{"t":"MTRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-09-26",3.875,4.125,3.875,4.0625,1927200.0],["1990-09-27",4.0625,4.125,4.0,4.0,450000.0],["1990-09-28",4.0,4.125,4.0,4.0,161200.0],["1990-10-01",4.0,4.125,4.0,4.125,60200.0],["1990-10-02",4.125,4.125,4.0,4.0625,295600.0],["1990-10-03",4.0625,4.0625,4.0,4.0,27200.0],["1990-10-04",4.0,4.125,3.875,4.0,101000.0],["1990-10-05",3.875,3.875,3.875,3.875,2800.0],["1990-10-08",3.875,4.0,3.875,3.875,17200.0],["1990-10-09",3.875,4.0,3.875,3.875,279400.0],["1990-10-10",3.875,4.0,3.875,3.875,56200.0],["1990-10-11",3.875,3.875,3.875,3.875,35600.0],["1990-10-12",3.875,4.0,3.875,3.875,236400.0],["1990-10-15",3.875,3.875,3.875,3.875,71600.0],["1990-10-16",3.875,3.9375,3.875,3.875,4600.0],["1990-10-17",3.875,3.9375,3.875,3.875,19600.0],["1990-10-18",3.875,3.875,3.875,3.875,21200.0],["1990-10-19",3.875,4.0,3.875,3.875,16200.0],["1990-10-22",3.875,3.875,3.875,3.875,10000.0],["1990-10-23",3.875,4.0,3.875,4.0,153800.0],["1990-10-24",4.0,4.125,4.0,4.0625,210400.0],["1990-10-25",4.0625,4.125,4.0,4.0,34000.0],["1990-10-26",4.0,4.125,3.875,4.0,250200.0],["1990-10-29",4.0,4.125,3.75,3.75,22000.0],["1990-10-30",3.75,3.75,3.75,3.75,0.0],["1990-10-31",3.75,4.125,3.75,4.125,46200.0],["1990-11-01",4.125,4.125,4.125,4.125,0.0],["1990-11-02",4.125,4.125,4.125,4.125,0.0],["1990-11-05",4.125,4.5,4.0,4.125,141400.0],["1990-11-06",4.125,4.25,4.125,4.25,16200.0],["1990-11-07",4.25,4.25,4.0,4.0625,55600.0],["1990-11-08",4.0,4.0,4.0,4.0,2000.0],["1990-11-09",4.0,4.0,4.0,4.0,2000.0],["1990-11-12",4.1875,4.25,4.1875,4.25,31000.0],["1990-11-13",4.25,4.25,4.0,4.1875,54600.0],["1990-11-14",4.125,4.125,4.0,4.0,53600.0],["1990-11-15",4.0,4.0,4.0,4.0,2000.0],["1990-11-16",4.0,4.1875,4.0,4.125,15400.0],["1990-11-19",4.125,4.25,4.125,4.125,29400.0],["1990-11-20",4.125,4.125,4.125,4.125,0.0],["1990-11-21",4.125,4.125,4.0,4.125,27000.0],["1990-11-23",4.125,4.1875,4.0,4.125,59800.0],["1990-11-26",4.125,4.25,4.125,4.125,3200.0],["1990-11-27",4.25,4.5,4.25,4.5,208000.0],["1990-11-28",4.5,4.875,4.5,4.75,270800.0],["1990-11-29",4.75,4.875,4.625,4.75,88600.0],["1990-11-30",4.75,4.875,4.625,4.75,53000.0],["1990-12-03",4.75,4.875,4.625,4.625,37200.0],["1990-12-04",4.6875,4.75,4.6875,4.75,82000.0],["1990-12-05",4.75,4.875,4.625,4.625,142000.0],["1990-12-06",4.75,5.0,4.75,4.75,47200.0],["1990-12-07",4.75,5.0,4.75,5.0,23600.0],["1990-12-10",4.875,4.875,4.75,4.875,45000.0],["1990-12-11",4.875,5.0,4.625,4.875,183400.0],["1990-12-12",4.875,4.875,4.625,4.875,147800.0],["1990-12-13",4.625,4.625,4.625,4.625,2000.0],["1990-12-14",4.625,5.0,4.625,4.75,8800.0],["1990-12-17",4.75,4.875,4.75,4.75,5000.0],["1990-12-18",4.75,5.0,4.75,5.0,31400.0],["1990-12-19",5.0,5.0,5.0,5.0,0.0],["1990-12-20",5.0,5.0,5.0,5.0,3600.0],["1990-12-21",5.0,5.0,5.0,5.0,4600.0],["1990-12-24",5.125,5.125,5.125,5.125,400.0],["1990-12-26",5.125,5.25,5.125,5.25,10800.0],["1990-12-27",5.125,5.125,5.0,5.0,2000.0],["1990-12-28",5.125,5.25,5.125,5.25,8400.0],["1990-12-31",5.25,5.5,5.25,5.5,10400.0],["1991-01-02",5.5,5.75,5.25,5.5,149200.0],["1991-01-03",5.5,5.75,5.5,5.5,16200.0],["1991-01-04",5.5,5.75,5.5,5.625,21400.0],["1991-01-07",5.6875,5.8125,5.6875,5.8125,6000.0],["1991-01-08",5.8125,5.875,5.625,5.875,1200.0],["1991-01-09",5.8125,5.8125,5.625,5.625,20600.0],["1991-01-10",5.625,5.875,5.5,5.5,459600.0],["1991-01-11",5.875,6.25,5.875,5.875,158600.0],["1991-01-14",5.875,6.0,5.625,5.875,14000.0],["1991-01-15",5.75,5.75,5.6875,5.75,6800.0],["1991-01-16",5.75,5.75,5.75,5.75,0.0],["1991-01-17",5.875,6.25,5.875,6.0,373400.0],["1991-01-18",6.0,6.125,5.875,6.0,8200.0],["1991-01-21",6.0,6.0,6.0,6.0,0.0],["1991-01-22",6.0,6.0,6.0,6.0,400.0],["1991-01-23",5.875,5.875,5.625,5.625,129400.0],["1991-01-24",5.875,5.875,5.875,5.875,600.0],["1991-01-25",5.875,6.0,5.5,6.0,72400.0],["1991-01-28",6.0,6.0,6.0,6.0,2600.0],["1991-01-29",6.0,6.0,5.625,5.75,111400.0],["1991-01-30",6.0,6.6875,6.0,6.375,381800.0],["1991-01-31",6.375,7.375,6.375,7.25,180800.0],["1991-02-01",7.25,7.625,7.25,7.4375,134800.0],["1991-02-04",7.4375,7.625,7.25,7.25,34000.0],["1991-02-05",7.25,7.5,7.25,7.375,353800.0],["1991-02-06",7.375,7.625,6.5,7.625,292400.0],["1991-02-07",7.625,7.625,7.125,7.125,17800.0],["1991-02-08",7.125,7.375,7.0,7.0625,63000.0],["1991-02-11",7.0625,7.375,7.0,7.125,24000.0],["1991-02-12",7.125,7.1875,7.0,7.1875,56200.0],["1991-02-13",7.1875,7.3125,7.125,7.25,131800.0],["1991-02-14",7.25,7.375,7.125,7.125,213400.0],["1991-02-15",7.125,7.375,7.125,7.375,154400.0],["1991-02-19",7.375,7.625,7.125,7.375,78200.0],["1991-02-20",7.375,8.75,7.375,8.5,147000.0],["1991-02-21",8.5,9.125,8.25,9.125,306000.0],["1991-02-22",9.125,9.375,8.875,9.125,96200.0],["1991-02-25",9.3125,9.75,9.3125,9.5,102400.0],["1991-02-26",9.5,9.5,9.0,9.25,83200.0],["1991-02-27",9.25,9.375,8.875,9.125,109200.0],["1991-02-28",9.125,9.125,8.75,8.875,332200.0],["1991-03-01",8.875,9.25,8.625,9.25,22600.0],["1991-03-04",9.25,9.5,9.25,9.5,44600.0],["1991-03-05",9.5,9.75,9.25,9.75,41400.0],["1991-03-06",9.75,9.75,9.125,9.125,96800.0],["1991-03-07",9.125,9.125,8.75,9.0,61800.0],["1991-03-08",9.0,9.125,8.75,9.0,174600.0],["1991-03-11",9.0,9.0,7.875,8.25,69400.0],["1991-03-12",8.25,8.25,8.0,8.25,34000.0],["1991-03-13",8.25,8.625,8.125,8.375,72800.0],["1991-03-14",8.375,8.625,8.375,8.375,62800.0],["1991-03-15",8.875,9.25,8.875,9.125,112400.0],["1991-03-18",9.125,9.125,8.875,8.875,5800.0],["1991-03-19",8.875,9.0,8.5,8.875,72400.0],["1991-03-20",8.625,8.625,8.375,8.625,54200.0],["1991-03-21",8.625,8.75,8.5,8.75,8800.0],["1991-03-22",8.875,8.875,8.875,8.875,5800.0],["1991-03-25",8.875,8.875,8.625,8.875,2800.0],["1991-03-26",8.875,8.875,8.75,8.875,2400.0],["1991-03-27",8.875,9.625,8.625,9.375,94200.0],["1991-03-28",9.375,9.625,9.125,9.125,87400.0],["1991-04-01",9.125,9.25,8.5,8.5,59200.0],["1991-04-02",8.5,8.875,8.375,8.8125,48000.0],["1991-04-03",8.875,9.125,8.875,8.875,50000.0],["1991-04-04",8.875,8.875,8.5,8.8125,11800.0],["1991-04-05",8.8125,8.875,8.625,8.75,42600.0],["1991-04-08",8.75,9.375,8.25,9.125,283800.0],["1991-04-09",9.125,9.5,8.9375,8.9375,135200.0],["1991-04-10",8.9375,9.0,8.75,8.8125,232800.0],["1991-04-11",8.875,9.125,8.875,8.875,84200.0],["1991-04-12",8.875,9.125,8.75,8.75,20200.0],["1991-04-15",8.75,8.875,8.75,8.875,29200.0],["1991-04-16",8.875,8.875,8.625,8.875,24400.0],["1991-04-17",8.875,9.25,8.875,8.875,24400.0],["1991-04-18",8.875,9.0,8.875,9.0,11600.0],["1991-04-19",9.0,9.0,8.75,9.0,6800.0],["1991-04-22",8.875,8.875,8.5,8.875,19400.0],["1991-04-23",8.875,9.0,8.5,8.875,318200.0],["1991-04-24",9.0,9.875,9.0,9.875,94400.0],["1991-04-25",9.875,10.375,9.75,10.125,78200.0],["1991-04-26",10.125,10.125,9.625,9.875,25800.0],["1991-04-29",10.0,10.125,10.0,10.125,16400.0],["1991-04-30",10.125,10.125,9.25,9.75,125000.0],["1991-05-01",9.75,9.75,9.5,9.5,35400.0],["1991-05-02",9.5,9.75,9.5,9.5,2658400.0],["1991-05-03",9.5,9.75,9.375,9.625,216200.0],["1991-05-06",9.625,9.75,9.375,9.625,294600.0],["1991-05-07",9.625,10.25,9.625,10.125,298200.0],["1991-05-08",10.125,10.75,10.0,10.375,460000.0],["1991-05-09",10.375,10.875,10.375,10.875,657400.0],["1991-05-10",10.875,11.25,10.25,10.25,146400.0],["1991-05-13",10.25,10.625,10.25,10.3125,32400.0],["1991-05-14",10.25,10.25,9.875,10.0,27200.0],["1991-05-15",10.0,10.25,9.875,9.9375,155600.0],["1991-05-16",9.9375,10.4375,9.875,10.1875,175400.0],["1991-05-17",10.1875,10.1875,10.125,10.125,47400.0],["1991-05-20",10.125,10.375,10.125,10.375,8200.0],["1991-05-21",10.375,10.375,10.125,10.25,79800.0],["1991-05-22",10.375,10.625,10.375,10.625,41200.0],["1991-05-23",10.625,10.625,10.5,10.5625,25400.0],["1991-05-24",10.5625,10.75,10.375,10.375,85000.0],["1991-05-28",10.625,10.875,10.625,10.625,33600.0],["1991-05-29",10.75,11.25,10.75,11.125,84000.0],["1991-05-30",11.125,11.125,11.0,11.0,25200.0],["1991-05-31",11.0,11.5,11.0,11.25,128200.0],["1991-06-03",11.25,11.625,11.25,11.625,169400.0],["1991-06-04",11.625,11.625,11.125,11.5,35000.0],["1991-06-05",11.5,12.125,11.5,12.125,55400.0],["1991-06-06",12.125,12.125,11.75,11.75,80200.0],["1991-06-07",11.6875,11.6875,11.375,11.375,209600.0],["1991-06-10",11.5,11.625,11.5,11.5,441000.0],["1991-06-11",11.625,12.125,11.625,11.625,48000.0],["1991-06-12",11.625,11.875,11.5,11.75,9000.0],["1991-06-13",11.75,11.75,11.5,11.5,1400.0],["1991-06-14",11.5,11.75,11.375,11.375,4800.0],["1991-06-17",11.375,11.625,11.375,11.625,414200.0],["1991-06-18",11.5625,11.5625,11.375,11.5,182800.0],["1991-06-19",11.375,11.375,10.875,11.0625,75200.0],["1991-06-20",11.0,11.0,10.625,10.75,16200.0],["1991-06-21",10.75,10.75,10.75,10.75,3000.0],["1991-06-24",10.75,10.75,9.75,9.875,86200.0],["1991-06-25",9.875,10.0,9.625,9.875,129200.0],["1991-06-26",9.875,10.5,9.875,10.5,109800.0],["1991-06-27",10.5,10.75,10.5,10.75,14000.0],["1991-06-28",10.75,10.75,10.25,10.75,173600.0],["1991-07-01",10.75,10.875,10.375,10.625,109600.0],["1991-07-02",10.625,10.625,10.375,10.375,20000.0],["1991-07-03",10.375,10.375,9.75,9.75,40600.0],["1991-07-05",9.75,10.375,9.75,10.375,38600.0],["1991-07-08",10.375,10.75,10.0,10.375,60600.0],["1991-07-09",10.4375,10.625,10.4375,10.5,51800.0],["1991-07-10",10.5,10.75,10.375,10.375,123600.0],["1991-07-11",10.5,10.75,10.5,10.75,120000.0],["1991-07-12",10.75,10.75,10.5,10.5,126600.0],["1991-07-15",10.5,10.625,10.5,10.625,17400.0],["1991-07-16",10.625,10.625,10.375,10.625,35200.0],["1991-07-17",10.625,10.625,10.5,10.625,35000.0],["1991-07-18",10.625,11.0,10.625,11.0,45200.0],["1991-07-19",11.0,11.125,10.625,11.125,11000.0],["1991-07-22",11.125,11.75,11.125,11.5,21000.0],["1991-07-23",11.5,11.875,11.5,11.625,34000.0],["1991-07-24",11.625,11.75,11.25,11.6875,122400.0],["1991-07-25",11.6875,11.75,11.375,11.625,36600.0],["1991-07-26",11.625,11.75,11.5,11.75,8800.0],["1991-07-29",11.75,11.875,11.5,11.875,28600.0],["1991-07-30",11.5,11.5,11.5,11.5,1400.0],["1991-07-31",11.5,12.0,11.5,12.0,39400.0],["1991-08-01",12.0,12.0,11.5,12.0,10000.0],["1991-08-02",12.0,12.375,11.875,12.375,73200.0],["1991-08-05",12.375,12.375,12.0,12.25,46200.0],["1991-08-06",12.25,12.375,12.125,12.375,109600.0],["1991-08-07",12.375,12.375,12.125,12.375,108800.0],["1991-08-08",12.125,12.125,12.125,12.125,29600.0],["1991-08-09",12.125,12.5,12.125,12.375,43400.0],["1991-08-12",12.375,13.0,12.375,13.0,112400.0],["1991-08-13",13.0,13.125,12.75,13.0,49600.0],["1991-08-14",13.25,13.875,13.25,13.5,443200.0],["1991-08-15",13.5,13.75,13.25,13.375,129000.0],["1991-08-16",13.375,13.5,13.25,13.375,74000.0],["1991-08-19",13.375,13.4375,12.5,13.375,151400.0],["1991-08-20",13.375,13.5,13.375,13.5,33000.0],["1991-08-21",13.5,14.25,13.5,14.0,53000.0],["1991-08-22",14.0,14.25,13.625,13.75,31200.0],["1991-08-23",13.75,13.75,13.375,13.75,20800.0],["1991-08-26",13.75,13.75,13.625,13.625,35200.0],["1991-08-27",13.625,13.75,13.375,13.375,65600.0],["1991-08-28",13.375,13.375,13.375,13.375,11400.0],["1991-08-29",13.375,13.625,13.25,13.375,251200.0],["1991-08-30",13.375,14.0,13.375,13.875,87000.0],["1991-09-03",13.875,14.25,13.875,13.875,25000.0],["1991-09-04",13.875,14.125,13.75,13.875,145800.0],["1991-09-05",13.875,13.875,13.75,13.875,28200.0],["1991-09-06",13.875,13.875,13.625,13.875,2400.0],["1991-09-09",13.875,13.875,13.375,13.375,164200.0],["1991-09-10",13.375,13.625,12.75,12.75,442600.0],["1991-09-11",12.125,12.125,11.375,11.875,792800.0],["1991-09-12",11.875,12.0,11.625,11.625,58400.0],["1991-09-13",11.625,12.0,11.125,11.375,95600.0],["1991-09-16",11.375,11.875,11.25,11.875,67400.0],["1991-09-17",11.875,12.125,11.75,11.75,95400.0],["1991-09-18",11.75,12.0,11.75,11.75,297000.0],["1991-09-19",11.875,12.25,11.875,12.25,88800.0],["1991-09-20",12.25,13.125,12.25,13.0,253600.0],["1991-09-23",13.0,13.25,12.5,12.875,139400.0],["1991-09-24",12.875,12.875,12.6875,12.875,5200.0],["1991-09-25",12.875,13.0,12.875,12.9375,10400.0],["1991-09-26",12.9375,13.0,12.75,13.0,15200.0],["1991-09-27",13.0,13.0,12.5,12.5,16400.0],["1991-09-30",12.5,12.875,12.5,12.5,44800.0],["1991-10-01",12.5,12.75,12.375,12.375,62600.0],["1991-10-02",12.375,12.625,12.375,12.625,156400.0],["1991-10-03",12.625,12.625,12.375,12.375,12800.0],["1991-10-04",12.5,12.6875,12.5,12.6875,131200.0],["1991-10-07",12.6875,12.75,12.5,12.625,108600.0],["1991-10-08",12.625,12.75,12.5,12.75,357600.0],["1991-10-09",12.75,12.75,12.5,12.75,11000.0],["1991-10-10",12.75,12.75,12.5,12.75,29200.0],["1991-10-11",12.75,13.0625,12.625,12.875,268000.0],["1991-10-14",13.0,13.375,13.0,13.3125,87400.0],["1991-10-15",13.3125,13.5,13.25,13.375,25600.0],["1991-10-16",13.375,14.75,13.25,14.5,223600.0],["1991-10-17",14.5,14.75,13.875,14.0,149200.0],["1991-10-18",14.0,14.25,13.875,14.125,56400.0],["1991-10-21",14.125,14.625,13.875,14.625,75800.0],["1991-10-22",14.625,14.625,14.375,14.625,55400.0],["1991-10-23",14.625,15.125,14.5,14.5,143200.0],["1991-10-24",14.5,14.5,13.9375,13.9375,41600.0],["1991-10-25",13.9375,14.0,13.75,13.875,30800.0],["1991-10-28",13.5,13.5,13.25,13.4375,43200.0],["1991-10-29",13.375,13.375,13.125,13.25,14600.0],["1991-10-30",13.25,13.25,13.0,13.125,1330200.0],["1991-10-31",13.125,13.375,13.125,13.3125,778800.0],["1991-11-01",13.3125,13.5625,13.125,13.375,209400.0],["1991-11-04",13.375,13.4375,13.375,13.4375,30000.0],["1991-11-05",13.4375,13.5,13.25,13.3125,170600.0],["1991-11-06",13.3125,13.375,13.125,13.1875,6400.0],["1991-11-07",13.1875,13.375,13.125,13.125,882200.0],["1991-11-08",13.125,13.375,13.125,13.3125,309600.0],["1991-11-11",13.375,13.375,13.375,13.375,8800.0],["1991-11-12",13.25,13.625,13.25,13.375,200800.0],["1991-11-13",13.25,13.625,13.25,13.4375,88000.0],["1991-11-14",13.625,13.625,13.125,13.125,19800.0],["1991-11-15",13.125,13.125,10.875,11.0,138600.0],["1991-11-18",10.625,12.375,10.5,12.375,174800.0],["1991-11-19",12.0,12.25,11.625,12.25,131400.0],["1991-11-20",12.75,12.75,12.25,12.25,89400.0],["1991-11-21",12.5,12.5,12.125,12.25,114800.0],["1991-11-22",12.125,12.25,12.0,12.0,80200.0],["1991-11-25",11.875,11.875,11.5,11.75,28200.0],["1991-11-26",12.0,12.0,11.375,11.5,35000.0],["1991-11-27",11.625,12.625,11.375,12.5,64000.0],["1991-11-29",12.75,13.0,12.5,12.75,145200.0],["1991-12-02",12.375,12.75,12.375,12.75,30600.0],["1991-12-03",13.0,13.5,13.0,13.25,51600.0],["1991-12-04",13.125,13.5,13.125,13.4375,28800.0],["1991-12-05",13.5,13.625,13.125,13.375,97000.0],["1991-12-06",13.375,13.5,13.0,13.0,65000.0],["1991-12-09",13.0,13.25,12.5,12.75,50200.0],["1991-12-10",12.875,12.875,12.5,12.875,62400.0],["1991-12-11",12.5,12.75,12.5,12.625,22400.0],["1991-12-12",12.625,12.75,12.375,12.625,33200.0],["1991-12-13",12.75,12.75,12.125,12.25,26800.0],["1991-12-16",12.375,12.5,12.125,12.25,17600.0],["1991-12-17",12.5,12.5,12.5,12.5,3200.0],["1991-12-18",12.375,12.375,11.875,12.25,9600.0],["1991-12-19",11.875,12.25,11.4375,12.0,55600.0],["1991-12-20",13.0,13.0,12.5,12.875,10600.0],["1991-12-23",12.5,12.75,12.5,12.75,49200.0],["1991-12-24",12.75,12.75,12.375,12.375,13600.0],["1991-12-26",12.75,12.75,12.375,12.375,4400.0],["1991-12-27",12.5,12.75,12.5,12.625,8600.0],["1991-12-30",12.75,12.75,12.625,12.625,11000.0],["1991-12-31",12.625,13.0625,12.375,12.75,183600.0],["1992-01-02",12.375,12.6875,12.375,12.5,24000.0],["1992-01-03",12.75,12.75,12.25,12.25,11400.0],["1992-01-06",12.75,12.75,12.25,12.625,196600.0],["1992-01-07",12.375,12.625,11.5,11.75,200600.0],["1992-01-08",11.625,12.125,11.375,12.125,437800.0],["1992-01-09",12.0,12.875,11.875,12.8125,227800.0],["1992-01-10",12.625,13.0,12.5,12.75,57400.0],["1992-01-13",12.5,13.125,12.5,12.625,31000.0],["1992-01-14",12.75,13.25,12.625,13.125,146200.0],["1992-01-15",12.75,13.25,12.125,12.625,203200.0],["1992-01-16",12.875,12.875,12.5,12.6875,382200.0],["1992-01-17",12.5,12.75,12.5,12.75,13200.0],["1992-01-20",12.5,12.875,12.5,12.5,39000.0],["1992-01-21",12.25,12.25,11.5,11.625,357000.0],["1992-01-22",11.875,12.375,11.8125,12.375,202000.0],["1992-01-23",12.375,12.375,11.875,12.375,86800.0],["1992-01-24",11.875,12.375,11.8125,11.875,345600.0],["1992-01-27",11.75,12.0,11.75,12.0,215000.0],["1992-01-28",11.875,12.375,11.875,12.25,74600.0],["1992-01-29",11.875,12.375,11.75,12.25,13800.0],["1992-01-30",11.75,12.125,11.75,12.125,23200.0],["1992-01-31",11.75,12.5,11.75,12.25,10600.0],["1992-02-03",12.0,12.5,12.0,12.5,19600.0],["1992-02-04",12.5,13.75,12.25,13.5625,119600.0],["1992-02-05",13.75,13.75,13.25,13.5625,144000.0],["1992-02-06",13.25,13.75,13.125,13.625,54800.0],["1992-02-07",13.25,13.875,13.25,13.625,204400.0],["1992-02-10",14.0,14.0,13.625,13.625,17400.0],["1992-02-11",13.75,14.5,13.75,14.1875,14600.0],["1992-02-12",13.75,13.875,12.625,12.6875,358400.0],["1992-02-13",13.25,13.5,12.75,13.3125,462600.0],["1992-02-14",13.125,13.5,13.0,13.0625,648800.0],["1992-02-18",13.5,13.5,13.5,13.5,4200.0],["1992-02-19",13.0,13.25,12.125,12.125,59000.0],["1992-02-20",12.375,12.5,12.125,12.5,52200.0],["1992-02-21",12.25,12.5,11.875,11.875,574000.0],["1992-02-24",11.875,12.25,11.5,11.5,50800.0],["1992-02-25",11.875,11.875,10.75,11.0,314400.0],["1992-02-26",11.125,12.0,11.125,11.625,194600.0],["1992-02-27",12.0,12.0,11.375,11.5,15600.0],["1992-02-28",11.75,12.0,11.625,11.8125,48200.0],["1992-03-02",12.0,12.0,11.75,11.75,74800.0],["1992-03-03",11.75,12.125,11.75,12.0,235800.0],["1992-03-04",11.75,12.0,11.75,12.0,39200.0],["1992-03-05",11.8125,12.0,11.5,11.75,146400.0],["1992-03-06",11.375,11.875,11.375,11.875,1200.0],["1992-03-09",11.875,11.875,11.625,11.875,35200.0],["1992-03-10",11.875,12.625,11.625,12.5,224600.0],["1992-03-11",12.5,13.0,12.125,12.5,173800.0],["1992-03-12",12.375,12.5,12.25,12.25,728600.0],["1992-03-13",12.4375,12.625,12.0,12.0,1400.0],["1992-03-16",12.0,12.125,11.875,11.9375,40800.0],["1992-03-17",11.9375,12.4375,11.9375,12.25,180800.0],["1992-03-18",12.125,12.375,12.125,12.375,2000.0],["1992-03-19",12.625,12.625,12.0625,12.125,863400.0],["1992-03-20",12.125,12.625,12.125,12.625,1600.0],["1992-03-23",12.125,12.625,12.0,12.0,30200.0],["1992-03-24",12.0,12.125,10.5,10.625,447400.0],["1992-03-25",11.125,11.25,10.75,11.0,134600.0],["1992-03-26",11.25,11.25,10.625,10.75,58400.0],["1992-03-27",10.5,10.5,9.5,10.0,1203600.0],["1992-03-30",9.625,10.125,9.125,9.125,173600.0],["1992-03-31",9.125,9.75,9.125,9.5,519800.0],["1992-04-01",9.375,9.75,9.25,9.75,603600.0],["1992-04-02",9.75,9.75,9.0,9.0,215400.0],["1992-04-03",8.875,9.375,8.875,8.875,76000.0],["1992-04-06",8.875,9.375,8.875,9.375,263000.0],["1992-04-07",9.375,9.375,8.875,8.875,282400.0],["1992-04-08",9.0,9.125,8.5,9.0,47600.0],["1992-04-09",8.9375,9.125,8.8125,8.9375,465600.0],["1992-04-10",9.0,9.375,9.0,9.0,554600.0],["1992-04-13",9.5,9.5,8.875,9.125,67400.0],["1992-04-14",9.125,9.375,8.875,8.875,334800.0],["1992-04-15",9.25,9.375,9.25,9.25,8400.0],["1992-04-16",9.125,9.25,8.75,9.0,153800.0],["1992-04-20",8.75,9.125,8.625,8.8125,30400.0],["1992-04-21",9.125,9.5,8.5,8.625,546200.0],["1992-04-22",8.75,8.75,8.125,8.5,78200.0],["1992-04-23",8.375,8.4375,7.875,8.3125,423000.0],["1992-04-24",8.125,8.375,8.0,8.0,673200.0],["1992-04-27",8.5,8.625,8.25,8.4375,539400.0],["1992-04-28",8.75,9.0,8.5,8.75,461200.0],["1992-04-29",9.375,9.5,9.0,9.0,187600.0],["1992-04-30",9.0,9.375,9.0,9.25,25000.0],["1992-05-01",9.25,9.25,9.0,9.25,13600.0],["1992-05-04",9.75,9.75,9.125,9.625,37400.0],["1992-05-05",9.625,9.75,9.5,9.5,165600.0],["1992-05-06",9.5,9.75,9.5,9.75,42000.0],["1992-05-07",9.75,9.75,9.5,9.5625,111600.0],["1992-05-08",9.75,10.125,9.75,10.125,205400.0],["1992-05-11",10.125,10.5,10.0,10.375,110600.0],["1992-05-12",10.125,11.125,10.125,10.625,265400.0],["1992-05-13",10.75,11.0,10.625,10.625,23000.0],["1992-05-14",10.625,10.875,10.25,10.25,132200.0],["1992-05-15",10.5,10.625,10.125,10.25,11200.0],["1992-05-18",10.25,10.375,10.25,10.25,28600.0],["1992-05-19",10.625,10.625,10.5,10.5625,355600.0],["1992-05-20",10.75,10.875,10.5,10.875,351400.0],["1992-05-21",10.875,10.875,10.6875,10.75,317800.0],["1992-05-22",10.875,10.875,10.5,10.5,10400.0],["1992-05-26",10.375,10.375,10.1875,10.375,16000.0],["1992-05-27",10.125,10.5,10.125,10.5,11200.0],["1992-05-28",10.5,10.75,10.3125,10.5,39200.0],["1992-05-29",10.75,10.75,10.25,10.25,1200.0],["1992-06-01",10.875,10.875,10.5,10.75,102600.0],["1992-06-02",10.5,10.75,10.25,10.5,66400.0],["1992-06-03",10.75,10.75,10.5,10.5,16600.0],["1992-06-04",10.6875,10.875,10.5,10.875,149600.0],["1992-06-05",10.625,10.875,10.625,10.625,315000.0],["1992-06-08",10.875,10.875,10.625,10.625,35400.0],["1992-06-09",10.75,10.75,10.1875,10.5,572200.0],["1992-06-10",10.25,10.25,10.0,10.0,16000.0],["1992-06-11",10.25,10.25,9.875,9.875,131600.0],["1992-06-12",10.375,10.375,9.875,10.375,600.0],["1992-06-15",9.875,10.375,9.875,10.0,29200.0],["1992-06-16",9.875,10.0,9.875,10.0,45200.0],["1992-06-17",9.75,10.0,9.125,9.125,52600.0],["1992-06-18",8.75,9.0,8.625,9.0,29400.0],["1992-06-19",9.25,9.5,9.125,9.25,127000.0],["1992-06-22",9.125,9.5,9.0,9.125,232200.0],["1992-06-23",9.25,9.5,9.125,9.5,19000.0],["1992-06-24",9.25,10.125,9.25,10.125,37400.0],["1992-06-25",10.125,10.125,9.75,9.75,25600.0],["1992-06-26",9.875,9.875,9.75,9.875,17200.0],["1992-06-29",9.875,9.875,9.75,9.75,23400.0],["1992-06-30",9.75,9.9375,9.75,9.875,149800.0],["1992-07-01",9.75,10.0,9.75,9.9375,24000.0],["1992-07-02",9.9375,10.25,9.75,10.25,45600.0],["1992-07-06",9.875,10.0,9.8125,9.8125,10000.0],["1992-07-07",10.0,10.0,9.75,9.75,42200.0],["1992-07-08",9.75,10.25,9.75,10.25,64800.0],["1992-07-09",9.75,10.125,9.5,10.125,53200.0],["1992-07-10",9.375,9.875,9.0,9.875,103600.0],["1992-07-13",9.75,10.0,9.75,9.75,64000.0],["1992-07-14",10.0,10.0,9.625,10.0,37200.0],["1992-07-15",9.75,10.25,9.75,10.0,122000.0],["1992-07-16",10.25,10.25,10.0625,10.125,172400.0],["1992-07-17",10.25,10.25,10.25,10.25,200.0],["1992-07-20",10.25,10.25,10.25,10.25,0.0],["1992-07-21",10.125,10.125,10.0,10.0,49000.0],["1992-07-22",10.25,10.25,9.75,9.875,93000.0],["1992-07-23",10.25,10.25,9.875,9.875,10000.0],["1992-07-24",9.5,10.0,9.5,10.0,2800.0],["1992-07-27",9.75,9.75,9.75,9.75,2000.0],["1992-07-28",10.0,10.0,9.5,9.8125,52000.0],["1992-07-29",9.5,10.0,9.5,10.0,27400.0],["1992-07-30",9.375,10.0,9.375,10.0,86600.0],["1992-07-31",9.875,10.0,9.75,9.875,240200.0],["1992-08-03",10.0,10.0,9.8125,9.8125,12800.0],["1992-08-04",9.875,9.875,9.5,9.5,27000.0],["1992-08-05",9.5,10.0,9.5,9.5,181400.0],["1992-08-06",9.625,9.875,9.5,9.875,81200.0],["1992-08-07",9.6875,9.875,9.375,9.75,75400.0],["1992-08-10",9.375,9.75,9.375,9.75,3000.0],["1992-08-11",9.5,9.5625,9.375,9.375,66400.0],["1992-08-12",9.375,9.375,9.375,9.375,24000.0],["1992-08-13",9.125,9.125,8.375,8.75,204800.0],["1992-08-14",8.875,9.0,7.875,8.0,349800.0],["1992-08-17",7.875,8.0,7.25,7.5625,1022400.0],["1992-08-18",7.875,7.875,7.5,7.5625,61200.0],["1992-08-19",7.75,7.875,7.625,7.8125,319400.0],["1992-08-20",7.875,8.125,7.75,7.9375,183800.0],["1992-08-21",7.9375,8.0,7.6875,7.875,234400.0],["1992-08-24",7.875,7.875,7.5,7.5625,24600.0],["1992-08-25",7.5,7.75,7.5,7.75,36000.0],["1992-08-26",7.5,8.0,7.5,8.0,3600.0],["1992-08-27",7.6875,8.0,7.625,7.6875,426200.0],["1992-08-28",7.625,7.75,7.375,7.5,178600.0],["1992-08-31",7.375,7.75,7.375,7.5,85000.0],["1992-09-01",7.5,7.5625,7.5,7.5625,6000.0],["1992-09-02",7.75,7.75,7.5,7.5,78000.0],["1992-09-03",7.625,7.75,7.375,7.625,57400.0],["1992-09-04",7.75,7.75,7.4375,7.4375,5600.0],["1992-09-08",7.375,7.75,7.375,7.5,230200.0],["1992-09-09",7.5,7.625,6.75,7.125,263200.0],["1992-09-10",6.75,7.25,6.75,7.25,232200.0],["1992-09-11",7.0625,7.5,7.0,7.4375,214000.0],["1992-09-14",7.4375,7.625,7.375,7.625,72000.0],["1992-09-15",7.625,7.75,7.25,7.4375,230000.0],["1992-09-16",6.75,6.75,5.5,6.25,1834800.0],["1992-09-17",6.125,6.625,6.125,6.625,355800.0],["1992-09-18",6.875,7.0,6.4375,6.8125,119600.0],["1992-09-21",6.8125,6.8125,6.375,6.375,111800.0],["1992-09-22",6.5,6.75,6.375,6.5625,425200.0],["1992-09-23",6.75,6.75,6.5,6.625,124400.0],["1992-09-24",6.9375,7.125,6.8125,6.875,304600.0],["1992-09-25",6.75,7.125,6.5,6.5625,175000.0],["1992-09-28",6.5,6.625,6.5,6.5,89600.0],["1992-09-29",6.75,6.75,6.5,6.5625,118800.0],["1992-09-30",6.875,6.875,6.5,6.5,605600.0],["1992-10-01",6.625,6.625,6.5,6.5,46200.0],["1992-10-02",6.625,6.625,6.25,6.25,139400.0],["1992-10-05",6.5,6.5,6.1875,6.1875,11000.0],["1992-10-06",6.5,6.625,6.3125,6.3125,367000.0],["1992-10-07",6.625,6.625,6.5,6.625,451400.0],["1992-10-08",6.25,6.3125,5.75,6.0,623800.0],["1992-10-09",6.5,7.375,6.0,7.25,554400.0],["1992-10-12",7.5,7.625,7.125,7.375,157800.0],["1992-10-13",7.5,7.5,7.25,7.5,26400.0],["1992-10-14",7.25,7.5,7.25,7.5,319800.0],["1992-10-15",7.5,7.5,7.25,7.25,194200.0],["1992-10-16",7.5,7.625,7.25,7.25,25400.0],["1992-10-19",7.25,7.5,7.25,7.5,131200.0],["1992-10-20",7.25,7.625,7.25,7.5,157200.0],["1992-10-21",7.625,7.75,7.5,7.5,133400.0],["1992-10-22",7.625,7.625,7.25,7.625,103400.0],["1992-10-23",7.625,7.625,7.5,7.625,1600.0],["1992-10-26",7.375,7.375,7.125,7.1875,52000.0],["1992-10-27",7.0,7.3125,6.75,6.75,93400.0],["1992-10-28",7.0,7.0,6.75,7.0,883800.0],["1992-10-29",6.9375,7.5,6.875,6.875,587800.0],["1992-10-30",6.875,7.125,6.5,6.6875,505600.0],["1992-11-02",6.625,6.625,5.5,5.75,2325800.0],["1992-11-03",5.75,6.0,4.125,4.75,2549600.0],["1992-11-04",3.875,4.625,3.625,4.25,3008200.0],["1992-11-05",4.375,4.5,4.25,4.5,593200.0],["1992-11-06",4.5,4.5,4.3125,4.375,998800.0],["1992-11-09",4.625,4.875,4.5,4.875,733000.0],["1992-11-10",4.875,5.0,4.75,5.0,76600.0],["1992-11-11",5.25,5.25,4.875,5.125,40400.0],["1992-11-12",4.875,5.125,4.8125,4.875,190600.0],["1992-11-13",4.875,4.875,4.625,4.625,18400.0],["1992-11-16",4.875,5.0,4.625,4.75,58000.0],["1992-11-17",4.75,5.0,4.625,4.8125,66800.0],["1992-11-18",4.875,4.9375,4.625,4.875,69400.0],["1992-11-19",5.0,5.25,4.8125,5.125,563800.0],["1992-11-20",5.25,5.25,5.0,5.125,55000.0],["1992-11-23",4.875,5.25,4.875,5.0,18800.0],["1992-11-24",5.25,5.25,4.875,5.0,25000.0],["1992-11-25",5.25,5.25,4.875,5.125,9600.0],["1992-11-27",4.875,5.25,4.875,4.875,19800.0],["1992-11-30",5.0,5.125,4.875,5.0,30000.0],["1992-12-01",5.125,5.25,4.875,5.0625,82000.0],["1992-12-02",5.0625,5.5,5.0,5.125,255200.0],["1992-12-03",5.5,5.5,5.125,5.4375,208200.0],["1992-12-04",5.5,5.5,5.375,5.5,51800.0],["1992-12-07",5.5,5.5,5.375,5.5,210400.0],["1992-12-08",5.375,5.625,5.375,5.375,58200.0],["1992-12-09",5.5,5.625,5.375,5.375,131400.0],["1992-12-10",5.375,5.5,5.25,5.5,82200.0],["1992-12-11",5.25,5.5,5.1875,5.5,88200.0],["1992-12-14",5.5,5.5,5.125,5.5,85800.0],["1992-12-15",5.375,5.5,5.25,5.5,50000.0],["1992-12-16",5.25,5.5,5.25,5.3125,378000.0],["1992-12-17",5.25,5.5,5.25,5.5,131200.0],["1992-12-18",5.5,5.75,5.25,5.5,247600.0],["1992-12-21",5.375,5.625,5.375,5.5,213800.0],["1992-12-22",5.375,5.5,5.125,5.25,218800.0],["1992-12-23",5.375,5.375,5.125,5.375,89400.0],["1992-12-24",5.1875,5.25,5.125,5.25,41600.0],["1992-12-28",5.25,5.375,5.125,5.375,226800.0],["1992-12-29",5.375,5.375,4.875,5.125,430000.0],["1992-12-30",5.25,5.25,4.875,5.25,34000.0],["1992-12-31",4.875,5.25,4.875,5.125,886000.0],["1993-01-04",5.25,5.25,4.875,5.0,144200.0],["1993-01-05",5.25,5.25,4.875,5.25,123000.0],["1993-01-06",4.875,5.25,4.875,5.0625,51400.0],["1993-01-07",5.25,5.25,5.0,5.25,68600.0],["1993-01-08",5.25,5.25,5.0,5.125,67800.0],["1993-01-11",5.25,5.25,5.0,5.25,9600.0],["1993-01-12",5.5,5.75,5.25,5.5,584000.0],["1993-01-13",5.75,5.875,5.625,5.8125,153600.0],["1993-01-14",5.625,5.875,5.625,5.6875,418200.0],["1993-01-15",5.5,5.875,5.5,5.875,53400.0],["1993-01-18",5.5,5.875,5.5,5.875,61800.0],["1993-01-19",5.875,6.5,5.5,6.25,395200.0],["1993-01-20",6.375,6.375,6.125,6.375,156000.0],["1993-01-21",6.125,6.375,6.125,6.1875,624000.0],["1993-01-22",6.375,6.375,6.125,6.3125,151800.0],["1993-01-25",6.375,6.375,6.125,6.125,17400.0],["1993-01-26",6.375,6.375,6.125,6.375,98400.0],["1993-01-27",6.25,6.375,6.125,6.375,347800.0],["1993-01-28",6.25,6.25,6.125,6.125,48600.0],["1993-01-29",6.375,6.375,5.75,5.75,56800.0],["1993-02-01",6.0,6.125,5.875,6.0,259200.0],["1993-02-02",6.0,6.0,5.75,6.0,29600.0],["1993-02-03",5.875,6.0,5.625,5.625,88200.0],["1993-02-04",5.875,5.875,5.625,5.875,26800.0],["1993-02-05",5.75,5.75,5.5,5.625,99800.0],["1993-02-08",5.5,5.625,5.125,5.25,147600.0],["1993-02-09",5.375,5.375,5.0,5.125,131600.0],["1993-02-10",5.25,5.25,5.125,5.125,172800.0],["1993-02-11",5.25,5.5,5.1875,5.25,147400.0],["1993-02-12",5.375,5.5,5.25,5.5,85400.0],["1993-02-16",5.125,5.375,4.625,4.875,80800.0],["1993-02-17",5.0,5.25,4.75,5.25,263000.0],["1993-02-18",5.125,5.375,5.125,5.125,27400.0],["1993-02-19",5.375,5.375,5.0,5.375,11200.0],["1993-02-22",5.125,5.375,5.125,5.375,4600.0],["1993-02-23",5.0,5.25,4.875,4.875,75200.0],["1993-02-24",5.0,5.25,4.875,5.1875,94600.0],["1993-02-25",5.125,5.5,5.125,5.25,507200.0],["1993-02-26",5.375,5.5,5.25,5.5,221400.0],["1993-03-01",5.5,5.5,5.25,5.3125,51200.0],["1993-03-02",5.3125,5.625,5.25,5.5,39800.0],["1993-03-03",5.25,5.4375,5.25,5.25,33000.0],["1993-03-04",5.25,5.4375,5.125,5.1875,256400.0],["1993-03-05",5.25,5.375,5.25,5.375,87800.0],["1993-03-08",5.375,5.375,5.25,5.25,87400.0],["1993-03-09",5.375,5.375,5.25,5.375,67400.0],["1993-03-10",5.375,5.75,5.3125,5.6875,424200.0],["1993-03-11",5.75,5.75,5.625,5.75,72600.0],["1993-03-12",5.5,5.75,5.5,5.6875,132800.0],["1993-03-15",5.75,5.75,5.625,5.75,149600.0],["1993-03-16",5.75,5.75,5.625,5.625,71200.0],["1993-03-17",5.75,5.75,5.375,5.375,273400.0],["1993-03-18",5.625,5.625,5.375,5.4375,793400.0],["1993-03-19",5.375,5.625,5.375,5.5,704000.0],["1993-03-22",5.4375,5.625,5.4375,5.5,46000.0],["1993-03-23",5.5,5.625,5.5,5.625,24200.0],["1993-03-24",5.5,5.625,5.5,5.625,26200.0],["1993-03-25",5.625,5.625,5.25,5.25,27000.0],["1993-03-26",5.625,5.625,5.125,5.125,92600.0],["1993-03-29",5.5,5.5,5.125,5.5,470200.0],["1993-03-30",5.5,5.5,5.125,5.5,16600.0],["1993-03-31",5.125,5.5,5.0,5.375,71600.0],["1993-04-01",5.1875,5.5,5.1875,5.5,62600.0],["1993-04-02",5.25,5.25,5.0625,5.25,29800.0],["1993-04-05",5.125,5.375,5.0,5.1875,22200.0],["1993-04-06",5.125,5.25,5.0,5.0625,15800.0],["1993-04-07",5.0,5.0,4.1875,4.75,266400.0],["1993-04-08",4.625,4.875,4.625,4.6875,115600.0],["1993-04-12",4.625,4.875,4.625,4.8125,36000.0],["1993-04-13",4.625,4.875,4.625,4.625,161800.0],["1993-04-14",4.625,4.625,4.125,4.5,95000.0],["1993-04-15",4.1875,4.375,4.125,4.375,168000.0],["1993-04-16",4.375,4.375,4.125,4.375,52800.0],["1993-04-19",4.125,4.5,4.125,4.25,41200.0],["1993-04-20",4.25,4.5625,4.25,4.5625,115800.0],["1993-04-21",4.625,4.625,4.625,4.625,8400.0],["1993-04-22",4.375,4.375,4.375,4.375,7400.0],["1993-04-23",4.75,4.75,4.375,4.4375,61200.0],["1993-04-26",4.375,4.4375,4.375,4.375,6400.0],["1993-04-27",4.625,4.625,4.375,4.375,1800.0],["1993-04-28",4.375,4.625,4.375,4.375,29200.0],["1993-04-29",4.375,4.625,4.375,4.625,20800.0],["1993-04-30",4.625,4.625,4.375,4.375,17800.0],["1993-05-03",4.375,4.625,4.375,4.375,71400.0],["1993-05-04",4.625,4.625,4.375,4.375,75400.0],["1993-05-05",4.625,4.625,4.5,4.625,41200.0],["1993-05-06",4.375,4.375,4.375,4.375,13400.0],["1993-05-07",4.625,4.625,4.375,4.375,12800.0],["1993-05-10",4.5625,4.625,4.375,4.625,78800.0],["1993-05-11",4.625,4.625,4.375,4.375,22200.0],["1993-05-12",4.625,4.625,4.625,4.625,17000.0],["1993-05-13",4.375,4.625,4.375,4.375,18600.0],["1993-05-14",4.375,4.625,4.375,4.625,34000.0],["1993-05-17",4.625,4.625,4.5,4.5,10200.0],["1993-05-18",4.375,4.625,4.375,4.5,181400.0],["1993-05-19",4.5,4.5,4.5,4.5,3000.0],["1993-05-20",4.625,4.625,4.5,4.5,2200.0],["1993-05-21",4.375,4.625,4.375,4.4375,82600.0],["1993-05-24",4.375,4.625,4.375,4.375,133200.0],["1993-05-25",4.375,4.625,4.375,4.375,9800.0],["1993-05-26",4.375,4.75,4.375,4.75,34400.0],["1993-05-27",4.5,4.75,4.5,4.5,36000.0],["1993-05-28",4.5625,4.625,4.5,4.625,54200.0],["1993-06-01",4.75,4.75,4.5625,4.625,16600.0],["1993-06-02",4.5,4.875,4.5,4.8125,5200.0],["1993-06-03",4.625,4.9375,4.625,4.9375,29400.0],["1993-06-04",5.0,5.0,5.0,5.0,5600.0],["1993-06-07",5.0,5.0,5.0,5.0,4800.0],["1993-06-08",5.0,5.0,4.75,4.75,2000.0],["1993-06-09",5.0,5.0,4.75,5.0,12400.0],["1993-06-10",5.0,5.0,4.75,4.75,2400.0],["1993-06-11",4.875,5.125,4.875,5.125,46600.0],["1993-06-14",5.0,5.25,5.0,5.0,30200.0],["1993-06-15",5.1875,5.75,5.125,5.625,82600.0],["1993-06-16",5.5,5.6875,5.25,5.25,1153000.0],["1993-06-17",5.125,5.25,5.0,5.0,26200.0],["1993-06-18",5.0,5.25,4.5,4.6875,46800.0],["1993-06-21",4.8125,4.875,4.625,4.625,50400.0],["1993-06-22",5.0,5.0,4.625,4.9375,8400.0],["1993-06-23",4.9375,4.9375,4.6875,4.8125,11800.0],["1993-06-24",4.6875,4.8125,4.6875,4.6875,584000.0],["1993-06-25",4.625,4.8125,4.5,4.8125,299800.0],["1993-06-28",4.75,4.8125,4.625,4.625,31400.0],["1993-06-29",4.75,5.0,4.625,4.625,35600.0],["1993-06-30",5.0,5.0,4.8125,4.8125,43800.0],["1993-07-01",4.75,4.75,4.75,4.75,1600.0],["1993-07-02",4.75,5.0,4.75,5.0,28800.0],["1993-07-06",4.9375,4.9375,4.9375,4.9375,12200.0],["1993-07-07",4.9375,5.0,4.75,5.0,117600.0],["1993-07-08",5.0,5.0,4.75,4.75,9000.0],["1993-07-09",4.75,5.0,4.75,5.0,36200.0],["1993-07-12",4.75,5.0,4.75,4.75,18800.0],["1993-07-13",4.75,4.875,4.5,4.5,2092400.0],["1993-07-14",4.75,4.75,4.125,4.375,173400.0],["1993-07-15",4.0,4.375,4.0,4.25,14200.0],["1993-07-16",4.375,4.375,4.125,4.125,42200.0],["1993-07-19",4.3125,4.3125,4.125,4.125,2800.0],["1993-07-20",4.375,4.375,4.125,4.125,3600.0],["1993-07-21",4.25,4.375,4.25,4.375,10800.0],["1993-07-22",4.25,4.375,4.25,4.375,50800.0],["1993-07-23",4.125,4.375,4.125,4.125,3000.0],["1993-07-26",4.125,4.375,4.0,4.375,87600.0],["1993-07-27",4.375,4.375,4.375,4.375,2400.0],["1993-07-28",4.375,4.375,4.0,4.25,26800.0],["1993-07-29",4.375,4.375,4.0,4.1875,6000.0],["1993-07-30",4.375,4.375,4.375,4.375,200.0],["1993-08-02",4.375,4.375,4.0,4.0,4400.0],["1993-08-03",4.375,4.375,4.375,4.375,200.0],["1993-08-04",4.0,4.25,4.0,4.1875,42200.0],["1993-08-05",4.125,4.375,4.0,4.375,17200.0],["1993-08-06",4.25,4.375,4.0,4.0,16400.0],["1993-08-09",4.375,4.375,4.125,4.25,191000.0],["1993-08-10",4.3125,4.375,4.125,4.125,316400.0],["1993-08-11",4.375,4.375,4.25,4.3125,74400.0],["1993-08-12",4.1875,4.375,4.125,4.25,32000.0],["1993-08-13",4.375,4.375,4.125,4.125,2200.0],["1993-08-16",4.375,4.375,4.375,4.375,9200.0],["1993-08-17",4.125,4.4375,4.125,4.25,60200.0],["1993-08-18",4.25,4.5,4.25,4.375,9800.0],["1993-08-19",4.25,4.5,4.25,4.4375,16000.0],["1993-08-20",4.5,4.625,4.25,4.625,15000.0],["1993-08-23",4.625,4.625,4.25,4.625,29200.0],["1993-08-24",4.625,4.75,4.5625,4.6875,50000.0],["1993-08-25",4.75,5.25,4.625,5.0,761600.0],["1993-08-26",5.0,5.0,4.875,4.875,468600.0],["1993-08-27",5.0,5.0,4.875,5.0,29600.0],["1993-08-30",4.875,5.0,4.875,5.0,179800.0],["1993-08-31",4.875,5.0,4.875,4.875,65400.0],["1993-09-01",5.0,5.0,4.875,5.0,738000.0],["1993-09-02",5.0,5.0,4.875,5.0,21600.0],["1993-09-03",4.875,5.0625,4.875,4.9375,19800.0],["1993-09-07",5.0625,5.125,4.875,5.0,644200.0],["1993-09-08",4.875,5.0625,4.875,4.875,23200.0],["1993-09-09",4.875,5.0625,4.875,5.0625,93400.0],["1993-09-10",4.9375,5.0,4.9375,5.0,31200.0],["1993-09-13",5.0,5.0,4.875,4.9375,50600.0],["1993-09-14",4.875,5.0,4.875,4.9375,211800.0],["1993-09-15",5.0,5.0,4.875,4.875,109000.0],["1993-09-16",4.875,4.875,4.875,4.875,800.0],["1993-09-17",5.0,5.0,4.875,4.9375,5600.0],["1993-09-20",4.875,5.0625,4.875,4.875,2000.0],["1993-09-21",4.875,4.875,4.8125,4.875,34200.0],["1993-09-22",4.9375,4.9375,4.9375,4.9375,46400.0],["1993-09-23",5.0625,5.0625,5.0,5.0625,15000.0],["1993-09-24",4.75,5.0,4.75,4.9375,53400.0],["1993-09-27",4.75,4.9375,4.75,4.75,6600.0],["1993-09-28",4.75,4.75,4.75,4.75,1800.0],["1993-09-29",4.9375,5.0625,4.875,4.9375,201400.0],["1993-09-30",5.125,5.125,5.125,5.125,200.0],["1993-10-01",4.9375,5.125,4.875,5.125,31200.0],["1993-10-04",4.75,4.875,4.625,4.625,74000.0],["1993-10-05",4.625,4.625,4.625,4.625,33800.0],["1993-10-06",4.625,4.875,4.625,4.875,6600.0],["1993-10-07",4.6875,4.875,4.625,4.625,27800.0],["1993-10-08",4.75,4.75,4.625,4.625,21400.0],["1993-10-11",4.75,4.75,4.5625,4.625,25000.0],["1993-10-12",4.5,4.5,4.25,4.3125,249000.0],["1993-10-13",4.375,4.5,4.125,4.5,216000.0],["1993-10-14",4.125,4.5,4.125,4.125,3800.0],["1993-10-15",4.5,4.5,4.1875,4.1875,2200.0],["1993-10-18",4.125,4.4375,4.125,4.3125,131400.0],["1993-10-19",4.25,4.5,4.25,4.375,15400.0],["1993-10-20",4.25,4.375,4.125,4.125,50000.0],["1993-10-21",4.25,4.375,4.125,4.125,59800.0],["1993-10-22",4.125,4.3125,4.125,4.125,98000.0],["1993-10-25",4.125,4.25,4.0,4.1875,30600.0],["1993-10-26",4.125,4.25,4.0,4.1875,130200.0],["1993-10-27",4.0,4.25,4.0,4.125,74200.0],["1993-10-28",4.25,4.875,4.125,4.5,220600.0],["1993-10-29",4.5625,4.625,4.375,4.625,18000.0],["1993-11-01",4.625,4.75,4.375,4.5,219200.0],["1993-11-02",4.5,4.6875,4.5,4.6875,128800.0],["1993-11-03",4.5,4.75,4.5,4.75,1200.0],["1993-11-04",4.625,4.75,4.5,4.5,6000.0],["1993-11-05",4.5,4.75,4.5,4.625,45600.0],["1993-11-08",4.75,4.75,4.5,4.75,6600.0],["1993-11-09",4.5625,4.6875,4.5,4.625,429000.0],["1993-11-10",4.5,4.625,4.5,4.5,53400.0],["1993-11-11",4.625,4.6875,4.5,4.625,295200.0],["1993-11-12",4.625,4.6875,4.5,4.5625,27000.0],["1993-11-15",4.5,4.625,4.5,4.5625,67200.0],["1993-11-16",4.625,4.625,4.5625,4.625,35200.0],["1993-11-17",4.5,4.625,4.5,4.625,110600.0],["1993-11-18",4.625,4.625,4.5625,4.625,233000.0],["1993-11-19",4.5,4.5,4.5,4.5,1000.0],["1993-11-22",4.5,4.625,4.5,4.5625,59400.0],["1993-11-23",4.5,4.5625,4.5,4.5625,2200.0],["1993-11-24",4.5,4.5,4.5,4.5,1200.0],["1993-11-26",4.5,4.5,4.5,4.5,0.0],["1993-11-29",4.5,4.625,4.5,4.5,9200.0],["1993-11-30",4.5,4.875,4.5,4.875,130000.0],["1993-12-01",4.875,5.125,4.75,4.75,114200.0],["1993-12-02",4.75,4.9375,4.75,4.75,243600.0],["1993-12-03",4.75,5.0,4.75,5.0,36800.0],["1993-12-06",4.875,5.0,4.875,4.875,93800.0],["1993-12-07",4.9375,5.125,4.875,5.0,167000.0],["1993-12-08",4.875,5.8125,4.875,5.625,533000.0],["1993-12-09",5.5,5.9375,5.5,5.8125,266000.0],["1993-12-10",5.75,6.25,5.5625,6.25,626200.0],["1993-12-13",6.25,6.25,5.875,6.25,219400.0],["1993-12-14",5.875,6.0625,5.875,6.0625,216000.0],["1993-12-15",5.875,6.0,5.875,6.0,27800.0],["1993-12-16",5.875,6.0,5.375,5.5625,166200.0],["1993-12-17",5.5,5.625,5.25,5.4375,158200.0],["1993-12-20",5.5,5.5,5.25,5.5,33800.0],["1993-12-21",5.25,5.5,5.25,5.375,59200.0],["1993-12-22",5.625,5.875,5.375,5.625,200400.0],["1993-12-23",5.625,5.75,5.25,5.25,77600.0],["1993-12-27",5.25,5.3125,5.25,5.3125,12000.0],["1993-12-28",5.25,5.3125,5.25,5.3125,6000.0],["1993-12-29",5.375,5.625,5.25,5.375,31600.0],["1993-12-30",5.25,5.625,5.25,5.5625,22600.0],["1993-12-31",5.625,5.75,5.5,5.75,27400.0],["1994-01-03",5.625,5.75,5.625,5.75,50800.0],["1994-01-04",5.5,5.625,5.5,5.625,11200.0],["1994-01-05",5.75,5.75,5.625,5.625,71800.0],["1994-01-06",5.625,5.625,5.5,5.5,18400.0],["1994-01-07",5.5625,5.625,5.5625,5.625,50800.0],["1994-01-10",5.5,5.5,5.5,5.5,19000.0],["1994-01-11",5.5,5.625,5.5,5.625,42400.0],["1994-01-12",5.375,5.4375,5.375,5.375,40600.0],["1994-01-13",5.375,5.5,5.375,5.5,5000.0],["1994-01-14",5.25,5.375,5.125,5.375,13400.0],["1994-01-17",5.375,5.375,5.125,5.125,1400.0],["1994-01-18",5.375,5.375,5.25,5.25,17800.0],["1994-01-19",5.4375,5.5,5.25,5.25,9000.0],["1994-01-20",5.5,5.5,5.25,5.25,42600.0],["1994-01-21",5.25,5.5,5.25,5.25,6000.0],["1994-01-24",5.25,5.5,5.25,5.5,42200.0],["1994-01-25",5.4375,5.5,5.25,5.375,46200.0],["1994-01-26",5.125,5.25,4.875,4.875,212200.0],["1994-01-27",5.0625,5.0625,5.0,5.0,322600.0],["1994-01-28",4.875,4.9375,4.875,4.9375,1600.0],["1994-01-31",5.125,5.125,4.875,5.125,28800.0],["1994-02-01",4.875,4.875,4.875,4.875,1000.0],["1994-02-02",4.9375,5.0,4.875,4.875,60400.0],["1994-02-03",5.125,5.125,4.875,4.875,557600.0],["1994-02-04",5.125,5.125,4.875,4.9375,78000.0],["1994-02-07",4.625,4.9375,4.625,4.875,142000.0],["1994-02-08",4.9375,5.0,4.875,4.875,44200.0],["1994-02-09",5.0,5.0,4.875,4.9375,82600.0],["1994-02-10",5.0,5.0,4.9375,4.9375,20000.0],["1994-02-11",4.875,5.0,4.75,4.875,726200.0],["1994-02-14",4.875,5.0,4.875,4.9375,379600.0],["1994-02-15",4.9375,5.125,4.875,5.0625,239400.0],["1994-02-16",5.25,5.25,5.0,5.125,20400.0],["1994-02-17",5.125,5.25,5.0,5.0625,487400.0],["1994-02-18",5.25,5.25,5.0,5.1875,680000.0],["1994-02-22",5.0,5.25,5.0,5.25,5200.0],["1994-02-23",5.125,5.1875,5.0,5.1875,54000.0],["1994-02-24",5.0,5.25,4.75,4.75,985200.0],["1994-02-25",4.75,5.0,4.75,4.875,960400.0],["1994-02-28",4.875,4.875,4.75,4.75,24200.0],["1994-03-01",5.0,5.0,4.875,4.875,28600.0],["1994-03-02",4.875,5.5,4.875,5.25,810600.0],["1994-03-03",5.5,5.5,5.25,5.5,189200.0],["1994-03-04",5.375,5.625,5.375,5.5625,261600.0],["1994-03-07",5.375,6.0625,5.375,6.0,224400.0],["1994-03-08",5.875,6.5,5.875,6.25,1015600.0],["1994-03-09",6.375,6.5,5.75,5.75,126800.0],["1994-03-10",5.8125,5.9375,5.5625,5.875,193200.0],["1994-03-11",5.5,5.875,5.5,5.5,28200.0],["1994-03-14",5.625,5.875,5.5,5.875,177400.0],["1994-03-15",5.5,5.625,5.25,5.5,242000.0],["1994-03-16",5.625,6.0,5.625,5.875,74000.0],["1994-03-17",6.0,6.25,5.8125,6.125,327600.0],["1994-03-18",6.25,6.25,6.0,6.0,265800.0],["1994-03-21",6.0,6.25,6.0,6.0,64200.0],["1994-03-22",6.0,6.0,5.8125,5.8125,91000.0],["1994-03-23",6.125,6.125,6.0,6.0,10800.0],["1994-03-24",5.75,5.75,5.375,5.5,137000.0],["1994-03-25",5.625,5.75,5.375,5.75,137200.0],["1994-03-28",5.5,5.75,5.375,5.75,113400.0],["1994-03-29",5.75,5.875,5.5,5.75,113200.0],["1994-03-30",5.5,5.625,5.375,5.5,110600.0],["1994-03-31",5.625,5.625,5.125,5.375,33800.0],["1994-04-04",5.0,5.375,5.0,5.0,81800.0],["1994-04-05",5.3125,5.375,5.0,5.0625,229800.0],["1994-04-06",5.0,5.25,5.0,5.1875,89400.0],["1994-04-07",5.125,5.3125,5.125,5.25,85800.0],["1994-04-08",5.1875,5.375,5.125,5.375,229800.0],["1994-04-11",5.375,5.375,5.25,5.25,16400.0],["1994-04-12",5.125,5.125,4.75,4.75,48600.0],["1994-04-13",4.875,5.0,4.75,5.0,113200.0],["1994-04-14",4.75,5.0,4.625,5.0,95400.0],["1994-04-15",5.125,5.125,4.875,4.875,4200.0],["1994-04-18",5.0,5.125,5.0,5.125,13200.0],["1994-04-19",4.75,5.125,4.75,5.0625,15200.0],["1994-04-20",5.0,5.0,5.0,5.0,2400.0],["1994-04-21",5.0,5.125,4.75,4.75,16000.0],["1994-04-22",5.125,5.1875,4.75,4.875,97800.0],["1994-04-25",5.0625,5.0625,5.0625,5.0625,8400.0],["1994-04-26",5.125,5.125,4.875,5.125,89000.0],["1994-04-28",4.875,5.125,4.875,5.0625,23600.0],["1994-04-29",5.0625,5.25,5.0,5.0,38800.0],["1994-05-02",4.875,5.0625,4.875,5.0625,31800.0],["1994-05-03",4.875,5.25,4.875,5.0,58800.0],["1994-05-04",4.875,5.25,4.875,5.0625,22200.0],["1994-05-05",4.875,4.875,4.875,4.875,600.0],["1994-05-06",4.875,5.125,4.875,5.125,28800.0],["1994-05-09",5.0,5.125,5.0,5.0,59200.0],["1994-05-10",5.0625,5.375,5.0625,5.375,272000.0],["1994-05-11",5.375,5.375,5.125,5.375,25200.0],["1994-05-12",5.125,5.125,5.125,5.125,2000.0],["1994-05-13",5.0,5.125,5.0,5.0,78400.0],["1994-05-16",5.0,5.25,5.0,5.125,31600.0],["1994-05-17",5.25,5.25,5.0,5.0,2400.0],["1994-05-18",5.125,5.25,5.0,5.25,155000.0],["1994-05-19",5.0,5.125,5.0,5.125,46800.0],["1994-05-20",5.0625,5.25,5.0,5.0,68200.0],["1994-05-23",4.875,5.0,4.875,4.875,33000.0],["1994-05-24",4.875,4.875,4.875,4.875,600.0],["1994-05-25",4.875,4.875,4.875,4.875,0.0],["1994-05-26",4.875,5.125,4.875,4.9375,269400.0],["1994-05-27",4.875,4.875,3.375,3.6875,1681000.0],["1994-05-31",3.8125,3.8125,3.6875,3.8125,763800.0],["1994-06-01",3.8125,3.8125,3.4375,3.5,1069200.0],["1994-06-02",3.375,3.5625,3.1875,3.1875,219800.0],["1994-06-03",3.3125,3.3125,3.0625,3.1875,367200.0],["1994-06-06",3.25,3.3125,3.1875,3.3125,346200.0],["1994-06-07",3.3125,3.3125,3.0,3.125,761600.0],["1994-06-08",3.125,3.125,3.0625,3.0625,25200.0],["1994-06-09",3.125,3.125,2.9375,2.9375,44000.0],["1994-06-10",2.9375,3.0,2.75,2.875,187000.0],["1994-06-13",2.875,2.9375,2.75,2.75,122200.0],["1994-06-14",2.75,2.9375,2.625,2.6875,1210000.0],["1994-06-15",2.75,2.9375,2.75,2.8125,200200.0],["1994-06-16",2.8125,2.9375,2.75,2.9375,353400.0],["1994-06-17",2.9375,2.9375,2.8125,2.8125,81400.0],["1994-06-20",2.875,2.9375,2.8125,2.9375,18600.0],["1994-06-21",2.9375,2.9375,2.875,2.875,123400.0],["1994-06-22",2.8125,2.8125,2.625,2.8125,118400.0],["1994-06-23",2.6562,2.8125,2.4375,2.75,250400.0],["1994-06-24",2.8125,2.9375,2.6875,2.75,214400.0],["1994-06-27",2.7188,2.8125,2.625,2.75,369400.0],["1994-06-28",2.75,2.75,2.4375,2.5,1521400.0],["1994-06-29",2.5,2.6875,2.5,2.625,715400.0],["1994-06-30",2.5938,2.6875,2.5625,2.5625,170200.0],["1994-07-01",2.6875,2.75,2.625,2.75,65400.0],["1994-07-05",2.75,2.75,2.625,2.7188,192400.0],["1994-07-06",2.75,2.8125,2.75,2.8125,111200.0],["1994-07-07",2.875,3.0625,2.875,3.0625,122600.0],["1994-07-08",3.0,3.375,3.0,3.25,170400.0],["1994-07-11",3.25,3.25,3.0625,3.125,95600.0],["1994-07-12",3.25,3.25,3.0625,3.125,120000.0],["1994-07-13",3.0625,3.5,3.0625,3.4375,260000.0],["1994-07-14",3.4375,3.4375,3.3125,3.375,62800.0],["1994-07-15",3.4375,3.4375,3.3125,3.4375,4000.0],["1994-07-18",3.3438,3.375,3.3125,3.3125,8000.0],["1994-07-19",3.4375,3.4375,3.4375,3.4375,2600.0],["1994-07-20",3.3125,3.3125,3.3125,3.3125,4600.0],["1994-07-21",3.4375,3.4375,3.3125,3.4375,16800.0],["1994-07-22",3.3125,3.4375,3.25,3.375,93200.0],["1994-07-25",3.4375,3.4375,3.25,3.25,69800.0],["1994-07-26",3.375,3.4375,3.25,3.4375,162400.0],["1994-07-27",3.4375,3.4375,3.4062,3.4375,13600.0],["1994-07-28",3.4375,3.4375,3.3125,3.3125,9600.0],["1994-07-29",3.4375,3.4375,3.3125,3.4375,25800.0],["1994-08-01",3.4375,3.4375,3.375,3.375,43600.0],["1994-08-02",3.3125,3.4375,3.3125,3.375,24200.0],["1994-08-03",3.4375,3.625,3.375,3.625,160600.0],["1994-08-04",3.625,3.75,3.5,3.75,168600.0],["1994-08-05",3.75,3.75,3.625,3.625,49000.0],["1994-08-08",3.5625,3.6875,3.5625,3.5625,90800.0],["1994-08-09",3.5938,3.6875,3.5625,3.5625,35600.0],["1994-08-10",3.5,3.625,2.9375,3.3125,1117400.0],["1994-08-11",3.125,3.3125,3.125,3.3125,152800.0],["1994-08-12",3.25,3.25,3.125,3.125,103800.0],["1994-08-15",3.25,3.25,3.125,3.25,8800.0],["1994-08-16",3.1875,3.25,3.1875,3.25,10400.0],["1994-08-17",3.3125,3.375,3.1875,3.375,87400.0],["1994-08-18",3.5,3.5,3.375,3.375,13600.0],["1994-08-19",3.375,3.5,3.375,3.5,42600.0],["1994-08-22",3.5625,3.6875,3.5625,3.5625,20200.0],["1994-08-23",3.6562,3.6875,3.5,3.5,20600.0],["1994-08-24",3.5,3.6875,3.5,3.5,4400.0],["1994-08-25",3.5,3.5,3.375,3.4062,58400.0],["1994-08-26",3.5,3.5,3.375,3.5,29000.0],["1994-08-29",3.5,3.5,3.375,3.5,9800.0],["1994-08-30",3.5,3.5,3.4375,3.4375,2400.0],["1994-08-31",3.375,3.5,3.375,3.375,17400.0],["1994-09-01",3.375,3.5,3.375,3.5,19600.0],["1994-09-02",3.375,3.5,3.25,3.25,46600.0],["1994-09-06",3.25,3.375,3.25,3.375,2400.0],["1994-09-07",3.3125,3.4375,3.1484,3.1484,70800.0],["1994-09-08",3.3125,3.3125,3.125,3.25,94800.0],["1994-09-09",3.125,3.3125,3.125,3.25,22000.0],["1994-09-12",3.1875,3.3125,3.0,3.0,233400.0],["1994-09-13",3.0625,3.1875,3.0,3.1875,25400.0],["1994-09-14",3.125,3.1875,3.0,3.1875,217200.0],["1994-09-15",3.1875,3.1875,2.9375,2.9375,260200.0],["1994-09-16",3.0625,3.0625,2.7812,2.8125,105200.0],["1994-09-19",2.8125,2.8125,2.5,2.75,503400.0],["1994-09-20",2.8125,3.0,2.625,2.875,267000.0],["1994-09-21",3.0,3.0,2.875,2.9375,72800.0],["1994-09-22",3.0,3.0,2.875,3.0,211600.0],["1994-09-23",2.9062,3.0,2.6875,2.8125,168200.0],["1994-09-26",2.8125,2.875,2.75,2.875,37600.0],["1994-09-27",2.875,3.0,2.875,3.0,37000.0],["1994-09-28",3.0625,3.125,2.9375,3.125,4600.0],["1994-09-29",3.125,3.125,3.0625,3.125,6600.0],["1994-09-30",2.9375,3.2812,2.9375,3.1875,38400.0],["1994-10-03",3.375,3.375,3.1875,3.3125,86400.0],["1994-10-04",3.375,3.375,3.0,3.0,80400.0],["1994-10-05",3.0,3.125,2.875,3.0625,54200.0],["1994-10-06",3.0625,3.0625,3.0,3.0,8600.0],["1994-10-07",3.0625,3.0625,2.8125,2.9375,127200.0],["1994-10-10",2.9375,3.0,2.8125,2.875,5200.0],["1994-10-11",3.0,3.0,2.8125,2.9375,12400.0],["1994-10-12",3.0,3.0,2.7188,2.8125,46600.0],["1994-10-13",2.6875,2.875,2.5625,2.875,92600.0],["1994-10-14",2.8125,2.8125,2.75,2.8125,257000.0],["1994-10-17",2.75,2.875,2.75,2.875,8200.0],["1994-10-18",2.875,2.9375,2.6875,2.9375,113000.0],["1994-10-19",2.9375,3.125,2.9375,3.125,66000.0],["1994-10-20",2.9375,3.125,2.9375,3.125,62200.0],["1994-10-21",3.1875,3.5625,3.125,3.5312,97200.0],["1994-10-24",3.4375,3.5625,3.3125,3.5,158200.0],["1994-10-25",3.3125,3.375,3.1875,3.3125,42600.0],["1994-10-26",3.375,3.375,3.3125,3.375,44200.0],["1994-10-27",3.375,3.4375,3.3125,3.4375,11000.0],["1994-10-28",3.3125,3.625,3.3125,3.5625,145600.0],["1994-10-31",3.4375,3.5625,3.3125,3.3125,96000.0],["1994-11-01",3.3125,3.3125,3.3125,3.3125,6800.0],["1994-11-02",3.4375,3.4375,3.25,3.375,17600.0],["1994-11-03",3.4375,3.4375,3.1875,3.1875,81600.0],["1994-11-04",3.1875,3.375,3.1875,3.1875,12400.0],["1994-11-07",3.375,3.375,3.1875,3.375,12800.0],["1994-11-08",3.375,3.375,3.375,3.375,600.0],["1994-11-09",3.1875,3.375,3.1875,3.375,7800.0],["1994-11-10",3.375,3.375,3.25,3.25,22000.0],["1994-11-11",3.375,3.375,3.25,3.375,7600.0],["1994-11-14",3.25,3.375,3.25,3.3125,55600.0],["1994-11-15",3.375,3.4375,3.375,3.4375,14600.0],["1994-11-16",3.25,3.4375,3.25,3.4375,5600.0],["1994-11-17",3.25,3.5,3.25,3.5,50800.0],["1994-11-18",3.5,3.5625,3.3125,3.5,52000.0],["1994-11-21",3.5312,3.5625,3.3125,3.5,27800.0],["1994-11-22",3.3125,3.5,3.3125,3.5,3200.0],["1994-11-23",3.4375,3.4375,3.25,3.4375,29800.0],["1994-11-25",3.4375,3.4375,3.3125,3.3125,2600.0],["1994-11-28",3.5,3.5,3.4375,3.5,21800.0],["1994-11-29",3.5,3.5,3.3125,3.4375,15200.0],["1994-11-30",3.3125,3.5625,3.3125,3.4375,22400.0],["1994-12-01",3.5625,3.5625,3.375,3.375,30200.0],["1994-12-02",3.375,3.4375,3.1875,3.3125,89200.0],["1994-12-05",3.1875,3.375,3.1875,3.375,10800.0],["1994-12-06",3.1875,3.25,3.125,3.125,37000.0],["1994-12-07",3.1875,3.1875,3.125,3.125,21400.0],["1994-12-08",3.0625,3.1875,2.875,2.875,106800.0],["1994-12-09",3.0,3.0,2.75,2.9375,54400.0],["1994-12-12",2.75,2.9375,2.75,2.8125,15400.0],["1994-12-13",2.9375,3.0,2.875,2.875,132400.0],["1994-12-14",2.875,3.0625,2.875,2.875,13000.0],["1994-12-15",3.0,3.0,2.75,2.8125,210000.0],["1994-12-16",2.75,2.875,2.75,2.875,89000.0],["1994-12-19",2.7812,2.875,2.75,2.75,32000.0],["1994-12-20",2.75,2.8125,2.6875,2.75,31800.0],["1994-12-21",2.875,2.875,2.6875,2.875,55600.0],["1994-12-22",2.9375,2.9375,2.875,2.875,11400.0],["1994-12-23",2.75,2.9375,2.75,2.9375,33800.0],["1994-12-27",2.9375,2.9375,2.75,2.875,123000.0],["1994-12-28",2.875,2.875,2.75,2.75,8200.0],["1994-12-29",2.75,3.0,2.75,2.875,183800.0],["1994-12-30",2.8125,3.0,2.8125,2.9375,89800.0],["1995-01-03",2.9375,2.9375,2.875,2.9375,16400.0],["1995-01-04",2.8125,2.9375,2.8125,2.9375,55800.0],["1995-01-05",2.9375,2.9375,2.6875,2.6875,104600.0],["1995-01-06",2.875,2.875,2.6875,2.7812,100000.0],["1995-01-09",2.625,2.8125,2.625,2.75,149800.0],["1995-01-10",2.75,2.8125,2.625,2.625,29000.0],["1995-01-11",2.75,2.75,2.625,2.75,14400.0],["1995-01-12",2.6875,3.0,2.625,3.0,638200.0],["1995-01-13",3.0,3.0,2.8125,2.8125,261600.0],["1995-01-16",2.8125,3.0,2.8125,2.875,158200.0],["1995-01-17",3.0,3.0,2.9375,3.0,19000.0],["1995-01-18",3.0,3.0,2.8125,2.9375,36600.0],["1995-01-19",2.9375,2.9375,2.625,2.75,108000.0],["1995-01-20",2.5625,2.75,2.5,2.625,180200.0],["1995-01-23",2.6875,2.6875,2.5625,2.5625,23800.0],["1995-01-24",2.6875,2.6875,2.5,2.5,74400.0],["1995-01-25",2.625,2.6875,2.5,2.6875,16800.0],["1995-01-26",2.6875,2.6875,2.6562,2.6562,3000.0],["1995-01-27",2.6875,2.6875,2.6562,2.6562,20600.0],["1995-01-30",2.6875,2.6875,2.6875,2.6875,600.0],["1995-01-31",2.6875,2.6875,2.5,2.6875,249000.0],["1995-02-01",2.5312,2.6875,2.5,2.6875,5000.0],["1995-02-02",2.6875,2.6875,2.5,2.5,624000.0],["1995-02-03",2.6875,2.6875,2.5,2.5625,101000.0],["1995-02-06",2.5,2.6875,2.5,2.6875,13800.0],["1995-02-07",2.5,2.6875,2.5,2.625,7000.0],["1995-02-08",2.5,2.625,2.5,2.5625,56600.0],["1995-02-09",2.6875,2.6875,2.5,2.6875,777000.0],["1995-02-10",2.5,2.6875,2.5,2.5,30400.0],["1995-02-13",2.6562,2.6875,2.5312,2.6875,33800.0],["1995-02-14",2.6875,2.6875,2.5,2.6875,31400.0],["1995-02-15",2.6875,2.6875,2.5,2.5,78000.0],["1995-02-16",2.625,2.625,2.5,2.5,28400.0],["1995-02-17",2.5,2.5938,2.4375,2.5,87400.0],["1995-02-21",2.625,2.625,2.625,2.625,10000.0],["1995-02-22",2.625,2.625,2.5,2.625,15400.0],["1995-02-23",2.4375,2.625,2.4375,2.5,25600.0],["1995-02-24",2.625,2.625,2.4688,2.4688,159200.0],["1995-02-27",2.4688,2.625,2.4375,2.625,56000.0],["1995-02-28",2.625,2.625,2.625,2.625,4000.0],["1995-03-01",2.625,2.625,2.5,2.5625,46800.0],["1995-03-02",2.5,2.5625,2.5,2.5625,78800.0],["1995-03-03",2.5625,2.5625,2.5625,2.5625,13600.0],["1995-03-06",2.5,2.5,2.5,2.5,23800.0],["1995-03-07",2.5625,2.5625,2.4375,2.4375,35600.0],["1995-03-08",2.4375,2.4375,1.9375,2.0,348600.0],["1995-03-09",2.125,2.125,2.0,2.0,161200.0],["1995-03-10",2.0,2.125,1.8125,2.0,217200.0],["1995-03-13",2.0,2.0,1.75,1.8125,518200.0],["1995-03-14",1.875,1.9375,1.75,1.8125,537600.0],["1995-03-15",1.9375,1.9375,1.75,1.875,421800.0],["1995-03-16",1.9375,1.9375,1.8125,1.8438,27400.0],["1995-03-17",1.9375,1.9375,1.5,1.6875,526600.0],["1995-03-20",1.6875,1.875,1.6875,1.75,172800.0],["1995-03-21",1.75,1.875,1.6875,1.8125,76200.0],["1995-03-22",1.8125,1.8125,1.6875,1.75,19000.0],["1995-03-23",1.8125,1.8125,1.6875,1.75,114200.0],["1995-03-24",1.8125,1.8125,1.6875,1.8125,43200.0],["1995-03-27",1.8125,1.8125,1.8125,1.8125,10600.0],["1995-03-28",1.8125,1.8125,1.75,1.75,202400.0],["1995-03-29",1.8125,1.8125,1.6875,1.6875,108200.0],["1995-03-30",1.75,1.8125,1.75,1.75,159200.0],["1995-03-31",1.7812,1.7812,1.7188,1.7812,60800.0],["1995-04-03",1.75,1.8125,1.75,1.8125,157400.0],["1995-04-04",1.8125,1.9375,1.75,1.875,238000.0],["1995-04-05",1.9375,1.9375,1.8125,1.875,28600.0],["1995-04-06",1.8438,1.9375,1.8125,1.875,362400.0],["1995-04-07",1.9062,1.9062,1.8438,1.875,32600.0],["1995-04-10",1.9062,1.9062,1.75,1.8125,73600.0],["1995-04-11",1.9375,1.9375,1.7812,1.8125,81200.0],["1995-04-12",1.875,1.875,1.75,1.8125,136200.0],["1995-04-13",1.8125,1.9062,1.75,1.9062,52600.0],["1995-04-17",1.9062,1.9062,1.75,1.8438,50400.0],["1995-04-18",1.8438,1.9375,1.8125,1.875,82000.0],["1995-04-19",1.875,1.9375,1.8125,1.875,55400.0],["1995-04-20",1.9062,2.0,1.875,2.0,59600.0],["1995-04-21",2.0,2.125,2.0,2.0312,70600.0],["1995-04-24",2.125,2.125,2.0,2.125,7200.0],["1995-04-25",2.125,2.1875,2.0625,2.1875,96800.0],["1995-04-26",2.1875,2.1875,2.0938,2.125,78200.0],["1995-04-27",2.1875,2.1875,2.0938,2.125,115400.0],["1995-04-28",2.1562,2.1562,2.0625,2.0625,16000.0],["1995-05-01",2.0938,2.1562,2.0625,2.1562,17400.0],["1995-05-02",2.1562,2.1875,2.0625,2.0625,60400.0],["1995-05-03",2.1875,2.1875,2.0625,2.0625,1000.0],["1995-05-04",2.0625,2.1875,2.0625,2.1875,33200.0],["1995-05-05",2.0625,2.1875,2.0625,2.0625,36000.0],["1995-05-08",2.0625,2.1875,2.0625,2.1875,14600.0],["1995-05-09",2.0625,2.1875,2.0625,2.1875,9400.0],["1995-05-10",2.1875,2.1875,2.0625,2.125,9200.0],["1995-05-11",2.1875,2.1875,2.0625,2.0625,1600.0],["1995-05-12",2.1875,2.1875,2.0625,2.0625,25000.0],["1995-05-15",2.0625,2.1875,2.0625,2.1875,35000.0],["1995-05-16",2.2188,2.375,2.1875,2.375,59800.0],["1995-05-17",2.4062,2.4375,2.25,2.25,19800.0],["1995-05-18",2.3125,2.3125,2.25,2.25,11600.0],["1995-05-19",2.25,2.375,2.25,2.3125,14000.0],["1995-05-22",2.125,2.3125,2.125,2.3125,4400.0],["1995-05-23",2.3125,2.3125,2.125,2.125,38200.0],["1995-05-24",2.125,2.25,2.0,2.0,50600.0],["1995-05-25",2.0625,2.0625,2.0625,2.0625,2000.0],["1995-05-26",2.1875,2.1875,2.1875,2.1875,2000.0],["1995-05-30",2.0625,2.125,2.0,2.0625,12800.0],["1995-05-31",2.1875,2.1875,1.9375,2.0625,36600.0],["1995-06-01",1.9375,2.0625,1.9375,1.9688,6600.0],["1995-06-02",1.9375,2.0625,1.9375,2.0625,10600.0],["1995-06-05",1.9375,2.0625,1.9375,2.0625,55600.0],["1995-06-06",2.0625,2.125,2.0,2.125,175800.0],["1995-06-07",2.0625,2.0625,1.9375,1.9375,77400.0],["1995-06-08",2.0,2.0625,1.9375,2.0,109800.0],["1995-06-09",1.9375,1.9375,1.8125,1.9375,130800.0],["1995-06-12",1.8125,1.9375,1.8125,1.9375,9000.0],["1995-06-13",1.8125,1.875,1.6875,1.75,142600.0],["1995-06-14",1.875,1.875,1.6875,1.8125,17600.0],["1995-06-15",1.8125,1.8125,1.75,1.8125,73000.0],["1995-06-16",1.6875,1.8125,1.6562,1.7188,244800.0],["1995-06-19",1.8125,1.875,1.75,1.75,75200.0],["1995-06-20",1.75,1.8125,1.75,1.75,46600.0],["1995-06-21",1.8125,1.8125,1.75,1.7812,86400.0],["1995-06-22",1.8125,1.8125,1.75,1.7812,178000.0],["1995-06-23",1.8125,1.8125,1.75,1.8125,30600.0],["1995-06-26",1.75,1.8125,1.75,1.75,62600.0],["1995-06-27",1.8125,1.8125,1.75,1.75,64800.0],["1995-06-28",1.75,1.8125,1.75,1.8125,23000.0],["1995-06-29",1.8125,1.8125,1.75,1.75,34400.0],["1995-06-30",1.8125,1.8125,1.625,1.6875,337800.0],["1995-07-03",1.6562,1.6875,1.6562,1.6562,26000.0],["1995-07-05",1.6875,1.6875,1.625,1.6562,209400.0],["1995-07-06",1.625,1.6875,1.5312,1.5625,145000.0],["1995-07-07",1.625,1.6875,1.5625,1.6875,81800.0],["1995-07-10",1.6875,1.6875,1.5625,1.6875,95600.0],["1995-07-11",1.6875,1.6875,1.5,1.5,3517000.0],["1995-07-12",1.625,1.9375,1.5,1.8125,1375200.0],["1995-07-13",1.9375,1.9375,1.75,1.8125,40600.0],["1995-07-14",1.9375,1.9375,1.75,1.9375,24200.0],["1995-07-17",1.9375,1.9375,1.8125,1.8125,22600.0],["1995-07-18",1.9375,1.9375,1.8125,1.8125,6400.0],["1995-07-19",1.8125,1.875,1.8125,1.875,16600.0],["1995-07-20",1.75,1.875,1.75,1.8125,53800.0],["1995-07-21",1.875,1.875,1.75,1.8125,35800.0],["1995-07-24",1.75,1.8125,1.75,1.75,19200.0],["1995-07-25",1.75,1.875,1.75,1.8125,31200.0],["1995-07-26",1.875,1.875,1.75,1.75,20200.0],["1995-07-27",1.75,1.875,1.75,1.875,4000.0],["1995-07-28",1.75,1.75,1.625,1.75,37600.0],["1995-07-31",1.75,1.8125,1.6875,1.75,46800.0],["1995-08-01",1.8125,1.8125,1.6875,1.75,252600.0],["1995-08-02",1.6875,1.8125,1.6875,1.75,8400.0],["1995-08-03",1.8125,1.8125,1.6875,1.75,97000.0],["1995-08-04",1.75,1.8125,1.6875,1.8125,60000.0],["1995-08-07",1.75,1.875,1.75,1.875,100200.0],["1995-08-08",1.875,2.0625,1.875,1.9375,123800.0],["1995-08-09",2.0625,2.0625,1.9375,1.9375,18400.0],["1995-08-10",1.9375,2.0,1.9375,1.9375,65200.0],["1995-08-11",1.9375,2.0312,1.9375,2.0312,13000.0],["1995-08-14",2.0625,2.0625,2.0,2.0312,15400.0],["1995-08-15",2.0,2.0625,2.0,2.0625,7000.0],["1995-08-16",1.9375,2.25,1.9375,2.25,158000.0],["1995-08-17",2.1875,2.25,2.125,2.25,148800.0],["1995-08-18",2.0625,2.3125,2.0625,2.2188,216200.0],["1995-08-21",2.1875,2.3125,2.1875,2.25,537800.0],["1995-08-22",2.3125,2.3125,2.1875,2.25,150800.0],["1995-08-23",2.1875,2.2812,2.1562,2.25,143600.0],["1995-08-24",2.2812,2.2812,2.1875,2.25,50000.0],["1995-08-25",2.1875,2.2812,2.1875,2.25,59400.0],["1995-08-28",2.1875,2.2812,2.1875,2.2812,162800.0],["1995-08-29",2.25,2.25,2.125,2.25,57400.0],["1995-08-30",2.25,2.25,2.25,2.25,44000.0],["1995-08-31",2.25,2.25,2.1875,2.25,270000.0],["1995-09-01",2.1875,2.25,2.125,2.125,36400.0],["1995-09-05",2.3125,2.375,2.25,2.25,75800.0],["1995-09-06",2.3125,2.5,2.3125,2.4062,144000.0],["1995-09-07",2.5,2.6875,2.375,2.4766,365200.0],["1995-09-08",2.5625,2.5625,2.375,2.5,67200.0],["1995-09-11",2.4375,2.5625,2.4062,2.4062,68200.0],["1995-09-12",2.5,2.5,2.375,2.375,25400.0],["1995-09-13",2.375,2.5625,2.375,2.5625,22800.0],["1995-09-14",2.5625,2.5625,2.5,2.5,9000.0],["1995-09-15",2.375,2.375,2.375,2.375,1400.0],["1995-09-18",2.375,2.4375,2.3125,2.375,97400.0],["1995-09-19",2.4375,2.4375,2.3125,2.375,19600.0],["1995-09-20",2.4375,2.4375,2.25,2.375,41000.0],["1995-09-21",2.375,2.375,2.25,2.3125,6000.0],["1995-09-22",2.3125,2.375,2.25,2.3125,60800.0],["1995-09-25",2.3125,2.3438,2.25,2.25,36600.0],["1995-09-26",2.25,2.3438,2.25,2.25,21800.0],["1995-09-27",2.3438,2.3438,2.25,2.2812,37400.0],["1995-09-28",2.25,2.2812,2.2188,2.2812,90800.0],["1995-09-29",2.2812,2.2812,2.2188,2.2188,27400.0],["1995-10-02",2.2188,2.375,2.2188,2.375,17600.0],["1995-10-03",2.2188,2.2188,2.2188,2.2188,5400.0],["1995-10-04",2.2188,2.3125,2.2188,2.25,21000.0],["1995-10-05",2.3125,2.4375,2.25,2.375,128800.0],["1995-10-06",2.4375,2.4375,2.25,2.25,39200.0],["1995-10-09",2.375,2.375,2.25,2.3125,15800.0],["1995-10-10",2.1875,2.25,2.0625,2.25,118800.0],["1995-10-11",2.2188,2.3125,2.125,2.125,26000.0],["1995-10-12",2.125,2.25,2.125,2.25,42400.0],["1995-10-13",2.3125,2.3125,2.25,2.3125,57600.0],["1995-10-16",2.3125,2.3125,2.1875,2.1875,30400.0],["1995-10-17",2.1875,2.25,2.125,2.1875,123600.0],["1995-10-18",2.25,2.25,2.125,2.125,3200.0],["1995-10-19",2.125,2.25,2.125,2.25,3000.0],["1995-10-20",2.125,2.1875,2.0625,2.0625,88400.0],["1995-10-23",2.0625,2.25,2.0625,2.0625,10600.0],["1995-10-24",2.125,2.125,2.0625,2.0625,12200.0],["1995-10-25",2.0625,2.0938,2.0625,2.0625,84000.0],["1995-10-26",2.0,2.1562,2.0,2.1562,81600.0],["1995-10-27",2.1875,2.1875,2.1875,2.1875,3200.0],["1995-10-30",2.1875,2.1875,2.0625,2.125,13600.0],["1995-10-31",2.0,2.1875,2.0,2.0,24600.0],["1995-11-01",2.0,2.125,2.0,2.0,17200.0],["1995-11-02",2.0,2.0625,1.9375,1.9375,55400.0],["1995-11-03",1.9375,2.0625,1.9375,2.0,46400.0],["1995-11-06",2.125,2.125,1.9375,1.9375,16800.0],["1995-11-07",1.9375,2.0,1.9375,1.9375,35800.0],["1995-11-08",2.0625,2.125,2.0,2.0,10600.0],["1995-11-09",2.125,2.125,2.0,2.0625,9200.0],["1995-11-10",2.0,2.125,2.0,2.0,14600.0],["1995-11-13",2.125,2.125,2.0,2.0625,70800.0],["1995-11-14",2.0,2.125,2.0,2.125,5800.0],["1995-11-15",2.0,2.125,2.0,2.0,319400.0],["1995-11-16",2.0,2.0625,2.0,2.0,17400.0],["1995-11-17",2.0,2.0625,2.0,2.0,21600.0],["1995-11-20",2.0625,2.0625,1.9375,2.0,67400.0],["1995-11-21",1.9375,2.0625,1.9375,2.0,16200.0],["1995-11-22",1.9375,2.0625,1.9375,2.0625,16400.0],["1995-11-24",1.9375,1.9375,1.9375,1.9375,400.0],["1995-11-27",2.0625,2.125,1.9375,2.0312,56000.0],["1995-11-28",1.9375,2.1562,1.9375,2.0625,24800.0],["1995-11-29",2.1562,2.1875,2.0625,2.125,32000.0],["1995-11-30",2.0625,2.1562,2.0625,2.1562,15600.0],["1995-12-01",2.125,2.25,2.125,2.125,31000.0],["1995-12-04",2.125,2.25,2.125,2.25,47000.0],["1995-12-05",2.2188,2.375,2.1875,2.375,436000.0],["1995-12-06",2.25,2.4375,2.25,2.2812,23800.0],["1995-12-07",2.25,2.375,2.25,2.375,30400.0],["1995-12-08",2.25,2.25,2.25,2.25,2200.0],["1995-12-11",2.375,2.375,2.25,2.25,4800.0],["1995-12-12",2.25,2.25,2.1875,2.25,69800.0],["1995-12-13",2.1875,2.1875,2.0625,2.0625,43400.0],["1995-12-14",2.0625,2.0625,2.0625,2.0625,1400.0],["1995-12-15",2.0625,2.25,2.0625,2.0625,32400.0],["1995-12-18",2.0625,2.25,2.0625,2.0625,10800.0],["1995-12-19",2.0625,2.0625,2.0,2.0625,59600.0],["1995-12-20",2.0,2.125,2.0,2.0,2600.0],["1995-12-21",2.0625,2.1875,2.0,2.1875,25000.0],["1995-12-22",2.0078,2.0625,2.0,2.0,57200.0],["1995-12-26",2.0,2.125,2.0,2.0625,72400.0],["1995-12-27",2.0,2.125,2.0,2.0625,66200.0],["1995-12-28",2.0625,2.125,2.0,2.0625,96600.0],["1995-12-29",2.0,2.125,2.0,2.125,41400.0],["1996-01-02",2.0,2.125,2.0,2.0625,9800.0],["1996-01-03",2.0625,2.25,2.0625,2.25,21200.0],["1996-01-04",2.125,2.1875,2.0938,2.1875,69200.0],["1996-01-05",2.125,2.25,2.125,2.1875,3000.0],["1996-01-08",2.125,2.125,2.125,2.125,2000.0],["1996-01-09",2.1406,2.1406,2.1406,2.1406,2400.0],["1996-01-10",2.1875,2.1875,2.0,2.0,412800.0],["1996-01-11",2.0312,2.1562,2.0312,2.1562,380400.0],["1996-01-12",2.1562,2.1562,2.0,2.0,21200.0],["1996-01-15",2.0,2.0625,2.0,2.0312,31600.0],["1996-01-16",2.1875,2.1875,2.1875,2.1875,800.0],["1996-01-17",2.0625,2.0625,2.0625,2.0625,35200.0],["1996-01-18",2.0625,2.0625,2.0625,2.0625,13600.0],["1996-01-19",2.0625,2.1875,2.0625,2.125,46000.0],["1996-01-22",2.0625,2.125,2.0625,2.0625,18400.0],["1996-01-23",2.0625,2.1875,2.0625,2.1875,16000.0],["1996-01-24",2.0938,2.1875,2.0625,2.125,40600.0],["1996-01-25",2.1875,2.1875,2.0625,2.125,4600.0],["1996-01-26",2.0625,2.0625,2.0625,2.0625,1600.0],["1996-01-29",2.0938,2.125,2.0312,2.0625,47400.0],["1996-01-30",2.0625,2.125,2.0625,2.0625,72200.0],["1996-01-31",2.0938,2.1875,2.0938,2.1875,50800.0],["1996-02-01",2.1875,2.1875,2.125,2.125,47400.0],["1996-02-02",2.125,2.1562,2.125,2.125,14000.0],["1996-02-05",2.125,2.1406,2.125,2.125,29600.0],["1996-02-06",2.1562,2.1562,2.125,2.1562,33200.0],["1996-02-07",2.125,2.25,2.125,2.1875,120400.0],["1996-02-08",2.1875,2.3125,2.1875,2.1875,10600.0],["1996-02-09",2.2031,2.2031,2.1875,2.1875,12000.0],["1996-02-12",2.3125,2.3125,2.1875,2.3125,3400.0],["1996-02-13",2.125,2.1875,2.125,2.1875,35800.0],["1996-02-14",2.125,2.3125,2.125,2.125,16200.0],["1996-02-15",2.1562,2.1562,2.125,2.125,216000.0],["1996-02-16",2.125,2.125,2.125,2.125,0.0],["1996-02-20",2.125,2.3125,2.125,2.3125,30200.0],["1996-02-21",2.25,2.3125,2.1875,2.3125,118800.0],["1996-02-22",2.25,2.4375,2.25,2.4375,72800.0],["1996-02-23",2.3125,2.375,2.25,2.25,65000.0],["1996-02-26",2.25,2.25,2.25,2.25,8000.0],["1996-02-27",2.25,2.3125,2.1875,2.25,143000.0],["1996-02-28",2.1875,2.3125,2.1875,2.2188,204200.0],["1996-02-29",2.25,2.3125,2.1875,2.3125,21800.0],["1996-03-01",2.25,2.3125,2.1875,2.3125,30200.0],["1996-03-04",2.3125,2.3125,2.1875,2.3125,8200.0],["1996-03-05",2.1875,2.3125,2.1875,2.3125,34400.0],["1996-03-06",2.3125,2.3125,2.1875,2.3125,80200.0],["1996-03-07",2.3125,2.3125,2.1875,2.1875,5400.0],["1996-03-08",2.25,2.3125,2.1875,2.25,84200.0],["1996-03-11",2.3125,2.3125,2.25,2.25,29600.0],["1996-03-12",2.25,2.3125,2.25,2.3125,32600.0],["1996-03-13",2.1875,2.3125,2.1875,2.3125,8000.0],["1996-03-14",2.25,2.625,2.1875,2.5,452000.0],["1996-03-15",2.5,2.6875,2.5,2.5,262800.0],["1996-03-18",2.625,2.75,2.5,2.5625,280200.0],["1996-03-19",2.5938,2.625,2.4375,2.5,63600.0],["1996-03-20",2.5625,2.5625,2.4375,2.5625,37200.0],["1996-03-21",2.5625,2.5625,2.5625,2.5625,7400.0],["1996-03-22",2.4375,2.5625,2.375,2.375,44800.0],["1996-03-25",2.375,2.375,2.25,2.25,39000.0],["1996-03-26",2.25,2.375,2.25,2.3125,75000.0],["1996-03-27",2.375,2.5,2.3125,2.4375,144000.0],["1996-03-28",2.5,3.0625,2.375,2.9375,474000.0],["1996-03-29",3.0625,3.0625,2.9375,3.0625,775200.0],["1996-04-01",3.0625,3.25,3.0312,3.25,691400.0],["1996-04-02",3.25,3.25,3.0625,3.1875,498000.0],["1996-04-03",3.1875,3.1875,3.0625,3.125,183600.0],["1996-04-04",3.0625,3.1875,3.0625,3.1562,175800.0],["1996-04-08",3.125,3.1875,3.0625,3.125,260600.0],["1996-04-09",3.1875,3.1875,3.0,3.125,302200.0],["1996-04-10",3.125,3.1875,3.0625,3.125,182400.0],["1996-04-11",3.125,3.125,3.0625,3.0625,122200.0],["1996-04-12",3.0625,3.125,3.0,3.0938,205400.0],["1996-04-15",3.0,3.375,3.0,3.375,191800.0],["1996-04-16",3.375,3.375,3.125,3.125,135200.0],["1996-04-17",3.25,3.5625,3.1875,3.4375,184000.0],["1996-04-18",3.5,3.5625,3.3125,3.3125,286000.0],["1996-04-19",3.3125,3.5,3.3125,3.5,78800.0],["1996-04-22",3.5,3.5,3.375,3.375,107200.0],["1996-04-23",3.5,3.5,3.25,3.375,105600.0],["1996-04-24",3.4375,3.4375,3.25,3.375,91200.0],["1996-04-25",3.3125,3.5,3.3125,3.5,80200.0],["1996-04-26",3.5,3.5,3.3125,3.5,165200.0],["1996-04-29",3.5625,3.5625,3.375,3.375,78000.0],["1996-04-30",3.5625,3.5625,3.375,3.375,22800.0],["1996-05-01",3.5625,3.5625,3.375,3.5,57400.0],["1996-05-02",3.5,3.5,3.375,3.375,18200.0],["1996-05-03",3.5,3.5,3.4375,3.4375,27400.0],["1996-05-06",3.5,3.5,3.3125,3.4375,59800.0],["1996-05-07",3.4375,3.4375,3.1875,3.25,75600.0],["1996-05-08",3.125,3.3125,3.125,3.3125,31000.0],["1996-05-09",3.125,3.375,3.125,3.25,41800.0],["1996-05-10",3.25,3.5,3.25,3.5,26400.0],["1996-05-13",3.3125,3.5,3.3125,3.4375,35200.0],["1996-05-14",3.375,3.5,3.25,3.25,46000.0],["1996-05-15",3.3125,3.3125,3.125,3.1875,19600.0],["1996-05-16",3.1875,3.25,3.0625,3.25,41400.0],["1996-05-17",3.1875,3.3125,3.125,3.1562,43600.0],["1996-05-20",3.0625,3.25,3.0625,3.125,85600.0],["1996-05-21",3.0625,3.25,3.0,3.0,43800.0],["1996-05-22",3.0,3.125,3.0,3.0625,31600.0],["1996-05-23",3.0,3.1875,3.0,3.125,34400.0],["1996-05-24",3.0,3.1875,3.0,3.0625,55600.0],["1996-05-28",3.0,3.1875,2.9375,3.0625,35600.0],["1996-05-29",3.0625,3.125,2.9375,3.0,33600.0],["1996-05-30",3.125,3.125,2.9375,3.0312,30000.0],["1996-05-31",2.9375,3.0,2.9375,2.9375,23800.0],["1996-06-03",2.9375,3.25,2.9375,3.1562,63600.0],["1996-06-04",3.3125,3.3125,3.125,3.125,12800.0],["1996-06-05",3.3125,3.3125,3.125,3.25,20400.0],["1996-06-06",3.25,3.25,3.125,3.125,22400.0],["1996-06-07",3.125,3.25,3.0938,3.0938,58400.0],["1996-06-10",3.25,3.25,3.0,3.0,28800.0],["1996-06-11",3.0,3.125,2.875,2.875,9800.0],["1996-06-12",3.125,3.125,2.875,3.0625,3800.0],["1996-06-13",3.0,3.0625,2.875,2.875,26200.0],["1996-06-14",2.875,3.0625,2.875,2.9375,21600.0],["1996-06-17",2.9688,3.0,2.875,2.875,19200.0],["1996-06-18",2.875,3.0,2.875,2.9375,61800.0],["1996-06-19",2.875,3.0,2.875,3.0,23400.0],["1996-06-20",2.875,3.0,2.875,2.875,68200.0],["1996-06-21",2.875,3.0,2.875,2.875,8400.0],["1996-06-24",2.875,3.0,2.875,2.875,16800.0],["1996-06-25",2.875,3.1875,2.875,3.1875,84400.0],["1996-06-26",3.25,3.375,3.125,3.1875,101400.0],["1996-06-27",3.1875,3.375,3.1875,3.1875,38600.0],["1996-06-28",3.1875,3.375,3.1875,3.3125,39000.0],["1996-07-01",3.375,3.375,3.1875,3.1875,18600.0],["1996-07-02",3.1875,3.25,3.0,3.1875,67800.0],["1996-07-03",3.0,3.125,3.0,3.125,1400.0],["1996-07-05",3.0,3.0,2.875,3.0,12400.0],["1996-07-08",2.875,2.9062,2.75,2.8125,59400.0],["1996-07-09",2.75,2.875,2.75,2.875,8200.0],["1996-07-10",2.8438,2.875,2.6875,2.75,13000.0],["1996-07-11",2.8125,2.9375,2.6875,2.9375,75400.0],["1996-07-12",2.8125,3.0625,2.8125,2.9375,27000.0],["1996-07-15",2.875,3.0625,2.875,2.875,47800.0],["1996-07-16",2.875,2.9375,2.75,2.75,99400.0],["1996-07-17",2.6875,2.8125,2.6875,2.75,16800.0],["1996-07-18",2.8125,2.8125,2.6875,2.6875,32600.0],["1996-07-19",2.8125,2.875,2.6875,2.875,28000.0],["1996-07-22",2.875,2.875,2.6875,2.6875,15600.0],["1996-07-23",2.875,2.875,2.6875,2.6875,43600.0],["1996-07-24",2.625,2.75,2.625,2.75,133000.0],["1996-07-25",2.625,2.75,2.625,2.75,34200.0],["1996-07-26",2.625,2.75,2.625,2.75,14800.0],["1996-07-29",2.75,2.9375,2.6875,2.75,64200.0],["1996-07-30",2.75,2.75,2.5,2.5625,54600.0],["1996-07-31",2.625,2.6875,2.5625,2.6562,149200.0],["1996-08-01",2.5625,2.6875,2.5625,2.5625,19600.0],["1996-08-02",2.625,2.6875,2.625,2.625,48400.0],["1996-08-05",2.6875,2.8125,2.6875,2.8125,75400.0],["1996-08-06",2.75,2.8125,2.6875,2.8125,60400.0],["1996-08-07",2.7812,2.8125,2.6875,2.6875,25000.0],["1996-08-08",2.8125,2.8125,2.625,2.75,31400.0],["1996-08-09",2.75,2.75,2.6875,2.6875,3600.0],["1996-08-12",2.625,2.6875,2.625,2.6875,99000.0],["1996-08-13",2.625,2.6875,2.625,2.625,33200.0],["1996-08-14",2.6562,2.75,2.625,2.75,17800.0],["1996-08-15",2.625,2.8125,2.625,2.625,19800.0],["1996-08-16",2.625,2.6875,2.625,2.6875,19000.0],["1996-08-19",2.75,2.75,2.625,2.75,50600.0],["1996-08-20",2.625,2.8125,2.625,2.8125,9600.0],["1996-08-21",2.8125,2.8125,2.6875,2.75,24600.0],["1996-08-22",2.8125,2.875,2.75,2.75,57800.0],["1996-08-23",2.875,2.875,2.75,2.75,8200.0],["1996-08-26",2.75,2.75,2.6875,2.7188,15200.0],["1996-08-27",2.6875,2.8125,2.6875,2.75,184800.0],["1996-08-28",2.6875,2.8125,2.6875,2.75,42200.0],["1996-08-29",2.75,2.875,2.6875,2.75,12000.0],["1996-08-30",2.6875,2.7188,2.6875,2.6875,14600.0],["1996-09-03",2.625,2.875,2.625,2.75,3000.0],["1996-09-04",2.875,2.875,2.625,2.7188,15400.0],["1996-09-05",2.7188,2.7188,2.625,2.625,22600.0],["1996-09-06",2.625,2.75,2.625,2.625,45600.0],["1996-09-09",2.875,2.875,2.625,2.875,35800.0],["1996-09-10",2.6875,2.6875,2.6875,2.6875,8400.0],["1996-09-11",2.6875,2.875,2.6875,2.8125,14400.0],["1996-09-12",2.75,3.0625,2.75,3.0,202200.0],["1996-09-13",3.0,3.1875,3.0,3.0625,62400.0],["1996-09-16",3.1875,3.1875,3.0,3.0,26600.0],["1996-09-17",3.1875,3.1875,3.0,3.125,21800.0],["1996-09-18",3.0,3.1875,3.0,3.125,6200.0],["1996-09-19",3.0938,3.1875,3.0,3.1875,11800.0],["1996-09-20",3.1875,3.1875,3.0,3.0,7800.0],["1996-09-23",2.9375,3.1875,2.9375,3.0938,20400.0],["1996-09-24",3.1875,3.1875,2.9375,3.0625,17000.0],["1996-09-25",3.125,3.125,2.9375,3.0,13000.0],["1996-09-26",2.9375,3.125,2.9375,3.125,3600.0],["1996-09-27",2.9375,3.125,2.9375,3.0,11400.0],["1996-09-30",2.9375,3.125,2.875,2.875,39000.0],["1996-10-01",2.9375,2.9375,2.75,2.75,14000.0],["1996-10-02",2.75,2.9375,2.75,2.875,59000.0],["1996-10-03",2.8125,2.9375,2.8125,2.9375,8000.0],["1996-10-04",2.9375,3.125,2.8125,3.0625,89200.0],["1996-10-07",3.0,3.0625,2.875,2.875,95600.0],["1996-10-08",2.9375,2.9375,2.875,2.875,15200.0],["1996-10-09",2.8125,3.0,2.8125,2.875,16600.0],["1996-10-10",2.875,3.25,2.875,3.25,83400.0],["1996-10-11",3.25,3.3125,3.0625,3.1875,77000.0],["1996-10-14",3.1875,3.1875,3.0,3.0625,21000.0],["1996-10-15",3.0,3.0,2.875,2.875,65800.0],["1996-10-16",2.8125,2.9375,2.75,2.9375,31000.0],["1996-10-17",2.75,3.0,2.75,2.875,38200.0],["1996-10-18",2.9375,2.9375,2.875,2.9375,59600.0],["1996-10-21",2.9375,3.1875,2.875,3.0625,407600.0],["1996-10-22",3.125,3.125,2.9375,2.9375,49800.0],["1996-10-23",3.0625,3.0625,2.9375,3.0625,76000.0],["1996-10-24",3.0625,3.0625,2.9375,3.0312,36400.0],["1996-10-25",3.0,3.0625,3.0,3.0625,91400.0],["1996-10-28",3.0625,3.0625,3.0,3.0625,187600.0],["1996-10-29",3.0,3.0625,2.9375,3.0,103200.0],["1996-10-30",3.0625,3.0625,3.0,3.0625,140200.0],["1996-10-31",3.0,3.125,3.0,3.0312,83800.0],["1996-11-01",3.0,3.125,3.0,3.0625,72400.0],["1996-11-04",3.0,3.0,2.9375,2.9375,35800.0],["1996-11-05",2.9375,3.0625,2.9375,2.9375,31800.0],["1996-11-06",3.0625,3.0625,3.0625,3.0625,2400.0],["1996-11-07",2.9375,3.0,2.9375,2.9375,10000.0],["1996-11-08",3.0,3.0625,2.9375,3.0625,109200.0],["1996-11-11",3.0625,3.125,2.9375,3.125,124800.0],["1996-11-12",3.0625,3.1875,3.0625,3.125,24600.0],["1996-11-13",3.1875,3.1875,3.0,3.0,211000.0],["1996-11-14",3.125,3.125,3.0,3.125,39800.0],["1996-11-15",3.0,3.125,2.875,3.0,38400.0],["1996-11-18",2.875,3.125,2.875,3.0625,73800.0],["1996-11-19",3.1875,3.1875,3.0625,3.125,37800.0],["1996-11-20",3.0625,3.125,2.875,2.9375,78400.0],["1996-11-21",2.9375,3.0625,2.875,3.0,180200.0],["1996-11-22",3.0625,3.0625,3.0,3.0,37400.0],["1996-11-25",3.0,3.0625,2.875,2.9375,39800.0],["1996-11-26",2.875,2.9375,2.875,2.9375,59600.0],["1996-11-27",2.9375,2.9375,2.8125,2.8125,5000.0],["1996-11-29",2.8125,2.9375,2.8125,2.9375,16400.0],["1996-12-02",2.8125,2.9375,2.8125,2.875,12200.0],["1996-12-03",2.8125,2.875,2.8125,2.875,5600.0],["1996-12-04",2.9375,2.9375,2.8125,2.8125,12200.0],["1996-12-05",2.9375,2.9375,2.8125,2.8125,36200.0],["1996-12-06",2.8125,3.0,2.75,3.0,45000.0],["1996-12-09",2.8125,3.0,2.8125,2.8125,32000.0],["1996-12-10",2.8125,3.0,2.8125,2.8125,25000.0],["1996-12-11",3.0,3.0,2.8125,2.8125,9200.0],["1996-12-12",2.875,3.0,2.8125,2.875,31600.0],["1996-12-13",2.8125,2.9375,2.8125,2.9375,27800.0],["1996-12-16",2.9375,2.9375,2.875,2.9062,31400.0],["1996-12-17",2.875,2.9375,2.8125,2.9375,20000.0],["1996-12-18",2.8125,2.875,2.8125,2.8125,24600.0],["1996-12-19",2.8125,3.0,2.8125,2.8125,39000.0],["1996-12-20",2.8125,2.9375,2.8125,2.8125,18200.0],["1996-12-23",2.8125,3.0,2.8125,2.8125,74800.0],["1996-12-24",2.8125,2.9375,2.8125,2.9375,15400.0],["1996-12-26",2.8125,2.9375,2.8125,2.8438,132000.0],["1996-12-27",2.8125,2.875,2.8125,2.8125,25200.0],["1996-12-30",2.8125,2.9375,2.8125,2.8125,68800.0],["1996-12-31",2.9375,3.0,2.8125,2.8125,34200.0],["1997-01-02",2.8125,3.0,2.8125,3.0,3400.0],["1997-01-03",2.875,3.0625,2.875,2.9375,123000.0],["1997-01-06",2.875,3.0625,2.875,3.0625,181600.0],["1997-01-07",3.0625,3.3125,3.0,3.3125,1058000.0],["1997-01-08",3.25,3.4375,3.1875,3.2812,102600.0],["1997-01-09",3.4375,3.4375,3.25,3.375,464000.0],["1997-01-10",3.375,3.375,3.25,3.3125,265800.0],["1997-01-13",3.4375,3.5,3.3125,3.375,269000.0],["1997-01-14",3.5,3.5,3.375,3.4375,141800.0],["1997-01-15",3.3125,3.625,3.3125,3.4375,569600.0],["1997-01-16",3.5,3.6875,3.5,3.625,200800.0],["1997-01-17",3.625,3.6875,3.5625,3.625,523600.0],["1997-01-20",3.6875,3.75,3.5938,3.75,280400.0],["1997-01-21",3.75,3.8125,3.625,3.6875,277200.0],["1997-01-22",3.6562,3.75,3.6562,3.75,124200.0],["1997-01-23",3.75,3.75,3.6562,3.6562,113400.0],["1997-01-24",3.6875,3.75,3.5625,3.75,401800.0],["1997-01-27",3.75,3.75,3.5625,3.625,50200.0],["1997-01-28",3.75,3.75,3.5,3.5,46800.0],["1997-01-29",3.625,3.6875,3.5,3.5,135800.0],["1997-01-30",3.5,3.5625,3.25,3.4375,171800.0],["1997-01-31",3.375,3.5,3.375,3.5,19000.0],["1997-02-03",3.4375,3.5625,3.375,3.5625,64800.0],["1997-02-04",3.5625,3.5625,3.4375,3.5625,8400.0],["1997-02-05",3.5625,3.5625,3.4375,3.4375,32600.0],["1997-02-06",3.5,3.625,3.5,3.5625,427400.0],["1997-02-07",3.625,3.6875,3.5938,3.6562,377000.0],["1997-02-10",3.625,3.6875,3.625,3.6562,339200.0],["1997-02-11",3.625,3.6562,3.5625,3.625,511400.0],["1997-02-12",3.5938,3.5938,3.5625,3.5625,497000.0],["1997-02-13",3.5625,3.5938,3.5625,3.5938,282200.0],["1997-02-14",3.5625,3.5938,3.5625,3.5938,102800.0],["1997-02-18",3.5938,3.625,3.5625,3.5938,307000.0],["1997-02-19",3.625,3.6875,3.5938,3.6875,371400.0],["1997-02-20",3.5938,3.8125,3.5938,3.7812,510200.0],["1997-02-21",3.8125,3.9062,3.6875,3.9062,447400.0],["1997-02-24",3.875,3.9062,3.8125,3.8125,258600.0],["1997-02-25",3.875,3.9062,3.8125,3.875,125400.0],["1997-02-26",3.875,3.875,3.75,3.875,230200.0],["1997-02-27",3.8125,3.875,3.8125,3.8125,60200.0],["1997-02-28",3.8125,3.875,3.8125,3.8438,303800.0],["1997-03-03",3.8125,3.9375,3.8125,3.9375,188400.0],["1997-03-04",3.9375,3.9688,3.8125,3.875,109000.0],["1997-03-05",3.9688,4.0,3.875,3.9688,118600.0],["1997-03-06",4.0,4.0312,3.9375,4.0312,160400.0],["1997-03-07",3.9375,4.0625,3.9375,4.0312,203000.0],["1997-03-10",4.0,4.0625,3.9375,3.9375,34800.0],["1997-03-11",4.0625,4.0625,3.9375,4.0,115600.0],["1997-03-12",4.0625,4.0625,3.8125,3.875,50000.0],["1997-03-13",3.75,4.0,3.75,4.0,42200.0],["1997-03-14",3.875,4.0,3.8125,3.8125,59200.0],["1997-03-17",3.8125,3.8125,3.8125,3.8125,11200.0],["1997-03-18",3.8125,3.9375,3.625,3.75,68600.0],["1997-03-19",3.625,3.6875,3.5,3.5,73000.0],["1997-03-20",3.5,3.75,3.5,3.75,99600.0],["1997-03-21",3.75,3.75,3.625,3.75,29800.0],["1997-03-24",3.625,3.75,3.5,3.625,44400.0],["1997-03-25",3.625,3.625,3.5625,3.625,22000.0],["1997-03-26",3.5625,3.6875,3.5625,3.625,28200.0],["1997-03-27",3.6875,3.6875,3.5625,3.625,33000.0],["1997-03-31",3.5625,3.8125,3.5625,3.8125,110200.0],["1997-04-01",3.6875,4.0,3.6875,3.9375,313400.0],["1997-04-02",3.875,4.0,3.875,3.9375,47400.0],["1997-04-03",3.875,3.9375,3.875,3.875,20200.0],["1997-04-04",3.875,4.25,3.875,4.25,518600.0],["1997-04-07",4.25,4.5625,4.1875,4.375,246000.0],["1997-04-08",4.5,4.875,4.375,4.625,238600.0],["1997-04-09",4.5625,4.625,4.4375,4.5625,81800.0],["1997-04-10",4.5625,4.6875,4.5,4.625,54600.0],["1997-04-11",4.4375,4.625,4.4375,4.625,93600.0],["1997-04-14",4.5,4.6875,4.5,4.625,59000.0],["1997-04-15",4.625,4.625,4.5,4.5,378200.0],["1997-04-16",4.5,4.625,4.5,4.5625,168400.0],["1997-04-17",4.5,4.5625,4.5,4.5,192200.0],["1997-04-18",4.5,4.5625,4.5,4.5625,96600.0],["1997-04-21",4.5,4.5625,4.4688,4.4688,464000.0],["1997-04-22",4.4688,4.5312,4.4688,4.5312,106400.0],["1997-04-23",4.5,4.5625,4.5,4.5,141800.0],["1997-04-24",4.5625,4.625,4.375,4.625,219200.0],["1997-04-25",4.5625,4.625,4.5,4.5,42000.0],["1997-04-28",4.4375,4.5,4.125,4.25,97600.0],["1997-04-29",4.0625,4.0625,3.8125,3.9375,204200.0],["1997-04-30",3.8125,4.0,3.8125,3.8125,47600.0],["1997-05-01",3.875,3.9375,3.8125,3.8125,28800.0],["1997-05-02",3.8125,4.1875,3.8125,4.0,73800.0],["1997-05-05",4.1875,4.1875,4.0625,4.0625,3400.0],["1997-05-06",4.0625,4.125,4.0,4.125,33000.0],["1997-05-07",4.0,4.25,4.0,4.1875,169800.0],["1997-05-08",4.0625,4.3125,4.0625,4.1875,95000.0],["1997-05-09",4.1875,4.25,4.125,4.125,397600.0],["1997-05-12",4.125,4.25,4.125,4.1875,25600.0],["1997-05-13",4.125,4.1875,4.125,4.1875,65800.0],["1997-05-14",4.0625,4.1875,4.0625,4.1875,40400.0],["1997-05-15",4.0625,4.1875,4.0625,4.1875,24800.0],["1997-05-16",4.1875,4.1875,4.0625,4.0625,18400.0],["1997-05-19",4.0625,4.1875,4.0625,4.1875,3200.0],["1997-05-20",4.1875,4.1875,4.0625,4.1875,25600.0],["1997-05-21",4.1875,4.25,4.125,4.1875,150600.0],["1997-05-22",4.1875,4.3125,4.0625,4.25,77600.0],["1997-05-23",4.3125,4.3125,4.25,4.25,35600.0],["1997-05-27",4.3125,4.3125,4.25,4.25,24000.0],["1997-05-28",4.25,4.3125,4.25,4.3125,238400.0],["1997-05-29",4.25,4.25,4.1875,4.25,19200.0],["1997-05-30",4.125,4.25,4.125,4.2188,10400.0],["1997-06-02",4.125,4.3125,4.125,4.125,15200.0],["1997-06-03",4.3125,4.3125,4.125,4.1875,28200.0],["1997-06-04",4.25,4.25,4.1875,4.25,15200.0],["1997-06-05",4.1875,4.25,4.1875,4.1875,18000.0],["1997-06-06",4.1875,4.3125,4.0625,4.0625,43600.0],["1997-06-09",4.0625,4.125,3.75,4.0625,181000.0],["1997-06-10",3.875,4.0,3.875,4.0,33000.0],["1997-06-11",4.0,4.1719,3.9375,4.0625,18400.0],["1997-06-12",3.9375,4.0625,3.9375,4.0625,42800.0],["1997-06-13",4.0,4.0625,4.0,4.0,26800.0],["1997-06-16",4.0,4.0312,4.0,4.0312,12600.0],["1997-06-17",4.0,4.125,4.0,4.0,9400.0],["1997-06-18",4.0,4.125,3.9375,4.125,15600.0],["1997-06-19",4.125,4.125,3.9375,4.125,9200.0],["1997-06-20",4.125,4.125,3.9375,4.0,97200.0],["1997-06-23",4.0,4.125,4.0,4.0625,17400.0],["1997-06-24",4.0625,4.125,4.0625,4.125,14200.0],["1997-06-25",4.0625,4.375,4.0625,4.375,346000.0],["1997-06-26",4.25,4.375,4.25,4.375,62600.0],["1997-06-27",4.25,4.3125,4.25,4.25,14400.0],["1997-06-30",4.25,4.3125,4.25,4.3125,153000.0],["1997-07-01",4.3125,4.3125,4.25,4.3125,19000.0],["1997-07-02",4.25,4.3125,4.25,4.3125,62400.0],["1997-07-03",4.3125,4.3125,4.25,4.3125,17000.0],["1997-07-07",4.25,4.3125,4.25,4.3125,78600.0],["1997-07-08",4.25,4.375,4.25,4.3125,48400.0],["1997-07-09",4.25,4.3125,4.25,4.3125,34200.0],["1997-07-10",4.25,4.3125,4.25,4.25,23400.0],["1997-07-11",4.3125,4.3125,4.25,4.3125,50600.0],["1997-07-14",4.25,4.375,4.25,4.25,23800.0],["1997-07-15",4.25,4.3125,4.25,4.3125,93000.0],["1997-07-16",4.375,4.375,4.25,4.3125,18600.0],["1997-07-17",4.25,4.3125,4.25,4.3125,17800.0],["1997-07-18",4.25,4.3125,4.25,4.25,14600.0],["1997-07-21",4.3125,4.3125,4.25,4.2812,50200.0],["1997-07-22",4.3125,4.3125,4.25,4.25,39600.0],["1997-07-23",4.25,4.3125,4.25,4.2812,60800.0],["1997-07-24",4.25,4.2812,4.25,4.25,20800.0],["1997-07-25",4.25,4.25,4.125,4.125,61200.0],["1997-07-28",4.125,4.125,4.0,4.0,120200.0],["1997-07-29",4.0,4.0625,4.0,4.0,29600.0],["1997-07-30",4.0,4.0,3.75,3.75,74000.0],["1997-07-31",3.75,3.875,3.75,3.75,23600.0],["1997-08-01",3.75,3.8125,3.3125,3.625,138600.0],["1997-08-04",3.6875,3.9375,3.6875,3.9375,42600.0],["1997-08-05",4.0,4.0,3.75,3.75,84800.0],["1997-08-06",3.75,3.7812,3.5,3.5625,65400.0],["1997-08-07",3.5625,3.75,3.5312,3.625,99800.0],["1997-08-08",3.625,3.9375,3.625,3.9375,73800.0],["1997-08-11",3.8125,4.0,3.8125,4.0,62200.0],["1997-08-12",3.875,4.0,3.875,4.0,46600.0],["1997-08-13",4.0625,4.0625,3.875,3.9688,66600.0],["1997-08-14",3.9375,4.0,3.875,4.0,17200.0],["1997-08-15",3.875,3.875,3.875,3.875,30800.0],["1997-08-18",3.875,3.9375,3.875,3.875,14200.0],["1997-08-19",4.0,4.0,4.0,4.0,4800.0],["1997-08-20",3.875,4.0,3.875,3.9375,52200.0],["1997-08-21",3.9375,4.0,3.8125,3.875,70000.0],["1997-08-22",3.875,3.875,3.75,3.75,7400.0],["1997-08-25",3.75,3.75,3.5625,3.5625,63200.0],["1997-08-26",3.5781,3.8438,3.5625,3.8125,104200.0],["1997-08-27",3.875,4.0,3.75,3.75,55000.0],["1997-08-28",3.8125,3.875,3.625,3.6875,71600.0],["1997-08-29",3.625,3.75,3.625,3.6875,25400.0],["1997-09-02",3.6875,3.75,3.625,3.6875,26000.0],["1997-09-03",3.6875,3.7812,3.5625,3.75,62200.0],["1997-09-04",3.75,3.75,3.625,3.6875,9600.0],["1997-09-05",3.625,3.75,3.5625,3.625,63600.0],["1997-09-08",3.6875,3.6875,3.5625,3.625,52000.0],["1997-09-09",3.625,3.625,3.5,3.5625,193000.0],["1997-09-10",3.625,3.6875,3.5625,3.5625,85000.0],["1997-09-11",3.6875,3.6875,3.4375,3.5,116000.0],["1997-09-12",3.5625,3.6562,3.4375,3.625,105600.0],["1997-09-15",3.625,3.6875,3.5,3.625,61000.0],["1997-09-16",3.625,3.7812,3.5625,3.6875,53400.0],["1997-09-17",3.8125,3.8125,3.6875,3.75,18200.0],["1997-09-18",3.6875,3.75,3.5625,3.625,46600.0],["1997-09-19",3.5,3.625,3.5,3.5625,36400.0],["1997-09-22",3.4375,3.625,3.4375,3.5,50000.0],["1997-09-23",3.5,3.5625,3.4375,3.5625,11400.0],["1997-09-24",3.625,3.625,3.4688,3.5,31400.0],["1997-09-25",3.4688,3.5625,3.4688,3.4688,55800.0],["1997-09-26",3.4375,3.4688,3.4062,3.4688,37800.0],["1997-09-29",3.375,3.4688,3.375,3.4688,57400.0],["1997-09-30",3.5625,3.5625,3.4375,3.5,56400.0],["1997-10-01",3.5,3.5625,3.5,3.5625,52600.0],["1997-10-02",3.5,3.5625,3.4688,3.4844,41000.0],["1997-10-03",3.4375,3.5625,3.4375,3.4688,53800.0],["1997-10-06",3.5,3.5625,3.4688,3.5,65000.0],["1997-10-07",3.5,3.5625,3.375,3.4375,108600.0],["1997-10-08",3.4375,3.5,3.375,3.375,74200.0],["1997-10-09",3.375,3.5,3.375,3.375,97200.0],["1997-10-10",3.5625,3.5625,3.375,3.4062,8600.0],["1997-10-13",3.4062,3.75,3.4062,3.75,63000.0],["1997-10-14",3.5625,3.9062,3.5625,3.75,56600.0],["1997-10-15",3.75,3.9062,3.375,3.4688,63400.0],["1997-10-16",3.4219,3.7188,3.4219,3.5625,37800.0],["1997-10-17",3.5,3.625,3.4375,3.5625,17200.0],["1997-10-20",3.375,3.625,3.375,3.5,64400.0],["1997-10-21",3.5625,3.625,3.5,3.5,49000.0],["1997-10-22",3.5,3.625,3.5,3.625,18600.0],["1997-10-23",3.5,3.625,3.5,3.625,26400.0],["1997-10-24",3.5625,3.9375,3.5625,3.9375,54200.0],["1997-10-27",3.75,4.0,3.75,3.75,7000.0],["1997-10-28",3.75,3.875,3.5625,3.75,20400.0],["1997-10-29",3.75,4.125,3.75,4.0,163800.0],["1997-10-30",3.8125,4.0,3.75,3.875,22200.0],["1997-10-31",3.8125,3.875,3.75,3.875,6800.0],["1997-11-03",3.875,3.9375,3.875,3.9375,12000.0],["1997-11-04",4.0,4.0,3.875,4.0,11800.0],["1997-11-05",3.875,4.125,3.875,4.125,16600.0],["1997-11-06",4.125,4.125,3.9375,4.0,26600.0],["1997-11-07",3.875,3.875,3.8125,3.8125,2200.0],["1997-11-10",3.875,4.0,3.875,3.9375,6000.0],["1997-11-11",3.9375,3.9375,3.9375,3.9375,106800.0],["1997-11-12",3.9375,4.0,3.875,3.875,86200.0],["1997-11-13",3.875,3.9375,3.875,3.9375,3400.0],["1997-11-14",3.875,3.875,3.875,3.875,11200.0],["1997-11-17",4.0,4.0,3.75,3.8125,44200.0],["1997-11-18",3.8125,3.875,3.75,3.7812,37200.0],["1997-11-19",3.75,3.8125,3.6875,3.8125,24600.0],["1997-11-20",3.6875,3.8125,3.6875,3.75,28200.0],["1997-11-21",3.75,3.8125,3.75,3.8125,32200.0],["1997-11-24",3.8125,3.9062,3.8125,3.8125,45200.0],["1997-11-25",3.875,3.875,3.8125,3.875,34000.0],["1997-11-26",3.875,4.0,3.875,4.0,51600.0],["1997-11-28",4.0,4.0,3.9688,3.9688,6600.0],["1997-12-01",3.9375,3.9375,3.9375,3.9375,1400.0],["1997-12-02",3.9375,3.9688,3.9375,3.9688,6200.0],["1997-12-03",3.9375,3.9375,3.9375,3.9375,49000.0],["1997-12-04",3.9375,4.0,3.9375,3.9375,27200.0],["1997-12-05",4.0,4.0312,3.9375,4.0312,133800.0],["1997-12-08",4.0312,4.125,4.0,4.0625,103800.0],["1997-12-09",4.0625,4.125,4.0625,4.125,152600.0],["1997-12-10",4.0625,4.0625,4.0625,4.0625,1000.0],["1997-12-11",4.125,4.125,4.0625,4.0625,54800.0],["1997-12-12",4.0938,4.0938,4.0625,4.0625,28800.0],["1997-12-15",4.0625,4.0625,4.0625,4.0625,64800.0],["1997-12-16",4.0625,4.0938,4.0625,4.0938,32800.0],["1997-12-17",4.0938,4.8125,4.0938,4.7188,1506800.0],["1997-12-18",4.7188,4.75,4.5938,4.7188,422600.0],["1997-12-19",4.7188,4.7188,4.5625,4.625,195600.0],["1997-12-22",4.5625,4.625,4.5,4.5,215800.0],["1997-12-23",4.5,4.5938,4.375,4.5312,574800.0],["1997-12-24",4.5,4.5625,4.5,4.5,50200.0],["1997-12-26",4.5,4.5938,4.5,4.5625,28400.0],["1997-12-29",4.5781,4.5781,4.5,4.5625,53000.0],["1997-12-30",4.5625,4.5938,4.5,4.5938,255000.0],["1997-12-31",4.5625,4.625,4.4375,4.5938,230400.0],["1998-01-02",4.5625,4.5625,4.4375,4.4375,118000.0],["1998-01-05",4.5938,4.5938,4.5,4.5,208600.0],["1998-01-06",4.5,4.5,4.4375,4.4375,40200.0],["1998-01-07",4.4375,4.5625,4.4062,4.5,163000.0],["1998-01-08",4.4062,4.5938,4.4062,4.5312,36800.0],["1998-01-09",4.5938,4.5938,4.4375,4.4688,314000.0],["1998-01-12",4.3125,4.5,4.25,4.375,88200.0],["1998-01-13",4.3125,4.5,4.3125,4.5,40800.0],["1998-01-14",4.4688,4.6875,4.4688,4.5625,362600.0],["1998-01-15",4.5625,4.625,4.5,4.5625,81800.0],["1998-01-16",4.5,4.5938,4.5,4.5625,63400.0],["1998-01-20",3.6875,3.6875,2.9375,3.125,1778200.0],["1998-01-21",3.1875,3.1875,2.8438,3.0,717800.0],["1998-01-22",3.0625,3.0625,2.9375,3.0,426600.0],["1998-01-23",3.0,3.0,2.9062,2.9375,75400.0],["1998-01-26",2.9688,3.1562,2.9062,3.1094,262600.0],["1998-01-27",3.0938,3.2188,3.0625,3.1562,408800.0],["1998-01-28",3.1719,3.1875,3.0156,3.125,78000.0],["1998-01-29",3.25,3.25,3.125,3.1875,76200.0],["1998-01-30",3.0625,3.125,3.0,3.0,104200.0],["1998-02-02",3.0625,3.0625,2.9688,3.0,43000.0],["1998-02-03",3.0,3.0,2.875,2.9062,110600.0],["1998-02-04",2.875,3.0625,2.875,3.0312,199800.0],["1998-02-05",3.0625,3.0625,2.9844,2.9844,184400.0],["1998-02-06",2.9375,3.0312,2.875,2.9375,30800.0],["1998-02-09",3.0,3.0,2.875,3.0,8000.0],["1998-02-10",3.0,3.0,2.9375,2.9375,19000.0],["1998-02-11",3.0,3.1875,3.0,3.1875,97400.0],["1998-02-12",3.125,3.5,3.125,3.4062,263800.0],["1998-02-13",3.4375,3.625,3.4375,3.5,383800.0],["1998-02-17",3.625,3.6875,3.5156,3.5156,24800.0],["1998-02-18",3.5156,3.6562,3.5156,3.5625,40600.0],["1998-02-19",3.5781,3.5938,3.5625,3.5938,67400.0],["1998-02-20",3.5938,3.625,3.5,3.625,85400.0],["1998-02-23",3.5,3.5,3.4688,3.4688,11400.0],["1998-02-24",3.5,3.5,3.4375,3.4688,149200.0],["1998-02-25",3.4375,3.4688,3.4062,3.4688,21200.0],["1998-02-26",3.4062,3.5625,3.4062,3.5312,32600.0],["1998-02-27",3.5,3.5625,3.5,3.5625,7200.0],["1998-03-02",3.5,3.5625,3.5,3.5625,100400.0],["1998-03-03",3.5,3.5625,3.5,3.5,98600.0],["1998-03-04",3.5,3.5,3.4375,3.5,51800.0],["1998-03-05",3.4688,3.5625,3.4062,3.5,191200.0],["1998-03-06",3.5,3.625,3.5,3.5,142800.0],["1998-03-09",3.5,3.5938,3.5,3.5312,62800.0],["1998-03-10",3.5,3.5938,3.4375,3.5312,228000.0],["1998-03-11",3.5938,3.75,3.5938,3.75,71800.0],["1998-03-12",3.75,3.8125,3.75,3.75,84800.0],["1998-03-13",3.875,3.875,3.75,3.8438,203000.0],["1998-03-16",3.6875,3.8438,3.6875,3.75,131200.0],["1998-03-17",3.6875,3.8125,3.6875,3.8125,20200.0],["1998-03-18",3.75,3.8125,3.75,3.75,63200.0],["1998-03-19",3.6875,3.75,3.6875,3.7188,37400.0],["1998-03-20",3.6875,3.875,3.6875,3.8125,422800.0],["1998-03-23",3.7812,3.9062,3.75,3.8125,154800.0],["1998-03-24",3.75,3.7812,3.5625,3.6562,61000.0],["1998-03-25",3.625,3.7188,3.625,3.6875,29600.0],["1998-03-26",3.75,3.8125,3.625,3.75,60000.0],["1998-03-27",3.75,3.8125,3.6562,3.6875,21400.0],["1998-03-30",3.75,3.75,3.625,3.625,4600.0],["1998-03-31",3.625,3.7812,3.625,3.7188,23800.0],["1998-04-01",3.625,3.8125,3.625,3.75,45000.0],["1998-04-02",3.75,3.8125,3.6562,3.6562,42000.0],["1998-04-03",3.6562,3.7812,3.5,3.5,152200.0],["1998-04-06",3.4375,3.6094,3.4375,3.5,49600.0],["1998-04-07",3.5,3.7188,3.5,3.5,12000.0],["1998-04-08",3.5,3.6875,3.5,3.5625,50000.0],["1998-04-09",3.5625,3.6875,3.5312,3.5938,139000.0],["1998-04-13",3.625,3.6562,3.625,3.625,15000.0],["1998-04-14",3.625,3.6562,3.625,3.6562,60000.0],["1998-04-15",3.625,3.8125,3.625,3.7969,715200.0],["1998-04-16",3.875,3.875,3.7812,3.8125,29600.0],["1998-04-17",3.7812,3.8438,3.7812,3.8438,181800.0],["1998-04-20",3.8125,4.0,3.8125,3.9453,99600.0],["1998-04-21",3.9375,4.0625,3.9375,4.0,29600.0],["1998-04-22",4.0,4.0,3.9375,4.0,12800.0],["1998-04-23",3.9375,4.0,3.9375,4.0,74800.0],["1998-04-24",3.9688,4.0,3.9375,3.9688,105400.0],["1998-04-27",3.9375,4.0,3.9375,4.0,69600.0],["1998-04-28",3.9375,4.0,3.9062,3.9062,345600.0],["1998-04-29",3.8125,3.9062,3.8125,3.9062,15600.0],["1998-04-30",3.8125,3.8125,3.8125,3.8125,1400.0],["1998-05-01",3.875,4.0,3.875,3.9375,184800.0],["1998-05-04",4.0,4.0,4.0,4.0,8400.0],["1998-05-05",3.9375,4.0,3.875,3.9375,124800.0],["1998-05-06",3.875,3.9375,3.8125,3.8438,223600.0],["1998-05-07",3.875,3.9375,3.875,3.875,216000.0],["1998-05-08",3.875,3.9375,3.875,3.9062,151400.0],["1998-05-11",3.875,4.0,3.875,3.9062,15600.0],["1998-05-12",3.9375,4.0625,3.9375,3.9375,68600.0],["1998-05-13",4.0,4.25,4.0,4.125,89600.0],["1998-05-14",4.0,4.125,4.0,4.125,2400.0],["1998-05-15",4.125,4.1562,4.0,4.0,25200.0],["1998-05-18",4.0,4.1875,4.0,4.125,22800.0],["1998-05-19",4.0,4.125,4.0,4.125,1600.0],["1998-05-20",4.0,4.0625,4.0,4.0625,42000.0],["1998-05-21",4.0,4.125,4.0,4.125,17000.0],["1998-05-22",4.0,4.125,4.0,4.125,40600.0],["1998-05-26",4.0,4.125,4.0,4.125,46400.0],["1998-05-27",4.0,4.1016,3.9375,3.9375,49400.0],["1998-05-28",3.9375,4.0,3.875,3.9375,149200.0],["1998-05-29",3.8125,3.8125,3.8125,3.8125,1200.0],["1998-06-01",3.8125,3.875,3.8125,3.875,28200.0],["1998-06-02",3.875,3.875,3.875,3.875,0.0],["1998-06-03",3.9375,3.9375,3.8125,3.875,56600.0],["1998-06-04",3.8125,3.8125,3.8125,3.8125,4000.0],["1998-06-05",3.8125,3.9375,3.8125,3.875,87400.0],["1998-06-08",3.875,3.9375,3.8125,3.875,65800.0],["1998-06-09",3.8125,3.9375,3.8125,3.8125,43600.0],["1998-06-10",3.8125,3.875,3.8125,3.875,62200.0],["1998-06-11",3.8125,3.875,3.75,3.8125,66800.0],["1998-06-12",3.75,3.8125,3.6562,3.6875,100800.0],["1998-06-15",3.5,3.75,3.5,3.6875,65400.0],["1998-06-16",3.7188,3.75,3.6875,3.75,54800.0],["1998-06-17",3.5625,3.625,3.5625,3.625,26800.0],["1998-06-18",3.5625,3.625,3.5625,3.625,23400.0],["1998-06-19",3.625,3.6875,3.5625,3.5625,421600.0],["1998-06-22",3.5625,3.75,3.5625,3.6875,33400.0],["1998-06-23",3.5625,3.625,3.3125,3.375,300000.0],["1998-06-24",3.375,3.375,3.25,3.3125,152000.0],["1998-06-25",3.3125,3.5,3.2812,3.5,46800.0],["1998-06-26",3.5312,3.6875,3.5312,3.625,11800.0],["1998-06-29",3.4375,3.6875,3.4375,3.6875,1000.0],["1998-06-30",3.5625,3.625,3.5625,3.625,13600.0],["1998-07-01",3.5625,3.5625,3.5625,3.5625,400.0],["1998-07-02",3.5625,3.5625,3.5625,3.5625,5600.0],["1998-07-06",3.5,3.5,3.5,3.5,2800.0],["1998-07-07",3.5,3.6875,3.5,3.5,27000.0],["1998-07-08",3.5,3.5,3.5,3.5,1000.0],["1998-07-09",3.5625,3.625,3.5,3.5,22200.0],["1998-07-10",3.4375,3.4375,3.25,3.3125,50000.0],["1998-07-13",3.25,3.3125,3.125,3.3125,21000.0],["1998-07-14",3.125,3.375,3.125,3.25,12600.0],["1998-07-15",3.25,3.3125,3.25,3.3125,39800.0],["1998-07-16",3.25,3.375,3.25,3.3125,6000.0],["1998-07-17",3.25,3.375,3.25,3.375,13000.0],["1998-07-20",3.25,3.3125,3.25,3.2812,9800.0],["1998-07-21",3.2812,3.2812,3.2812,3.2812,2400.0],["1998-07-22",3.25,3.3125,3.25,3.25,20600.0],["1998-07-23",3.25,3.25,3.25,3.25,0.0],["1998-07-24",3.3125,3.4375,3.3125,3.4375,9000.0],["1998-07-27",3.25,3.2812,3.25,3.25,14400.0],["1998-07-28",3.3125,3.4375,3.3125,3.3125,48200.0],["1998-07-29",3.25,3.25,3.125,3.125,18000.0],["1998-07-30",3.125,3.1875,3.125,3.1875,10200.0],["1998-07-31",3.25,3.5,3.25,3.25,30800.0],["1998-08-03",3.25,3.25,3.2188,3.2188,9600.0],["1998-08-04",3.125,3.125,3.0625,3.125,22800.0],["1998-08-05",3.0,3.0,3.0,3.0,29800.0],["1998-08-06",2.9375,3.4375,2.875,3.375,165400.0],["1998-08-07",3.5,3.5625,3.3125,3.375,78200.0],["1998-08-10",3.3125,3.5,3.3125,3.375,593000.0],["1998-08-11",3.25,3.3125,3.0,3.3125,38200.0],["1998-08-12",3.3438,3.3438,3.3438,3.3438,3000.0],["1998-08-13",3.25,3.375,3.1875,3.375,21400.0],["1998-08-14",3.375,3.5,3.3125,3.3125,18800.0],["1998-08-17",3.25,3.4375,3.25,3.4375,16000.0],["1998-08-18",3.3125,3.4375,3.25,3.3125,19400.0],["1998-08-19",3.4375,3.4375,3.2188,3.25,2800.0],["1998-08-20",3.1875,3.3125,3.0,3.1875,44800.0],["1998-08-21",3.0,3.0,3.0,3.0,7000.0],["1998-08-24",3.0,3.125,2.9375,3.125,614800.0],["1998-08-25",3.125,3.125,3.0625,3.125,15400.0],["1998-08-26",3.0,3.1875,2.75,2.75,55200.0],["1998-08-27",2.8125,2.9375,2.6875,2.6875,49600.0],["1998-08-28",2.6875,2.6875,2.5,2.5,32800.0],["1998-08-31",2.5,2.5,2.3125,2.4375,30800.0],["1998-09-01",2.4688,2.6875,2.3125,2.5,53200.0],["1998-09-02",2.5,2.5,2.25,2.25,54200.0],["1998-09-03",2.125,2.4688,2.0312,2.4688,2487400.0],["1998-09-04",2.375,2.4375,2.2969,2.2969,122400.0],["1998-09-08",2.5625,2.5625,2.375,2.4375,59000.0],["1998-09-09",2.4062,2.4062,2.3125,2.3125,10000.0],["1998-09-10",2.25,2.4062,2.25,2.3203,134200.0],["1998-09-11",2.3125,2.4375,2.3125,2.375,58000.0],["1998-09-14",2.375,2.375,2.3125,2.375,327200.0],["1998-09-15",2.5,2.5,2.375,2.375,211000.0],["1998-09-16",2.3438,2.375,2.3438,2.3438,254400.0],["1998-09-17",2.3125,2.375,2.3125,2.375,94200.0],["1998-09-18",2.375,2.375,2.3438,2.3438,35400.0],["1998-09-21",2.3438,2.375,2.3438,2.3438,28400.0],["1998-09-22",2.375,2.375,2.375,2.375,38000.0],["1998-09-23",2.375,2.375,2.3438,2.3438,34400.0],["1998-09-24",2.3438,2.3438,2.3438,2.3438,6200.0],["1998-09-25",2.3438,2.3438,2.3125,2.3125,12000.0],["1998-09-28",2.3125,2.4375,2.3125,2.4375,42600.0],["1998-09-29",2.375,2.375,2.375,2.375,4400.0],["1998-09-30",2.3438,2.3438,2.3438,2.3438,3200.0],["1998-10-01",2.375,2.375,2.375,2.375,2000.0],["1998-10-02",2.375,2.375,2.3438,2.375,27600.0],["1998-10-05",2.375,2.4375,2.2812,2.2812,16600.0],["1998-10-06",2.25,2.3125,2.1875,2.2188,35800.0],["1998-10-07",2.1562,2.2188,2.125,2.1875,15800.0],["1998-10-08",2.125,2.125,1.875,1.9844,51600.0],["1998-10-09",1.9375,2.0,1.9375,2.0,14800.0],["1998-10-12",2.0312,2.1875,2.0312,2.1875,22600.0],["1998-10-13",2.1875,2.1875,1.9375,2.0312,55600.0],["1998-10-14",1.9375,2.0938,1.9375,2.0938,17400.0],["1998-10-15",2.0312,2.0312,2.0312,2.0312,1000.0],["1998-10-16",2.0312,2.25,2.0312,2.25,4800.0],["1998-10-19",2.25,2.375,2.25,2.3125,9600.0],["1998-10-20",2.3125,2.6875,2.1875,2.4688,168200.0],["1998-10-21",2.5312,2.5312,2.5,2.5,8600.0],["1998-10-22",2.4375,2.4375,2.4375,2.4375,17600.0],["1998-10-23",2.4375,2.4375,2.4375,2.4375,0.0],["1998-10-26",2.4375,2.4375,2.375,2.375,5600.0],["1998-10-27",2.5,2.5,2.2812,2.2812,43800.0],["1998-10-28",2.1875,2.25,1.875,2.0312,73200.0],["1998-10-29",2.0312,2.0938,2.0,2.0625,36200.0],["1998-10-30",2.0625,2.125,2.0625,2.0625,4400.0],["1998-11-02",2.0625,2.3594,1.9688,2.3125,112200.0],["1998-11-03",2.1875,2.3594,2.1875,2.1875,13000.0],["1998-11-04",2.25,2.4844,2.25,2.25,37600.0],["1998-11-05",2.2188,2.5,2.2188,2.4375,16000.0],["1998-11-06",2.375,2.5312,2.375,2.5,26400.0],["1998-11-09",2.5,2.7188,2.5,2.625,304600.0],["1998-11-10",2.5,2.625,2.5,2.625,4600.0],["1998-11-11",2.5625,2.6875,2.5625,2.625,31400.0],["1998-11-12",2.625,2.75,2.5625,2.75,424000.0],["1998-11-13",2.6875,2.6875,2.6562,2.6562,3800.0],["1998-11-16",2.6875,2.9062,2.5,2.5,21400.0],["1998-11-17",2.5,2.6875,2.5,2.625,20600.0],["1998-11-18",2.4062,2.4062,2.4062,2.4062,1000.0],["1998-11-19",2.375,2.375,2.375,2.375,800.0],["1998-11-20",2.3438,2.5625,2.2812,2.2812,24800.0],["1998-11-23",2.6094,2.6094,2.3906,2.5781,11200.0],["1998-11-24",2.5,2.5,2.25,2.25,14800.0],["1998-11-25",2.375,2.375,2.25,2.375,24000.0],["1998-11-27",2.4375,2.4375,2.4375,2.4375,2000.0],["1998-11-30",2.4375,2.5,2.3125,2.5,161000.0],["1998-12-01",2.375,2.5,2.375,2.5,25400.0],["1998-12-02",2.375,2.5,2.375,2.4062,16400.0],["1998-12-03",2.4062,2.4375,2.375,2.375,9200.0],["1998-12-04",2.4375,2.5312,2.4375,2.5312,96400.0],["1998-12-07",2.5,2.5,2.5,2.5,4600.0],["1998-12-08",2.5,2.5469,2.5,2.5469,6600.0],["1998-12-09",2.5,2.5,2.5,2.5,3000.0],["1998-12-10",2.5,2.5,2.4844,2.4844,11800.0],["1998-12-11",2.5,2.5312,2.4375,2.5312,34400.0],["1998-12-14",2.5,2.5625,2.5,2.5625,50000.0],["1998-12-15",2.5,2.5,2.5,2.5,52400.0],["1998-12-16",2.5,2.5,2.5,2.5,11000.0],["1998-12-17",2.5,2.5625,2.5,2.5625,6400.0],["1998-12-18",2.5,2.5156,2.5,2.5156,11200.0],["1998-12-21",2.5,2.5625,2.4688,2.4688,122800.0],["1998-12-22",2.4688,2.5,2.4688,2.5,5600.0],["1998-12-23",2.4688,2.5,2.4688,2.5,13200.0],["1998-12-24",2.5,2.5,2.5,2.5,2400.0],["1998-12-28",2.4062,2.5312,2.4062,2.5312,51000.0],["1998-12-29",2.4375,2.5,2.4375,2.5,28000.0],["1998-12-30",2.375,2.5,2.3125,2.375,30800.0],["1998-12-31",2.2812,2.4844,2.25,2.375,47400.0],["1999-01-04",2.375,2.375,2.375,2.375,6200.0],["1999-01-05",2.4375,2.4375,2.4375,2.4375,3800.0],["1999-01-06",2.4844,2.4844,2.375,2.375,16600.0],["1999-01-07",2.375,2.375,2.0625,2.1562,97000.0],["1999-01-08",2.0625,2.1875,2.0625,2.1875,162600.0],["1999-01-11",2.2188,2.2188,2.0625,2.0625,197400.0],["1999-01-12",2.0625,2.125,1.9062,1.9375,74200.0],["1999-01-13",1.9062,2.0625,1.875,1.9375,630400.0],["1999-01-14",1.875,1.9688,1.8438,1.9375,163200.0],["1999-01-15",1.9688,2.0,1.9688,2.0,7800.0],["1999-01-19",2.0,2.0,2.0,2.0,3800.0],["1999-01-20",1.9375,2.0,1.9375,2.0,28400.0],["1999-01-21",1.9688,2.0312,1.9375,1.9688,75000.0],["1999-01-22",1.9062,2.0312,1.9062,2.0312,8200.0],["1999-01-25",2.0625,2.1875,2.0625,2.1875,49000.0],["1999-01-26",2.1562,2.1562,2.1562,2.1562,1200.0],["1999-01-27",2.1562,2.1562,2.1562,2.1562,5200.0],["1999-01-28",2.1562,2.1875,2.1562,2.1875,19400.0],["1999-01-29",2.1562,2.25,2.1562,2.25,27800.0],["1999-02-01",2.1562,2.1562,2.1562,2.1562,2800.0],["1999-02-02",2.125,2.1875,2.125,2.1875,13200.0],["1999-02-03",2.125,2.1875,2.125,2.1875,3400.0],["1999-02-04",2.125,2.2188,2.0625,2.0625,43400.0],["1999-02-05",2.125,2.125,2.0,2.0,20000.0],["1999-02-08",2.0,2.0,1.9375,1.9375,38600.0],["1999-02-09",2.0,2.0,1.9375,1.9688,49400.0],["1999-02-10",1.9688,1.9688,1.9062,1.9062,5800.0],["1999-02-11",1.9062,1.9375,1.875,1.9375,119800.0],["1999-02-12",1.875,1.9375,1.875,1.9375,47000.0],["1999-02-16",1.9844,1.9844,1.875,1.9375,18400.0],["1999-02-17",1.9375,1.9375,1.875,1.875,147600.0],["1999-02-18",1.75,2.0312,1.6875,1.8438,35600.0],["1999-02-19",1.75,1.875,1.75,1.75,14000.0],["1999-02-22",1.7812,1.8438,1.75,1.75,15200.0],["1999-02-23",2.0,2.0,1.75,1.75,48200.0],["1999-02-24",1.8125,1.8125,1.75,1.8125,10000.0],["1999-02-25",1.75,1.75,1.75,1.75,4600.0],["1999-02-26",1.7188,2.0,1.7188,2.0,8400.0],["1999-03-01",1.875,1.875,1.6875,1.6875,71600.0],["1999-03-02",1.7188,1.7812,1.5,1.5625,101400.0],["1999-03-03",1.625,2.125,1.5625,2.0625,1096200.0],["1999-03-04",2.2188,2.2188,1.9375,2.0625,37600.0],["1999-03-05",2.0625,2.0625,2.0,2.0312,12600.0],["1999-03-08",2.0,2.0312,1.875,1.9688,69600.0],["1999-03-09",2.0,2.0312,2.0,2.0,35200.0],["1999-03-10",1.9062,2.0,1.875,1.9688,550600.0],["1999-03-11",2.0312,2.0312,1.9375,1.9688,15400.0],["1999-03-12",2.0,2.0,1.875,1.9688,37000.0],["1999-03-15",2.0,2.0469,1.9375,1.9375,8200.0],["1999-03-16",1.875,1.8906,1.8438,1.8906,13400.0],["1999-03-17",1.8438,1.875,1.7188,1.7188,511200.0],["1999-03-18",1.6875,1.75,1.6562,1.6562,12800.0],["1999-03-19",1.7188,1.875,1.6875,1.7188,29000.0],["1999-03-22",1.75,1.8125,1.6562,1.8125,13600.0],["1999-03-23",1.8125,1.8125,1.625,1.6875,9600.0],["1999-03-24",1.6562,1.6875,1.5938,1.6875,17600.0],["1999-03-25",1.75,1.75,1.625,1.625,49600.0],["1999-03-26",1.6875,1.8125,1.6875,1.8125,16400.0],["1999-03-29",1.625,1.6875,1.625,1.6875,11000.0],["1999-03-30",1.625,1.6562,1.5625,1.6562,39600.0],["1999-03-31",1.5781,1.7188,1.5312,1.6875,25600.0],["1999-04-01",1.5625,1.6875,1.5625,1.625,14400.0],["1999-04-05",1.6875,1.6875,1.5938,1.625,23600.0],["1999-04-06",1.6875,1.75,1.5625,1.6562,108200.0],["1999-04-07",1.5625,1.6562,1.5312,1.5625,24000.0],["1999-04-08",1.6562,1.6562,1.5625,1.5625,13200.0],["1999-04-09",1.5938,1.625,1.5312,1.625,94800.0],["1999-04-12",1.5625,1.6094,1.5,1.5156,34800.0],["1999-04-13",1.5625,1.5625,1.5,1.5312,67600.0],["1999-04-14",1.5,1.5312,1.375,1.4688,323600.0],["1999-04-15",1.5,1.5,1.4062,1.5,194200.0],["1999-04-16",1.5,1.5,1.4688,1.5,144200.0],["1999-04-19",1.4688,1.5,1.4375,1.5,228400.0],["1999-04-20",1.5,1.75,1.375,1.75,533000.0],["1999-04-21",1.75,1.9375,1.625,1.875,81800.0],["1999-04-22",1.9062,1.9062,1.7812,1.7812,24200.0],["1999-04-23",1.875,1.875,1.75,1.875,5800.0],["1999-04-26",1.75,1.8125,1.6875,1.75,23600.0],["1999-04-27",1.7812,1.9375,1.75,1.875,22400.0],["1999-04-28",1.75,1.875,1.625,1.6406,45600.0],["1999-04-29",1.7812,1.7812,1.6875,1.7812,16400.0],["1999-04-30",1.75,1.75,1.625,1.75,17400.0],["1999-05-03",1.625,1.7812,1.625,1.75,74200.0],["1999-05-04",1.75,1.9375,1.6562,1.875,126400.0],["1999-05-05",1.8438,1.9375,1.8438,1.875,49600.0],["1999-05-06",1.8438,1.8438,1.6875,1.8125,56200.0],["1999-05-07",1.8125,1.9062,1.8125,1.9062,8000.0],["1999-05-10",1.9375,2.0,1.8125,2.0,337000.0],["1999-05-11",1.9375,2.0,1.9375,1.9688,27600.0],["1999-05-12",1.875,1.9375,1.8438,1.875,18600.0],["1999-05-13",1.9844,2.125,1.7812,1.7812,263600.0],["1999-05-14",1.875,1.9062,1.7969,1.8125,8400.0],["1999-05-17",1.9375,2.2812,1.9062,2.25,288400.0],["1999-05-18",2.25,2.25,2.0,2.0312,170400.0],["1999-05-19",2.125,2.125,1.9688,2.0,110200.0],["1999-05-20",2.0625,2.0625,1.9375,1.9375,77400.0],["1999-05-21",2.0,2.0,1.9062,1.9688,22600.0],["1999-05-24",2.0625,2.0625,1.875,1.9062,24800.0],["1999-05-25",1.875,2.25,1.875,2.0625,717800.0],["1999-05-26",2.0625,2.0625,1.9062,1.9062,27200.0],["1999-05-27",1.9688,2.0625,1.9062,1.9375,12600.0],["1999-05-28",1.9844,2.0,1.9062,2.0,73600.0],["1999-06-01",2.0,2.0,1.9062,1.9688,14200.0],["1999-06-02",1.9844,2.0,1.8906,1.9375,26200.0],["1999-06-03",1.875,1.9844,1.875,1.875,29800.0],["1999-06-04",1.875,2.0,1.875,1.9844,23000.0],["1999-06-07",1.9844,2.0312,1.9375,1.9375,20800.0],["1999-06-08",2.0,2.1562,1.9688,2.0938,56800.0],["1999-06-09",1.9688,2.0,1.9062,1.9062,16400.0],["1999-06-10",1.9062,1.9062,1.9062,1.9062,0.0],["1999-06-11",1.9062,1.9062,1.9062,1.9062,20000.0],["1999-06-14",1.9062,2.0,1.875,1.9062,24000.0],["1999-06-15",1.875,1.875,1.875,1.875,5200.0],["1999-06-16",1.9375,1.9375,1.875,1.875,2200.0],["1999-06-17",1.9062,1.9062,1.875,1.875,54200.0],["1999-06-18",1.8438,1.9688,1.8438,1.875,12200.0],["1999-06-21",1.875,2.0625,1.875,2.0625,33800.0],["1999-06-22",2.0625,2.0938,1.9375,1.9688,37600.0],["1999-06-23",2.0,2.0625,1.9375,1.9375,8200.0],["1999-06-24",1.9375,2.0,1.9375,2.0,6000.0],["1999-06-25",1.9688,2.0,1.9688,2.0,48400.0],["1999-06-28",1.9375,2.0,1.9375,2.0,20200.0],["1999-06-29",2.0,2.0312,1.9453,2.0312,57800.0],["1999-06-30",2.0625,2.0625,2.0,2.0625,3800.0],["1999-07-01",2.0,2.0625,2.0,2.0625,48000.0],["1999-07-02",2.0312,2.125,2.0312,2.0312,15200.0],["1999-07-06",2.0,2.0625,2.0,2.0,16800.0],["1999-07-07",2.0312,2.0938,2.0,2.0938,2800.0],["1999-07-08",2.0312,2.0938,2.0,2.0938,37800.0],["1999-07-09",2.0625,2.0625,2.0625,2.0625,4800.0],["1999-07-12",2.0938,2.0938,2.0312,2.0312,22600.0],["1999-07-13",2.0,2.0625,2.0,2.0625,43600.0],["1999-07-14",2.0625,2.0625,2.0625,2.0625,0.0],["1999-07-15",2.0938,2.0938,2.0312,2.0938,61800.0],["1999-07-16",2.0312,2.125,2.0312,2.0938,24600.0],["1999-07-19",2.0312,2.0625,2.0312,2.0625,36800.0],["1999-07-20",2.0312,2.0781,2.0312,2.0312,58000.0],["1999-07-21",2.0312,2.0938,2.0312,2.0625,20600.0],["1999-07-22",2.0625,2.0625,2.0312,2.0312,17200.0],["1999-07-23",2.0312,2.0625,2.0312,2.0625,9200.0],["1999-07-26",2.0312,2.0625,2.0312,2.0625,26000.0],["1999-07-27",2.0312,2.0625,2.0312,2.0625,14000.0],["1999-07-28",2.0625,2.0625,2.0625,2.0625,0.0],["1999-07-29",2.0,2.0312,2.0,2.0312,43800.0],["1999-07-30",2.0312,2.1562,2.0156,2.1562,143000.0],["1999-08-02",2.0312,2.3438,2.0312,2.3125,56400.0],["1999-08-03",2.25,2.2812,2.25,2.25,34600.0],["1999-08-04",2.25,2.2812,2.25,2.2812,4400.0],["1999-08-05",2.25,2.3125,2.25,2.25,27000.0],["1999-08-06",2.2812,2.3125,2.25,2.2812,85800.0],["1999-08-09",2.3125,2.375,2.1875,2.375,10600.0],["1999-08-10",2.1875,2.2188,2.1875,2.1875,20600.0],["1999-08-11",2.2188,2.25,2.1875,2.25,45800.0],["1999-08-12",2.1875,2.1875,2.1875,2.1875,1200.0],["1999-08-13",2.1875,2.25,2.1875,2.25,3000.0],["1999-08-16",2.25,2.25,2.25,2.25,66800.0],["1999-08-17",2.1875,2.3438,2.1875,2.3125,24800.0],["1999-08-18",2.25,2.3125,2.1875,2.3125,13800.0],["1999-08-19",2.1875,2.3125,2.1875,2.25,26000.0],["1999-08-20",2.375,2.375,2.2188,2.2188,84600.0],["1999-08-23",2.3125,2.3125,2.2188,2.2188,24600.0],["1999-08-24",2.1875,2.2812,2.0,2.0938,22600.0],["1999-08-25",2.125,2.125,2.0625,2.0625,2200.0],["1999-08-26",2.0625,2.1875,2.0625,2.0625,3400.0],["1999-08-27",2.1562,2.1562,2.0312,2.0625,3600.0],["1999-08-30",2.125,2.1875,2.0,2.0312,81400.0],["1999-08-31",2.125,2.1562,2.0312,2.1562,9000.0],["1999-09-01",2.2188,2.2188,2.0312,2.125,34200.0],["1999-09-02",2.0625,2.125,2.0625,2.125,415600.0],["1999-09-03",2.125,2.25,2.0625,2.125,30800.0],["1999-09-07",2.125,2.125,2.125,2.125,11400.0],["1999-09-08",2.125,2.125,2.125,2.125,1600.0],["1999-09-09",2.125,2.25,2.125,2.25,15800.0],["1999-09-10",2.125,2.25,2.125,2.25,5400.0],["1999-09-13",2.1875,2.1875,2.1875,2.1875,1400.0],["1999-09-14",2.1875,2.25,2.1875,2.1875,28600.0],["1999-09-15",2.0625,2.1875,2.0625,2.125,19000.0],["1999-09-16",2.125,2.1875,2.125,2.1875,17400.0],["1999-09-17",2.0625,2.1875,2.0625,2.1797,5200.0],["1999-09-20",2.125,2.125,2.125,2.125,1800.0],["1999-09-21",2.1875,2.1875,2.125,2.1875,8000.0],["1999-09-22",2.1562,2.1562,2.1562,2.1562,3600.0],["1999-09-23",2.1875,2.1875,2.1875,2.1875,15600.0],["1999-09-24",2.125,2.1875,2.125,2.1875,18000.0],["1999-09-27",2.25,2.25,2.125,2.125,5200.0],["1999-09-28",2.125,2.1875,2.125,2.1875,22000.0],["1999-09-29",2.0938,2.0938,1.7812,2.0,163000.0],["1999-09-30",2.0,2.0,1.8125,2.0,339600.0],["1999-10-01",2.0,2.0,1.9688,2.0,27800.0],["1999-10-04",2.0,2.0,1.8125,1.9375,38200.0],["1999-10-05",1.875,1.9375,1.8125,1.8125,5600.0],["1999-10-06",1.8438,1.9688,1.8125,1.9688,131000.0],["1999-10-07",2.0,2.0625,2.0,2.0312,313200.0],["1999-10-08",2.0625,2.125,2.0,2.0312,109600.0],["1999-10-11",2.0156,2.0625,2.0,2.0625,11200.0],["1999-10-12",2.0469,2.0625,2.0312,2.0625,31200.0],["1999-10-13",2.0,2.0938,2.0,2.0938,2800.0],["1999-10-14",2.0625,2.0938,2.0312,2.0625,16400.0],["1999-10-15",2.0625,2.0625,2.0312,2.0312,7400.0],["1999-10-18",2.0312,2.0312,1.9688,2.0312,9600.0],["1999-10-19",2.0,2.0625,2.0,2.0312,3000.0],["1999-10-20",2.0312,2.0312,2.0,2.0,26800.0],["1999-10-21",2.0312,2.0312,1.9688,2.0,52800.0],["1999-10-22",2.0,2.0,2.0,2.0,0.0],["1999-10-25",1.9688,2.0312,1.9688,2.0312,9200.0],["1999-10-26",2.0312,2.0312,2.0,2.0312,351400.0],["1999-10-27",2.0312,2.125,1.9375,2.0625,217800.0],["1999-10-28",1.9688,2.0,1.9375,1.9375,16200.0],["1999-10-29",1.9688,2.0625,1.9688,2.0625,36400.0],["1999-11-01",1.9375,2.0625,1.9375,1.9688,76600.0],["1999-11-02",1.9688,2.0312,1.9688,1.9688,146200.0],["1999-11-03",1.9688,2.0625,1.9688,2.0625,34000.0],["1999-11-04",2.0,2.0938,2.0,2.0625,305000.0],["1999-11-05",2.0469,2.0625,2.0312,2.0312,152400.0],["1999-11-08",2.0312,2.0625,2.0312,2.0625,37800.0],["1999-11-09",2.0312,2.0312,2.0312,2.0312,18000.0],["1999-11-10",2.0469,2.0625,2.0312,2.0312,40600.0],["1999-11-11",2.0312,2.0312,2.0,2.0,69800.0],["1999-11-12",2.0156,2.0312,2.0156,2.0312,39200.0],["1999-11-15",2.0,2.0938,1.9688,2.0,110000.0],["1999-11-16",2.0,2.125,2.0,2.0625,94800.0],["1999-11-17",2.0312,2.1875,2.0312,2.125,26000.0],["1999-11-18",2.0938,2.375,2.0625,2.375,46400.0],["1999-11-19",2.3125,2.4062,2.3125,2.4062,4200.0],["1999-11-22",2.125,2.3125,2.0,2.1875,106200.0],["1999-11-23",2.1719,2.25,2.0938,2.1875,51800.0],["1999-11-24",2.25,2.375,2.25,2.3438,47600.0],["1999-11-26",2.1875,2.3438,2.1875,2.3125,32400.0],["1999-11-29",2.1875,2.3438,2.1875,2.3125,29400.0],["1999-11-30",2.25,2.3438,2.0938,2.3438,39800.0],["1999-12-01",2.1875,2.3438,2.125,2.3125,23200.0],["1999-12-02",2.25,2.375,2.25,2.3125,33200.0],["1999-12-03",2.25,2.375,2.25,2.3281,22400.0],["1999-12-06",2.3594,2.3594,2.125,2.25,38400.0],["1999-12-07",2.1875,2.25,2.1875,2.1875,7800.0],["1999-12-08",2.125,2.25,2.0625,2.0625,93600.0],["1999-12-09",2.0625,2.0625,2.0,2.0312,81000.0],["1999-12-10",2.0312,2.2812,2.0312,2.25,272600.0],["1999-12-13",2.1875,2.1875,2.0312,2.0312,142400.0],["1999-12-14",2.0312,2.125,2.0312,2.0312,22200.0],["1999-12-15",2.0781,2.125,2.0625,2.0625,71800.0],["1999-12-16",2.0156,2.1875,2.0156,2.0625,71000.0],["1999-12-17",2.125,2.1875,2.0312,2.1875,51200.0],["1999-12-20",2.1562,2.1562,2.0625,2.0938,32600.0],["1999-12-21",2.0312,2.1172,2.0,2.0625,81200.0],["1999-12-22",2.0469,2.3125,2.0,2.3125,136600.0],["1999-12-23",2.125,2.3125,2.0938,2.3125,20800.0],["1999-12-27",2.2656,2.2656,2.0625,2.0625,91000.0],["1999-12-28",2.2188,2.25,2.0312,2.25,75600.0],["1999-12-29",2.25,2.25,2.0938,2.1875,46400.0],["1999-12-30",2.1875,2.2812,2.0625,2.2812,128000.0],["1999-12-31",2.0625,2.2812,2.0625,2.2812,58200.0],["2000-01-03",2.125,2.1875,2.0625,2.1875,15400.0],["2000-01-04",2.125,2.125,2.125,2.125,19200.0],["2000-01-05",2.0938,2.5,2.0938,2.5,81800.0],["2000-01-06",2.5,2.5625,2.375,2.5625,59400.0],["2000-01-07",2.5312,2.625,2.25,2.5938,145000.0],["2000-01-10",2.625,2.8125,2.5,2.8125,113000.0],["2000-01-11",2.75,2.875,2.625,2.75,75800.0],["2000-01-12",2.8125,3.125,2.8125,2.9688,266800.0],["2000-01-13",2.9375,3.125,2.9375,3.125,106400.0],["2000-01-14",3.375,3.375,3.25,3.375,743800.0],["2000-01-18",3.4062,3.4062,3.3125,3.375,288400.0],["2000-01-19",3.3594,3.375,2.875,2.9375,66400.0],["2000-01-20",2.9062,3.0,2.8125,2.9375,27600.0],["2000-01-21",2.8125,3.0,2.8125,2.9375,106400.0],["2000-01-24",3.0,3.125,2.875,3.0,59000.0],["2000-01-25",2.8125,3.0625,2.8125,2.9375,22000.0],["2000-01-26",2.9375,2.9688,2.875,2.875,60600.0],["2000-01-27",2.8281,2.9375,2.8281,2.875,45000.0],["2000-01-28",2.875,3.0,2.875,3.0,38200.0],["2000-01-31",2.875,3.0,2.875,3.0,274800.0],["2000-02-01",2.9062,3.0,2.8438,3.0,19400.0],["2000-02-02",3.0,3.0312,2.8125,3.0312,9200.0],["2000-02-03",2.9375,3.0,2.875,2.875,14600.0],["2000-02-04",2.875,2.9375,2.875,2.9375,86200.0],["2000-02-07",3.0,3.0,2.8125,2.8125,8000.0],["2000-02-08",2.8125,3.0,2.75,2.9062,60000.0],["2000-02-09",2.875,2.875,2.75,2.875,10800.0],["2000-02-10",2.7812,2.7812,2.7188,2.75,5600.0],["2000-02-11",2.6875,2.6875,2.6875,2.6875,11000.0],["2000-02-14",2.6562,2.6562,2.5,2.625,59800.0],["2000-02-15",2.5312,2.625,2.5312,2.5938,75000.0],["2000-02-16",2.5312,2.5625,2.5,2.5391,82200.0],["2000-02-17",2.5625,2.5938,2.5312,2.5938,84000.0],["2000-02-18",2.5781,2.5938,2.5625,2.5781,44000.0],["2000-02-22",2.5312,2.625,2.5312,2.5938,71200.0],["2000-02-23",2.5312,2.5938,2.5312,2.5938,99200.0],["2000-02-24",2.5312,2.5312,2.4375,2.5,59200.0],["2000-02-25",2.5,2.5,2.375,2.5,13400.0],["2000-02-28",2.4688,2.5,2.375,2.5,66800.0],["2000-02-29",2.4062,2.5625,2.4062,2.5,101200.0],["2000-03-01",2.4062,2.5,2.375,2.4688,1196600.0],["2000-03-02",2.5625,2.5625,2.4062,2.4375,229600.0],["2000-03-03",2.5,2.5,2.4062,2.4062,109200.0],["2000-03-06",2.4375,2.5,2.4375,2.5,107000.0],["2000-03-07",2.5625,2.5625,2.4375,2.5312,33600.0],["2000-03-08",2.5938,2.5938,2.4688,2.5312,73800.0],["2000-03-09",2.5938,2.5938,2.4688,2.5938,51800.0],["2000-03-10",2.5781,2.5938,2.5312,2.5938,46200.0],["2000-03-13",2.5625,2.5938,2.5625,2.5625,93600.0],["2000-03-14",2.5938,2.6875,2.5859,2.6875,290400.0],["2000-03-15",2.5938,2.6875,2.5938,2.6562,101000.0],["2000-03-16",2.6562,2.6562,2.375,2.375,151200.0],["2000-03-17",2.5625,2.5625,2.5,2.5,28400.0],["2000-03-20",2.5625,2.5938,2.5625,2.5938,25000.0],["2000-03-21",2.5,2.5938,2.4375,2.5938,85800.0],["2000-03-22",2.5938,2.5938,2.5,2.5938,66600.0],["2000-03-23",2.4375,2.625,2.4375,2.625,35800.0],["2000-03-24",2.625,2.625,2.625,2.625,0.0],["2000-03-27",2.625,2.625,2.5938,2.625,27600.0],["2000-03-28",2.625,2.75,2.5625,2.75,28600.0],["2000-03-29",2.625,2.75,2.5,2.75,15800.0],["2000-03-30",2.5625,2.75,2.5,2.625,75400.0],["2000-03-31",2.6875,2.75,2.6875,2.7188,10000.0],["2000-04-03",2.5938,2.7188,2.5938,2.7188,4400.0],["2000-04-04",2.5938,2.6875,2.4688,2.6875,31600.0],["2000-04-05",2.4688,2.625,2.375,2.625,12200.0],["2000-04-06",2.4375,2.6875,2.4375,2.6875,37800.0],["2000-04-07",2.6875,2.6875,2.6875,2.6875,3000.0],["2000-04-10",2.4375,2.5312,2.4375,2.4688,30800.0],["2000-04-11",2.4375,2.5,2.4375,2.5,1000.0],["2000-04-12",2.5156,2.5312,2.5,2.5,3600.0],["2000-04-13",2.4844,2.5625,2.4375,2.4375,56600.0],["2000-04-14",2.4375,2.4375,2.3125,2.375,157200.0],["2000-04-17",2.2812,2.6875,2.2812,2.6875,36000.0],["2000-04-18",2.3906,2.6875,2.375,2.5,16600.0],["2000-04-19",2.4375,2.5,2.4375,2.5,34000.0],["2000-04-20",2.5,2.5,2.4062,2.5,13800.0],["2000-04-24",2.4688,2.4688,2.4688,2.4688,1400.0],["2000-04-25",2.4531,2.4688,2.4062,2.4688,76000.0],["2000-04-26",2.4375,2.4375,2.4062,2.4062,20200.0],["2000-04-27",2.375,2.4688,2.375,2.4375,15600.0],["2000-04-28",2.4062,2.4688,2.4062,2.4531,32200.0],["2000-05-01",2.5,2.5,2.5,2.5,13000.0],["2000-05-02",2.4375,2.5,2.4062,2.4375,190800.0],["2000-05-03",2.4688,2.5,2.4375,2.4375,12000.0],["2000-05-04",2.4062,2.4375,2.3438,2.375,44600.0],["2000-05-05",2.4062,2.4062,2.375,2.375,3200.0],["2000-05-08",2.375,2.4062,2.3125,2.3125,93800.0],["2000-05-09",2.3438,2.3438,2.25,2.25,31200.0],["2000-05-10",2.3125,2.3125,2.125,2.1875,58000.0],["2000-05-11",2.1562,2.2969,2.1562,2.2969,57600.0],["2000-05-12",2.3125,2.5625,2.2812,2.5312,208200.0],["2000-05-15",2.4375,2.5,2.375,2.5,4400.0],["2000-05-16",2.5,2.5,2.5,2.5,1400.0],["2000-05-17",2.5156,2.5156,2.4062,2.5,6800.0],["2000-05-18",2.5,2.5,2.4062,2.5,66000.0],["2000-05-19",2.5,2.5,2.5,2.5,20200.0],["2000-05-22",2.5,2.5,2.375,2.5,9800.0],["2000-05-23",2.375,2.5,2.375,2.5,3000.0],["2000-05-24",2.375,2.5,2.375,2.5,26600.0],["2000-05-25",2.375,2.5,2.375,2.5,19400.0],["2000-05-26",2.4375,2.5,2.3125,2.5,18200.0],["2000-05-30",2.5,2.5,2.5,2.5,0.0],["2000-05-31",2.3125,2.3125,2.3125,2.3125,2800.0],["2000-06-01",2.375,2.4375,2.375,2.4375,3000.0],["2000-06-02",2.4375,2.4688,2.4375,2.4688,227400.0],["2000-06-05",2.375,2.375,2.375,2.375,20000.0],["2000-06-06",2.375,2.375,2.375,2.375,3000.0],["2000-06-07",2.375,2.4688,2.375,2.4062,9800.0],["2000-06-08",2.4688,2.4688,2.4062,2.4688,30000.0],["2000-06-09",2.4688,2.5,2.375,2.5,8400.0],["2000-06-12",2.5,2.5,2.375,2.4688,7200.0],["2000-06-13",2.4375,2.5,2.4375,2.5,11600.0],["2000-06-14",2.5,2.5,2.5,2.5,0.0],["2000-06-15",2.5,2.5,2.5,2.5,2000.0],["2000-06-16",2.5,2.5,2.5,2.5,2000.0],["2000-06-19",2.4375,2.4375,2.4375,2.4375,10400.0],["2000-06-20",2.4375,2.5,2.4375,2.4375,2600.0],["2000-06-21",2.4375,2.4688,2.25,2.4688,12800.0],["2000-06-22",2.375,2.4688,2.375,2.4688,27200.0],["2000-06-23",2.375,2.4375,2.3125,2.4375,26200.0],["2000-06-26",2.3125,2.4375,2.3125,2.4375,7200.0],["2000-06-27",2.3125,2.3438,2.3125,2.3438,4400.0],["2000-06-28",2.375,2.4688,2.375,2.4688,4400.0],["2000-06-29",2.375,2.4375,2.3438,2.375,11800.0],["2000-06-30",2.375,2.375,2.3125,2.3125,11200.0],["2000-07-03",2.375,2.375,2.375,2.375,3200.0],["2000-07-05",2.375,2.375,2.3125,2.375,5800.0],["2000-07-06",2.375,2.375,2.375,2.375,41000.0],["2000-07-07",2.375,2.5,2.375,2.5,41400.0],["2000-07-10",2.4062,2.4062,2.4062,2.4062,48200.0],["2000-07-11",2.4062,2.4062,2.4062,2.4062,2000.0],["2000-07-12",2.4531,2.4531,2.375,2.375,8800.0],["2000-07-13",2.4688,2.5,2.375,2.5,45600.0],["2000-07-14",2.4688,2.4688,2.4688,2.4688,1000.0],["2000-07-17",2.4219,2.4688,2.3594,2.3594,20000.0],["2000-07-18",2.3594,2.3594,2.3594,2.3594,0.0],["2000-07-19",2.375,2.4375,2.375,2.4062,4600.0],["2000-07-20",2.4062,2.4062,2.375,2.375,1000.0],["2000-07-21",2.3438,2.4062,2.3438,2.4062,2200.0],["2000-07-24",2.3438,2.4062,2.3438,2.4062,15000.0],["2000-07-25",2.375,2.4062,2.3438,2.375,37800.0],["2000-07-26",2.3438,2.3438,2.3438,2.3438,200.0],["2000-07-27",2.4062,2.4688,2.4062,2.4375,17400.0],["2000-07-28",2.2969,2.4688,2.2812,2.4688,51800.0],["2000-07-31",2.3125,2.4375,2.25,2.4375,85200.0],["2000-08-01",2.4688,2.4688,2.3125,2.3125,11400.0],["2000-08-02",2.2812,2.4062,2.2812,2.4062,3000.0],["2000-08-03",2.3125,2.3125,2.3125,2.3125,8400.0],["2000-08-04",2.2812,2.4375,2.2812,2.4375,12600.0],["2000-08-07",2.3125,2.4375,2.3125,2.4062,6800.0],["2000-08-08",2.4062,2.4688,2.4062,2.4688,49400.0],["2000-08-09",2.4375,2.5312,2.4062,2.5312,51400.0],["2000-08-10",2.4375,2.4688,2.3125,2.4688,78400.0],["2000-08-11",2.4688,2.4688,2.375,2.4688,60400.0],["2000-08-14",2.375,2.4375,2.3438,2.4375,18600.0],["2000-08-15",2.3438,2.4062,2.25,2.4062,167200.0],["2000-08-16",2.375,2.4062,2.375,2.4062,7600.0],["2000-08-17",2.4375,2.4375,2.3125,2.375,10600.0],["2000-08-18",2.4375,2.4375,2.3125,2.3125,8000.0],["2000-08-21",2.3438,2.4688,2.3438,2.4375,206600.0],["2000-08-22",2.3438,2.4375,2.3125,2.4375,42400.0],["2000-08-23",2.375,2.4375,2.3438,2.4375,23800.0],["2000-08-24",2.4062,2.4062,2.3438,2.4062,293200.0],["2000-08-25",2.4062,2.4062,2.375,2.375,10400.0],["2000-08-28",2.375,2.375,2.375,2.375,0.0],["2000-08-29",2.4062,2.4688,2.4062,2.4688,33800.0],["2000-08-30",2.375,2.375,2.375,2.375,4200.0],["2000-08-31",2.375,2.4375,2.375,2.4375,6600.0],["2000-09-01",2.375,2.4375,2.375,2.4375,3000.0],["2000-09-05",2.4375,2.4375,2.4375,2.4375,8000.0],["2000-09-06",2.375,2.375,2.3125,2.3125,9800.0],["2000-09-07",2.2812,2.375,2.2812,2.375,42000.0],["2000-09-08",2.3125,2.4375,2.3125,2.4375,25000.0],["2000-09-11",2.3438,2.4375,2.3438,2.4375,12800.0],["2000-09-12",2.4375,2.4375,2.4375,2.4375,6000.0],["2000-09-13",2.375,2.4688,2.25,2.375,37800.0],["2000-09-14",2.4375,2.625,2.4375,2.5,92000.0],["2000-09-15",2.5312,2.5312,2.4688,2.4844,14200.0],["2000-09-18",2.5,2.5,2.375,2.375,8600.0],["2000-09-19",2.4375,2.4375,2.3125,2.3438,39200.0],["2000-09-20",2.375,2.375,2.375,2.375,1800.0],["2000-09-21",2.3125,2.375,2.3125,2.375,22600.0],["2000-09-22",2.2812,2.375,2.2812,2.375,3800.0],["2000-09-25",2.25,2.25,2.25,2.25,8000.0],["2000-09-26",2.375,2.5,2.375,2.5,5000.0],["2000-09-27",2.3125,2.3125,2.3125,2.3125,3200.0],["2000-09-28",2.2812,2.3438,2.2812,2.3438,8200.0],["2000-09-29",2.4375,2.4688,2.4375,2.4688,3200.0],["2000-10-02",2.4375,2.4375,2.4375,2.4375,41200.0],["2000-10-03",2.4375,2.5,2.4375,2.5,25800.0],["2000-10-04",2.2812,2.375,2.25,2.3125,39000.0],["2000-10-05",2.375,2.375,2.0,2.1875,401000.0],["2000-10-06",2.1797,2.1875,1.875,2.125,458600.0],["2000-10-09",2.0312,2.25,2.0312,2.0312,53600.0],["2000-10-10",2.0312,2.25,2.0312,2.125,15200.0],["2000-10-11",2.0312,2.0938,2.0,2.0938,71000.0],["2000-10-12",2.0078,2.125,1.9688,2.0938,45600.0],["2000-10-13",2.0938,2.125,2.0312,2.0312,17400.0],["2000-10-16",1.9375,2.125,1.9375,2.125,2400.0],["2000-10-17",1.9688,2.0,1.9375,1.9688,10600.0],["2000-10-18",1.9453,2.125,1.9453,2.125,22600.0],["2000-10-19",2.375,2.5,2.3125,2.4375,97400.0],["2000-10-20",2.4688,2.8125,2.4688,2.5625,722000.0],["2000-10-23",2.5625,2.5625,2.5312,2.5625,18000.0],["2000-10-24",2.5625,2.625,2.25,2.4844,29600.0],["2000-10-25",2.5,2.5625,2.5,2.5,13600.0],["2000-10-26",2.5625,2.5625,2.5,2.5,7200.0],["2000-10-27",2.5312,2.5312,2.3125,2.4375,63000.0],["2000-10-30",2.4375,2.5,2.4375,2.5,11800.0],["2000-10-31",2.4688,2.5,2.4688,2.5,19800.0],["2000-11-01",2.5,2.5625,2.5,2.5,105800.0],["2000-11-02",2.5312,2.6562,2.5,2.625,93600.0],["2000-11-03",2.6562,2.7812,2.6562,2.75,84000.0],["2000-11-06",2.6875,2.75,2.6875,2.75,89200.0],["2000-11-07",2.6875,2.6875,2.6875,2.6875,600.0],["2000-11-08",2.625,2.7188,2.625,2.7188,11200.0],["2000-11-09",2.7031,2.7031,2.6562,2.6562,15000.0],["2000-11-10",2.6562,2.6875,2.6562,2.6875,18000.0],["2000-11-13",2.6719,2.6719,2.5,2.625,35600.0],["2000-11-14",2.6875,2.6875,2.6875,2.6875,70200.0],["2000-11-15",2.625,2.625,2.625,2.625,12400.0],["2000-11-16",2.5625,2.6875,2.5625,2.6875,9800.0],["2000-11-17",2.6875,2.75,2.625,2.7422,278400.0],["2000-11-20",2.7422,2.7422,2.625,2.6875,10400.0],["2000-11-21",2.5625,2.6562,2.5,2.6562,24200.0],["2000-11-22",2.6562,2.7188,2.625,2.7188,30200.0],["2000-11-24",2.7188,2.7188,2.6562,2.6562,2200.0],["2000-11-27",2.5625,2.6562,2.5,2.6562,35200.0],["2000-11-28",2.6875,2.7188,2.6562,2.7188,43800.0],["2000-11-29",2.7188,2.8125,2.625,2.7812,100000.0],["2000-11-30",2.625,2.875,2.625,2.8125,95600.0],["2000-12-01",2.8125,2.875,2.75,2.8125,2400.0],["2000-12-04",2.6875,3.0,2.6875,3.0,59400.0],["2000-12-05",2.75,3.0938,2.75,3.0625,21600.0],["2000-12-06",3.0625,3.25,2.875,3.2188,155800.0],["2000-12-07",3.1641,3.375,2.9375,3.375,118200.0],["2000-12-08",3.375,3.375,3.0938,3.0938,28800.0],["2000-12-11",3.0625,3.25,3.0,3.2031,30600.0],["2000-12-12",3.2188,3.2188,3.0,3.0,19800.0],["2000-12-13",2.9688,3.0625,2.9688,3.0312,23800.0],["2000-12-14",3.0312,3.0312,3.0312,3.0312,0.0],["2000-12-15",2.9062,3.0625,2.9062,3.0625,27600.0],["2000-12-18",2.9375,3.0312,2.9375,3.0,16200.0],["2000-12-19",3.0,3.0,2.9062,2.9062,5200.0],["2000-12-20",2.9062,3.0,2.875,2.875,39800.0],["2000-12-21",2.8125,2.9688,2.75,2.9688,33800.0],["2000-12-22",2.9688,2.9688,2.75,2.9375,7200.0],["2000-12-26",2.875,2.875,2.8125,2.8125,1000.0],["2000-12-27",2.875,2.9688,2.875,2.9688,21400.0],["2000-12-28",2.9375,2.9688,2.9375,2.9688,19400.0],["2000-12-29",2.9688,2.9688,2.75,2.9688,107600.0],["2001-01-02",2.9688,2.9688,2.8125,2.8125,29000.0],["2001-01-03",2.8125,2.9688,2.8125,2.9688,33000.0],["2001-01-04",2.8125,3.0625,2.8125,3.0625,311800.0],["2001-01-05",3.0938,3.2344,2.875,3.0,65600.0],["2001-01-08",3.0,3.2188,2.875,3.2188,13800.0],["2001-01-09",3.2188,3.2188,3.0312,3.0312,3200.0],["2001-01-10",2.6562,2.8438,2.5625,2.8125,109200.0],["2001-01-11",2.9531,2.9688,2.7812,2.875,46200.0],["2001-01-12",3.0,3.0,2.8516,2.9375,300000.0],["2001-01-16",2.9844,3.125,2.9844,3.0938,101800.0],["2001-01-17",3.0625,3.0938,3.0625,3.0625,21200.0],["2001-01-18",3.0625,3.0938,3.0312,3.0938,471000.0],["2001-01-19",3.0938,3.125,3.0625,3.0625,410200.0],["2001-01-22",3.0,3.0625,2.9375,2.9375,6600.0],["2001-01-23",2.9375,3.125,2.9375,2.9688,157400.0],["2001-01-24",3.0781,3.0781,3.0,3.0,45600.0],["2001-01-25",3.125,3.125,3.0312,3.0312,36800.0],["2001-01-26",3.0,3.0,2.7812,2.9375,62000.0],["2001-01-29",2.9297,2.9297,2.5938,2.6875,152800.0],["2001-01-30",2.7812,2.9375,2.75,2.875,23400.0],["2001-01-31",3.0,3.0312,2.6875,2.875,27200.0],["2001-02-01",2.9375,3.0625,2.9375,2.9375,12000.0],["2001-02-02",2.9375,3.0,2.875,2.9219,95600.0],["2001-02-05",2.875,2.9375,2.875,2.9375,400.0],["2001-02-06",3.0,3.0312,3.0,3.0312,37800.0],["2001-02-07",3.0312,3.0938,3.0,3.0312,17800.0],["2001-02-08",3.0625,3.0625,3.0,3.0,5800.0],["2001-02-09",3.0,3.0,3.0,3.0,12400.0],["2001-02-12",2.875,2.9375,2.75,2.8125,42600.0],["2001-02-13",2.8125,2.9375,2.8125,2.875,48000.0],["2001-02-14",2.8828,2.9375,2.875,2.875,76600.0],["2001-02-15",2.8828,2.9375,2.875,2.9062,45200.0],["2001-02-16",2.9297,2.9297,2.75,2.75,132200.0],["2001-02-20",2.7578,2.875,2.6562,2.6562,153000.0],["2001-02-21",2.625,2.8438,2.625,2.7188,54400.0],["2001-02-22",2.6875,2.7188,2.5625,2.5625,30400.0],["2001-02-23",2.5234,2.7188,2.5156,2.6875,75600.0],["2001-02-26",2.625,2.7188,2.5156,2.5312,40000.0],["2001-02-27",2.6875,2.875,2.5938,2.75,474200.0],["2001-02-28",2.75,2.8906,2.75,2.8125,25000.0],["2001-03-01",2.8125,2.8125,2.75,2.8125,227400.0],["2001-03-02",2.875,2.875,2.6875,2.6875,36800.0],["2001-03-05",2.75,2.7812,2.75,2.7812,15400.0],["2001-03-06",2.8125,2.8125,2.75,2.75,3400.0],["2001-03-07",2.6875,2.75,2.6875,2.75,4000.0],["2001-03-08",2.7188,2.7969,2.7188,2.7969,12800.0],["2001-03-09",2.75,2.75,2.7188,2.75,12000.0],["2001-03-12",2.6875,2.7812,2.6875,2.7812,11200.0],["2001-03-13",2.6875,2.7812,2.6562,2.6953,30400.0],["2001-03-14",2.75,2.75,2.6875,2.7188,17200.0],["2001-03-15",2.6875,2.75,2.5,2.5,11600.0],["2001-03-16",2.5547,2.625,2.5547,2.5625,6000.0],["2001-03-19",2.625,2.7812,2.625,2.7812,30600.0],["2001-03-20",2.7734,2.7812,2.75,2.75,10400.0],["2001-03-21",2.75,2.75,2.625,2.625,6600.0],["2001-03-22",2.7188,2.7188,2.5625,2.625,2800.0],["2001-03-23",2.7188,2.7188,2.7188,2.7188,2600.0],["2001-03-26",2.7188,2.7188,2.625,2.6719,5800.0],["2001-03-27",2.6875,2.6875,2.6875,2.6875,3600.0],["2001-03-28",2.625,2.6875,2.375,2.4375,92000.0],["2001-03-29",2.4062,2.4062,2.1875,2.375,179800.0],["2001-03-30",2.4375,2.5625,2.2969,2.5625,10800.0],["2001-04-02",2.5,2.5625,2.5,2.5625,25200.0],["2001-04-03",2.5,2.5,2.375,2.4375,24000.0],["2001-04-04",2.4375,2.5,2.25,2.5,75400.0],["2001-04-05",2.4531,2.5,2.4062,2.4688,9800.0],["2001-04-06",2.4062,2.5,2.4062,2.5,13000.0],["2001-04-09",2.5,2.5,2.495,2.5,7800.0],["2001-04-10",2.48,2.5,2.48,2.5,1200.0],["2001-04-11",2.5,2.53,2.5,2.5,135200.0],["2001-04-12",2.51,2.87,2.5,2.85,1556400.0],["2001-04-16",2.85,2.85,2.785,2.81,31400.0],["2001-04-17",2.85,2.85,2.85,2.85,2800.0],["2001-04-18",2.86,2.86,2.7,2.7,15800.0],["2001-04-19",2.75,2.75,2.625,2.625,9200.0],["2001-04-20",2.725,2.725,2.725,2.725,3400.0],["2001-04-23",2.7,2.725,2.7,2.7,8200.0],["2001-04-24",2.825,2.86,2.725,2.725,45800.0],["2001-04-25",2.83,2.85,2.695,2.695,26800.0],["2001-04-26",2.745,2.8,2.7,2.725,23200.0],["2001-04-27",2.82,2.82,2.775,2.775,9800.0],["2001-04-30",2.84,2.94,2.84,2.875,23200.0],["2001-05-01",2.935,3.025,2.925,3.025,41400.0],["2001-05-02",3.0,3.035,2.955,3.0,84000.0],["2001-05-03",2.995,2.995,2.995,2.995,5000.0],["2001-05-04",2.995,3.0,2.945,3.0,14400.0],["2001-05-07",2.95,3.0,2.95,3.0,92200.0],["2001-05-08",2.975,3.155,2.975,3.075,160800.0],["2001-05-09",3.1,3.105,2.975,3.05,121400.0],["2001-05-10",3.07,3.09,3.05,3.09,13000.0],["2001-05-11",3.12,3.2,3.1,3.175,37000.0],["2001-05-14",3.195,3.27,3.19,3.215,40000.0],["2001-05-15",3.25,3.29,3.23,3.28,60800.0],["2001-05-16",3.275,3.275,3.075,3.2,28000.0],["2001-05-17",3.205,3.275,3.2,3.275,57600.0],["2001-05-18",3.25,3.375,3.25,3.375,65000.0],["2001-05-21",3.37,3.59,3.36,3.525,224600.0],["2001-05-22",3.58,3.67,3.525,3.66,92200.0],["2001-05-23",3.75,3.775,3.575,3.685,273600.0],["2001-05-24",3.67,3.7,3.66,3.675,42400.0],["2001-05-25",3.67,3.725,3.665,3.72,70800.0],["2001-05-29",3.7,3.725,3.66,3.675,108000.0],["2001-05-30",3.66,3.68,3.63,3.66,44200.0],["2001-05-31",3.675,3.705,3.625,3.625,33400.0],["2001-06-01",3.625,3.625,3.6,3.605,42000.0],["2001-06-04",3.62,3.62,3.605,3.605,26600.0],["2001-06-05",3.62,3.62,3.35,3.55,76400.0],["2001-06-06",3.57,3.57,3.525,3.54,13400.0],["2001-06-07",3.53,3.605,3.525,3.55,67800.0],["2001-06-08",3.545,3.65,3.545,3.65,35000.0],["2001-06-11",3.675,3.685,3.67,3.685,24400.0],["2001-06-12",3.685,3.805,3.685,3.745,86800.0],["2001-06-13",3.745,3.75,3.655,3.725,31000.0],["2001-06-14",3.725,3.74,3.665,3.74,12000.0],["2001-06-15",3.73,3.74,3.67,3.74,1400.0],["2001-06-18",3.705,3.705,3.675,3.675,4800.0],["2001-06-19",3.745,3.76,3.65,3.76,44800.0],["2001-06-20",3.71,3.75,3.655,3.655,65200.0],["2001-06-21",3.67,3.695,3.65,3.65,16000.0],["2001-06-22",3.645,3.645,3.48,3.505,22400.0],["2001-06-25",3.625,3.625,3.0,3.1,154800.0],["2001-06-26",2.945,3.19,2.945,3.0,78800.0],["2001-06-27",3.0,3.15,2.975,3.15,49600.0],["2001-06-28",3.225,3.335,3.2,3.325,25800.0],["2001-06-29",3.35,3.485,3.35,3.48,14000.0],["2001-07-02",3.53,3.53,3.325,3.45,32400.0],["2001-07-03",3.45,3.455,3.35,3.455,1800.0],["2001-07-05",3.46,3.485,3.35,3.35,26600.0],["2001-07-06",3.47,3.475,3.425,3.445,3000.0],["2001-07-09",3.355,3.445,3.355,3.445,6400.0],["2001-07-10",3.43,3.44,3.375,3.405,30200.0],["2001-07-11",3.4,3.425,3.35,3.38,43600.0],["2001-07-12",3.39,3.415,3.35,3.375,46400.0],["2001-07-13",3.325,3.375,3.325,3.375,8400.0],["2001-07-16",3.335,3.38,3.325,3.375,63200.0],["2001-07-17",3.425,3.425,3.375,3.375,10000.0],["2001-07-18",3.325,3.375,3.325,3.375,24400.0],["2001-07-19",3.375,3.485,3.355,3.485,15600.0],["2001-07-20",3.475,3.475,3.43,3.43,800.0],["2001-07-23",3.475,3.62,3.465,3.535,23200.0],["2001-07-24",3.475,3.545,3.45,3.515,59800.0],["2001-07-25",3.475,3.545,3.45,3.545,41000.0],["2001-07-26",3.505,3.57,3.495,3.55,74400.0],["2001-07-27",3.5,3.57,3.5,3.5,156000.0],["2001-07-30",3.455,3.57,3.455,3.57,36000.0],["2001-07-31",3.525,3.565,3.505,3.555,74200.0],["2001-08-01",3.495,3.525,3.45,3.5,197400.0],["2001-08-02",3.45,3.475,3.275,3.425,23600.0],["2001-08-03",3.25,3.425,3.25,3.425,9600.0],["2001-08-06",3.495,3.495,3.0,3.05,31600.0],["2001-08-07",3.085,3.185,3.085,3.15,29800.0],["2001-08-08",3.3,3.5,3.255,3.42,20600.0],["2001-08-09",3.45,3.45,3.26,3.26,6600.0],["2001-08-10",3.25,3.35,3.25,3.275,33600.0],["2001-08-13",3.275,3.415,3.26,3.405,1600.0],["2001-08-14",3.495,3.495,3.335,3.49,14000.0],["2001-08-15",3.405,3.495,3.405,3.45,40800.0],["2001-08-16",3.495,3.495,3.375,3.48,10400.0],["2001-08-17",3.45,3.485,3.425,3.45,19000.0],["2001-08-20",3.45,3.45,3.25,3.275,28800.0],["2001-08-21",3.225,3.325,3.15,3.15,24600.0],["2001-08-22",3.15,3.46,3.05,3.225,64800.0],["2001-08-23",3.47,3.47,3.055,3.1,12800.0],["2001-08-24",3.255,3.47,3.255,3.375,5800.0],["2001-08-27",3.375,3.425,3.375,3.425,5400.0],["2001-08-28",3.375,3.43,3.3,3.3,3200.0],["2001-08-29",3.15,3.425,3.15,3.3,11200.0],["2001-08-30",3.155,3.395,3.155,3.37,6400.0],["2001-08-31",3.37,3.37,3.21,3.34,4800.0],["2001-09-04",3.18,3.35,3.18,3.18,5000.0],["2001-09-05",3.25,3.25,3.21,3.225,30400.0],["2001-09-06",3.25,3.35,3.25,3.26,87400.0],["2001-09-07",3.25,3.5,3.23,3.275,39400.0],["2001-09-10",3.25,3.425,3.25,3.425,227000.0],["2001-09-17",3.355,3.42,3.2,3.25,30200.0],["2001-09-18",3.2,3.285,3.2,3.25,27600.0],["2001-09-19",3.2,3.2,3.1,3.1,41200.0],["2001-09-20",3.05,3.225,2.95,3.0,107800.0],["2001-09-21",2.925,2.93,2.725,2.725,51600.0],["2001-09-24",2.695,2.85,2.69,2.75,87200.0],["2001-09-25",2.725,2.78,2.575,2.575,42200.0],["2001-09-26",2.595,2.85,2.595,2.695,20400.0],["2001-09-27",2.625,2.7,2.575,2.575,23200.0],["2001-09-28",2.67,2.9,2.625,2.85,40200.0],["2001-10-01",2.8,2.8,2.775,2.775,1000.0],["2001-10-02",2.775,2.85,2.775,2.85,25400.0],["2001-10-03",2.925,3.22,2.9,3.175,28600.0],["2001-10-04",3.175,3.175,3.175,3.175,2000.0],["2001-10-05",3.08,3.1,2.825,3.05,70400.0],["2001-10-08",3.0,3.0,2.825,2.975,21400.0],["2001-10-09",2.95,3.245,2.95,3.08,10800.0],["2001-10-10",3.195,3.2,3.075,3.2,9000.0],["2001-10-11",3.195,3.2,3.195,3.2,7000.0],["2001-10-12",3.125,3.17,3.075,3.17,12800.0],["2001-10-15",3.15,3.2,3.025,3.025,14000.0],["2001-10-16",3.12,3.15,3.12,3.15,46800.0],["2001-10-17",3.03,3.125,2.905,3.035,17000.0],["2001-10-18",2.995,3.12,2.975,3.12,29800.0],["2001-10-19",3.015,3.015,3.015,3.015,200.0],["2001-10-22",3.0,3.0,2.875,3.0,9000.0],["2001-10-23",3.015,3.025,3.015,3.025,4200.0],["2001-10-24",3.025,3.125,3.025,3.125,10000.0],["2001-10-25",3.125,3.22,3.115,3.22,36600.0],["2001-10-26",3.2,3.275,3.155,3.275,20600.0],["2001-10-29",3.275,3.35,3.2,3.25,53400.0],["2001-10-30",3.2,3.25,3.15,3.175,76000.0],["2001-10-31",3.175,3.245,3.15,3.245,103400.0],["2001-11-01",3.245,3.31,3.225,3.3,25000.0],["2001-11-02",3.205,3.3,3.205,3.3,1600.0],["2001-11-05",3.2,3.31,3.16,3.16,12800.0],["2001-11-06",3.27,3.27,3.27,3.27,400.0],["2001-11-07",3.25,3.25,3.25,3.25,1600.0],["2001-11-08",3.19,3.3,3.19,3.3,25200.0],["2001-11-09",3.23,3.3,3.2,3.2,14200.0],["2001-11-12",3.2,3.245,3.105,3.225,5600.0],["2001-11-13",3.225,3.245,3.125,3.245,100400.0],["2001-11-14",3.22,3.245,3.22,3.245,3200.0],["2001-11-15",3.15,3.2,3.105,3.175,42400.0],["2001-11-16",3.2,3.24,3.14,3.225,38400.0],["2001-11-19",3.175,3.195,3.14,3.195,7400.0],["2001-11-20",3.175,3.245,3.15,3.245,45600.0],["2001-11-21",3.245,3.42,3.235,3.42,23800.0],["2001-11-23",3.45,3.6,3.45,3.6,27600.0],["2001-11-26",3.595,3.7,3.5,3.575,43800.0],["2001-11-27",3.58,3.64,3.45,3.45,52400.0],["2001-11-28",3.535,3.625,3.45,3.5,35400.0],["2001-11-29",3.475,3.57,3.475,3.565,6200.0],["2001-11-30",3.57,3.57,3.45,3.49,6200.0],["2001-12-03",3.455,3.475,3.375,3.41,16800.0],["2001-12-04",3.425,3.425,3.38,3.38,1400.0],["2001-12-05",3.435,3.445,3.435,3.445,800.0],["2001-12-06",3.445,3.47,3.44,3.47,13600.0],["2001-12-07",3.385,3.5,3.38,3.4,17200.0],["2001-12-10",3.4,3.4,3.21,3.29,36600.0],["2001-12-11",3.365,3.45,3.325,3.325,20000.0],["2001-12-12",3.465,3.465,3.325,3.325,5200.0],["2001-12-13",3.33,3.36,3.325,3.34,12600.0],["2001-12-14",3.325,3.355,3.325,3.355,13800.0],["2001-12-17",3.36,3.54,3.35,3.4,10200.0],["2001-12-18",3.395,3.4,3.325,3.325,19400.0],["2001-12-19",3.37,3.4,3.37,3.4,24600.0],["2001-12-20",3.4,3.4,3.375,3.375,25200.0],["2001-12-21",3.375,3.39,3.3,3.33,6400.0],["2001-12-24",3.315,3.37,3.315,3.325,1400.0],["2001-12-26",3.345,3.35,3.3,3.3,12200.0],["2001-12-27",3.345,3.39,3.3,3.31,4000.0],["2001-12-28",3.325,3.4,3.325,3.395,18200.0],["2001-12-31",3.495,3.5,3.35,3.35,26200.0],["2002-01-02",3.35,3.505,3.3,3.45,67200.0],["2002-01-03",3.5,3.5,3.5,3.5,800.0],["2002-01-04",3.575,3.6,3.35,3.525,10000.0],["2002-01-07",3.475,3.475,3.445,3.445,7600.0],["2002-01-08",3.425,3.425,3.425,3.425,12400.0],["2002-01-09",3.5,3.5,3.375,3.375,20200.0],["2002-01-10",3.41,3.415,3.375,3.375,11400.0],["2002-01-11",4.13,4.25,3.95,4.0,523000.0],["2002-01-14",4.0,4.07,3.705,3.82,142800.0],["2002-01-15",3.825,3.85,3.705,3.815,60400.0],["2002-01-16",3.775,3.825,3.59,3.71,57600.0],["2002-01-17",3.71,3.73,3.65,3.65,14800.0],["2002-01-18",3.65,3.82,3.6,3.82,19000.0],["2002-01-22",3.81,3.995,3.78,3.825,68600.0],["2002-01-23",3.825,3.92,3.785,3.85,23800.0],["2002-01-24",3.85,3.875,3.8,3.825,32800.0],["2002-01-25",3.8,3.825,3.78,3.805,40400.0],["2002-01-28",3.8,3.8,3.68,3.74,24800.0],["2002-01-29",3.73,3.875,3.73,3.775,77800.0],["2002-01-30",3.87,3.995,3.8,3.925,202000.0],["2002-01-31",3.995,3.995,3.93,3.95,30400.0],["2002-02-01",3.975,4.125,3.9,3.9,31200.0],["2002-02-04",3.97,3.97,3.65,3.65,33800.0],["2002-02-05",3.645,3.73,3.595,3.65,12200.0],["2002-02-06",3.745,3.745,3.625,3.625,301200.0],["2002-02-07",3.625,3.695,3.6,3.695,4800.0],["2002-02-08",3.625,3.69,3.6,3.69,5800.0],["2002-02-11",3.7,3.745,3.65,3.745,24400.0],["2002-02-12",3.65,3.75,3.65,3.7,40200.0],["2002-02-13",3.7,3.82,3.7,3.75,10800.0],["2002-02-14",3.75,3.795,3.75,3.75,1200.0],["2002-02-15",3.79,3.82,3.7,3.8,53200.0],["2002-02-19",3.7,3.82,3.7,3.82,40400.0],["2002-02-20",3.845,3.845,3.7,3.775,101600.0],["2002-02-21",3.8,3.8,3.7,3.75,30000.0],["2002-02-22",3.675,3.675,3.675,3.675,2800.0],["2002-02-25",3.66,3.82,3.66,3.725,33600.0],["2002-02-26",3.71,3.875,3.71,3.75,91000.0],["2002-02-27",3.75,3.875,3.75,3.83,52000.0],["2002-02-28",3.75,3.875,3.75,3.75,27800.0],["2002-03-01",3.85,3.85,3.85,3.85,2000.0],["2002-03-04",3.865,3.865,3.785,3.785,19000.0],["2002-03-05",3.855,3.97,3.75,3.95,30200.0],["2002-03-06",3.95,4.15,3.94,4.15,81000.0],["2002-03-07",4.125,4.125,4.0,4.0,69600.0],["2002-03-08",3.95,4.1,3.95,4.05,73000.0],["2002-03-11",4.075,4.5,4.05,4.375,283000.0],["2002-03-12",4.425,4.45,4.325,4.425,62400.0],["2002-03-13",4.38,4.49,4.35,4.425,261000.0],["2002-03-14",4.45,4.475,4.255,4.4,148600.0],["2002-03-15",4.355,4.395,4.3,4.375,38800.0],["2002-03-18",4.4,4.4,4.325,4.325,46200.0],["2002-03-19",4.33,4.37,4.275,4.28,51600.0],["2002-03-20",4.25,4.25,4.05,4.085,41800.0],["2002-03-21",3.95,4.11,3.88,4.1,92000.0],["2002-03-22",4.095,4.3,4.015,4.3,58000.0],["2002-03-25",4.295,4.38,4.175,4.31,23600.0],["2002-03-26",4.32,4.375,4.175,4.2,143000.0],["2002-03-27",4.25,4.25,4.15,4.25,31200.0],["2002-03-28",4.26,4.67,4.26,4.375,261200.0],["2002-04-01",4.255,4.675,4.25,4.6,103200.0],["2002-04-02",4.7,4.895,4.7,4.895,247200.0],["2002-04-03",4.845,4.945,4.68,4.725,65400.0],["2002-04-04",4.675,4.975,4.675,4.8,78000.0],["2002-04-05",4.875,4.975,4.75,4.85,108800.0],["2002-04-08",4.9,5.11,4.85,5.11,174200.0],["2002-04-09",5.1,5.125,4.9,4.9,74200.0],["2002-04-10",4.905,5.05,4.855,4.86,31200.0],["2002-04-11",4.5,4.62,3.78,4.375,300800.0],["2002-04-12",4.3,4.475,4.125,4.47,130400.0],["2002-04-15",4.4,4.47,4.25,4.25,89400.0],["2002-04-16",4.255,4.375,4.25,4.295,72000.0],["2002-04-17",4.25,4.475,4.25,4.325,106400.0],["2002-04-18",4.3,4.405,4.275,4.275,64400.0],["2002-04-19",4.295,4.32,4.25,4.3,35600.0],["2002-04-22",4.265,4.35,4.25,4.28,33400.0],["2002-04-23",4.275,4.425,4.255,4.425,37800.0],["2002-04-24",4.4,4.5,4.4,4.465,40000.0],["2002-04-25",4.35,4.45,4.255,4.45,31600.0],["2002-04-26",4.275,4.435,4.275,4.325,35200.0],["2002-04-29",4.335,4.5,4.33,4.43,48400.0],["2002-04-30",4.45,4.775,4.45,4.75,69000.0],["2002-05-01",4.63,4.85,4.63,4.675,89000.0],["2002-05-02",4.695,4.775,4.635,4.635,70600.0],["2002-05-03",4.63,4.69,4.505,4.565,45400.0],["2002-05-06",4.525,4.525,4.3,4.315,35000.0],["2002-05-07",4.34,4.515,4.34,4.485,93000.0],["2002-05-08",4.545,4.825,4.545,4.75,182600.0],["2002-05-09",4.85,4.95,4.675,4.75,103600.0],["2002-05-10",4.76,4.76,4.6,4.625,29400.0],["2002-05-13",4.665,4.67,4.585,4.585,17400.0],["2002-05-14",4.635,4.67,4.595,4.6,9800.0],["2002-05-15",4.61,4.71,4.565,4.585,23200.0],["2002-05-16",4.69,4.76,4.575,4.75,32000.0],["2002-05-17",4.675,4.675,4.655,4.66,10000.0],["2002-05-20",4.65,4.705,4.5,4.66,53600.0],["2002-05-21",4.66,4.675,4.6,4.6,13600.0],["2002-05-22",4.61,4.76,4.575,4.58,29200.0],["2002-05-23",4.58,4.6,4.44,4.48,33800.0],["2002-05-24",4.475,4.58,4.475,4.55,25000.0],["2002-05-28",4.595,4.595,4.325,4.325,19200.0],["2002-05-29",4.29,4.355,4.275,4.355,26800.0],["2002-05-30",4.23,4.5,4.225,4.45,32400.0],["2002-05-31",4.6,4.915,4.58,4.775,176600.0],["2002-06-03",4.775,4.95,4.75,4.75,89600.0],["2002-06-04",4.87,4.87,4.575,4.72,27000.0],["2002-06-05",4.615,4.725,4.55,4.6,21800.0],["2002-06-06",4.645,4.65,4.575,4.575,21600.0],["2002-06-07",4.525,4.825,4.385,4.67,45600.0],["2002-06-10",4.62,4.775,4.52,4.68,22600.0],["2002-06-11",4.68,4.68,4.6,4.6,13400.0],["2002-06-12",4.505,4.61,4.5,4.55,15400.0],["2002-06-13",4.5,4.545,4.5,4.5,9800.0],["2002-06-14",4.5,4.55,4.395,4.52,18000.0],["2002-06-17",4.525,4.55,4.47,4.55,10400.0],["2002-06-18",4.5,4.5,4.4,4.48,25200.0],["2002-06-19",4.295,4.5,4.295,4.43,40800.0],["2002-06-20",4.43,4.495,4.155,4.4,79000.0],["2002-06-21",4.31,4.4,4.25,4.275,29400.0],["2002-06-24",4.26,4.475,4.26,4.425,15600.0],["2002-06-25",4.29,4.325,4.26,4.275,31000.0],["2002-06-26",4.255,4.37,4.255,4.335,11800.0],["2002-06-27",4.27,4.36,4.27,4.36,400.0],["2002-06-28",4.265,4.415,4.26,4.26,10200.0],["2002-07-01",4.275,4.61,4.26,4.545,20800.0],["2002-07-02",4.525,4.525,4.465,4.475,65200.0],["2002-07-03",4.26,4.35,4.25,4.3,40800.0],["2002-07-05",4.375,4.575,4.375,4.575,12400.0],["2002-07-08",4.51,4.51,4.325,4.35,10200.0],["2002-07-09",4.42,4.445,4.25,4.25,154800.0],["2002-07-10",4.265,4.275,4.23,4.265,114000.0],["2002-07-11",4.25,4.25,3.98,4.0,31400.0],["2002-07-12",4.0,4.095,3.875,4.005,6600.0],["2002-07-15",3.95,3.95,3.575,3.735,91400.0],["2002-07-16",3.76,3.76,3.545,3.55,150600.0],["2002-07-17",3.53,3.64,3.5,3.53,85400.0],["2002-07-18",3.555,3.65,3.525,3.525,133400.0],["2002-07-19",3.525,3.585,3.4,3.5,86200.0],["2002-07-22",3.475,3.48,3.125,3.25,104600.0],["2002-07-23",3.35,3.37,3.225,3.225,17800.0],["2002-07-24",3.205,3.35,3.2,3.21,16800.0],["2002-07-25",3.3,3.4,3.3,3.4,36800.0],["2002-07-26",3.4,3.62,3.4,3.59,6400.0],["2002-07-29",3.53,3.65,3.525,3.63,14000.0],["2002-07-30",3.64,3.64,3.515,3.515,9200.0],["2002-07-31",3.52,3.575,3.49,3.55,10600.0],["2002-08-01",3.505,3.505,3.39,3.39,15800.0],["2002-08-02",3.46,3.675,3.45,3.675,35000.0],["2002-08-05",3.69,3.69,3.375,3.395,15600.0],["2002-08-06",3.38,3.53,3.35,3.375,5400.0],["2002-08-07",3.33,3.33,3.255,3.3,2000.0],["2002-08-08",3.53,3.53,3.495,3.525,3000.0],["2002-08-09",3.53,3.735,3.525,3.6,66800.0],["2002-08-12",3.55,3.55,3.5,3.5,40200.0],["2002-08-13",3.495,3.55,3.46,3.5,31400.0],["2002-08-14",3.5,3.505,3.45,3.495,54800.0],["2002-08-15",3.63,3.775,3.56,3.745,94400.0],["2002-08-16",3.76,4.225,3.76,4.125,53200.0],["2002-08-19",4.19,4.19,4.19,4.19,800.0],["2002-08-20",4.25,4.3,4.245,4.25,43200.0],["2002-08-21",4.25,4.25,4.175,4.2,31600.0],["2002-08-22",4.15,4.175,4.15,4.165,27000.0],["2002-08-23",4.15,4.175,3.85,4.085,62200.0],["2002-08-26",3.995,4.165,3.995,4.07,20000.0],["2002-08-27",4.07,4.15,4.055,4.055,18000.0],["2002-08-28",4.14,4.145,4.005,4.035,16800.0],["2002-08-29",4.03,4.125,4.03,4.05,95600.0],["2002-08-30",4.035,4.035,3.98,4.03,7600.0],["2002-09-03",4.0,4.0,3.975,4.0,34600.0],["2002-09-04",3.96,3.96,3.88,3.88,1800.0],["2002-09-05",3.64,3.875,3.625,3.715,100800.0],["2002-09-06",3.745,3.79,3.725,3.79,112400.0],["2002-09-09",3.745,3.75,3.745,3.75,11200.0],["2002-09-10",3.76,3.995,3.76,3.995,40800.0],["2002-09-11",3.995,3.995,3.995,3.995,0.0],["2002-09-12",3.93,3.93,3.8,3.875,13600.0],["2002-09-13",3.92,3.92,3.825,3.9,9200.0],["2002-09-16",3.81,3.86,3.81,3.86,6400.0],["2002-09-17",3.815,3.87,3.815,3.815,7600.0],["2002-09-18",3.805,3.81,3.775,3.79,12400.0],["2002-09-19",3.805,3.805,3.67,3.675,44600.0],["2002-09-20",3.685,3.72,3.675,3.675,14600.0],["2002-09-23",3.655,3.675,3.505,3.6,70200.0],["2002-09-24",3.57,3.57,3.505,3.51,43400.0],["2002-09-25",3.525,3.625,3.46,3.625,50400.0],["2002-09-26",3.63,3.63,3.48,3.48,22200.0],["2002-09-27",3.455,3.455,3.375,3.4,50800.0],["2002-09-30",3.38,3.57,3.375,3.5,11400.0],["2002-10-01",3.495,3.665,3.45,3.505,20000.0],["2002-10-02",3.575,3.73,3.575,3.625,68800.0],["2002-10-03",3.65,3.67,3.65,3.65,4800.0],["2002-10-04",3.62,3.62,3.62,3.62,200.0],["2002-10-07",3.645,3.645,3.425,3.425,3600.0],["2002-10-08",3.41,3.41,3.125,3.3,44000.0],["2002-10-09",3.3,3.365,3.25,3.25,17200.0],["2002-10-10",3.495,3.65,3.495,3.65,86600.0],["2002-10-11",3.69,3.875,3.58,3.85,37600.0],["2002-10-14",3.85,3.855,3.675,3.8,26600.0],["2002-10-15",3.8,3.83,3.8,3.8,7600.0],["2002-10-16",3.805,3.82,3.75,3.795,6400.0],["2002-10-17",3.8,3.8,3.755,3.76,26000.0],["2002-10-18",3.75,3.75,3.685,3.705,13200.0],["2002-10-21",3.75,3.75,3.725,3.725,2200.0],["2002-10-22",3.715,3.715,3.7,3.7,4200.0],["2002-10-23",3.7,3.725,3.7,3.7,6600.0],["2002-10-24",3.7,4.195,3.51,4.0,144200.0],["2002-10-25",4.0,4.0,3.86,3.86,15400.0],["2002-10-28",3.99,3.99,3.85,3.85,15800.0],["2002-10-29",3.8,3.825,3.75,3.825,19400.0],["2002-10-30",4.0,4.0,3.75,3.77,24800.0],["2002-10-31",3.79,4.0,3.79,4.0,85400.0],["2002-11-01",3.965,4.005,3.965,3.965,2400.0],["2002-11-04",4.005,4.51,4.0,4.45,50200.0],["2002-11-05",4.405,4.405,4.165,4.165,48400.0],["2002-11-06",4.2,4.65,4.175,4.6,131200.0],["2002-11-07",4.53,4.67,4.495,4.5,142400.0],["2002-11-08",4.525,4.62,4.45,4.55,115800.0],["2002-11-11",4.6,4.61,4.43,4.43,80800.0],["2002-11-12",4.495,4.6,4.455,4.58,64400.0],["2002-11-13",4.585,4.6,4.4,4.46,33400.0],["2002-11-14",4.525,4.63,4.375,4.515,57400.0],["2002-11-15",4.595,4.715,4.555,4.695,37400.0],["2002-11-18",4.745,4.75,4.635,4.695,26400.0],["2002-11-19",4.695,4.7,4.55,4.585,80000.0],["2002-11-20",4.745,4.75,4.57,4.645,58600.0],["2002-11-21",4.745,4.745,4.565,4.6,35600.0],["2002-11-22",4.745,4.75,4.55,4.59,35000.0],["2002-11-25",4.555,4.625,4.5,4.575,37800.0],["2002-11-26",4.525,4.565,4.5,4.51,32400.0],["2002-11-27",4.545,4.6,4.52,4.565,33400.0],["2002-11-29",4.58,4.625,4.55,4.595,14800.0],["2002-12-02",4.63,4.745,4.575,4.65,38800.0],["2002-12-03",4.66,4.66,4.55,4.59,52600.0],["2002-12-04",4.72,4.72,4.505,4.66,123200.0],["2002-12-05",4.715,4.72,4.515,4.61,31800.0],["2002-12-06",4.515,4.57,4.505,4.56,68000.0],["2002-12-09",4.515,4.585,4.5,4.54,86800.0],["2002-12-10",4.57,4.75,4.51,4.73,69800.0],["2002-12-11",4.58,4.715,4.55,4.57,44200.0],["2002-12-12",4.565,4.565,4.525,4.565,12800.0],["2002-12-13",4.62,4.62,4.5,4.535,29600.0],["2002-12-16",4.51,4.605,4.51,4.51,65400.0],["2002-12-17",4.505,4.525,4.505,4.525,23000.0],["2002-12-18",4.525,4.625,4.425,4.425,70200.0],["2002-12-19",4.425,4.5,4.375,4.485,26800.0],["2002-12-20",4.495,4.495,4.38,4.425,10600.0],["2002-12-23",4.5,4.5,4.38,4.4,12000.0],["2002-12-24",4.4,4.54,4.385,4.51,5800.0],["2002-12-26",4.72,4.745,4.625,4.665,23200.0],["2002-12-27",4.88,4.905,4.6,4.85,62800.0],["2002-12-30",4.88,4.88,4.67,4.845,26000.0],["2002-12-31",4.685,4.85,4.68,4.71,13200.0],["2003-01-02",4.695,4.735,4.68,4.68,8600.0],["2003-01-03",4.68,5.19,4.66,5.15,131200.0],["2003-01-06",4.975,5.045,4.875,5.04,141000.0],["2003-01-07",5.045,5.065,4.975,5.0,49400.0],["2003-01-08",4.975,5.25,4.975,5.135,193600.0],["2003-01-09",4.975,5.035,4.5,4.575,213800.0],["2003-01-10",4.555,4.6,4.5,4.505,99200.0],["2003-01-13",4.775,4.78,4.315,4.38,87800.0],["2003-01-14",4.305,4.425,4.255,4.275,40800.0],["2003-01-15",4.395,4.475,4.305,4.325,58000.0],["2003-01-16",4.325,4.375,4.325,4.325,17000.0],["2003-01-17",4.325,4.375,4.3,4.37,56800.0],["2003-01-21",4.3,4.375,4.25,4.285,39400.0],["2003-01-22",4.265,4.3,4.25,4.255,47000.0],["2003-01-23",4.375,4.375,4.25,4.285,26800.0],["2003-01-24",4.25,4.295,3.875,4.015,68200.0],["2003-01-27",4.245,4.245,3.975,4.12,36400.0],["2003-01-28",4.13,4.14,4.06,4.115,5600.0],["2003-01-29",4.085,4.145,4.0,4.14,12000.0],["2003-01-30",4.175,4.25,4.03,4.17,48800.0],["2003-01-31",4.205,4.205,4.04,4.055,10400.0],["2003-02-03",4.03,4.25,4.0,4.0,17200.0],["2003-02-04",4.2,4.2,4.0,4.075,76800.0],["2003-02-05",4.12,4.12,4.025,4.03,8400.0],["2003-02-06",4.11,4.11,4.075,4.105,13600.0],["2003-02-07",4.11,4.115,3.95,4.005,39200.0],["2003-02-10",4.2,4.75,4.2,4.575,195200.0],["2003-02-11",4.7,4.75,4.625,4.625,42200.0],["2003-02-12",4.59,4.755,4.55,4.685,48800.0],["2003-02-13",4.69,4.75,4.63,4.63,33800.0],["2003-02-14",4.65,4.685,4.44,4.51,157600.0],["2003-02-18",4.32,4.52,4.32,4.5,41000.0],["2003-02-19",4.43,4.435,4.375,4.38,15800.0],["2003-02-20",4.45,4.5,4.4,4.45,39200.0],["2003-02-21",4.49,4.675,4.445,4.67,351000.0],["2003-02-24",4.695,5.05,4.695,5.005,257200.0],["2003-02-25",5.22,5.225,4.995,5.0,119600.0],["2003-02-26",5.0,5.03,4.75,4.78,19000.0],["2003-02-27",4.83,4.905,4.65,4.655,23000.0],["2003-02-28",4.795,4.795,4.655,4.66,10200.0],["2003-03-03",4.82,4.92,4.805,4.875,22000.0],["2003-03-04",4.845,4.845,4.575,4.575,31400.0],["2003-03-05",4.58,4.615,4.55,4.55,22000.0],["2003-03-06",4.575,4.575,4.485,4.54,101800.0],["2003-03-07",4.75,5.12,4.725,4.95,552200.0],["2003-03-10",5.215,5.25,5.025,5.1,246000.0],["2003-03-11",5.22,5.22,4.945,4.97,153800.0],["2003-03-12",5.0,5.025,4.925,4.975,81000.0],["2003-03-13",5.0,5.36,4.925,5.345,141400.0],["2003-03-14",5.475,5.5,5.19,5.355,218800.0],["2003-03-17",5.35,5.375,5.2,5.28,79000.0],["2003-03-18",5.35,5.445,5.195,5.345,110600.0],["2003-03-19",5.35,5.405,5.18,5.375,96200.0],["2003-03-20",5.35,5.375,5.2,5.35,45400.0],["2003-03-21",5.35,5.375,5.15,5.365,86000.0],["2003-03-24",5.365,5.5,5.255,5.425,116200.0],["2003-03-25",5.45,5.45,5.345,5.37,37400.0],["2003-03-26",5.34,5.4,5.03,5.07,172000.0],["2003-03-27",5.055,5.165,4.925,5.025,168000.0],["2003-03-28",5.01,5.2,5.005,5.195,42200.0],["2003-03-31",5.195,5.275,5.11,5.275,34000.0],["2003-04-01",5.155,5.32,5.155,5.28,81800.0],["2003-04-02",5.255,5.35,5.155,5.24,82400.0],["2003-04-03",5.215,5.5,5.185,5.435,99600.0],["2003-04-04",5.35,5.675,5.215,5.625,183400.0],["2003-04-07",5.43,5.675,5.21,5.385,218600.0],["2003-04-08",5.33,5.385,5.28,5.345,44200.0],["2003-04-09",5.26,5.84,5.25,5.75,487600.0],["2003-04-10",5.725,5.935,5.66,5.905,380600.0],["2003-04-11",5.965,5.965,5.685,5.755,244000.0],["2003-04-14",5.875,5.875,5.8,5.86,63400.0],["2003-04-15",5.75,5.815,5.6,5.74,68800.0],["2003-04-16",5.745,5.745,5.53,5.63,55000.0],["2003-04-17",5.575,5.895,5.51,5.845,154400.0],["2003-04-21",5.875,5.98,5.78,5.98,55200.0],["2003-04-22",5.985,6.175,5.965,6.035,98400.0],["2003-04-23",6.0,6.05,5.675,6.0,88600.0],["2003-04-24",6.0,6.135,5.94,6.0,48000.0],["2003-04-25",6.0,6.025,5.965,6.025,49600.0],["2003-04-28",6.025,6.025,5.98,5.99,66600.0],["2003-04-29",6.0,6.2,6.0,6.2,48200.0],["2003-04-30",6.2,6.38,6.175,6.33,210200.0],["2003-05-01",6.35,6.35,6.205,6.345,119600.0],["2003-05-02",6.32,6.37,6.14,6.165,54800.0],["2003-05-05",6.125,6.25,6.11,6.13,88600.0],["2003-05-06",6.125,6.25,6.025,6.025,88200.0],["2003-05-07",6.145,6.385,6.125,6.29,106800.0],["2003-05-08",6.28,6.3,6.125,6.185,56000.0],["2003-05-09",6.13,6.245,6.07,6.245,37200.0],["2003-05-12",6.15,6.35,6.15,6.3,235800.0],["2003-05-13",6.3,6.385,6.175,6.32,142400.0],["2003-05-14",6.275,6.29,6.175,6.225,26400.0],["2003-05-15",6.2,6.63,6.2,6.575,291800.0],["2003-05-16",6.68,6.87,6.45,6.8,675200.0],["2003-05-19",6.78,6.85,6.625,6.625,91600.0],["2003-05-20",6.545,6.755,6.495,6.715,185800.0],["2003-05-21",6.715,6.85,6.6,6.83,208800.0],["2003-05-22",6.83,6.975,6.83,6.95,148000.0],["2003-05-23",6.68,6.955,6.65,6.925,143400.0],["2003-05-27",6.89,7.295,6.79,7.265,154400.0],["2003-05-28",7.265,7.325,7.005,7.08,188400.0],["2003-05-29",7.305,7.585,7.295,7.41,277200.0],["2003-05-30",7.5,7.55,7.36,7.5,289600.0],["2003-06-02",7.55,7.85,7.55,7.775,504000.0],["2003-06-03",7.875,8.12,7.765,8.12,550400.0],["2003-06-04",8.195,8.345,8.025,8.025,574800.0],["2003-06-05",8.06,8.115,7.96,8.045,200000.0],["2003-06-06",8.05,8.05,7.735,7.95,186600.0],["2003-06-09",7.875,8.005,7.505,7.575,176000.0],["2003-06-10",7.6,7.85,7.58,7.825,115600.0],["2003-06-11",7.85,8.125,7.75,8.04,180000.0],["2003-06-12",7.95,8.15,7.95,8.095,114400.0],["2003-06-13",8.11,8.125,8.0,8.115,185200.0],["2003-06-16",8.025,8.43,7.99,8.215,263800.0],["2003-06-17",8.3,8.45,8.08,8.175,109600.0],["2003-06-18",8.275,8.375,7.875,7.985,93400.0],["2003-06-19",8.05,8.18,7.915,8.135,171400.0],["2003-06-20",8.2,8.34,8.125,8.15,93200.0],["2003-06-23",8.125,8.25,7.905,8.0,119800.0],["2003-06-24",8.2,8.2,8.0,8.02,54600.0],["2003-06-25",8.15,8.2,8.0,8.2,96200.0],["2003-06-26",8.2,8.465,8.115,8.375,363400.0],["2003-06-27",8.425,8.745,8.385,8.4,333600.0],["2003-06-30",8.5,8.605,8.35,8.575,994000.0],["2003-07-01",8.59,8.59,8.495,8.525,161400.0],["2003-07-02",8.49,8.585,8.485,8.54,165000.0],["2003-07-03",8.54,8.54,8.425,8.5,47400.0],["2003-07-07",8.525,8.6,8.45,8.595,343400.0],["2003-07-08",8.6,8.6,8.405,8.5,109000.0],["2003-07-09",8.47,8.6,8.47,8.55,244000.0],["2003-07-10",8.55,8.6,8.53,8.58,74800.0],["2003-07-11",8.59,8.6,8.545,8.6,100200.0],["2003-07-14",8.625,8.99,8.55,8.55,140600.0],["2003-07-15",8.675,8.85,8.525,8.625,75200.0],["2003-07-16",8.655,8.725,8.54,8.58,36400.0],["2003-07-17",8.59,8.64,7.875,8.345,157200.0],["2003-07-18",8.165,8.475,7.975,8.44,60000.0],["2003-07-21",8.6,8.6,8.25,8.375,39000.0],["2003-07-22",8.425,8.55,8.38,8.52,41200.0],["2003-07-23",8.555,8.615,8.475,8.615,85200.0],["2003-07-24",8.6,8.61,8.375,8.375,34000.0],["2003-07-25",8.605,8.605,8.1,8.28,34200.0],["2003-07-28",8.175,8.6,8.075,8.595,229600.0],["2003-07-29",8.6,8.975,8.475,8.775,240400.0],["2003-07-30",8.9,8.955,8.605,8.72,62600.0],["2003-07-31",8.605,9.225,8.3,8.965,93800.0],["2003-08-01",8.9,9.1,8.75,8.865,38400.0],["2003-08-04",8.785,8.905,8.695,8.71,41800.0],["2003-08-05",8.625,8.785,8.4,8.485,66600.0],["2003-08-06",8.375,8.73,8.255,8.53,78000.0],["2003-08-07",8.7,8.815,8.625,8.76,47000.0],["2003-08-08",8.625,8.625,8.395,8.62,62000.0],["2003-08-11",8.62,8.9,8.365,8.75,129600.0],["2003-08-12",8.85,8.875,8.675,8.84,152400.0],["2003-08-13",8.77,8.875,8.505,8.645,72000.0],["2003-08-14",8.64,9.0,8.555,8.75,36800.0],["2003-08-15",8.765,8.775,8.725,8.725,19600.0],["2003-08-18",8.935,9.76,8.89,9.625,318600.0],["2003-08-19",9.7,10.11,9.625,10.04,961200.0],["2003-08-20",10.09,10.09,9.72,9.755,316000.0],["2003-08-21",9.995,10.37,9.85,10.145,291400.0],["2003-08-22",10.43,10.58,9.855,10.0,218000.0],["2003-08-25",10.075,10.085,9.7,9.75,87600.0],["2003-08-26",9.895,9.895,9.1,9.59,423200.0],["2003-08-27",9.6,9.75,9.6,9.65,109600.0],["2003-08-28",9.65,10.145,9.635,10.0,287600.0],["2003-08-29",10.0,10.51,10.0,10.4,222600.0],["2003-09-02",10.495,10.505,10.3,10.435,178000.0],["2003-09-03",10.65,11.065,10.42,10.42,179600.0],["2003-09-04",10.39,10.645,10.345,10.385,82000.0],["2003-09-05",10.4,10.5,10.35,10.5,72000.0],["2003-09-08",10.5,10.51,10.365,10.42,156600.0],["2003-09-09",10.165,10.5,10.165,10.455,128200.0],["2003-09-10",10.5,10.5,9.68,9.86,182200.0],["2003-09-11",9.915,9.915,9.335,9.6,253600.0],["2003-09-12",9.275,9.935,8.895,9.885,921400.0],["2003-09-15",10.135,10.475,9.95,10.025,395400.0],["2003-09-16",9.94,10.275,9.94,10.13,174200.0],["2003-09-17",10.265,10.33,10.0,10.07,161800.0],["2003-09-18",10.2,10.5,10.01,10.215,80200.0],["2003-09-19",10.14,10.25,9.875,9.875,162800.0],["2003-09-22",9.95,10.0,9.615,9.615,182800.0],["2003-09-23",9.845,9.97,9.625,9.97,151200.0],["2003-09-24",10.02,10.245,9.75,9.845,151200.0],["2003-09-25",9.795,9.865,8.875,9.05,323200.0],["2003-09-26",9.21,9.21,8.325,8.68,294200.0],["2003-09-29",8.46,8.74,8.455,8.74,203000.0],["2003-09-30",8.725,8.995,8.45,8.915,229600.0],["2003-10-01",8.915,8.975,8.67,8.69,178800.0],["2003-10-02",8.795,8.795,8.55,8.75,125400.0],["2003-10-03",8.65,9.195,8.65,9.02,174600.0],["2003-10-06",9.36,9.8,9.02,9.725,164400.0],["2003-10-07",9.725,9.785,9.4,9.7,178400.0],["2003-10-08",9.625,9.795,9.04,9.4,175000.0],["2003-10-09",9.735,9.795,9.325,9.69,651600.0],["2003-10-10",9.935,10.125,9.8,10.095,285800.0],["2003-10-13",10.305,11.68,10.125,11.125,809200.0],["2003-10-14",12.105,12.225,11.0,12.105,699200.0],["2003-10-15",12.495,12.5,11.25,11.72,756200.0],["2003-10-16",11.72,11.72,10.8,11.575,411400.0],["2003-10-17",11.575,11.635,11.485,11.615,161600.0],["2003-10-20",11.925,12.095,11.655,11.88,399800.0],["2003-10-21",12.0,12.325,11.845,12.195,291600.0],["2003-10-22",12.375,13.45,11.85,12.875,775600.0],["2003-10-23",13.0,13.125,12.1,12.565,535400.0],["2003-10-24",12.4,12.55,12.25,12.525,235800.0],["2003-10-27",12.725,12.85,12.275,12.5,461000.0],["2003-10-28",12.55,13.0,12.425,12.97,560400.0],["2003-10-29",12.97,13.74,12.935,13.0,895000.0],["2003-10-30",13.005,13.005,12.505,12.745,516000.0],["2003-10-31",13.1,13.14,12.69,12.73,341400.0],["2003-11-03",12.775,13.98,12.725,13.675,857800.0],["2003-11-04",13.84,14.425,13.155,14.16,849800.0],["2003-11-05",14.0,14.125,13.625,14.03,348600.0],["2003-11-06",14.305,15.1,14.055,14.75,695800.0],["2003-11-07",15.12,15.215,14.825,14.85,581000.0],["2003-11-10",14.825,15.635,14.565,15.505,636800.0],["2003-11-11",15.465,15.575,12.715,13.355,1792600.0],["2003-11-12",13.45,14.345,12.525,13.89,856400.0],["2003-11-13",14.265,14.875,14.03,14.305,449200.0],["2003-11-14",14.5,14.5,13.595,13.89,290600.0],["2003-11-17",13.73,15.0,13.25,14.71,555200.0],["2003-11-18",15.09,15.45,14.43,14.765,467800.0],["2003-11-19",14.975,14.98,14.41,14.49,169000.0],["2003-11-20",13.86,14.425,13.855,14.26,250000.0],["2003-11-21",14.445,14.7,14.345,14.56,289200.0],["2003-11-24",14.8,15.5,14.59,15.42,537200.0],["2003-11-25",16.5,16.5,15.77,15.85,524700.0],["2003-11-26",16.31,16.6,15.16,15.95,269500.0],["2003-11-28",16.15,16.15,15.77,15.95,135300.0],["2003-12-01",16.95,17.59,16.02,16.97,669600.0],["2003-12-02",18.0,18.0,17.05,17.37,696500.0],["2003-12-03",17.71,17.8,16.03,16.11,683900.0],["2003-12-04",15.8,16.0,13.5,15.35,1161000.0],["2003-12-05",14.35,16.49,14.12,15.75,572800.0],["2003-12-08",15.85,16.36,14.5,15.6,430100.0],["2003-12-09",15.65,16.0,15.39,15.5,382800.0],["2003-12-10",15.7,15.79,14.26,14.57,427400.0],["2003-12-11",14.1,15.73,13.85,15.29,440200.0],["2003-12-12",15.98,16.1,15.4,15.5,452000.0],["2003-12-15",16.76,17.0,15.55,15.63,403800.0],["2003-12-16",15.32,16.5,14.33,16.27,703100.0],["2003-12-17",16.25,16.47,15.25,15.7,458900.0],["2003-12-18",15.45,16.3,15.36,15.96,279300.0],["2003-12-19",16.06,16.21,15.4,15.5,224300.0],["2003-12-22",16.2,16.5,15.5,16.14,349400.0],["2003-12-23",16.6,16.6,15.73,15.96,287300.0],["2003-12-24",15.8,15.9,15.7,15.75,53700.0],["2003-12-26",15.66,16.23,15.56,16.19,77700.0],["2003-12-29",16.75,17.99,16.35,17.6,862600.0],["2003-12-30",17.88,19.25,17.77,18.59,1113700.0],["2003-12-31",19.25,19.25,18.07,18.11,597300.0],["2004-01-02",18.8,19.23,17.05,17.72,543500.0],["2004-01-05",18.61,19.1,18.0,18.95,699200.0],["2004-01-06",19.1,20.49,18.95,19.7,920600.0],["2004-01-07",19.6,19.6,18.0,19.07,802200.0],["2004-01-08",16.8,17.41,14.2,15.8,4165800.0],["2004-01-09",15.78,16.55,15.23,15.85,995200.0],["2004-01-12",16.02,16.45,16.01,16.17,745200.0],["2004-01-13",16.23,16.39,15.51,15.88,497400.0],["2004-01-14",15.94,16.1,15.5,15.6,570900.0],["2004-01-15",15.13,15.22,14.45,14.88,935600.0],["2004-01-16",14.85,15.34,14.6,15.08,604300.0],["2004-01-20",14.78,15.15,14.5,14.93,767700.0],["2004-01-21",14.67,14.98,13.65,14.59,923200.0],["2004-01-22",13.9,14.6,13.75,13.79,672900.0],["2004-01-23",13.85,14.24,13.14,14.2,951100.0],["2004-01-26",13.45,13.86,13.38,13.72,770000.0],["2004-01-27",13.32,13.6,12.75,12.9,1021900.0],["2004-01-28",12.76,13.45,12.62,12.63,1042600.0],["2004-01-29",12.6,12.82,11.82,12.0,909900.0],["2004-01-30",11.95,12.53,11.92,12.21,523400.0],["2004-02-02",12.25,12.25,11.06,11.37,953400.0],["2004-02-03",11.23,12.4,11.23,12.15,762600.0],["2004-02-04",12.29,12.4,11.48,11.95,569800.0],["2004-02-05",12.13,13.15,12.12,13.05,1217700.0],["2004-02-06",13.35,13.5,12.81,13.29,556800.0],["2004-02-09",13.48,13.5,13.1,13.37,383200.0],["2004-02-10",13.44,13.85,13.14,13.78,680500.0],["2004-02-11",14.13,14.27,13.59,14.2,481800.0],["2004-02-12",14.03,14.5,13.98,14.31,673800.0],["2004-02-13",14.4,14.5,14.0,14.04,266400.0],["2004-02-17",14.02,14.5,13.93,14.35,407300.0],["2004-02-18",14.26,14.38,14.1,14.17,166100.0],["2004-02-19",14.16,14.5,14.15,14.36,275400.0],["2004-02-20",14.36,14.47,14.0,14.22,243700.0],["2004-02-23",14.21,14.46,13.65,14.16,325100.0],["2004-02-24",13.96,14.15,13.77,13.98,165600.0],["2004-02-25",13.78,13.9,13.4,13.83,325400.0],["2004-02-26",13.71,14.09,13.36,13.83,210300.0],["2004-02-27",14.01,14.22,13.77,14.19,160100.0],["2004-03-01",14.35,15.24,14.27,15.15,634700.0],["2004-03-02",15.34,15.5,15.04,15.31,305800.0],["2004-03-03",15.44,15.46,15.15,15.19,216200.0],["2004-03-04",15.32,15.45,15.01,15.39,165100.0],["2004-03-05",15.19,15.7,15.06,15.5,203900.0],["2004-03-08",15.8,16.2,15.72,15.95,494900.0],["2004-03-09",16.14,16.25,14.69,15.04,409100.0],["2004-03-10",15.2,15.81,14.52,14.61,254600.0],["2004-03-11",14.29,14.75,13.6,14.43,373700.0],["2004-03-12",14.6,15.04,14.33,15.03,155100.0],["2004-03-15",14.45,14.84,14.07,14.16,206300.0],["2004-03-16",14.4,14.51,13.32,13.75,345400.0],["2004-03-17",13.81,14.16,13.76,14.03,189100.0],["2004-03-18",13.87,14.02,13.5,13.62,134200.0],["2004-03-19",13.61,13.94,13.4,13.54,122300.0],["2004-03-22",12.98,13.45,12.78,13.45,362800.0],["2004-03-23",13.29,13.47,12.59,13.07,167200.0],["2004-03-24",13.0,13.41,13.0,13.31,311700.0],["2004-03-25",13.21,13.72,13.21,13.72,128000.0],["2004-03-26",13.74,13.93,13.51,13.6,138800.0],["2004-03-29",13.83,14.03,13.51,13.97,146300.0],["2004-03-30",14.04,14.05,13.72,13.85,157300.0],["2004-03-31",13.76,13.99,13.52,13.53,120500.0],["2004-04-01",13.6,14.0,13.6,13.66,114400.0],["2004-04-02",14.03,14.16,13.83,14.04,178300.0],["2004-04-05",14.29,14.6,14.1,14.5,234900.0],["2004-04-06",14.54,14.6,14.27,14.31,81500.0],["2004-04-07",14.5,14.5,14.04,14.21,69000.0],["2004-04-08",14.19,14.2,12.6,12.6,548900.0],["2004-04-12",12.82,12.89,11.8,12.0,420900.0],["2004-04-13",11.97,12.35,11.54,11.88,323900.0],["2004-04-14",11.89,12.15,11.74,12.04,205800.0],["2004-04-15",12.05,12.2,11.51,11.71,216800.0],["2004-04-16",11.71,12.0,11.56,11.78,230800.0],["2004-04-19",11.65,11.67,10.84,11.07,352300.0],["2004-04-20",10.97,11.61,10.87,10.9,250700.0],["2004-04-21",10.9,11.05,10.65,10.97,336400.0],["2004-04-22",10.85,11.46,10.85,11.13,270100.0],["2004-04-23",11.15,11.42,11.15,11.3,352000.0],["2004-04-26",11.22,11.46,11.1,11.16,145600.0],["2004-04-27",11.22,11.34,11.09,11.32,187800.0],["2004-04-28",11.2,11.26,10.03,11.02,316300.0],["2004-04-29",11.0,11.15,10.25,10.44,201500.0],["2004-04-30",10.38,10.87,10.2,10.33,126000.0],["2004-05-03",10.3,11.01,10.3,10.73,297600.0],["2004-05-04",10.92,11.09,10.59,10.83,128200.0],["2004-05-05",10.88,11.4,10.78,10.96,152300.0],["2004-05-06",10.95,11.0,10.49,10.61,112900.0],["2004-05-07",10.49,10.91,10.05,10.17,135000.0],["2004-05-10",9.96,10.19,9.73,10.02,197200.0],["2004-05-11",10.3,10.32,10.05,10.22,163100.0],["2004-05-12",10.0,10.37,9.93,10.25,132900.0],["2004-05-13",10.19,10.4,10.1,10.28,51700.0],["2004-05-14",10.2,10.2,9.62,9.9,133500.0],["2004-05-17",9.55,9.59,9.13,9.4,139300.0],["2004-05-18",9.41,10.06,9.41,9.95,120600.0],["2004-05-19",10.05,10.3,9.62,9.68,129200.0],["2004-05-20",9.63,10.12,9.59,9.73,79100.0],["2004-05-21",9.75,10.1,9.61,10.04,106400.0],["2004-05-24",9.91,10.45,9.89,10.28,132900.0],["2004-05-25",10.06,11.09,10.06,10.82,241100.0],["2004-05-26",11.11,11.11,10.62,10.62,88300.0],["2004-05-27",10.6,11.06,10.35,10.79,138200.0],["2004-05-28",10.75,10.9,10.63,10.7,105000.0],["2004-06-01",10.8,10.89,10.5,10.59,124400.0],["2004-06-02",10.66,10.7,10.52,10.56,72800.0],["2004-06-03",10.6,10.98,10.46,10.95,169400.0],["2004-06-04",10.9,11.49,10.75,11.26,171200.0],["2004-06-07",11.3,11.62,11.3,11.6,119800.0],["2004-06-08",11.55,11.69,11.45,11.59,92700.0],["2004-06-09",11.68,11.7,11.21,11.38,125400.0],["2004-06-10",11.6,11.67,11.34,11.54,99800.0],["2004-06-14",11.53,11.7,11.2,11.36,82900.0],["2004-06-15",11.25,11.65,11.25,11.43,81900.0],["2004-06-16",11.67,11.7,11.44,11.6,66500.0],["2004-06-17",11.64,11.83,11.42,11.71,75000.0],["2004-06-18",11.52,12.1,11.46,12.08,192200.0],["2004-06-21",12.17,12.2,11.99,12.0,134500.0],["2004-06-22",11.96,12.22,11.75,12.05,128500.0],["2004-06-23",12.2,12.2,11.85,11.91,89000.0],["2004-06-24",9.38,9.99,9.0,9.11,1289800.0],["2004-06-25",9.25,9.3,8.56,8.89,722300.0],["2004-06-28",8.81,9.01,8.75,8.85,185000.0],["2004-06-29",8.85,9.26,8.85,9.16,282300.0],["2004-06-30",9.12,9.35,9.0,9.15,297300.0],["2004-07-01",9.02,9.45,8.91,9.0,188400.0],["2004-07-02",9.04,9.23,8.93,9.17,80700.0],["2004-07-06",8.98,9.11,8.37,8.44,171700.0],["2004-07-07",8.49,8.64,8.32,8.5,118200.0],["2004-07-08",8.35,8.6,8.28,8.33,116400.0],["2004-07-09",8.59,8.59,8.25,8.4,198400.0],["2004-07-12",8.14,8.49,8.07,8.4,125400.0],["2004-07-13",8.4,9.08,8.4,8.94,141600.0],["2004-07-14",8.77,9.0,8.5,8.6,111600.0],["2004-07-15",8.5,9.26,8.45,9.04,158300.0],["2004-07-16",9.04,9.1,8.62,8.65,119000.0],["2004-07-19",8.61,8.84,8.49,8.74,125500.0],["2004-07-20",8.6,9.05,8.6,8.71,138500.0],["2004-07-21",8.79,8.82,8.31,8.33,124500.0],["2004-07-22",8.4,8.57,8.16,8.25,115200.0],["2004-07-23",8.16,8.26,8.08,8.13,189500.0],["2004-07-26",8.15,8.59,8.13,8.23,193300.0],["2004-07-27",8.17,8.53,8.17,8.5,60300.0],["2004-07-28",8.47,8.65,8.24,8.36,86600.0],["2004-07-29",8.32,8.38,7.9,8.0,164300.0],["2004-07-30",8.0,8.0,6.93,6.97,753500.0],["2004-08-02",7.07,7.65,6.94,7.63,304300.0],["2004-08-03",7.65,7.69,7.23,7.55,194200.0],["2004-08-04",7.68,7.84,7.38,7.76,133500.0],["2004-08-05",7.72,7.8,6.99,7.21,176600.0],["2004-08-06",7.13,7.28,7.03,7.26,114000.0],["2004-08-09",7.02,7.28,6.85,6.85,121400.0],["2004-08-10",7.08,7.08,6.69,6.85,115900.0],["2004-08-11",6.57,6.95,6.47,6.81,166300.0],["2004-08-12",5.92,6.0,4.71,5.0,2309700.0],["2004-08-13",4.98,5.11,4.9,4.97,743300.0],["2004-08-16",5.04,5.04,4.44,4.44,564000.0],["2004-08-17",4.57,4.78,4.45,4.51,418700.0],["2004-08-18",4.65,4.75,4.54,4.58,457300.0],["2004-08-19",4.7,4.7,4.26,4.29,484800.0],["2004-08-20",4.42,4.43,4.04,4.31,672700.0],["2004-08-23",4.46,4.61,4.33,4.49,457200.0],["2004-08-24",4.62,4.62,4.42,4.5,217000.0],["2004-08-25",4.64,4.79,4.51,4.72,358100.0],["2004-08-26",4.75,4.75,4.56,4.57,172200.0],["2004-08-27",4.5,4.65,4.5,4.54,227300.0],["2004-08-30",4.69,4.69,4.45,4.51,243700.0],["2004-08-31",4.47,4.6,4.46,4.49,279200.0],["2004-09-01",4.49,4.97,4.49,4.53,426100.0],["2004-09-02",4.6,4.61,4.52,4.58,238000.0],["2004-09-03",4.61,4.85,4.56,4.67,240700.0],["2004-09-07",4.85,4.85,4.35,4.49,334500.0],["2004-09-08",4.5,4.65,4.35,4.55,173600.0],["2004-09-09",4.58,4.75,4.54,4.71,98800.0],["2004-09-10",4.7,4.7,4.51,4.69,196000.0],["2004-09-13",4.79,5.89,4.66,5.74,1600900.0],["2004-09-14",5.96,5.97,5.6,5.63,1160100.0],["2004-09-15",5.61,5.75,5.3,5.5,601000.0],["2004-09-16",5.57,5.59,5.25,5.44,357500.0],["2004-09-17",5.69,5.69,5.27,5.4,283400.0],["2004-09-20",5.46,5.46,5.31,5.35,214200.0],["2004-09-21",5.36,5.8,5.3,5.79,546500.0],["2004-09-22",5.78,5.78,5.57,5.69,250600.0],["2004-09-23",5.58,5.78,5.57,5.62,211500.0],["2004-09-24",5.55,5.77,5.55,5.64,125700.0],["2004-09-27",5.61,5.63,5.32,5.56,320300.0],["2004-09-28",5.65,5.66,5.33,5.39,367800.0],["2004-09-29",5.33,5.38,5.16,5.17,209800.0],["2004-09-30",5.15,5.18,5.02,5.12,380800.0],["2004-10-01",5.13,5.25,4.88,5.14,284100.0],["2004-10-04",5.26,5.26,5.07,5.09,253300.0],["2004-10-05",5.1,5.22,5.0,5.04,367200.0],["2004-10-06",5.14,5.15,4.98,5.05,693700.0],["2004-10-07",4.6,4.7,4.13,4.21,1397400.0],["2004-10-08",4.24,4.3,3.9,3.98,886300.0],["2004-10-11",4.15,4.15,4.01,4.02,453100.0],["2004-10-12",4.06,4.1,3.98,4.02,290900.0],["2004-10-13",4.07,4.07,3.96,4.0,430500.0],["2004-10-14",4.0,4.04,3.97,3.97,244900.0],["2004-10-15",3.96,4.05,3.96,4.0,543400.0],["2004-10-18",4.01,4.18,3.99,4.11,247400.0],["2004-10-19",4.25,4.27,4.09,4.14,457800.0],["2004-10-20",4.1,4.25,4.1,4.21,283700.0],["2004-10-21",4.11,4.32,4.11,4.19,270800.0],["2004-10-22",4.34,4.5,4.23,4.4,347400.0],["2004-10-25",4.4,4.52,4.21,4.25,393400.0],["2004-10-26",4.25,4.62,4.25,4.6,390000.0],["2004-10-27",4.55,5.12,4.55,5.11,489700.0],["2004-10-28",5.0,5.23,4.66,5.17,378800.0],["2004-10-29",5.16,5.17,4.96,5.14,229200.0],["2004-11-01",5.02,5.17,5.02,5.09,203900.0],["2004-11-02",5.18,5.33,5.08,5.26,622500.0],["2004-11-03",5.6,5.61,5.11,5.2,366700.0],["2004-11-04",5.16,5.37,5.16,5.37,418700.0],["2004-11-05",5.39,5.48,5.32,5.4,168400.0],["2004-11-08",5.5,5.52,5.26,5.4,196500.0],["2004-11-09",5.52,5.69,5.41,5.66,262400.0],["2004-11-10",5.66,5.89,5.64,5.82,423300.0],["2004-11-11",5.9,5.9,5.7,5.82,340000.0],["2004-11-12",5.7,5.88,5.7,5.88,188100.0],["2004-11-15",5.89,5.89,5.76,5.85,194800.0],["2004-11-16",5.76,6.29,5.76,6.29,480800.0],["2004-11-17",6.3,6.46,6.14,6.3,374400.0],["2004-11-18",6.26,6.38,5.88,6.15,265300.0],["2004-11-19",6.07,6.42,6.01,6.28,199000.0],["2004-11-22",6.43,6.43,6.1,6.21,396600.0],["2004-11-23",6.36,6.64,6.28,6.48,287400.0],["2004-11-24",6.67,7.27,6.35,6.88,345300.0],["2004-11-26",6.87,7.25,6.87,7.14,139500.0],["2004-11-29",7.29,7.76,7.11,7.52,706600.0],["2004-11-30",7.52,7.6,7.35,7.45,421000.0],["2004-12-01",6.81,7.37,6.25,6.37,1016400.0],["2004-12-02",6.36,6.59,6.17,6.55,261200.0],["2004-12-03",6.54,6.87,6.39,6.79,240400.0],["2004-12-06",6.52,6.79,6.49,6.7,133300.0],["2004-12-07",6.88,7.51,6.75,6.96,675200.0],["2004-12-08",6.97,7.28,6.85,7.21,214100.0],["2004-12-09",7.2,7.48,7.15,7.19,172000.0],["2004-12-10",7.44,7.44,7.01,7.3,160700.0],["2004-12-13",7.3,7.38,7.11,7.29,130800.0],["2004-12-14",7.29,7.68,7.25,7.53,194800.0],["2004-12-15",7.47,7.74,7.47,7.62,124100.0],["2004-12-16",7.77,8.16,7.57,8.12,357800.0],["2004-12-17",8.17,8.85,8.14,8.54,533200.0],["2004-12-20",8.57,8.65,8.09,8.18,304400.0],["2004-12-21",8.4,8.44,8.11,8.3,116800.0],["2004-12-22",8.28,8.4,7.94,8.19,165800.0],["2004-12-23",8.17,8.18,7.84,8.13,139500.0],["2004-12-27",8.19,8.2,7.86,7.97,106300.0],["2004-12-28",8.05,8.35,7.85,8.35,135500.0],["2004-12-29",8.18,8.31,8.05,8.26,101100.0],["2004-12-30",8.08,8.2,7.86,8.15,116600.0],["2004-12-31",8.05,8.24,8.02,8.06,97300.0],["2005-01-03",8.11,8.35,7.86,7.87,186800.0],["2005-01-04",7.9,8.1,7.32,7.45,281600.0],["2005-01-05",7.31,7.4,7.01,7.14,266500.0],["2005-01-06",6.45,6.94,6.38,6.6,507200.0],["2005-01-07",6.81,6.83,6.23,6.29,298700.0],["2005-01-10",6.27,6.56,5.9,6.49,329200.0],["2005-01-11",6.46,6.63,5.95,6.21,183900.0],["2005-01-12",6.15,6.24,6.06,6.19,98000.0],["2005-01-13",6.13,6.5,6.13,6.26,76300.0],["2005-01-14",6.4,6.46,6.3,6.35,114700.0],["2005-01-18",6.25,6.62,6.25,6.61,139000.0],["2005-01-19",6.89,6.91,6.52,6.54,117700.0],["2005-01-20",6.5,6.67,6.26,6.43,118800.0],["2005-01-21",6.33,6.52,6.33,6.5,91100.0],["2005-01-24",6.3,6.55,6.18,6.51,98000.0],["2005-01-25",6.54,6.65,6.13,6.62,132700.0],["2005-01-26",6.75,6.75,6.44,6.7,58700.0],["2005-01-27",6.7,6.7,6.44,6.55,47100.0],["2005-01-28",6.42,6.67,6.42,6.59,51200.0],["2005-01-31",6.55,6.69,6.29,6.38,99500.0],["2005-02-01",6.33,6.61,6.32,6.61,74300.0],["2005-02-02",6.48,6.66,6.48,6.6,40100.0],["2005-02-03",6.61,6.86,6.56,6.83,95300.0],["2005-02-04",6.86,7.45,6.81,7.43,154700.0],["2005-02-07",7.49,7.95,7.37,7.9,287600.0],["2005-02-08",7.86,7.95,7.38,7.41,108900.0],["2005-02-09",7.52,7.78,7.42,7.42,142300.0],["2005-02-10",7.41,7.83,7.41,7.7,119600.0],["2005-02-11",7.57,8.04,7.5,7.99,115700.0],["2005-02-14",8.08,8.6,8.04,8.6,284300.0],["2005-02-15",8.5,8.54,8.26,8.4,121600.0],["2005-02-16",8.28,8.74,8.28,8.69,166200.0],["2005-02-17",8.62,8.67,8.41,8.46,86200.0],["2005-02-18",8.41,8.62,8.29,8.38,109300.0],["2005-02-22",8.26,8.26,7.91,7.93,242400.0],["2005-02-23",7.84,7.9,7.6,7.71,165400.0],["2005-02-24",7.54,7.69,7.54,7.64,116700.0],["2005-02-25",7.74,8.02,7.55,7.98,176500.0],["2005-02-28",7.86,8.15,7.81,8.03,182400.0],["2005-03-01",7.76,8.25,7.76,7.95,144600.0],["2005-03-02",7.88,7.96,7.73,7.95,68100.0],["2005-03-03",7.99,8.32,7.95,8.2,103400.0],["2005-03-04",8.04,8.4,8.04,8.4,68300.0],["2005-03-07",8.4,8.4,8.11,8.2,59400.0],["2005-03-08",8.29,8.3,8.2,8.25,37000.0],["2005-03-09",8.37,8.37,7.51,7.51,442700.0],["2005-03-10",7.72,7.72,7.0,7.23,391100.0],["2005-03-11",7.2,7.26,7.09,7.2,117300.0],["2005-03-14",7.23,7.23,6.78,6.95,165100.0],["2005-03-15",6.85,7.2,6.85,7.0,68900.0],["2005-03-16",6.92,7.16,6.92,7.03,52100.0],["2005-03-17",7.17,7.17,7.03,7.08,35000.0],["2005-03-18",7.19,7.19,6.76,6.82,132100.0],["2005-03-21",6.77,6.95,6.54,6.66,115100.0],["2005-03-22",6.69,6.9,6.68,6.8,117300.0],["2005-03-23",6.73,6.73,6.42,6.53,89400.0],["2005-03-24",6.46,6.68,6.46,6.62,44800.0],["2005-03-28",6.69,6.77,6.6,6.77,37600.0],["2005-03-29",6.5,6.51,4.3,4.38,2254600.0],["2005-03-30",4.39,4.44,3.99,4.0,918300.0],["2005-03-31",3.96,4.42,3.96,4.35,468300.0],["2005-04-01",4.41,4.9,4.41,4.9,301100.0],["2005-04-04",4.98,4.98,4.12,4.13,603300.0],["2005-04-05",4.17,4.22,4.12,4.2,514900.0],["2005-04-06",4.25,4.27,4.0,4.08,238100.0],["2005-04-07",4.04,4.18,4.0,4.15,107800.0],["2005-04-08",4.19,4.19,4.0,4.06,245800.0],["2005-04-11",3.92,4.04,3.4,3.84,1401900.0],["2005-04-12",3.85,4.37,3.8,4.23,391200.0],["2005-04-13",4.23,4.24,3.89,3.93,304600.0],["2005-04-14",3.91,4.22,3.9,4.0,236900.0],["2005-04-15",4.0,4.1,3.84,4.07,145500.0],["2005-04-18",3.86,4.0,3.8,3.85,387700.0],["2005-04-19",3.92,4.0,3.83,3.9,221600.0],["2005-04-20",4.06,4.06,3.8,3.85,215800.0],["2005-04-21",3.97,4.24,3.85,4.24,123700.0],["2005-04-22",4.16,4.24,3.86,3.93,163600.0],["2005-04-25",4.0,4.3,3.95,4.04,336100.0],["2005-04-26",4.14,4.18,3.9,3.98,231600.0],["2005-04-27",3.96,4.03,3.86,3.97,62300.0],["2005-04-28",3.94,4.04,3.8,3.81,150500.0],["2005-04-29",3.82,3.9,3.76,3.89,205000.0],["2005-05-02",3.9,4.09,3.9,3.96,183900.0],["2005-05-03",4.0,4.09,3.97,3.99,89300.0],["2005-05-04",4.06,4.08,3.95,3.98,105400.0],["2005-05-05",4.01,4.07,3.96,3.97,114600.0],["2005-05-06",4.06,4.08,3.94,3.98,90400.0],["2005-05-09",3.95,4.02,3.91,4.02,99500.0],["2005-05-10",4.01,4.11,3.95,4.1,130900.0],["2005-05-11",4.11,4.12,3.94,3.99,87900.0],["2005-05-12",4.59,4.79,4.37,4.4,821700.0],["2005-05-13",4.51,4.54,4.12,4.3,454900.0],["2005-05-16",4.5,4.54,4.16,4.49,196100.0],["2005-05-17",4.47,4.54,4.28,4.34,122600.0],["2005-05-18",4.33,4.4,4.26,4.3,111700.0],["2005-05-19",4.33,4.35,4.19,4.19,80700.0],["2005-05-20",4.22,4.22,4.06,4.07,129800.0],["2005-05-23",4.13,4.21,4.01,4.13,100200.0],["2005-05-24",4.11,4.21,4.04,4.06,101900.0],["2005-05-25",4.04,4.12,4.0,4.0,104600.0],["2005-05-26",4.06,4.13,4.06,4.13,88400.0],["2005-05-27",4.1,4.16,4.03,4.13,141900.0],["2005-05-31",4.09,4.25,4.05,4.13,101200.0],["2005-06-01",4.13,4.2,4.13,4.2,116700.0],["2005-06-02",4.13,4.5,4.13,4.48,211000.0],["2005-06-03",4.5,4.56,4.42,4.5,184500.0],["2005-06-06",4.5,4.56,4.35,4.37,224500.0],["2005-06-07",4.38,4.52,4.13,4.18,89700.0],["2005-06-08",4.26,4.26,4.12,4.12,78000.0],["2005-06-09",4.11,4.15,4.0,4.01,153800.0],["2005-06-10",4.03,4.35,3.95,4.02,437800.0],["2005-06-13",4.11,4.11,3.92,3.92,160900.0],["2005-06-14",3.95,4.02,3.92,3.97,143700.0],["2005-06-15",4.0,4.1,3.93,3.98,156000.0],["2005-06-16",3.98,4.22,3.96,4.18,196300.0],["2005-06-17",4.21,4.33,4.14,4.29,287100.0],["2005-06-20",4.29,4.45,4.29,4.32,152000.0],["2005-06-21",4.32,4.39,4.29,4.39,220600.0],["2005-06-22",4.38,4.5,4.29,4.36,196800.0],["2005-06-23",4.34,4.34,4.23,4.26,155900.0],["2005-06-24",4.25,4.4,4.24,4.24,809000.0],["2005-06-27",4.25,4.36,4.21,4.27,170800.0],["2005-06-28",4.29,4.37,4.25,4.37,79700.0],["2005-06-29",4.39,4.7,4.33,4.58,230500.0],["2005-06-30",4.6,4.7,4.53,4.58,339700.0],["2005-07-01",4.67,4.74,4.59,4.68,94300.0],["2005-07-05",4.82,4.89,4.73,4.78,164400.0],["2005-07-06",4.83,5.05,4.7,4.89,757100.0],["2005-07-07",4.87,4.87,4.66,4.87,155500.0],["2005-07-08",4.9,5.07,4.84,5.01,231200.0],["2005-07-11",5.04,5.05,4.88,4.95,159900.0],["2005-07-12",4.97,4.97,4.7,4.9,196500.0],["2005-07-13",4.89,5.44,4.82,5.31,455900.0],["2005-07-14",5.49,5.57,5.06,5.24,167200.0],["2005-07-15",5.25,5.33,5.19,5.31,117600.0],["2005-07-18",5.31,5.44,5.29,5.4,182100.0],["2005-07-19",5.4,5.4,5.28,5.39,183200.0],["2005-07-20",5.38,5.49,5.36,5.49,256500.0],["2005-07-21",5.49,5.66,5.3,5.6,227000.0],["2005-07-22",5.63,5.71,5.55,5.63,210100.0],["2005-07-25",5.7,5.7,5.6,5.66,194800.0],["2005-07-26",5.67,5.99,5.44,5.52,362000.0],["2005-07-27",5.52,5.69,5.47,5.63,126700.0],["2005-07-28",5.62,5.8,5.62,5.79,172600.0],["2005-07-29",5.83,5.89,5.71,5.84,224200.0],["2005-08-01",5.98,6.07,5.79,5.86,154300.0],["2005-08-02",5.9,5.9,5.73,5.78,144000.0],["2005-08-03",5.9,5.9,5.7,5.8,120200.0],["2005-08-04",5.9,5.95,5.71,5.81,138100.0],["2005-08-05",5.71,5.8,5.65,5.65,92900.0],["2005-08-08",5.65,5.65,5.57,5.6,79900.0],["2005-08-09",5.56,5.6,5.1,5.37,374500.0],["2005-08-10",5.36,5.44,5.3,5.36,108400.0],["2005-08-11",5.33,5.45,5.3,5.4,247000.0],["2005-08-12",5.48,5.7,5.4,5.61,171700.0],["2005-08-15",5.75,6.46,5.75,5.98,612700.0],["2005-08-16",6.02,6.02,5.51,5.64,186900.0],["2005-08-17",5.51,5.65,5.47,5.49,90500.0],["2005-08-18",5.48,5.52,5.35,5.37,103500.0],["2005-08-19",5.46,5.8,5.44,5.68,138600.0],["2005-08-22",5.6,5.8,5.59,5.77,58100.0],["2005-08-23",5.83,5.99,5.68,5.77,84000.0],["2005-08-24",5.76,5.91,5.6,5.62,115700.0],["2005-08-25",5.65,5.92,5.65,5.89,67600.0],["2005-08-26",5.92,5.92,5.58,5.85,78100.0],["2005-08-29",6.15,6.69,5.95,6.3,597000.0],["2005-08-30",6.35,6.36,6.0,6.17,229900.0],["2005-08-31",6.17,7.75,6.17,7.54,2612100.0],["2005-09-01",7.55,7.88,7.01,7.21,1418100.0],["2005-09-02",7.21,7.43,6.74,7.41,404900.0],["2005-09-06",7.43,7.55,7.14,7.17,352300.0],["2005-09-07",7.25,7.44,7.0,7.02,315600.0],["2005-09-08",7.0,7.2,6.85,7.05,203900.0],["2005-09-09",7.05,7.4,6.95,7.22,351500.0],["2005-09-12",7.22,7.39,6.93,6.93,307500.0],["2005-09-13",7.07,7.24,6.67,7.17,374500.0],["2005-09-14",7.27,7.68,7.08,7.3,556700.0],["2005-09-15",7.27,7.3,7.02,7.27,165800.0],["2005-09-16",7.16,7.32,7.15,7.15,162900.0],["2005-09-19",7.13,7.39,7.11,7.3,221400.0],["2005-09-20",7.35,7.45,7.25,7.41,197000.0],["2005-09-21",7.39,8.16,7.39,8.1,975000.0],["2005-09-22",8.13,8.34,7.63,7.75,753400.0],["2005-09-23",7.74,8.0,7.42,7.77,206200.0],["2005-09-26",7.85,7.86,7.38,7.6,132100.0],["2005-09-27",7.56,8.04,7.5,7.8,197700.0],["2005-09-28",7.85,7.93,7.55,7.79,123100.0],["2005-09-29",7.77,8.08,7.68,7.94,171800.0],["2005-09-30",7.9,8.14,7.7,8.05,219200.0],["2005-10-03",8.05,8.13,7.76,8.11,359100.0],["2005-10-04",8.06,8.14,7.54,8.14,353400.0],["2005-10-05",8.15,8.18,7.75,7.88,308000.0],["2005-10-06",8.32,9.07,8.15,8.26,1461600.0],["2005-10-07",8.28,9.64,8.17,8.9,1205400.0],["2005-10-10",9.0,9.4,8.84,9.15,1232600.0],["2005-10-11",9.39,9.39,8.76,9.01,625900.0],["2005-10-12",9.01,9.01,7.82,8.3,638600.0],["2005-10-13",8.24,8.8,8.22,8.56,298300.0],["2005-10-14",8.76,8.82,7.92,8.8,297400.0],["2005-10-17",8.5,9.57,8.5,9.41,512300.0],["2005-10-18",9.43,9.43,8.9,9.22,240900.0],["2005-10-19",9.22,9.36,8.8,9.25,181800.0],["2005-10-20",9.24,9.29,8.57,8.97,222500.0],["2005-10-21",8.96,9.0,8.71,8.93,176300.0],["2005-10-24",8.97,9.2,8.9,9.2,117200.0],["2005-10-25",9.2,9.65,9.03,9.54,303200.0],["2005-10-26",9.54,9.97,9.52,9.8,283200.0],["2005-10-27",9.95,9.95,9.26,9.47,403000.0],["2005-10-28",9.4,9.64,8.87,9.45,198000.0],["2005-10-31",9.46,9.86,9.46,9.83,406400.0],["2005-11-01",9.83,9.86,9.11,9.44,224600.0],["2005-11-02",9.42,9.42,9.2,9.27,171600.0],["2005-11-03",9.28,9.61,9.2,9.48,148600.0],["2005-11-04",9.48,9.54,9.1,9.24,94200.0],["2005-11-07",9.33,9.35,8.69,9.08,533000.0],["2005-11-08",8.96,9.22,8.75,9.03,222500.0],["2005-11-09",9.06,9.18,8.8,9.03,217500.0],["2005-11-10",9.03,9.03,8.34,8.64,492600.0],["2005-11-11",8.61,8.74,7.66,8.66,662100.0],["2005-11-14",8.63,8.8,7.94,8.42,346400.0],["2005-11-15",8.36,8.49,7.85,8.01,302500.0],["2005-11-16",8.02,8.03,7.58,7.98,317500.0],["2005-11-17",7.98,8.26,7.75,8.23,224900.0],["2005-11-18",8.27,9.14,8.27,8.77,252800.0],["2005-11-21",8.68,8.97,8.52,8.73,231900.0],["2005-11-22",8.9,8.95,8.55,8.75,97100.0],["2005-11-23",8.73,9.0,8.65,8.94,213300.0],["2005-11-25",8.85,9.03,8.79,8.92,49600.0],["2005-11-28",8.94,8.99,8.63,8.85,106300.0],["2005-11-29",8.88,9.05,8.7,8.97,167700.0],["2005-11-30",9.02,9.6,8.74,9.31,672600.0],["2005-12-01",9.24,9.34,8.8,8.91,612000.0],["2005-12-02",9.05,9.85,8.82,9.42,542800.0],["2005-12-05",9.35,9.77,9.34,9.53,252500.0],["2005-12-06",9.65,9.65,9.08,9.24,227200.0],["2005-12-07",9.39,9.41,9.06,9.3,132700.0],["2005-12-08",9.23,9.36,8.79,9.26,176300.0],["2005-12-09",9.37,9.37,9.2,9.26,51500.0],["2005-12-12",9.28,9.28,8.92,9.16,294900.0],["2005-12-13",9.09,9.42,8.87,9.28,125700.0],["2005-12-14",9.36,9.36,9.01,9.04,102600.0],["2005-12-15",9.29,9.29,8.86,9.25,110800.0],["2005-12-16",9.18,9.25,8.96,9.25,97600.0],["2005-12-19",9.17,9.17,8.75,8.9,261300.0],["2005-12-20",8.83,9.14,8.73,9.11,135000.0],["2005-12-21",9.0,9.29,8.9,9.28,164600.0],["2005-12-22",9.28,9.28,8.99,9.19,118500.0],["2005-12-23",9.17,9.19,8.95,9.13,120600.0],["2005-12-27",9.19,9.2,8.76,8.86,111200.0],["2005-12-28",9.26,9.65,9.0,9.48,382300.0],["2005-12-29",9.59,9.83,9.37,9.73,270400.0],["2005-12-30",9.66,9.87,9.57,9.84,262100.0],["2006-01-03",9.89,9.89,9.06,9.31,258600.0],["2006-01-04",9.29,9.58,9.22,9.4,289000.0],["2006-01-05",10.37,10.6,9.12,9.93,1266300.0],["2006-01-06",9.95,10.05,9.76,9.88,757100.0],["2006-01-09",9.82,10.04,9.75,9.81,362400.0],["2006-01-10",9.74,10.0,9.74,10.0,190800.0],["2006-01-11",10.05,10.05,9.8,10.04,162000.0],["2006-01-12",10.0,10.06,9.95,10.04,192500.0],["2006-01-13",10.06,10.06,9.83,10.02,145700.0],["2006-01-17",10.01,10.01,9.81,9.95,164900.0],["2006-01-18",9.88,9.91,9.65,9.74,195600.0],["2006-01-19",9.93,9.93,9.62,9.8,159700.0],["2006-01-20",9.81,9.88,9.57,9.81,127400.0],["2006-01-23",9.75,10.01,9.74,9.92,154300.0],["2006-01-24",9.97,10.7,9.75,10.5,1012700.0],["2006-01-25",10.62,10.67,10.26,10.5,250700.0],["2006-01-26",10.49,10.78,10.35,10.76,651800.0],["2006-01-27",10.8,10.82,10.53,10.66,144900.0],["2006-01-30",10.67,10.8,10.28,10.43,438400.0],["2006-01-31",10.46,10.75,10.43,10.69,220500.0],["2006-02-01",10.69,10.74,10.1,10.41,186600.0],["2006-02-02",10.41,10.42,10.01,10.2,212400.0],["2006-02-03",10.2,10.2,9.59,9.92,282300.0],["2006-02-06",9.97,10.1,9.9,10.03,161600.0],["2006-02-07",10.01,10.41,9.9,10.18,715300.0],["2006-02-08",10.19,10.42,9.95,10.36,151100.0],["2006-02-09",10.37,10.51,10.23,10.3,227100.0],["2006-02-10",10.29,10.39,10.04,10.27,139400.0],["2006-02-13",10.2,10.3,9.9,10.06,94300.0],["2006-02-14",10.1,10.16,9.82,10.12,116600.0],["2006-02-15",10.12,10.19,9.83,10.12,121400.0],["2006-02-16",10.2,10.63,10.16,10.46,267200.0],["2006-02-17",10.53,10.86,10.3,10.79,249500.0],["2006-02-21",10.87,10.9,10.65,10.83,122300.0],["2006-02-22",10.73,10.82,10.52,10.79,150100.0],["2006-02-23",10.73,10.84,10.67,10.77,31000.0],["2006-02-24",10.71,11.47,10.7,11.28,478000.0],["2006-02-27",11.43,11.43,10.99,11.12,127000.0],["2006-02-28",11.18,11.18,10.61,11.07,159500.0],["2006-03-01",11.07,11.12,10.78,11.11,124800.0],["2006-03-02",11.11,11.23,10.87,11.16,190400.0],["2006-03-03",11.24,11.24,10.54,10.87,350100.0],["2006-03-06",10.9,10.91,10.6,10.79,97100.0],["2006-03-07",10.8,10.8,10.37,10.66,148700.0],["2006-03-08",10.62,10.66,10.17,10.3,287500.0],["2006-03-09",10.3,10.38,10.04,10.27,243700.0],["2006-03-10",10.25,10.97,10.03,10.85,175800.0],["2006-03-13",10.83,10.96,10.51,10.58,96000.0],["2006-03-14",10.55,10.82,10.2,10.71,232700.0],["2006-03-15",10.71,11.15,10.71,10.98,159600.0],["2006-03-16",10.98,11.02,10.87,10.95,76300.0],["2006-03-17",10.91,11.0,10.89,11.0,38700.0],["2006-03-20",10.94,11.06,10.87,11.0,112400.0],["2006-03-21",10.92,11.1,10.89,10.92,172700.0],["2006-03-22",10.85,11.05,10.69,10.84,109000.0],["2006-03-23",10.86,10.97,10.68,10.91,149200.0],["2006-03-24",10.92,11.14,10.92,11.09,95100.0],["2006-03-27",11.17,11.46,11.11,11.45,189600.0],["2006-03-28",11.48,11.48,11.1,11.15,148100.0],["2006-03-29",11.2,11.31,10.86,11.21,492700.0],["2006-03-30",11.3,11.3,10.89,11.24,462200.0],["2006-03-31",11.26,11.48,10.95,11.48,400800.0],["2006-04-03",11.47,11.47,11.01,11.31,250200.0],["2006-04-04",11.24,11.58,11.05,11.57,172600.0],["2006-04-05",11.59,11.61,11.17,11.58,233000.0],["2006-04-06",11.54,11.95,10.69,10.99,1576100.0],["2006-04-07",11.0,11.22,10.74,11.1,899100.0],["2006-04-10",11.11,12.0,10.8,11.6,275100.0],["2006-04-11",11.7,11.88,11.44,11.58,399400.0],["2006-04-12",11.62,11.63,11.18,11.44,359100.0],["2006-04-13",11.4,11.55,11.13,11.45,145500.0],["2006-04-17",11.38,11.54,11.15,11.24,266800.0],["2006-04-18",11.24,11.39,10.95,11.08,585300.0],["2006-04-19",11.06,11.29,10.98,11.14,817100.0],["2006-04-20",11.14,11.24,10.72,10.82,574700.0],["2006-04-21",10.89,11.0,10.74,10.85,517700.0],["2006-04-24",10.79,10.99,10.74,10.85,373600.0],["2006-04-25",10.84,10.9,10.26,10.61,683100.0],["2006-04-26",10.72,10.86,10.6,10.82,452500.0],["2006-04-27",10.77,11.16,10.65,11.08,228100.0],["2006-04-28",11.07,11.46,10.93,11.41,235100.0],["2006-05-01",11.39,11.5,11.08,11.17,208100.0],["2006-05-02",11.21,11.61,11.21,11.43,695100.0],["2006-05-03",11.49,11.82,11.35,11.76,249600.0],["2006-05-04",11.82,11.87,11.5,11.69,231500.0],["2006-05-05",11.75,12.0,11.75,11.9,439100.0],["2006-05-08",11.88,12.19,11.88,12.07,252500.0],["2006-05-09",12.1,12.13,11.82,12.0,208500.0],["2006-05-10",12.09,12.15,11.89,12.14,184600.0],["2006-05-11",12.15,12.15,11.45,11.73,163100.0],["2006-05-12",11.75,11.93,11.36,11.88,162100.0],["2006-05-15",11.74,11.88,11.07,11.42,264900.0],["2006-05-16",11.47,11.56,11.26,11.39,133700.0],["2006-05-17",11.34,11.78,11.16,11.58,270800.0],["2006-05-18",11.57,12.02,11.4,11.51,194600.0],["2006-05-19",11.63,11.66,11.06,11.56,255000.0],["2006-05-22",11.55,11.66,11.01,11.59,357700.0],["2006-05-23",11.6,11.99,11.43,11.56,309200.0],["2006-05-24",11.51,11.78,11.14,11.78,200700.0],["2006-05-25",11.85,11.99,11.58,11.86,291000.0],["2006-05-26",11.83,11.98,11.78,11.87,266900.0],["2006-05-30",11.86,11.98,11.67,11.71,100800.0],["2006-05-31",11.73,11.97,11.68,11.84,134600.0],["2006-06-01",11.65,11.99,11.37,11.77,163800.0],["2006-06-02",11.9,12.29,11.72,12.23,475200.0],["2006-06-05",12.29,12.3,12.04,12.07,183100.0],["2006-06-06",12.15,12.18,11.07,12.08,278100.0],["2006-06-07",12.05,12.19,11.88,11.88,241900.0],["2006-06-08",11.82,11.98,11.51,11.9,196700.0],["2006-06-09",11.93,12.0,11.67,11.8,139300.0],["2006-06-12",11.84,11.85,11.34,11.4,106800.0],["2006-06-13",11.28,11.33,10.5,10.63,355400.0],["2006-06-14",10.6,10.98,10.45,10.85,173100.0],["2006-06-15",10.99,11.4,10.96,11.18,286700.0],["2006-06-16",11.2,11.25,10.95,11.13,142200.0],["2006-06-19",11.09,11.22,10.85,11.0,166000.0],["2006-06-20",11.05,11.05,10.63,10.99,143400.0],["2006-06-21",10.99,11.41,10.79,11.1,134900.0],["2006-06-22",11.0,11.25,10.93,11.25,132400.0],["2006-06-23",11.26,11.54,10.96,11.48,143700.0],["2006-06-26",11.5,11.75,11.12,11.53,177300.0],["2006-06-27",11.59,11.71,11.24,11.66,171600.0],["2006-06-28",11.75,11.75,11.44,11.57,196200.0],["2006-06-29",11.56,11.69,11.5,11.58,163400.0],["2006-06-30",11.6,11.75,11.43,11.44,2249800.0],["2006-07-03",11.43,11.75,11.43,11.53,189600.0],["2006-07-05",11.5,11.81,11.37,11.76,384500.0],["2006-07-06",11.79,12.04,11.71,11.99,359700.0],["2006-07-07",12.0,12.0,11.59,11.75,219300.0],["2006-07-10",11.75,11.87,11.64,11.83,146000.0],["2006-07-11",11.8,12.1,11.47,12.08,231900.0],["2006-07-12",12.11,12.68,11.86,11.9,414400.0],["2006-07-13",11.88,12.05,11.51,11.93,240800.0],["2006-07-14",11.95,12.01,11.43,11.71,160100.0],["2006-07-17",11.65,11.8,11.25,11.45,135800.0],["2006-07-18",11.45,11.54,10.67,11.29,373000.0],["2006-07-19",11.28,11.76,11.26,11.59,582700.0],["2006-07-20",11.57,11.75,11.33,11.59,304800.0],["2006-07-21",11.58,11.75,11.11,11.42,312400.0],["2006-07-24",11.45,11.75,11.44,11.74,339700.0],["2006-07-25",11.76,12.16,11.76,12.11,252400.0],["2006-07-26",12.12,12.12,11.52,12.09,149300.0],["2006-07-27",11.99,12.09,11.64,11.89,178400.0],["2006-07-28",12.0,12.08,11.55,11.92,243800.0],["2006-07-31",11.76,12.05,11.68,12.04,184800.0],["2006-08-01",11.92,12.13,11.88,12.09,253300.0],["2006-08-02",12.18,12.83,12.01,12.25,237200.0],["2006-08-03",12.75,12.95,12.14,12.5,349700.0],["2006-08-04",12.64,12.81,11.45,11.89,332100.0],["2006-08-07",11.9,12.35,11.76,11.99,279700.0],["2006-08-08",12.13,12.56,12.03,12.15,201600.0],["2006-08-09",12.25,12.25,11.76,11.9,134300.0],["2006-08-10",11.86,11.88,11.42,11.65,144600.0],["2006-08-11",11.63,11.78,11.43,11.69,102700.0],["2006-08-14",11.83,11.96,11.68,11.81,134600.0],["2006-08-15",11.99,12.31,11.88,11.94,250700.0],["2006-08-16",11.97,12.25,11.88,12.16,157600.0],["2006-08-17",12.23,12.4,11.91,12.23,176400.0],["2006-08-18",12.31,12.31,11.87,12.19,215100.0],["2006-08-21",12.21,12.37,12.05,12.25,160300.0],["2006-08-22",12.32,12.5,12.21,12.43,144800.0],["2006-08-23",12.51,12.54,11.91,12.14,146400.0],["2006-08-24",12.22,12.41,12.04,12.25,201300.0],["2006-08-25",12.33,12.49,12.06,12.41,125500.0],["2006-08-28",12.49,12.58,12.39,12.55,206700.0],["2006-08-29",12.62,13.38,12.48,13.24,367900.0],["2006-08-30",13.39,13.49,12.87,13.35,294800.0],["2006-08-31",13.5,13.6,13.1,13.19,233400.0],["2006-09-01",13.32,13.44,13.13,13.21,230000.0],["2006-09-05",13.15,13.37,12.76,13.33,192900.0],["2006-09-06",13.2,13.32,12.84,13.0,273700.0],["2006-09-07",12.92,12.97,12.65,12.86,168300.0],["2006-09-08",12.91,13.08,12.55,12.88,179000.0],["2006-09-11",12.86,12.86,12.27,12.46,197100.0],["2006-09-12",12.42,12.61,12.04,12.2,202000.0],["2006-09-13",12.24,12.31,11.83,12.0,186500.0],["2006-09-14",12.0,12.43,11.99,12.39,346900.0],["2006-09-15",12.48,12.49,11.85,11.98,358800.0],["2006-09-18",11.98,12.46,11.92,12.32,284700.0],["2006-09-19",12.31,12.31,11.68,12.08,226100.0],["2006-09-20",12.04,12.23,11.76,11.89,208800.0],["2006-09-21",11.84,12.15,11.63,12.03,247600.0],["2006-09-22",12.13,12.2,11.91,12.11,233600.0],["2006-09-25",12.07,12.59,11.97,12.51,331100.0],["2006-09-26",12.5,12.98,12.47,12.89,249700.0],["2006-09-27",12.98,12.98,12.44,12.7,283800.0],["2006-09-28",12.7,13.26,12.63,13.19,433700.0],["2006-09-29",13.24,13.35,12.9,13.09,289500.0],["2006-10-02",13.2,13.48,13.11,13.35,286300.0],["2006-10-03",13.41,13.43,12.89,12.96,360300.0],["2006-10-04",13.28,13.35,12.99,13.16,433500.0],["2006-10-05",13.99,14.06,13.19,13.59,835600.0],["2006-10-06",13.59,13.67,13.25,13.6,382800.0],["2006-10-09",13.64,14.0,13.5,13.99,371200.0],["2006-10-10",14.0,14.61,13.75,14.48,332900.0],["2006-10-11",14.5,14.5,14.07,14.44,304800.0],["2006-10-12",14.54,14.78,14.54,14.77,339800.0],["2006-10-13",14.8,15.0,14.52,14.95,264000.0],["2006-10-16",15.0,15.0,14.25,14.42,323900.0],["2006-10-17",14.47,14.6,13.89,14.39,515600.0],["2006-10-18",14.39,14.55,14.01,14.54,182100.0],["2006-10-19",14.49,14.84,14.17,14.78,353900.0],["2006-10-20",14.8,14.8,14.22,14.75,247000.0],["2006-10-23",14.73,14.73,14.46,14.7,239600.0],["2006-10-24",14.72,14.76,14.25,14.76,224200.0],["2006-10-25",14.77,15.08,14.6,15.0,467700.0],["2006-10-26",15.06,15.1,14.67,14.83,336700.0],["2006-10-27",14.8,14.85,14.55,14.64,221500.0],["2006-10-30",14.55,14.64,14.3,14.51,316200.0],["2006-10-31",14.52,14.59,14.28,14.37,309700.0],["2006-11-01",14.4,14.69,14.28,14.38,393300.0],["2006-11-02",14.36,14.51,14.14,14.48,254400.0],["2006-11-03",14.47,14.55,14.21,14.46,243200.0],["2006-11-06",14.42,14.87,14.31,14.84,182300.0],["2006-11-07",14.85,15.0,14.6,14.86,432700.0],["2006-11-08",14.77,15.01,14.56,15.0,202600.0],["2006-11-09",15.03,15.42,14.7,15.39,531100.0],["2006-11-10",15.38,15.38,15.0,15.16,389700.0],["2006-11-13",15.16,15.26,14.95,15.09,346900.0],["2006-11-14",15.1,15.34,14.88,15.31,215900.0],["2006-11-15",15.27,15.9,15.22,15.68,437200.0],["2006-11-16",15.79,16.06,15.68,15.68,180900.0],["2006-11-17",15.55,15.78,15.23,15.76,157900.0],["2006-11-20",15.7,15.7,15.42,15.5,155300.0],["2006-11-21",15.5,15.83,15.35,15.74,190200.0],["2006-11-22",15.77,16.25,15.44,16.0,248900.0],["2006-11-24",16.0,16.08,15.68,15.86,55300.0],["2006-11-27",15.95,15.95,15.11,15.31,211500.0],["2006-11-28",15.34,15.52,15.1,15.42,138300.0],["2006-11-29",15.51,15.97,15.51,15.89,189300.0],["2006-11-30",15.97,16.08,15.61,15.98,319200.0],["2006-12-01",15.96,16.36,15.96,16.06,180500.0],["2006-12-04",16.12,16.65,16.01,16.5,203200.0],["2006-12-05",16.62,16.9,16.46,16.5,286900.0],["2006-12-06",16.5,16.65,16.25,16.27,175400.0],["2006-12-07",16.29,16.4,16.02,16.05,128300.0],["2006-12-08",16.12,16.37,16.01,16.02,135700.0],["2006-12-11",16.04,16.19,15.68,15.79,475300.0],["2006-12-12",15.77,15.95,15.45,15.49,236500.0],["2006-12-13",15.57,16.17,15.57,15.94,193000.0],["2006-12-14",16.0,16.45,15.95,16.31,224700.0],["2006-12-15",16.34,16.69,16.26,16.29,220500.0],["2006-12-18",16.41,16.46,15.94,16.03,151200.0],["2006-12-19",16.02,16.4,15.76,16.31,150700.0],["2006-12-20",16.39,16.6,16.28,16.51,266200.0],["2006-12-21",16.49,16.5,16.14,16.17,181900.0],["2006-12-22",16.25,16.5,15.91,16.15,100500.0],["2006-12-26",16.09,16.19,15.83,16.1,80400.0],["2006-12-27",16.1,16.56,16.06,16.49,162500.0],["2006-12-28",16.6,16.67,15.96,16.0,179900.0],["2006-12-29",16.03,16.15,15.8,16.1,272600.0],["2007-01-03",16.1,16.29,15.02,15.1,250400.0],["2007-01-04",17.33,17.5,16.31,16.7,1471100.0],["2007-01-05",16.82,17.12,16.2,16.2,514200.0],["2007-01-08",16.16,17.14,16.16,16.94,701800.0],["2007-01-09",16.99,17.05,16.52,16.97,324600.0],["2007-01-10",16.68,17.0,16.63,16.94,223600.0],["2007-01-11",16.77,17.28,16.77,17.15,217900.0],["2007-01-12",17.17,17.2,16.91,17.03,152900.0],["2007-01-16",17.05,17.1,16.85,16.96,205600.0],["2007-01-17",17.06,17.11,16.9,16.91,156000.0],["2007-01-18",16.99,17.05,16.65,16.68,207000.0],["2007-01-19",16.68,17.15,16.65,17.11,187500.0],["2007-01-22",17.15,17.25,17.05,17.16,282400.0],["2007-01-23",17.21,18.2,17.03,18.05,446100.0],["2007-01-24",18.13,18.13,17.71,17.82,150500.0],["2007-01-25",17.93,17.93,17.45,17.59,182400.0],["2007-01-26",17.65,17.87,17.38,17.65,166200.0],["2007-01-29",17.66,18.2,17.59,17.82,279700.0],["2007-01-30",18.0,18.32,17.77,18.13,240800.0],["2007-01-31",18.13,18.69,18.11,18.42,290800.0],["2007-02-01",18.6,19.13,18.57,18.99,365000.0],["2007-02-02",19.07,19.18,18.91,19.0,165400.0],["2007-02-05",18.94,19.12,18.81,19.04,170500.0],["2007-02-06",19.0,19.41,18.99,19.38,195800.0],["2007-02-07",19.45,19.68,19.25,19.6,252400.0],["2007-02-08",19.69,19.76,19.42,19.53,207400.0],["2007-02-09",19.6,19.72,19.17,19.45,179300.0],["2007-02-12",19.45,19.49,18.63,18.64,377200.0],["2007-02-13",18.51,18.8,18.16,18.59,226600.0],["2007-02-14",18.55,19.05,18.55,18.77,179100.0],["2007-02-15",18.81,18.9,18.66,18.74,123900.0],["2007-02-16",18.75,18.79,18.33,18.63,120600.0],["2007-02-20",18.59,18.89,18.34,18.83,91400.0],["2007-02-21",18.78,18.86,18.56,18.79,130500.0],["2007-02-22",18.84,19.2,18.8,19.06,163500.0],["2007-02-23",19.18,19.22,18.7,18.85,160800.0],["2007-02-26",18.99,19.2,18.95,19.1,163000.0],["2007-02-27",18.85,18.95,16.56,18.02,685700.0],["2007-02-28",18.01,18.31,17.44,17.93,258900.0],["2007-03-01",17.76,18.09,17.17,17.78,176100.0],["2007-03-02",17.74,17.74,16.46,16.5,293900.0],["2007-03-05",16.45,17.03,16.29,16.52,240200.0],["2007-03-06",16.62,17.75,16.62,17.58,306000.0],["2007-03-07",17.58,18.35,17.31,17.97,329000.0],["2007-03-08",18.05,18.25,17.58,17.88,232000.0],["2007-03-09",17.99,18.24,17.69,18.02,112200.0],["2007-03-12",18.0,18.63,17.86,18.5,241300.0],["2007-03-13",18.58,18.58,17.68,17.7,232600.0],["2007-03-14",17.53,18.75,17.53,18.38,293700.0],["2007-03-15",18.31,18.39,18.07,18.35,128900.0],["2007-03-16",18.34,18.58,17.95,18.02,195100.0],["2007-03-19",18.16,18.95,18.16,18.75,201800.0],["2007-03-20",18.83,19.03,18.52,18.95,94100.0],["2007-03-21",19.03,19.59,18.79,19.59,155700.0],["2007-03-22",19.59,19.8,19.47,19.66,231500.0],["2007-03-23",19.76,20.06,19.66,20.06,187000.0],["2007-03-26",20.09,20.26,20.01,20.26,187000.0],["2007-03-27",20.26,20.26,19.88,20.0,192900.0],["2007-03-28",20.01,20.6,20.0,20.35,203500.0],["2007-03-29",20.3,20.56,20.07,20.07,378800.0],["2007-03-30",20.07,20.62,20.07,20.23,295900.0],["2007-04-02",20.48,20.91,20.17,20.68,261600.0],["2007-04-03",20.83,21.0,20.49,20.8,255900.0],["2007-04-04",20.95,21.44,20.59,21.41,372500.0],["2007-04-05",23.4,24.57,22.57,24.57,2088800.0],["2007-04-09",24.28,25.76,23.74,25.64,1073300.0],["2007-04-10",25.79,26.0,25.47,25.52,589700.0],["2007-04-11",25.74,25.75,24.71,25.06,451900.0],["2007-04-12",24.85,25.87,24.85,25.85,356400.0],["2007-04-13",25.95,26.65,25.65,26.3,386400.0],["2007-04-16",26.67,26.9,26.4,26.68,410000.0],["2007-04-17",27.0,27.0,26.53,26.53,619200.0],["2007-04-18",26.46,26.53,26.06,26.16,331900.0],["2007-04-19",25.96,26.0,24.83,25.78,538000.0],["2007-04-20",26.0,26.08,25.51,25.72,342300.0],["2007-04-23",25.53,26.19,25.53,25.94,227700.0],["2007-04-24",25.94,26.01,24.95,24.99,738000.0],["2007-04-25",25.24,25.68,24.89,25.46,477800.0],["2007-04-26",25.56,25.56,24.42,24.82,487600.0],["2007-04-27",24.69,24.7,24.02,24.31,330000.0],["2007-04-30",24.15,25.05,24.15,24.4,441900.0],["2007-05-01",25.33,25.33,24.78,25.02,3316700.0],["2007-05-02",25.11,25.49,24.97,25.23,426200.0],["2007-05-03",25.38,25.5,25.09,25.25,312800.0],["2007-05-04",25.5,25.71,25.25,25.57,243500.0],["2007-05-07",25.57,26.21,25.53,25.93,224200.0],["2007-05-08",25.99,26.2,25.32,25.95,325800.0],["2007-05-09",25.83,26.35,25.59,26.2,240500.0],["2007-05-10",26.29,27.26,26.16,26.23,507200.0],["2007-05-11",26.35,27.22,26.12,27.19,409300.0],["2007-05-14",27.25,27.43,26.29,26.66,548300.0],["2007-05-15",26.5,26.81,26.13,26.45,363700.0],["2007-05-16",26.52,26.52,25.04,25.45,388700.0],["2007-05-17",25.19,25.49,25.09,25.34,217000.0],["2007-05-18",25.46,25.92,25.05,25.85,211800.0],["2007-05-21",25.92,26.71,25.9,26.37,233200.0],["2007-05-22",26.5,26.64,26.1,26.62,347100.0],["2007-05-23",26.74,27.18,26.25,26.37,192900.0],["2007-05-24",26.41,26.5,25.05,25.18,291000.0],["2007-05-25",25.42,26.21,25.24,26.02,263600.0],["2007-05-29",25.96,26.22,25.3,25.76,222300.0],["2007-05-30",25.58,26.06,25.25,25.84,190300.0],["2007-05-31",25.77,25.99,25.21,25.55,627300.0],["2007-06-01",25.59,26.9,25.59,26.47,585400.0],["2007-06-04",26.83,27.05,26.29,26.84,808800.0],["2007-06-05",26.7,26.8,26.52,26.66,493100.0],["2007-06-06",26.79,26.82,25.82,26.18,255600.0],["2007-06-07",26.05,26.17,25.07,25.41,347300.0],["2007-06-08",25.21,25.8,24.24,25.74,416500.0],["2007-06-11",25.55,25.98,25.0,25.58,284100.0],["2007-06-12",25.39,26.12,25.02,25.49,281300.0],["2007-06-13",25.41,25.57,25.1,25.4,281900.0],["2007-06-14",25.58,25.73,25.15,25.59,476900.0],["2007-06-15",26.14,26.84,26.13,26.5,625200.0],["2007-06-18",26.69,27.73,26.57,27.69,870400.0],["2007-06-19",27.97,29.38,27.85,29.11,1232800.0],["2007-06-20",26.9,26.9,23.44,24.08,4362600.0],["2007-06-21",24.11,25.24,24.11,25.07,1293200.0],["2007-06-22",25.01,25.23,24.32,24.96,712800.0],["2007-06-25",24.72,25.77,24.49,25.29,721700.0],["2007-06-26",25.38,25.57,24.86,24.94,463300.0],["2007-06-27",24.64,25.29,24.06,25.09,746200.0],["2007-06-28",25.0,25.2,24.6,24.75,453500.0],["2007-06-29",24.8,25.25,24.61,24.85,500700.0],["2007-07-02",24.75,25.08,24.4,24.83,423700.0],["2007-07-03",24.8,25.07,24.6,24.99,119800.0],["2007-07-05",24.99,25.44,24.62,25.04,287600.0],["2007-07-06",25.0,25.04,24.63,24.89,283500.0],["2007-07-09",24.81,25.15,24.67,25.01,327700.0],["2007-07-10",24.83,24.95,24.19,24.45,337500.0],["2007-07-11",24.31,24.87,23.88,24.48,427300.0],["2007-07-12",24.56,25.28,24.54,24.99,405500.0],["2007-07-13",24.96,25.1,24.85,25.02,668800.0],["2007-07-16",24.94,25.34,24.77,25.03,397200.0],["2007-07-17",25.05,25.35,24.69,24.82,515700.0],["2007-07-18",24.77,25.12,24.5,25.11,331300.0],["2007-07-19",25.25,25.47,24.71,25.01,397900.0],["2007-07-20",24.95,25.14,24.22,24.81,486200.0],["2007-07-23",24.86,25.22,24.26,25.05,567900.0],["2007-07-24",24.76,24.97,24.26,24.36,470500.0],["2007-07-25",24.54,24.62,24.12,24.23,650600.0],["2007-07-26",23.91,24.84,23.24,24.28,627800.0],["2007-07-27",24.29,24.5,23.86,23.88,468000.0],["2007-07-30",23.86,24.19,23.43,23.96,517900.0],["2007-07-31",24.23,24.34,23.09,23.09,632300.0],["2007-08-01",23.08,23.58,22.03,22.7,612000.0],["2007-08-02",22.7,23.09,22.33,22.58,575200.0],["2007-08-03",22.33,22.41,21.26,21.37,454100.0],["2007-08-06",21.68,21.81,19.44,20.34,669500.0],["2007-08-07",20.27,20.34,19.54,20.23,568000.0],["2007-08-08",20.48,21.1,17.52,18.79,1284400.0],["2007-08-09",18.88,19.11,16.61,16.99,1188000.0],["2007-08-10",16.68,18.39,16.08,17.79,1042900.0],["2007-08-13",17.85,21.21,17.85,20.53,1231000.0],["2007-08-14",20.52,20.9,19.34,19.99,761300.0],["2007-08-15",19.74,20.49,18.8,18.86,679400.0],["2007-08-16",18.72,19.44,17.66,19.36,838700.0],["2007-08-17",20.08,20.44,18.59,19.25,501300.0],["2007-08-20",19.2,19.75,18.75,19.25,315700.0],["2007-08-21",19.57,19.6,18.72,18.89,221300.0],["2007-08-22",18.97,19.67,18.96,19.38,458300.0],["2007-08-23",19.53,19.89,18.62,18.81,389200.0],["2007-08-24",18.83,19.19,18.45,18.72,406800.0],["2007-08-27",18.59,18.89,18.46,18.63,208200.0],["2007-08-28",18.54,18.92,18.18,18.26,290600.0],["2007-08-29",18.46,18.95,18.06,18.76,343900.0],["2007-08-30",18.58,19.06,18.58,18.76,224300.0],["2007-08-31",19.02,19.13,18.64,18.92,214700.0],["2007-09-04",18.96,19.14,18.55,18.68,477900.0],["2007-09-05",18.55,18.74,18.21,18.61,288800.0],["2007-09-06",18.68,18.89,18.3,18.69,193000.0],["2007-09-07",18.4,18.4,17.7,18.05,190700.0],["2007-09-10",18.05,18.18,17.25,17.74,200800.0],["2007-09-11",17.69,18.08,17.37,18.02,348600.0],["2007-09-12",18.09,19.02,17.85,18.91,440600.0],["2007-09-13",18.78,19.83,18.5,19.81,566700.0],["2007-09-14",19.69,20.49,19.4,20.18,444800.0],["2007-09-17",20.1,20.41,20.0,20.12,461800.0],["2007-09-18",20.15,21.0,19.81,20.95,451000.0],["2007-09-19",21.05,21.19,20.39,21.08,500400.0],["2007-09-20",21.07,21.25,20.91,21.0,300600.0],["2007-09-21",21.08,21.37,20.89,21.06,490800.0],["2007-09-24",21.13,22.01,21.05,21.62,352100.0],["2007-09-25",21.47,21.75,21.13,21.46,482200.0],["2007-09-26",21.56,21.61,20.9,21.18,306500.0],["2007-09-27",21.25,21.28,20.5,20.72,539200.0],["2007-09-28",20.71,21.21,20.5,20.95,398900.0],["2007-10-01",21.0,22.43,20.56,22.04,508300.0],["2007-10-02",22.11,22.48,21.62,22.09,218200.0],["2007-10-03",21.96,22.73,21.1,22.66,487500.0],["2007-10-04",23.61,24.65,23.2,24.23,887900.0],["2007-10-05",24.23,24.82,24.0,24.42,396400.0],["2007-10-08",24.4,24.65,23.61,24.02,474900.0],["2007-10-09",24.14,25.44,24.14,25.32,488900.0],["2007-10-10",25.3,26.48,24.87,26.33,553300.0],["2007-10-11",26.64,29.15,26.64,28.25,972400.0],["2007-10-12",28.5,29.69,28.25,29.19,631300.0],["2007-10-15",29.62,30.22,28.25,28.49,642700.0],["2007-10-16",28.49,28.49,27.56,27.69,732700.0],["2007-10-17",28.0,28.15,27.43,27.96,642200.0],["2007-10-18",28.0,28.15,27.4,27.48,471900.0],["2007-10-19",27.4,27.9,26.89,27.22,516500.0],["2007-10-22",26.6,27.79,25.53,27.73,485500.0],["2007-10-23",27.79,28.88,27.68,28.81,636300.0],["2007-10-24",28.66,28.82,27.53,28.66,423000.0],["2007-10-25",28.73,29.16,27.55,28.04,245300.0],["2007-10-26",28.15,29.25,28.12,29.25,244400.0],["2007-10-29",29.3,29.44,28.05,28.39,328400.0],["2007-10-30",28.13,29.25,27.75,28.64,247400.0],["2007-10-31",28.85,29.56,28.33,29.49,276100.0],["2007-11-01",29.34,29.74,28.55,29.25,334900.0],["2007-11-02",29.39,29.65,28.12,28.69,281100.0],["2007-11-05",28.63,29.19,28.4,28.89,321300.0],["2007-11-06",29.07,30.36,29.03,30.32,342800.0],["2007-11-07",29.89,30.0,28.18,28.65,519900.0],["2007-11-08",28.89,29.8,28.26,29.64,531200.0],["2007-11-09",29.39,29.39,28.35,28.54,350300.0],["2007-11-12",28.5,28.77,26.68,26.94,297700.0],["2007-11-13",27.08,27.6,27.01,27.56,472700.0],["2007-11-14",27.61,29.45,27.41,28.96,304400.0],["2007-11-15",28.77,28.9,27.22,27.49,327000.0],["2007-11-16",27.65,28.17,26.69,27.92,396400.0],["2007-11-19",26.98,27.64,26.18,26.66,317100.0],["2007-11-20",26.56,27.86,26.53,27.47,275600.0],["2007-11-21",27.4,27.4,25.64,25.73,394900.0],["2007-11-23",25.95,26.16,25.2,25.58,192600.0],["2007-11-26",25.38,26.25,25.18,25.5,286000.0],["2007-11-27",25.43,26.12,25.06,25.34,346600.0],["2007-11-28",25.77,26.59,25.64,26.26,324100.0],["2007-11-29",26.26,27.14,26.04,26.49,245100.0],["2007-11-30",26.74,27.08,25.94,26.09,265100.0],["2007-12-03",25.93,27.82,25.9,27.16,245700.0],["2007-12-04",26.96,27.14,26.24,26.62,290500.0],["2007-12-05",27.01,27.95,26.61,27.71,193900.0],["2007-12-06",27.74,28.15,27.53,28.15,193800.0],["2007-12-07",28.27,28.44,27.52,27.82,132200.0],["2007-12-10",27.41,27.41,25.08,25.58,476500.0],["2007-12-11",25.17,25.26,23.67,23.67,583300.0],["2007-12-12",24.0,25.8,24.0,25.18,344000.0],["2007-12-13",24.95,24.95,23.95,24.34,219800.0],["2007-12-14",24.17,24.87,24.0,24.15,227500.0],["2007-12-17",24.03,24.03,21.29,21.53,754800.0],["2007-12-18",21.71,22.04,20.86,21.09,400900.0],["2007-12-19",20.98,21.36,20.61,20.67,303000.0],["2007-12-20",20.78,21.68,20.26,21.4,377300.0],["2007-12-21",22.27,24.95,21.99,24.4,1522700.0],["2007-12-24",24.0,24.15,23.07,23.12,416800.0],["2007-12-26",22.85,23.78,22.81,23.48,487500.0],["2007-12-27",23.28,23.28,22.41,22.41,326700.0],["2007-12-28",22.32,23.1,22.31,22.42,296600.0],["2007-12-31",22.31,22.55,21.74,21.82,349400.0],["2008-01-02",21.82,22.52,21.57,21.83,470500.0],["2008-01-03",21.73,21.98,21.21,21.44,371900.0],["2008-01-04",21.05,21.68,20.0,20.12,414700.0],["2008-01-07",20.14,20.53,18.99,19.2,580300.0],["2008-01-08",18.98,20.19,18.75,18.87,656000.0],["2008-01-09",18.34,20.41,17.89,20.34,1026100.0],["2008-01-10",21.37,21.8,20.77,21.37,920100.0],["2008-01-11",21.37,23.0,20.89,21.97,886700.0],["2008-01-14",22.08,22.29,21.14,21.46,394200.0],["2008-01-15",21.08,21.88,20.06,20.13,519000.0],["2008-01-16",20.04,20.65,19.26,19.81,359600.0],["2008-01-17",19.92,20.0,18.9,18.98,458000.0],["2008-01-18",18.94,19.66,18.24,18.6,534600.0],["2008-01-22",17.72,18.0,16.1,17.5,920700.0],["2008-01-23",16.99,17.21,15.81,17.16,656300.0],["2008-01-24",17.05,18.04,16.81,17.41,543800.0],["2008-01-25",17.41,18.15,17.41,17.98,446100.0],["2008-01-28",17.96,18.11,17.36,18.06,367300.0],["2008-01-29",18.2,18.2,17.67,17.69,462800.0],["2008-01-30",17.53,18.25,17.26,17.42,346300.0],["2008-01-31",17.17,18.4,17.17,18.02,523300.0],["2008-02-01",18.02,19.2,18.02,19.01,320700.0],["2008-02-04",19.0,19.11,17.59,17.8,781900.0],["2008-02-05",17.51,18.04,17.36,17.48,357500.0],["2008-02-06",17.59,18.27,17.4,17.46,345700.0],["2008-02-07",17.4,18.47,17.32,17.91,319000.0],["2008-02-08",17.83,18.33,17.68,17.93,342200.0],["2008-02-11",17.86,18.24,17.44,18.16,236200.0],["2008-02-12",18.06,19.27,17.74,19.01,886600.0],["2008-02-13",19.16,21.48,19.01,21.19,721000.0],["2008-02-14",21.36,22.34,21.13,21.17,704400.0],["2008-02-15",21.06,21.21,19.7,20.15,473100.0],["2008-02-19",20.38,21.37,20.38,20.89,349800.0],["2008-02-20",20.74,21.84,20.71,21.73,246000.0],["2008-02-21",21.91,21.93,20.39,20.49,210500.0],["2008-02-22",20.71,20.75,19.71,20.03,276000.0],["2008-02-25",20.08,20.79,19.63,20.64,218000.0],["2008-02-26",20.46,20.98,20.37,20.49,232100.0],["2008-02-27",19.81,20.65,19.5,20.41,276700.0],["2008-02-28",20.12,20.88,19.91,20.4,410300.0],["2008-02-29",20.18,20.95,20.07,20.34,285500.0],["2008-03-03",20.4,20.79,19.49,19.76,278700.0],["2008-03-04",19.71,20.18,19.29,19.88,285200.0],["2008-03-05",20.02,20.84,19.8,20.75,271400.0],["2008-03-06",20.55,21.07,20.49,20.77,289400.0],["2008-03-07",20.6,21.12,20.28,20.51,206400.0],["2008-03-10",20.5,20.5,19.44,19.52,204500.0],["2008-03-11",20.05,20.86,19.58,20.5,312300.0],["2008-03-12",20.5,20.51,19.59,19.59,343700.0],["2008-03-13",19.34,20.73,19.34,20.52,211100.0],["2008-03-14",20.69,20.69,19.31,19.88,336400.0],["2008-03-17",19.26,19.58,18.85,18.88,247200.0],["2008-03-18",19.34,19.34,18.03,18.96,363000.0],["2008-03-19",19.07,19.56,17.1,17.17,564500.0],["2008-03-20",17.1,17.1,15.85,16.64,1438100.0],["2008-03-24",16.8,16.99,16.51,16.76,293200.0],["2008-03-25",16.97,17.68,16.88,17.38,470200.0],["2008-03-26",17.34,17.6,16.93,17.05,466900.0],["2008-03-27",17.04,17.66,16.85,17.09,368300.0],["2008-03-28",17.1,17.89,17.1,17.36,357800.0],["2008-03-31",17.45,17.45,17.08,17.18,259800.0],["2008-04-01",17.53,17.6,17.17,17.5,300000.0],["2008-04-02",17.68,17.68,16.91,16.99,592800.0],["2008-04-03",15.96,19.55,14.78,19.07,1989100.0],["2008-04-04",19.1,19.87,19.1,19.26,1089600.0],["2008-04-07",19.4,19.66,19.07,19.23,284600.0],["2008-04-08",18.99,20.08,18.99,20.02,350400.0],["2008-04-09",20.03,20.26,19.72,19.82,329800.0],["2008-04-10",19.87,20.75,19.72,20.65,274800.0],["2008-04-11",20.5,20.86,20.22,20.4,340400.0],["2008-04-14",20.39,20.44,20.14,20.24,336800.0],["2008-04-15",20.18,20.57,20.15,20.49,177600.0],["2008-04-16",20.67,21.37,20.52,21.2,237500.0],["2008-04-17",21.06,21.55,21.0,21.06,121400.0],["2008-04-18",21.18,21.68,21.18,21.6,171900.0],["2008-04-21",21.29,21.65,20.96,21.13,120800.0],["2008-04-22",20.93,21.21,20.2,20.25,199700.0],["2008-04-23",20.17,20.49,19.88,20.17,244800.0],["2008-04-24",20.02,20.5,19.88,20.12,446700.0],["2008-04-25",20.27,20.53,20.01,20.44,114200.0],["2008-04-28",20.23,20.94,20.23,20.42,188800.0],["2008-04-29",20.35,20.73,20.16,20.25,201100.0],["2008-04-30",20.27,20.47,20.03,20.11,286900.0],["2008-05-01",20.02,20.34,19.55,19.68,157100.0],["2008-05-02",19.85,20.24,19.4,19.53,225600.0],["2008-05-05",19.56,20.3,19.33,20.29,622100.0],["2008-05-06",20.28,21.42,20.11,21.34,370600.0],["2008-05-07",21.49,21.89,21.45,21.81,305500.0],["2008-05-08",22.2,23.74,22.2,23.67,546400.0],["2008-05-09",23.5,23.67,22.73,23.61,398600.0],["2008-05-12",23.51,24.89,23.33,24.75,379700.0],["2008-05-13",24.67,24.9,24.19,24.83,331100.0],["2008-05-14",24.76,24.76,23.82,24.0,456000.0],["2008-05-15",23.87,24.66,23.8,24.56,120700.0],["2008-05-16",24.78,24.83,24.2,24.8,181500.0],["2008-05-19",24.78,25.14,24.26,24.67,187200.0],["2008-05-20",24.5,24.5,24.1,24.49,189600.0],["2008-05-21",24.55,24.93,24.01,24.56,268700.0],["2008-05-22",24.52,24.82,23.6,23.8,436400.0],["2008-05-23",23.62,23.92,22.82,23.16,259100.0],["2008-05-27",23.1,24.05,23.1,23.86,154500.0],["2008-05-28",23.72,25.24,23.57,24.76,373100.0],["2008-05-29",24.65,25.13,24.17,24.43,116100.0],["2008-05-30",24.48,24.48,23.81,24.11,154300.0],["2008-06-02",24.05,24.41,23.24,24.02,123300.0],["2008-06-03",23.81,24.11,23.6,23.68,220400.0],["2008-06-04",23.59,24.07,23.25,23.37,99700.0],["2008-06-05",23.32,24.43,23.06,24.37,211600.0],["2008-06-06",23.98,24.5,23.5,24.05,207700.0],["2008-06-09",24.06,24.83,24.0,24.38,138000.0],["2008-06-10",24.12,24.57,23.77,23.97,255200.0],["2008-06-11",24.06,24.13,23.41,23.62,251500.0],["2008-06-12",23.76,24.13,23.39,23.74,160600.0],["2008-06-13",23.75,24.17,23.65,24.16,172400.0],["2008-06-16",24.18,24.47,23.56,24.44,179100.0],["2008-06-17",24.39,24.91,24.07,24.7,208600.0],["2008-06-18",24.62,24.7,24.03,24.28,132500.0],["2008-06-19",24.36,24.7,24.0,24.19,252500.0],["2008-06-20",24.17,24.58,23.32,23.79,336600.0],["2008-06-23",23.84,24.45,23.68,24.09,122700.0],["2008-06-24",23.82,24.13,23.3,23.33,145100.0],["2008-06-25",23.28,23.7,22.88,23.25,247800.0],["2008-06-26",23.78,24.01,23.08,23.73,202700.0],["2008-06-27",23.65,23.85,22.96,22.97,354400.0],["2008-06-30",22.85,23.96,22.78,23.06,180400.0],["2008-07-01",22.73,23.91,22.68,22.99,244900.0],["2008-07-02",22.93,23.15,20.93,20.93,218900.0],["2008-07-03",20.94,21.97,20.13,20.19,122900.0],["2008-07-07",20.22,22.0,19.63,19.94,231000.0],["2008-07-08",19.88,20.74,19.63,20.69,204600.0],["2008-07-09",20.67,20.87,19.89,20.41,178500.0],["2008-07-10",20.31,20.98,19.97,20.87,137000.0],["2008-07-11",20.47,21.36,19.81,20.55,185200.0],["2008-07-14",20.76,21.49,20.16,20.81,139200.0],["2008-07-15",20.54,20.9,19.94,20.37,179200.0],["2008-07-16",20.39,20.39,19.23,19.3,328100.0],["2008-07-17",19.42,19.7,18.96,19.13,243100.0],["2008-07-18",19.21,19.3,18.67,18.97,330000.0],["2008-07-21",19.03,19.47,18.42,18.56,550600.0],["2008-07-22",18.68,19.72,18.11,19.2,603300.0],["2008-07-23",19.25,19.85,19.2,19.7,352600.0],["2008-07-24",19.78,19.84,18.83,19.09,251900.0],["2008-07-25",19.16,21.36,18.81,21.1,247500.0],["2008-07-28",21.09,21.09,20.2,20.22,269700.0],["2008-07-29",20.25,21.5,20.25,21.1,189000.0],["2008-07-30",21.17,21.95,20.67,21.93,151300.0],["2008-07-31",21.61,22.68,21.38,22.57,272000.0],["2008-08-01",22.17,22.99,21.99,22.88,182900.0],["2008-08-04",22.51,22.7,22.02,22.28,251200.0],["2008-08-05",21.39,22.98,21.28,22.88,320400.0],["2008-08-06",22.29,24.22,22.25,24.0,381300.0],["2008-08-07",24.01,24.42,23.73,24.2,370200.0],["2008-08-08",24.06,24.09,23.27,23.81,188800.0],["2008-08-11",23.9,24.67,23.9,24.5,184000.0],["2008-08-12",24.33,24.53,23.5,23.83,251100.0],["2008-08-13",23.97,24.94,23.69,24.92,196300.0],["2008-08-14",24.61,24.95,24.41,24.85,184900.0],["2008-08-15",25.0,25.0,23.91,24.03,294500.0],["2008-08-18",24.19,24.81,24.13,24.38,180500.0],["2008-08-19",24.3,24.77,24.11,24.25,159900.0],["2008-08-20",24.42,24.93,24.13,24.66,187900.0],["2008-08-21",24.73,25.51,24.59,24.97,148400.0],["2008-08-22",24.96,25.06,24.62,24.96,84600.0],["2008-08-25",24.87,24.87,24.06,24.39,124600.0],["2008-08-26",24.43,24.62,24.23,24.54,103500.0],["2008-08-27",24.55,25.3,24.46,25.15,139900.0],["2008-08-28",25.12,26.5,25.03,26.5,289800.0],["2008-08-29",26.49,26.91,26.15,26.28,159000.0],["2008-09-02",26.88,26.88,23.65,23.74,287800.0],["2008-09-03",23.79,24.17,23.15,23.35,336000.0],["2008-09-04",23.45,23.45,22.06,22.22,273900.0],["2008-09-05",22.24,22.25,21.16,22.06,223900.0],["2008-09-08",22.37,23.33,21.9,22.11,119600.0],["2008-09-09",22.05,22.19,20.55,20.58,180400.0],["2008-09-10",21.02,22.39,20.51,22.32,265600.0],["2008-09-11",22.16,22.44,20.11,22.39,223000.0],["2008-09-12",22.5,23.53,21.29,23.53,153100.0],["2008-09-15",22.98,22.98,20.36,20.59,179200.0],["2008-09-16",20.21,20.3,18.1,19.07,561400.0],["2008-09-17",19.02,19.31,17.91,17.97,597300.0],["2008-09-18",18.27,19.12,15.78,16.92,745800.0],["2008-09-19",18.0,21.16,17.3,20.58,803400.0],["2008-09-22",20.53,21.29,18.84,20.8,255200.0],["2008-09-23",20.76,21.97,20.72,21.06,279500.0],["2008-09-24",21.28,21.94,20.64,20.8,213500.0],["2008-09-25",20.86,21.7,20.66,21.31,183600.0],["2008-09-26",20.86,21.28,20.07,20.96,194700.0],["2008-09-29",20.28,20.28,17.73,18.0,288400.0],["2008-09-30",17.86,19.48,17.68,19.1,278900.0],["2008-10-01",19.14,19.45,17.62,18.35,414600.0],["2008-10-02",19.74,19.78,12.78,13.23,1636600.0],["2008-10-03",14.29,15.5,13.33,13.92,521200.0],["2008-10-06",14.0,14.0,11.28,12.53,524000.0],["2008-10-07",12.74,13.05,10.96,11.21,546400.0],["2008-10-08",10.9,11.74,10.31,10.62,734300.0],["2008-10-09",10.76,11.23,9.25,9.49,409200.0],["2008-10-10",9.01,9.47,7.9,9.43,550500.0],["2008-10-13",9.83,11.45,9.83,10.94,457300.0],["2008-10-14",11.36,12.09,10.15,12.03,647000.0],["2008-10-15",11.74,12.13,9.8,9.84,606800.0],["2008-10-16",9.96,10.88,9.62,10.48,541600.0],["2008-10-17",10.13,11.0,9.31,10.43,337200.0],["2008-10-20",10.71,11.62,10.45,11.61,199700.0],["2008-10-21",11.37,11.86,10.7,11.5,202200.0],["2008-10-22",11.02,11.71,10.88,11.15,358900.0],["2008-10-23",11.35,11.99,10.71,11.81,334900.0],["2008-10-24",10.48,12.0,10.47,11.5,453100.0],["2008-10-27",11.27,12.13,11.08,11.35,347200.0],["2008-10-28",11.96,12.21,11.01,11.75,914200.0],["2008-10-29",11.96,12.26,11.48,11.62,624400.0],["2008-10-30",11.97,12.32,11.52,11.9,494900.0],["2008-10-31",11.64,12.47,11.51,12.25,577800.0],["2008-11-03",12.13,12.42,11.78,12.35,224200.0],["2008-11-04",12.64,13.1,12.54,12.94,248500.0],["2008-11-05",12.57,13.3,11.84,11.94,256400.0],["2008-11-06",11.82,12.01,11.23,11.34,180100.0],["2008-11-07",11.45,12.18,11.12,11.67,238700.0],["2008-11-10",12.07,12.19,10.88,11.07,204900.0],["2008-11-11",10.89,11.23,10.5,10.61,485600.0],["2008-11-12",10.36,10.97,8.73,8.92,218900.0],["2008-11-13",8.9,9.79,8.0,9.74,509700.0],["2008-11-14",9.43,10.03,8.73,8.75,224100.0],["2008-11-17",8.65,9.51,8.44,8.51,225500.0],["2008-11-18",8.58,8.84,8.06,8.41,284200.0],["2008-11-19",8.36,8.48,7.88,7.9,287600.0],["2008-11-20",7.78,7.88,6.01,6.07,528800.0],["2008-11-21",6.25,7.2,5.17,5.71,711900.0],["2008-11-24",5.92,6.75,5.92,6.57,497100.0],["2008-11-25",6.57,6.57,5.95,6.24,507000.0],["2008-11-26",6.14,7.38,6.07,7.19,386700.0],["2008-11-28",7.03,7.64,6.98,7.64,184300.0],["2008-12-01",7.46,7.74,6.24,6.28,280000.0],["2008-12-02",6.44,7.14,6.35,6.98,358800.0],["2008-12-03",6.8,8.24,6.74,7.72,503500.0],["2008-12-04",7.59,7.92,6.82,7.0,365200.0],["2008-12-05",6.85,7.53,6.73,7.52,288600.0],["2008-12-08",7.82,8.68,7.81,8.55,399000.0],["2008-12-09",8.8,9.26,8.17,8.2,320700.0],["2008-12-10",8.37,8.64,7.96,8.37,248900.0],["2008-12-11",8.37,8.68,7.63,7.82,319800.0],["2008-12-12",7.85,8.1,7.27,8.0,172700.0],["2008-12-15",8.17,8.41,7.69,7.86,194800.0],["2008-12-16",8.07,8.57,7.78,8.55,293600.0],["2008-12-17",8.39,8.86,8.39,8.73,286600.0],["2008-12-18",8.73,9.11,8.21,8.37,276300.0],["2008-12-19",8.4,8.72,8.25,8.33,461300.0],["2008-12-22",8.44,8.59,7.5,7.9,150600.0],["2008-12-23",7.96,8.15,7.6,7.64,114800.0],["2008-12-24",7.61,7.87,7.46,7.48,60900.0],["2008-12-26",7.51,7.85,7.32,7.85,89400.0],["2008-12-29",7.46,7.92,7.25,7.36,416400.0],["2008-12-30",7.44,7.66,6.38,6.97,685300.0],["2008-12-31",6.99,7.8,6.81,7.67,621900.0],["2009-01-02",7.66,8.45,7.5,8.35,194700.0],["2009-01-05",8.38,9.38,8.38,8.91,347800.0],["2009-01-06",8.78,9.03,8.39,8.6,383500.0],["2009-01-07",8.44,8.78,8.12,8.69,354300.0],["2009-01-08",8.42,8.48,7.64,8.26,354400.0],["2009-01-09",8.22,8.41,7.83,7.84,223500.0],["2009-01-12",7.76,7.81,6.9,7.08,459900.0],["2009-01-13",7.02,7.18,6.69,6.81,288500.0],["2009-01-14",6.75,6.81,6.18,6.24,374800.0],["2009-01-15",6.24,6.42,5.87,6.17,454300.0],["2009-01-16",6.24,6.36,5.85,6.0,469300.0],["2009-01-20",5.94,6.05,5.62,5.72,368700.0],["2009-01-21",5.95,5.96,5.53,5.88,360100.0],["2009-01-22",5.7,5.95,5.54,5.59,207800.0],["2009-01-23",5.42,5.53,5.26,5.34,439900.0],["2009-01-26",5.39,5.86,5.34,5.59,313900.0],["2009-01-27",5.64,5.8,5.48,5.54,387100.0],["2009-01-28",5.7,5.86,5.64,5.69,448400.0],["2009-01-29",5.62,5.62,5.0,5.11,574100.0],["2009-01-30",5.23,5.45,5.02,5.29,830600.0],["2009-02-02",5.17,5.29,5.03,5.1,337200.0],["2009-02-03",5.14,5.51,5.13,5.24,323700.0],["2009-02-04",5.24,5.42,5.21,5.27,283300.0],["2009-02-05",5.23,5.51,5.23,5.44,313400.0],["2009-02-06",5.43,6.23,5.41,6.12,543500.0],["2009-02-09",6.1,6.47,5.76,6.2,268600.0],["2009-02-10",6.17,6.29,5.7,5.79,345900.0],["2009-02-11",5.85,6.32,5.84,6.1,238900.0],["2009-02-12",6.17,6.66,6.11,6.62,368800.0],["2009-02-13",6.61,7.18,6.6,7.12,464000.0],["2009-02-17",6.91,7.48,6.85,7.4,680200.0],["2009-02-18",7.53,7.8,6.94,7.29,677600.0],["2009-02-19",7.37,7.62,7.12,7.53,430800.0],["2009-02-20",7.36,7.68,7.17,7.3,292200.0],["2009-02-23",7.46,7.67,6.9,7.03,393300.0],["2009-02-24",7.07,7.52,6.94,7.43,408200.0],["2009-02-25",7.47,7.47,6.85,6.87,501200.0],["2009-02-26",6.95,7.15,6.74,6.74,525100.0],["2009-02-27",6.6,7.22,6.57,6.96,432100.0],["2009-03-02",6.83,6.86,6.28,6.4,274600.0],["2009-03-03",6.52,6.57,6.05,6.23,299000.0],["2009-03-04",6.3,6.71,6.21,6.6,349200.0],["2009-03-05",6.44,6.61,5.92,6.01,311000.0],["2009-03-06",6.07,6.33,5.89,6.11,276300.0],["2009-03-09",6.04,6.46,6.03,6.28,255200.0],["2009-03-10",6.39,6.85,6.34,6.7,340700.0],["2009-03-11",6.78,6.99,6.6,6.73,210700.0],["2009-03-12",6.72,7.34,6.41,7.25,361900.0],["2009-03-13",7.26,7.41,7.0,7.2,284200.0],["2009-03-16",7.27,7.46,7.15,7.21,294300.0],["2009-03-17",7.28,8.31,7.0,7.97,384900.0],["2009-03-18",7.9,8.41,7.69,8.21,330600.0],["2009-03-19",8.38,8.84,8.3,8.38,193100.0],["2009-03-20",8.47,8.68,7.88,8.14,485800.0],["2009-03-23",8.32,9.12,8.31,9.04,318700.0],["2009-03-24",8.89,9.25,8.55,8.83,325800.0],["2009-03-25",9.24,9.46,8.4,8.74,380800.0],["2009-03-26",8.76,9.03,8.5,8.93,433200.0],["2009-03-27",8.75,8.93,8.53,8.64,338400.0],["2009-03-30",8.44,8.63,7.94,8.17,310000.0],["2009-03-31",8.31,8.69,8.21,8.22,199300.0],["2009-04-01",8.13,8.5,7.75,8.18,443900.0],["2009-04-02",8.41,9.3,8.17,9.15,1176200.0],["2009-04-03",9.21,9.79,9.21,9.75,434700.0],["2009-04-06",9.37,9.37,8.3,8.39,778700.0],["2009-04-07",8.25,8.55,8.0,8.23,456400.0],["2009-04-08",8.25,8.57,8.21,8.56,304900.0],["2009-04-09",7.9,8.29,7.25,8.27,1388700.0],["2009-04-13",8.12,8.48,7.84,8.39,541800.0],["2009-04-14",8.23,8.23,7.76,7.91,740000.0],["2009-04-15",7.82,8.43,7.81,8.26,324800.0],["2009-04-16",8.39,8.8,8.12,8.7,324200.0],["2009-04-17",8.75,9.25,8.75,9.09,235600.0],["2009-04-20",8.96,9.0,8.23,8.32,241200.0],["2009-04-21",8.28,9.2,8.26,9.14,285600.0],["2009-04-22",9.15,9.51,9.02,9.13,272400.0],["2009-04-23",9.21,9.44,8.87,9.1,300200.0],["2009-04-24",9.2,9.54,9.2,9.36,203500.0],["2009-04-27",9.16,9.45,8.72,9.21,225300.0],["2009-04-28",9.12,9.7,9.12,9.41,220200.0],["2009-04-29",9.5,9.95,9.5,9.82,219900.0],["2009-04-30",9.88,10.02,9.56,9.58,392400.0],["2009-05-01",9.68,10.0,9.59,9.74,379000.0],["2009-05-04",9.76,10.1,9.76,10.0,365500.0],["2009-05-05",9.97,10.19,9.76,9.87,383700.0],["2009-05-06",10.04,10.45,10.0,10.14,257800.0],["2009-05-07",10.35,10.47,9.7,9.92,200400.0],["2009-05-08",10.01,10.82,9.95,10.55,281800.0],["2009-05-11",10.39,10.39,9.99,10.22,234500.0],["2009-05-12",10.28,10.35,9.66,9.9,261100.0],["2009-05-13",9.78,9.85,8.78,8.79,279500.0],["2009-05-14",8.78,9.48,8.28,9.06,176700.0],["2009-05-15",9.1,9.14,8.7,8.79,196800.0],["2009-05-18",8.91,9.43,8.85,9.34,127500.0],["2009-05-19",9.37,9.75,9.35,9.63,211800.0],["2009-05-20",9.75,10.11,9.7,9.92,315600.0],["2009-05-21",9.73,10.02,9.2,9.94,212500.0],["2009-05-22",9.99,10.05,9.83,9.96,144500.0],["2009-05-26",9.81,10.55,9.66,10.46,226000.0],["2009-05-27",10.41,10.63,10.14,10.32,137200.0],["2009-05-28",10.29,10.63,9.99,10.54,86600.0],["2009-05-29",10.7,11.41,10.7,11.32,268200.0],["2009-06-01",11.62,12.48,11.57,12.07,622700.0],["2009-06-02",12.03,12.75,11.0,12.56,439100.0],["2009-06-03",12.39,12.63,11.83,12.63,326300.0],["2009-06-04",12.75,13.0,12.33,12.77,423800.0],["2009-06-05",12.99,13.21,12.6,12.76,231800.0],["2009-06-08",12.46,12.56,12.06,12.32,528500.0],["2009-06-09",12.45,12.64,12.33,12.4,148800.0],["2009-06-10",12.55,12.98,12.31,12.88,459400.0],["2009-06-11",12.96,13.15,12.8,12.9,178100.0],["2009-06-12",12.81,13.03,12.57,13.01,168400.0],["2009-06-15",12.88,13.05,12.46,12.87,279200.0],["2009-06-16",13.02,13.12,12.15,12.24,214800.0],["2009-06-17",12.23,12.23,11.52,11.93,179000.0],["2009-06-18",11.87,12.23,11.26,11.53,201500.0],["2009-06-19",11.75,12.25,11.55,11.58,324100.0],["2009-06-22",11.41,11.41,10.56,10.66,325600.0],["2009-06-23",10.76,11.25,10.55,10.99,228800.0],["2009-06-24",11.06,11.26,10.78,11.14,238600.0],["2009-06-25",11.04,11.4,10.83,11.39,183200.0],["2009-06-26",11.25,11.52,11.03,11.39,1090400.0],["2009-06-29",11.39,11.77,11.16,11.54,168300.0],["2009-06-30",11.59,11.82,11.33,11.48,102400.0],["2009-07-01",11.63,11.99,11.58,11.71,190400.0],["2009-07-02",11.43,11.66,11.05,11.17,158700.0],["2009-07-06",10.97,10.99,10.6,10.96,206400.0],["2009-07-07",11.01,11.16,10.4,10.5,253700.0],["2009-07-08",10.53,10.62,9.8,9.93,263600.0],["2009-07-09",10.04,10.28,9.87,9.91,147800.0],["2009-07-10",9.82,9.93,9.67,9.83,106900.0],["2009-07-13",9.85,9.94,9.53,9.93,162000.0],["2009-07-14",10.01,10.29,9.97,10.13,128400.0],["2009-07-15",10.34,10.66,10.13,10.3,312100.0],["2009-07-16",10.19,10.48,10.19,10.32,130900.0],["2009-07-17",10.35,10.72,10.34,10.65,179300.0],["2009-07-20",10.75,10.95,9.84,10.0,388600.0],["2009-07-21",10.04,10.16,9.59,9.78,344500.0],["2009-07-22",9.72,10.04,9.19,9.59,282500.0],["2009-07-23",9.54,10.13,9.52,9.9,298700.0],["2009-07-24",9.8,10.19,9.79,10.15,215100.0],["2009-07-27",10.09,10.55,10.09,10.24,306300.0],["2009-07-28",10.1,10.3,9.69,9.89,201400.0],["2009-07-29",9.79,9.98,9.62,9.92,186700.0],["2009-07-30",10.04,10.21,9.85,9.94,209700.0],["2009-07-31",9.86,10.18,9.71,10.14,162700.0],["2009-08-03",10.21,10.55,9.99,10.35,186000.0],["2009-08-04",10.2,10.5,9.76,10.49,542500.0],["2009-08-05",10.65,10.75,10.2,10.39,232300.0],["2009-08-06",10.39,10.45,9.98,10.07,129600.0],["2009-08-07",10.25,10.48,10.15,10.33,182500.0],["2009-08-10",10.28,10.79,10.21,10.75,92000.0],["2009-08-11",10.64,10.76,10.18,10.28,67600.0],["2009-08-12",10.31,11.2,10.31,10.98,210300.0],["2009-08-13",11.06,11.39,10.84,11.36,193100.0],["2009-08-14",11.34,11.46,11.0,11.36,322500.0],["2009-08-17",11.06,11.36,10.87,11.15,313900.0],["2009-08-18",11.2,11.4,11.1,11.3,207300.0],["2009-08-19",11.15,11.43,11.07,11.23,127500.0],["2009-08-20",11.18,11.49,11.05,11.35,125000.0],["2009-08-21",11.51,11.78,11.27,11.74,186800.0],["2009-08-24",11.78,11.89,11.23,11.67,119600.0],["2009-08-25",11.71,11.89,11.24,11.26,108200.0],["2009-08-26",11.27,11.6,11.03,11.41,192300.0],["2009-08-27",11.44,11.7,11.16,11.55,116700.0],["2009-08-28",11.64,11.74,11.24,11.56,78300.0],["2009-08-31",11.39,11.39,10.95,11.02,194200.0],["2009-09-01",11.01,11.3,10.35,10.43,133500.0],["2009-09-02",10.39,10.78,10.35,10.55,93000.0],["2009-09-03",10.67,10.67,10.2,10.42,94500.0],["2009-09-04",10.36,11.04,10.02,10.39,154800.0],["2009-09-08",10.54,10.57,10.22,10.5,137100.0],["2009-09-09",10.52,10.74,10.4,10.6,309300.0],["2009-09-10",10.64,10.81,10.15,10.51,238000.0],["2009-09-11",10.5,10.75,10.31,10.58,223400.0],["2009-09-14",10.53,10.87,10.38,10.7,172200.0],["2009-09-15",10.75,11.38,10.54,11.3,359800.0],["2009-09-16",11.39,11.53,11.07,11.1,292000.0],["2009-09-17",10.98,11.2,10.47,10.72,469800.0],["2009-09-18",10.75,11.09,10.75,11.07,391100.0],["2009-09-21",10.97,11.29,10.96,11.02,80600.0],["2009-09-22",11.16,11.27,10.86,11.11,356800.0],["2009-09-23",11.11,11.24,10.97,11.0,296500.0],["2009-09-24",11.0,11.11,10.55,10.85,147600.0],["2009-09-25",10.84,10.88,10.66,10.82,103400.0],["2009-09-28",10.84,11.05,10.62,11.0,150000.0],["2009-09-29",11.0,11.2,10.9,11.05,194800.0],["2009-09-30",11.1,11.24,10.67,10.87,215300.0],["2009-10-01",10.83,10.94,10.4,10.4,190700.0],["2009-10-02",10.24,10.37,10.13,10.2,251400.0],["2009-10-05",10.26,10.42,10.06,10.15,248400.0],["2009-10-06",10.24,10.37,10.09,10.16,235100.0],["2009-10-07",10.1,10.26,10.03,10.2,190700.0],["2009-10-08",10.26,10.48,10.11,10.15,256900.0],["2009-10-09",10.17,10.41,10.04,10.23,198700.0],["2009-10-12",10.24,10.31,10.16,10.17,141400.0],["2009-10-13",10.17,10.33,9.96,10.21,183700.0],["2009-10-14",10.38,10.48,10.31,10.4,210900.0],["2009-10-15",10.34,10.51,10.26,10.51,148900.0],["2009-10-16",10.44,10.5,10.06,10.08,185800.0],["2009-10-19",10.16,10.28,10.03,10.23,138100.0],["2009-10-20",10.21,10.33,9.88,9.97,158900.0],["2009-10-21",9.91,9.96,9.64,9.66,303900.0],["2009-10-22",9.67,9.78,9.58,9.63,297300.0],["2009-10-23",9.65,9.85,9.5,9.56,274800.0],["2009-10-26",9.57,9.96,9.4,9.42,176800.0],["2009-10-27",9.43,9.69,9.27,9.31,203400.0],["2009-10-28",9.32,9.45,8.88,8.91,191200.0],["2009-10-29",9.04,9.3,9.04,9.28,94100.0],["2009-10-30",9.17,9.24,8.66,8.87,216200.0],["2009-11-02",8.99,9.1,8.6,8.78,223500.0],["2009-11-03",8.5,9.8,8.26,9.48,558400.0],["2009-11-04",9.61,9.68,9.17,9.19,234000.0],["2009-11-05",9.15,9.56,9.15,9.48,202500.0],["2009-11-06",9.32,9.52,9.22,9.48,100400.0],["2009-11-09",9.61,9.75,9.48,9.61,112900.0],["2009-11-10",9.52,9.56,9.05,9.27,338200.0],["2009-11-11",9.4,9.59,9.33,9.58,104600.0],["2009-11-12",9.53,9.53,9.07,9.1,83300.0],["2009-11-13",9.11,9.43,8.95,9.43,140600.0],["2009-11-16",9.54,9.7,9.39,9.51,222100.0],["2009-11-17",9.43,9.51,9.22,9.44,108200.0],["2009-11-18",9.41,9.57,9.05,9.24,100000.0],["2009-11-19",9.19,9.24,9.01,9.05,182800.0],["2009-11-20",8.95,9.2,8.86,8.99,96400.0],["2009-11-23",9.11,9.48,9.11,9.32,171900.0],["2009-11-24",9.3,9.33,9.21,9.27,147000.0],["2009-11-25",9.28,9.36,8.98,9.11,107500.0],["2009-11-27",8.75,8.96,8.64,8.64,70400.0],["2009-11-30",8.65,8.65,8.45,8.56,235300.0],["2009-12-01",8.7,8.86,8.66,8.83,145800.0],["2009-12-02",8.81,8.93,8.61,8.73,193600.0],["2009-12-03",8.81,9.4,8.79,8.88,268500.0],["2009-12-04",9.1,9.66,9.1,9.32,202500.0],["2009-12-07",9.34,9.34,9.08,9.25,114500.0],["2009-12-08",9.12,9.23,8.81,8.93,154100.0],["2009-12-09",8.95,9.01,8.8,8.94,157700.0],["2009-12-10",8.94,9.07,8.79,8.81,122400.0],["2009-12-11",8.84,9.12,8.8,9.1,120200.0],["2009-12-14",9.16,9.32,9.11,9.29,74200.0],["2009-12-15",9.31,9.64,9.2,9.46,179500.0],["2009-12-16",9.58,9.76,9.52,9.57,332600.0],["2009-12-17",9.52,9.73,9.4,9.46,138900.0],["2009-12-18",9.59,9.85,9.25,9.85,466300.0],["2009-12-21",9.88,10.38,9.7,10.27,314000.0],["2009-12-22",10.32,10.61,10.16,10.55,304600.0],["2009-12-23",10.59,10.59,10.18,10.52,157600.0],["2009-12-24",10.56,10.62,10.44,10.55,19900.0],["2009-12-28",10.57,10.57,10.4,10.53,68400.0],["2009-12-29",10.59,10.6,10.31,10.46,331900.0],["2009-12-30",10.44,10.68,10.4,10.68,111000.0],["2009-12-31",10.66,10.85,10.59,10.65,110700.0],["2010-01-04",10.82,11.02,10.66,10.94,166800.0],["2010-01-05",10.95,11.0,10.73,10.88,170400.0],["2010-01-06",10.89,11.22,10.76,11.2,155900.0],["2010-01-07",11.2,11.36,11.13,11.25,193100.0],["2010-01-08",11.2,11.51,11.13,11.49,170000.0],["2010-01-11",11.52,11.52,11.25,11.34,107700.0],["2010-01-12",11.28,11.28,11.0,11.16,105800.0],["2010-01-13",11.23,11.37,10.98,11.32,94100.0],["2010-01-14",11.3,11.37,11.05,11.19,74300.0],["2010-01-15",11.23,11.23,10.95,10.99,306800.0],["2010-01-19",11.02,11.33,10.98,11.22,139600.0],["2010-01-20",11.09,11.09,10.91,11.03,152000.0],["2010-01-21",11.1,11.15,10.9,10.92,222500.0],["2010-01-22",10.94,10.94,10.46,10.55,116800.0],["2010-01-25",10.62,10.73,10.26,10.47,81000.0],["2010-01-26",10.45,10.75,10.12,10.44,136500.0],["2010-01-27",10.35,10.66,10.35,10.61,176700.0],["2010-01-28",10.66,10.66,9.99,10.41,202000.0],["2010-01-29",10.47,10.86,10.09,10.09,207300.0],["2010-02-01",10.17,10.54,9.85,10.52,216700.0],["2010-02-02",10.5,10.78,10.5,10.73,178600.0],["2010-02-03",10.68,10.73,10.26,10.65,131600.0],["2010-02-04",9.75,9.96,9.21,9.55,734300.0],["2010-02-05",9.51,9.53,9.1,9.49,260300.0],["2010-02-08",9.51,9.78,9.41,9.43,156100.0],["2010-02-09",9.58,9.89,9.49,9.7,197800.0],["2010-02-10",9.62,9.94,9.58,9.87,173900.0],["2010-02-11",9.86,10.51,9.73,10.46,224500.0],["2010-02-12",10.29,10.38,10.11,10.35,193400.0],["2010-02-16",10.48,10.61,10.21,10.4,138700.0],["2010-02-17",10.76,10.79,10.26,10.45,224900.0],["2010-02-18",10.05,10.2,9.85,10.05,653800.0],["2010-02-19",10.06,10.25,10.04,10.2,279900.0],["2010-02-22",10.2,10.24,10.06,10.19,152400.0],["2010-02-23",10.12,10.19,9.95,10.16,263400.0],["2010-02-24",10.16,10.39,10.02,10.34,523900.0],["2010-02-25",10.16,10.93,10.16,10.9,277300.0],["2010-02-26",10.93,10.97,10.52,10.7,145000.0],["2010-03-01",10.81,11.1,10.25,11.06,172400.0],["2010-03-02",11.06,11.44,10.91,11.44,183500.0],["2010-03-03",11.46,11.72,11.17,11.6,207200.0],["2010-03-04",11.66,11.75,11.41,11.66,77200.0],["2010-03-05",11.71,12.04,11.61,11.98,135300.0],["2010-03-08",12.04,12.13,11.83,12.12,96300.0],["2010-03-09",12.01,12.37,11.88,12.11,140800.0],["2010-03-10",12.07,12.24,11.9,12.2,93200.0],["2010-03-11",12.08,12.28,12.01,12.09,93700.0],["2010-03-12",12.19,12.19,11.78,12.19,157500.0],["2010-03-15",12.18,12.18,11.7,11.79,114900.0],["2010-03-16",11.8,11.93,11.43,11.74,172300.0],["2010-03-17",11.8,11.99,11.67,11.92,214700.0],["2010-03-18",11.9,11.92,11.73,11.83,70500.0],["2010-03-19",11.83,11.99,10.89,11.0,363700.0],["2010-03-22",10.9,11.23,10.81,11.06,125800.0],["2010-03-23",11.04,11.18,10.91,11.1,84400.0],["2010-03-24",11.06,11.19,10.97,11.15,128100.0],["2010-03-25",11.28,11.33,10.72,10.74,108000.0],["2010-03-26",10.81,10.99,10.43,10.53,195100.0],["2010-03-29",10.59,10.87,10.43,10.66,184100.0],["2010-03-30",10.64,10.8,10.55,10.61,225400.0],["2010-03-31",10.6,10.92,10.42,10.76,168600.0],["2010-04-01",10.87,11.17,10.63,10.71,180900.0],["2010-04-05",10.81,10.86,10.7,10.73,245500.0],["2010-04-06",10.69,11.22,10.63,11.08,277500.0],["2010-04-07",11.01,11.3,11.01,11.1,146200.0],["2010-04-08",11.08,11.26,11.01,11.25,106200.0],["2010-04-09",11.21,11.33,11.04,11.19,99600.0],["2010-04-12",11.15,11.58,11.12,11.38,94900.0],["2010-04-13",11.36,11.44,11.07,11.17,138300.0],["2010-04-14",11.28,11.54,11.2,11.5,136800.0],["2010-04-15",11.48,11.61,11.28,11.35,240900.0],["2010-04-16",11.28,11.3,10.97,11.09,174300.0],["2010-04-19",11.08,11.17,11.01,11.1,171300.0],["2010-04-20",11.17,11.6,10.98,11.6,156900.0],["2010-04-21",11.56,11.67,11.39,11.42,127700.0],["2010-04-22",11.21,11.43,11.1,11.28,175700.0],["2010-04-23",10.32,11.54,9.81,11.18,552400.0],["2010-04-26",11.13,11.45,10.98,11.01,199500.0],["2010-04-27",10.9,11.38,10.76,10.82,225900.0],["2010-04-28",10.86,11.5,10.86,11.3,201300.0],["2010-04-29",11.45,11.45,11.04,11.26,127300.0],["2010-04-30",11.22,11.37,10.63,10.63,158100.0],["2010-05-03",10.69,11.22,10.63,11.21,154100.0],["2010-05-04",11.06,11.17,10.79,11.01,163800.0],["2010-05-05",10.83,11.17,10.59,10.98,141300.0],["2010-05-06",10.87,11.13,10.29,10.77,327400.0],["2010-05-07",10.79,11.24,10.18,10.66,404900.0],["2010-05-10",11.31,12.09,11.08,12.04,316100.0],["2010-05-11",11.85,12.37,11.5,12.14,155300.0],["2010-05-12",12.12,12.54,11.71,12.38,181800.0],["2010-05-13",11.98,12.2,11.55,11.72,185200.0],["2010-05-14",11.65,11.65,11.04,11.27,177500.0],["2010-05-17",11.39,11.39,10.9,11.2,306000.0],["2010-05-18",11.33,11.42,10.63,10.79,217500.0],["2010-05-19",10.79,10.96,10.6,10.82,153000.0],["2010-05-20",10.5,10.58,10.04,10.14,209300.0],["2010-05-21",9.98,10.54,9.85,10.48,318000.0],["2010-05-24",10.44,10.62,9.97,9.99,218300.0],["2010-05-25",9.75,9.95,9.57,9.95,167500.0],["2010-05-26",10.03,10.24,9.68,9.76,185900.0],["2010-05-27",10.04,10.32,9.73,10.31,146600.0],["2010-05-28",10.18,10.21,9.67,9.84,293100.0],["2010-06-01",9.65,9.88,9.26,9.29,256000.0],["2010-06-02",9.38,9.96,9.31,9.92,228300.0],["2010-06-03",10.01,10.09,9.72,9.94,126900.0],["2010-06-04",9.63,9.95,9.18,9.29,218200.0],["2010-06-07",9.37,9.43,8.75,8.86,248600.0],["2010-06-08",8.9,8.96,8.51,8.58,313600.0],["2010-06-09",8.72,9.05,8.68,8.77,122200.0],["2010-06-10",9.04,9.71,9.04,9.64,236400.0],["2010-06-11",9.5,9.89,9.5,9.81,133200.0],["2010-06-14",9.97,10.22,9.87,10.05,143300.0],["2010-06-15",10.16,10.34,9.99,10.29,113600.0],["2010-06-16",10.14,10.27,9.88,10.11,85100.0],["2010-06-17",10.21,10.34,9.76,10.04,183100.0],["2010-06-18",10.11,10.34,9.9,10.22,312700.0],["2010-06-21",10.4,10.63,10.26,10.39,152700.0],["2010-06-22",10.43,10.65,10.05,10.08,94900.0],["2010-06-23",10.09,10.09,9.6,9.85,134600.0],["2010-06-24",9.74,9.74,9.36,9.38,122100.0],["2010-06-25",9.44,10.0,9.41,10.0,601900.0],["2010-06-28",9.88,10.05,9.55,9.69,78300.0],["2010-06-29",9.45,9.46,9.16,9.24,126100.0],["2010-06-30",9.27,9.6,9.25,9.31,160900.0],["2010-07-01",9.29,9.65,9.08,9.25,275400.0],["2010-07-02",9.31,9.65,9.16,9.54,231900.0],["2010-07-06",9.73,9.73,9.08,9.15,164100.0],["2010-07-07",9.22,9.43,9.08,9.39,152800.0],["2010-07-08",9.46,9.5,9.2,9.49,151000.0],["2010-07-09",9.44,9.51,9.27,9.5,74900.0],["2010-07-12",9.44,9.5,9.25,9.31,65700.0],["2010-07-13",9.5,9.9,9.39,9.83,135000.0],["2010-07-14",9.76,9.77,9.52,9.59,71000.0],["2010-07-15",9.57,9.68,9.35,9.61,81200.0],["2010-07-16",9.49,9.54,9.19,9.26,141900.0],["2010-07-19",9.32,9.53,9.2,9.43,84700.0],["2010-07-20",9.25,9.65,9.22,9.61,99100.0],["2010-07-21",9.7,9.7,9.22,9.27,141000.0],["2010-07-22",9.49,9.89,9.43,9.77,270300.0],["2010-07-23",9.74,9.97,9.54,9.94,164900.0],["2010-07-26",10.01,10.1,9.72,9.97,85900.0],["2010-07-27",10.09,10.14,9.81,9.85,72600.0],["2010-07-28",9.85,9.86,9.49,9.59,102600.0],["2010-07-29",9.67,9.89,9.3,9.84,84500.0],["2010-07-30",9.63,9.98,9.44,9.69,57400.0],["2010-08-02",9.87,10.2,9.86,10.0,94600.0],["2010-08-03",9.91,10.1,9.73,9.89,100500.0],["2010-08-04",9.99,10.14,9.84,9.97,135400.0],["2010-08-05",9.84,10.13,9.84,9.94,62500.0],["2010-08-06",9.76,9.96,9.45,9.67,111000.0],["2010-08-09",9.74,10.0,9.39,9.77,128700.0],["2010-08-10",9.59,9.75,9.29,9.42,69400.0],["2010-08-11",9.2,9.3,8.85,8.88,139400.0],["2010-08-12",8.76,9.04,8.76,8.97,109100.0],["2010-08-13",8.94,9.03,8.61,8.63,89900.0],["2010-08-16",8.7,8.95,8.6,8.93,148500.0],["2010-08-17",9.03,9.42,8.8,9.24,106500.0],["2010-08-18",9.26,9.38,8.95,9.08,73200.0],["2010-08-19",9.01,9.19,8.5,8.55,174500.0],["2010-08-20",8.46,8.73,8.37,8.65,175800.0],["2010-08-23",8.7,8.85,8.49,8.5,163300.0],["2010-08-24",8.38,8.62,8.29,8.45,101200.0],["2010-08-25",8.44,8.56,8.31,8.51,186600.0],["2010-08-26",8.53,8.67,8.36,8.51,62200.0],["2010-08-27",8.65,8.75,8.47,8.71,96600.0],["2010-08-30",8.69,8.88,8.61,8.62,74900.0],["2010-08-31",8.59,8.68,8.46,8.49,214900.0],["2010-09-01",8.68,8.76,8.51,8.61,177200.0],["2010-09-02",8.67,8.79,8.55,8.73,126000.0],["2010-09-03",8.84,8.97,8.62,8.83,103700.0],["2010-09-07",8.79,8.9,8.7,8.85,67100.0],["2010-09-08",8.91,9.18,8.81,9.01,159800.0],["2010-09-09",9.2,9.2,8.87,8.97,70800.0],["2010-09-10",8.97,9.35,8.92,9.31,131000.0],["2010-09-13",8.94,9.19,8.35,9.09,536600.0],["2010-09-14",8.95,9.13,8.82,8.92,354500.0],["2010-09-15",8.84,9.05,8.8,9.01,98200.0],["2010-09-16",9.0,9.0,8.77,8.91,132300.0],["2010-09-17",9.02,9.02,8.75,8.8,223100.0],["2010-09-20",8.8,9.12,8.8,9.12,127900.0],["2010-09-21",9.12,9.26,8.99,8.99,104100.0],["2010-09-22",8.93,9.04,8.79,8.94,156300.0],["2010-09-23",8.83,9.04,8.76,8.96,121700.0],["2010-09-24",9.09,9.34,9.01,9.33,81000.0],["2010-09-27",9.31,9.51,9.13,9.17,125900.0],["2010-09-28",9.23,9.29,8.96,9.15,114400.0],["2010-09-29",8.4,8.81,8.3,8.77,409600.0],["2010-09-30",8.82,8.82,8.25,8.76,421900.0],["2010-10-01",8.89,8.89,8.68,8.7,114800.0],["2010-10-04",8.69,8.74,8.47,8.61,201200.0],["2010-10-05",8.76,8.99,8.63,8.98,206200.0],["2010-10-06",8.97,9.53,8.91,9.53,182600.0],["2010-10-07",9.63,9.63,9.33,9.36,155800.0],["2010-10-08",9.34,9.74,9.28,9.68,96300.0],["2010-10-11",9.64,9.69,9.46,9.46,67700.0],["2010-10-12",9.45,9.45,9.21,9.43,115100.0],["2010-10-13",9.46,9.97,9.38,9.77,111100.0],["2010-10-14",9.8,9.92,9.57,9.85,187200.0],["2010-10-15",9.97,9.99,9.65,9.72,204500.0],["2010-10-18",9.72,9.85,9.55,9.7,74700.0],["2010-10-19",9.62,9.68,9.21,9.28,116800.0],["2010-10-20",9.37,9.61,9.25,9.59,80100.0],["2010-10-21",9.65,9.72,9.17,9.4,87700.0],["2010-10-22",9.42,9.47,9.37,9.42,36800.0],["2010-10-25",9.5,9.65,9.38,9.51,85700.0],["2010-10-26",9.42,9.62,9.36,9.42,89400.0],["2010-10-27",9.31,9.36,8.98,9.3,92000.0],["2010-10-28",9.41,9.46,9.03,9.08,94900.0],["2010-10-29",9.0,9.18,8.93,9.08,82900.0],["2010-11-01",9.15,9.31,8.69,8.88,108900.0],["2010-11-02",9.02,9.41,9.0,9.41,81100.0],["2010-11-03",9.45,9.49,9.2,9.28,86300.0],["2010-11-04",9.5,9.84,9.5,9.71,118300.0],["2010-11-05",9.97,10.58,9.55,10.29,187100.0],["2010-11-08",10.27,10.9,10.1,10.8,163500.0],["2010-11-09",10.21,10.21,9.38,9.63,500900.0],["2010-11-10",9.63,9.78,9.33,9.77,206700.0],["2010-11-11",9.66,9.98,9.66,9.77,139800.0],["2010-11-12",9.68,9.84,9.55,9.6,206300.0],["2010-11-15",9.7,9.92,9.49,9.52,123700.0],["2010-11-16",9.47,9.65,9.27,9.59,149400.0],["2010-11-17",9.6,9.68,9.42,9.67,149900.0],["2010-11-18",9.84,10.16,9.77,10.1,106100.0],["2010-11-19",10.1,10.1,9.75,9.88,125900.0],["2010-11-22",9.83,9.97,9.7,9.73,92900.0],["2010-11-23",9.57,9.7,9.5,9.57,72400.0],["2010-11-24",9.66,9.8,9.5,9.63,84500.0],["2010-11-26",9.53,9.65,9.52,9.55,18600.0],["2010-11-29",9.51,9.95,9.29,9.92,108100.0],["2010-11-30",9.8,10.02,9.5,9.93,138900.0],["2010-12-01",10.16,10.2,9.94,10.16,121600.0],["2010-12-02",10.22,10.42,10.1,10.33,76500.0],["2010-12-03",10.23,10.65,10.23,10.62,105800.0],["2010-12-06",10.57,10.73,10.27,10.67,68300.0],["2010-12-07",10.84,11.08,10.7,10.95,100500.0],["2010-12-08",11.01,11.05,10.8,10.95,93500.0],["2010-12-09",11.08,11.22,10.89,11.18,81500.0],["2010-12-10",11.16,11.25,11.09,11.25,116700.0],["2010-12-13",11.28,11.56,11.28,11.42,71000.0],["2010-12-14",11.5,11.52,11.36,11.43,83300.0],["2010-12-15",11.38,11.56,11.21,11.31,133600.0],["2010-12-16",11.38,11.7,11.36,11.55,77400.0],["2010-12-17",11.54,11.8,11.43,11.68,299400.0],["2010-12-20",11.7,11.96,11.5,11.53,115800.0],["2010-12-21",11.61,11.9,11.46,11.77,80100.0],["2010-12-22",11.84,12.0,11.64,12.0,75100.0],["2010-12-23",12.05,12.11,11.78,12.01,90700.0],["2010-12-27",11.98,12.3,11.86,12.23,58400.0],["2010-12-28",12.28,12.48,12.04,12.11,115900.0],["2010-12-29",12.17,12.47,12.06,12.43,61100.0],["2010-12-30",12.45,12.5,12.35,12.49,101500.0],["2010-12-31",12.42,12.6,12.17,12.18,117700.0],["2011-01-03",12.37,12.58,12.33,12.33,109200.0],["2011-01-04",12.33,12.35,11.85,12.05,153400.0],["2011-01-05",11.99,12.13,11.96,12.06,176700.0],["2011-01-06",12.03,12.24,11.96,12.2,135800.0],["2011-01-07",12.2,12.2,11.77,11.79,332700.0],["2011-01-10",11.71,11.72,11.3,11.4,246700.0],["2011-01-11",11.46,11.7,11.11,11.32,257200.0],["2011-01-12",11.38,11.57,11.35,11.4,148800.0],["2011-01-13",11.41,11.44,11.18,11.32,100000.0],["2011-01-14",11.28,11.34,11.15,11.3,88500.0],["2011-01-18",11.14,11.41,11.14,11.38,119200.0],["2011-01-19",11.34,11.4,10.8,10.82,127500.0],["2011-01-20",10.76,11.0,10.75,10.9,85800.0],["2011-01-21",10.98,11.1,10.78,10.81,104400.0],["2011-01-24",10.78,11.04,10.78,10.97,74800.0],["2011-01-25",10.91,11.0,10.72,10.99,78700.0],["2011-01-26",11.0,11.37,10.95,11.25,76300.0],["2011-01-27",11.25,11.39,11.11,11.3,206000.0],["2011-01-28",11.27,11.35,10.79,10.92,88900.0],["2011-01-31",10.98,11.7,10.87,11.26,126900.0],["2011-02-01",11.35,11.84,11.24,11.63,122200.0],["2011-02-02",11.56,11.78,11.52,11.59,38100.0],["2011-02-03",11.55,11.62,11.23,11.37,56800.0],["2011-02-04",11.38,11.45,11.1,11.12,81300.0],["2011-02-07",11.2,12.25,11.2,11.63,284600.0],["2011-02-08",11.58,11.58,11.0,11.15,93200.0],["2011-02-09",11.08,11.37,11.08,11.37,135400.0],["2011-02-10",11.34,11.56,11.32,11.5,119000.0],["2011-02-11",11.47,11.86,11.36,11.71,109800.0],["2011-02-14",11.68,12.43,11.68,12.22,205600.0],["2011-02-15",12.14,12.18,11.88,11.88,120700.0],["2011-02-16",12.02,12.93,11.97,12.79,279000.0],["2011-02-17",12.81,13.17,12.75,13.09,200700.0],["2011-02-18",13.15,14.27,13.1,14.26,458600.0],["2011-02-22",14.14,14.32,13.67,13.73,273600.0],["2011-02-23",13.8,14.03,13.53,13.59,248500.0],["2011-02-24",13.64,13.87,13.45,13.78,111500.0],["2011-02-25",13.83,14.1,13.75,14.05,75200.0],["2011-02-28",14.1,14.28,13.73,13.96,184700.0],["2011-03-01",13.96,14.03,13.53,13.59,112800.0],["2011-03-02",13.56,13.69,13.41,13.56,76500.0],["2011-03-03",13.71,14.15,13.65,14.04,132700.0],["2011-03-04",14.0,14.1,13.9,14.05,129900.0],["2011-03-07",14.15,14.37,13.83,14.24,109000.0],["2011-03-08",14.25,14.58,13.98,14.42,196000.0],["2011-03-09",14.45,14.6,14.22,14.31,185100.0],["2011-03-10",14.3,14.31,13.4,13.44,217900.0],["2011-03-11",13.38,13.5,13.0,13.45,137000.0],["2011-03-14",13.29,13.48,13.17,13.42,50200.0],["2011-03-15",12.96,13.52,12.33,13.43,190100.0],["2011-03-16",13.41,13.41,12.94,13.0,200000.0],["2011-03-17",13.13,13.41,13.02,13.21,69500.0],["2011-03-18",13.35,13.73,13.05,13.12,299700.0],["2011-03-21",13.34,13.72,13.34,13.72,129800.0],["2011-03-22",13.78,13.84,13.66,13.69,34300.0],["2011-03-23",13.62,13.77,13.4,13.65,50300.0],["2011-03-24",13.74,13.76,13.26,13.46,78500.0],["2011-03-25",13.55,13.87,13.39,13.52,72400.0],["2011-03-28",13.57,13.81,13.57,13.69,40900.0],["2011-03-29",13.65,13.76,13.52,13.61,60100.0],["2011-03-30",13.71,13.82,13.51,13.79,44600.0],["2011-03-31",13.8,14.16,13.74,13.9,105500.0],["2011-04-01",13.97,14.05,13.77,13.99,106700.0],["2011-04-04",14.08,14.29,14.06,14.08,63700.0],["2011-04-05",13.98,14.42,13.84,14.26,51800.0],["2011-04-06",14.31,14.38,13.98,14.04,85000.0],["2011-04-07",14.0,14.16,13.74,13.9,64200.0],["2011-04-08",14.03,14.03,13.41,13.47,84400.0],["2011-04-11",13.44,13.58,12.7,13.49,139600.0],["2011-04-12",13.33,13.83,13.27,13.8,232300.0],["2011-04-13",13.9,13.9,12.94,13.76,240200.0],["2011-04-14",13.59,14.01,13.53,14.01,99600.0],["2011-04-15",13.96,14.12,13.7,14.04,106500.0],["2011-04-18",13.75,13.75,13.33,13.56,57300.0],["2011-04-19",13.63,13.73,13.37,13.6,49600.0],["2011-04-20",13.82,14.02,13.74,13.96,43000.0],["2011-04-21",14.03,14.03,13.89,13.94,34100.0],["2011-04-25",13.89,14.03,13.61,13.63,39000.0],["2011-04-26",13.7,14.05,13.67,13.85,51400.0],["2011-04-27",13.88,14.0,13.58,13.98,70000.0],["2011-04-28",13.94,14.36,13.87,14.36,65000.0],["2011-04-29",14.41,14.53,14.23,14.48,78000.0],["2011-05-02",14.54,14.54,14.3,14.42,169000.0],["2011-05-03",14.28,14.28,13.3,13.5,103000.0],["2011-05-04",13.63,13.83,12.89,12.9,181400.0],["2011-05-05",12.78,13.27,12.62,12.76,104100.0],["2011-05-06",12.96,13.67,12.96,13.2,132000.0],["2011-05-09",13.13,13.41,13.04,13.2,57000.0],["2011-05-10",13.27,13.53,13.21,13.47,87900.0],["2011-05-11",13.3,13.46,12.78,12.92,80700.0],["2011-05-12",12.8,13.15,12.4,12.93,126500.0],["2011-05-13",12.91,13.0,12.18,12.38,109200.0],["2011-05-16",12.32,12.59,12.03,12.04,92900.0],["2011-05-17",11.95,12.27,11.77,12.18,61400.0],["2011-05-18",12.22,12.57,12.04,12.47,91300.0],["2011-05-19",12.58,12.62,12.26,12.47,68300.0],["2011-05-20",12.49,12.67,12.45,12.5,132000.0],["2011-05-23",12.21,12.36,12.1,12.23,59000.0],["2011-05-24",12.32,12.34,11.99,12.15,61600.0],["2011-05-25",12.07,12.78,12.07,12.66,70100.0],["2011-05-26",12.62,12.99,12.62,12.96,46600.0],["2011-05-27",12.99,13.21,12.92,13.09,50400.0],["2011-05-31",13.35,13.88,13.11,13.37,284300.0],["2011-06-01",13.28,13.74,13.22,13.54,467800.0],["2011-06-02",13.57,13.79,13.13,13.74,152500.0],["2011-06-03",13.44,13.74,13.14,13.2,131000.0],["2011-06-06",13.17,13.32,12.51,12.57,141900.0],["2011-06-07",12.73,12.73,12.2,12.21,93600.0],["2011-06-08",12.17,12.41,12.03,12.23,154500.0],["2011-06-09",12.27,12.62,12.11,12.29,101100.0],["2011-06-10",12.18,12.25,11.67,11.76,135700.0],["2011-06-13",11.83,11.91,11.5,11.52,110600.0],["2011-06-14",11.7,12.06,11.64,11.99,110000.0],["2011-06-15",11.8,11.96,11.55,11.75,116700.0],["2011-06-16",11.74,11.99,11.6,11.97,131400.0],["2011-06-17",12.06,12.63,11.99,12.58,303200.0],["2011-06-20",12.54,12.87,12.38,12.77,166100.0],["2011-06-21",12.83,12.97,12.25,12.94,174300.0],["2011-06-22",12.84,13.1,12.7,12.83,161000.0],["2011-06-23",12.57,12.84,12.31,12.79,90400.0],["2011-06-24",12.82,12.86,12.17,12.2,346100.0],["2011-06-27",12.24,12.45,12.11,12.38,84500.0],["2011-06-28",12.49,12.95,12.27,12.95,269000.0],["2011-06-29",13.04,13.39,12.89,13.18,227900.0],["2011-06-30",13.19,13.43,13.09,13.38,188000.0],["2011-07-01",13.43,13.59,13.12,13.43,100700.0],["2011-07-05",13.44,13.6,13.29,13.57,74200.0],["2011-07-06",13.51,13.92,13.42,13.67,118700.0],["2011-07-07",13.83,14.21,13.65,14.15,200700.0],["2011-07-08",13.83,14.18,13.83,13.99,163100.0],["2011-07-11",13.72,13.99,13.65,13.78,68400.0],["2011-07-12",13.75,14.0,13.67,13.82,66500.0],["2011-07-13",13.88,14.47,13.88,14.15,78800.0],["2011-07-14",14.17,14.18,13.55,13.6,108700.0],["2011-07-15",13.63,13.95,13.54,13.88,81300.0],["2011-07-18",13.84,13.86,13.42,13.71,46200.0],["2011-07-19",13.87,14.43,13.87,14.42,114800.0],["2011-07-20",14.45,14.45,13.78,13.84,100100.0],["2011-07-21",13.9,14.56,13.74,14.52,101500.0],["2011-07-22",14.53,14.69,14.3,14.32,147300.0],["2011-07-25",14.14,14.47,14.07,14.27,51700.0],["2011-07-26",14.24,14.24,13.92,13.96,41700.0],["2011-07-27",13.87,14.3,13.55,14.13,165900.0],["2011-07-28",14.15,14.57,14.09,14.15,140700.0],["2011-07-29",13.97,14.19,13.66,13.94,106800.0],["2011-08-01",14.18,14.18,13.46,13.74,84300.0],["2011-08-02",13.66,13.83,13.01,13.06,94800.0],["2011-08-03",13.05,13.28,12.66,13.13,74100.0],["2011-08-04",12.9,12.92,11.89,11.9,152300.0],["2011-08-05",12.09,12.29,11.13,11.54,127200.0],["2011-08-08",11.08,11.47,10.01,10.06,193800.0],["2011-08-09",10.34,10.8,9.26,10.73,239500.0],["2011-08-10",10.41,11.27,9.94,10.03,196400.0],["2011-08-11",10.12,11.58,10.01,11.26,266000.0],["2011-08-12",11.44,11.44,10.91,11.39,106000.0],["2011-08-15",11.54,11.88,11.47,11.76,50200.0],["2011-08-16",11.62,11.81,11.34,11.5,76800.0],["2011-08-17",11.55,11.9,11.51,11.54,152000.0],["2011-08-18",11.07,11.37,10.37,10.47,131700.0],["2011-08-19",10.25,10.69,9.9,9.94,120800.0],["2011-08-22",10.29,10.29,9.63,9.78,77700.0],["2011-08-23",9.8,10.66,9.67,10.59,135900.0],["2011-08-24",10.54,10.85,10.4,10.64,88100.0],["2011-08-25",10.75,10.75,9.79,9.84,108900.0],["2011-08-26",9.72,10.01,9.47,9.88,152700.0],["2011-08-29",10.04,10.67,9.81,10.56,252600.0],["2011-08-30",10.49,11.11,10.13,10.95,541900.0],["2011-08-31",11.05,11.38,10.59,10.87,275300.0],["2011-09-01",10.87,11.4,10.66,10.89,172000.0],["2011-09-02",10.57,10.92,10.38,10.49,165100.0],["2011-09-06",10.03,10.59,9.98,10.39,164900.0],["2011-09-07",10.43,11.38,10.43,11.34,247400.0],["2011-09-08",10.06,10.82,9.52,9.95,519400.0],["2011-09-09",9.73,9.92,8.46,8.83,717400.0],["2011-09-12",8.66,9.25,8.59,9.23,383400.0],["2011-09-13",9.28,9.52,9.07,9.45,286600.0],["2011-09-14",9.55,9.61,9.22,9.39,299800.0],["2011-09-15",9.51,9.69,9.36,9.5,209000.0],["2011-09-16",9.58,9.83,9.52,9.62,278500.0],["2011-09-19",9.41,9.75,9.32,9.62,231600.0],["2011-09-20",9.68,9.96,9.51,9.54,269200.0],["2011-09-21",9.48,9.65,8.88,8.93,283400.0],["2011-09-22",8.5,8.81,8.12,8.37,223700.0],["2011-09-23",8.39,8.45,7.89,8.05,198700.0],["2011-09-26",8.17,8.89,8.1,8.85,210600.0],["2011-09-27",9.2,9.62,8.93,9.11,185400.0],["2011-09-28",9.13,9.23,8.4,8.44,241300.0],["2011-09-29",8.78,9.0,8.38,8.8,129900.0],["2011-09-30",8.62,8.95,8.49,8.51,204400.0],["2011-10-03",8.42,8.65,7.65,7.66,221500.0],["2011-10-04",7.57,8.2,7.34,8.19,396100.0],["2011-10-05",8.23,8.8,8.03,8.69,178800.0],["2011-10-06",8.68,9.45,8.68,9.41,174600.0],["2011-10-07",9.46,9.59,9.07,9.3,199600.0],["2011-10-10",9.59,9.93,9.49,9.91,121300.0],["2011-10-11",9.78,10.11,9.76,10.0,141000.0],["2011-10-12",10.14,10.54,10.14,10.35,101000.0],["2011-10-13",10.22,10.47,10.11,10.41,72300.0],["2011-10-14",10.63,10.8,10.5,10.71,132400.0],["2011-10-17",10.59,10.74,10.07,10.15,121500.0],["2011-10-18",10.18,10.88,10.06,10.8,129100.0],["2011-10-19",10.75,10.84,10.12,10.38,131100.0],["2011-10-20",10.38,10.56,9.82,10.22,179900.0],["2011-10-21",10.46,10.49,10.07,10.36,118300.0],["2011-10-24",10.43,10.95,10.43,10.92,122700.0],["2011-10-25",10.82,10.9,10.3,10.38,125900.0],["2011-10-26",10.59,10.98,10.36,10.9,116500.0],["2011-10-27",11.31,11.59,10.9,11.4,213000.0],["2011-10-28",11.28,11.4,11.08,11.15,170800.0],["2011-10-31",10.89,11.01,10.61,10.62,118500.0],["2011-11-01",10.06,10.53,10.01,10.09,166700.0],["2011-11-02",10.38,10.5,10.12,10.49,128000.0],["2011-11-03",10.4,11.08,9.77,10.98,140900.0],["2011-11-04",10.85,11.01,10.51,10.73,109100.0],["2011-11-07",10.61,10.92,10.3,10.76,85200.0],["2011-11-08",10.89,11.17,10.52,11.14,68700.0],["2011-11-09",10.68,10.9,10.09,10.11,149800.0],["2011-11-10",10.29,10.3,9.98,10.13,73100.0],["2011-11-11",10.32,10.8,10.23,10.79,86900.0],["2011-11-14",10.67,10.86,10.26,10.44,72200.0],["2011-11-15",10.33,10.88,10.23,10.8,42600.0],["2011-11-16",10.61,11.09,10.53,10.57,65000.0],["2011-11-17",10.53,10.6,9.77,9.87,86800.0],["2011-11-18",9.94,10.11,9.57,9.68,164000.0],["2011-11-21",9.37,9.61,9.01,9.22,128300.0],["2011-11-22",9.23,9.26,8.9,8.99,170200.0],["2011-11-23",8.82,8.97,8.58,8.65,120100.0],["2011-11-25",8.6,8.95,8.53,8.53,68200.0],["2011-11-28",8.97,9.1,8.64,9.02,178000.0],["2011-11-29",9.05,9.13,8.81,8.86,241600.0],["2011-11-30",9.31,9.36,9.02,9.36,323200.0],["2011-12-01",9.32,9.39,9.02,9.12,189100.0],["2011-12-02",9.3,9.49,8.99,9.0,212800.0],["2011-12-05",9.24,9.33,9.05,9.1,150000.0],["2011-12-06",9.05,9.28,8.96,9.21,136600.0],["2011-12-07",9.11,9.11,8.72,8.93,157100.0],["2011-12-08",8.83,8.96,8.44,8.55,175400.0],["2011-12-09",8.59,9.16,8.59,8.9,170100.0],["2011-12-12",8.71,8.74,8.45,8.55,177500.0],["2011-12-13",8.69,8.83,8.43,8.54,130800.0],["2011-12-14",8.41,8.46,8.06,8.41,335600.0],["2011-12-15",8.6,8.69,8.38,8.54,120900.0],["2011-12-16",8.66,8.95,8.51,8.9,389000.0],["2011-12-19",8.99,9.31,8.63,8.64,148700.0],["2011-12-20",8.88,9.49,8.88,9.45,142700.0],["2011-12-21",9.47,9.65,9.11,9.57,111800.0],["2011-12-22",9.6,9.85,9.53,9.66,64000.0],["2011-12-23",9.68,9.68,9.48,9.57,47900.0],["2011-12-27",9.53,9.85,9.48,9.7,42200.0],["2011-12-28",9.71,9.83,9.29,9.32,83300.0],["2011-12-29",9.4,9.53,9.37,9.44,74600.0],["2011-12-30",9.42,9.6,9.42,9.44,110700.0],["2012-01-03",9.78,10.04,9.76,9.91,151400.0],["2012-01-04",9.83,9.85,9.48,9.57,131400.0],["2012-01-05",9.47,9.71,9.35,9.6,116700.0],["2012-01-06",9.59,9.91,9.54,9.89,96700.0],["2012-01-09",9.92,9.94,9.51,9.69,112800.0],["2012-01-10",9.85,10.09,9.73,10.06,64100.0],["2012-01-11",9.99,10.38,9.99,10.29,125900.0],["2012-01-12",10.27,10.66,10.15,10.63,172700.0],["2012-01-13",10.45,10.56,10.3,10.47,118900.0],["2012-01-17",10.6,10.8,10.49,10.66,123500.0],["2012-01-18",10.6,10.84,10.58,10.68,111700.0],["2012-01-19",10.74,10.8,10.61,10.67,132800.0],["2012-01-20",10.67,10.9,10.67,10.9,127400.0],["2012-01-23",10.87,10.88,10.59,10.79,102300.0],["2012-01-24",10.7,10.9,10.51,10.86,133800.0],["2012-01-25",10.84,10.99,10.58,10.99,101600.0],["2012-01-26",11.09,11.35,10.97,11.14,122400.0],["2012-01-27",11.11,11.59,11.11,11.57,93000.0],["2012-01-30",11.43,11.6,11.18,11.42,83300.0],["2012-01-31",11.52,11.72,11.3,11.64,143000.0],["2012-02-01",11.79,12.26,11.53,12.13,160400.0],["2012-02-02",12.15,12.44,11.98,12.07,142400.0],["2012-02-03",12.33,12.64,12.14,12.53,132100.0],["2012-02-06",12.42,12.5,11.98,12.35,76100.0],["2012-02-07",12.31,12.46,12.02,12.41,77200.0],["2012-02-08",12.49,12.58,12.18,12.36,72200.0],["2012-02-09",12.3,12.91,12.2,12.55,203400.0],["2012-02-10",12.37,12.8,12.09,12.39,97400.0],["2012-02-13",12.6,12.87,12.38,12.41,177800.0],["2012-02-14",12.35,12.88,12.32,12.87,128000.0],["2012-02-15",12.92,13.24,12.7,12.81,121300.0],["2012-02-16",12.81,13.35,12.81,13.04,202500.0],["2012-02-17",13.07,13.31,12.96,13.19,167900.0],["2012-02-21",13.25,13.41,13.16,13.37,112700.0],["2012-02-22",13.32,13.71,13.27,13.59,136300.0],["2012-02-23",13.64,13.88,13.58,13.7,233800.0],["2012-02-24",13.68,13.87,13.66,13.81,175200.0],["2012-02-27",13.68,13.68,13.19,13.47,115700.0],["2012-02-28",13.52,13.74,13.31,13.65,142200.0],["2012-02-29",13.64,13.75,13.13,13.24,249100.0],["2012-03-01",13.31,13.61,13.15,13.15,156400.0],["2012-03-02",13.16,13.38,12.78,12.95,164300.0],["2012-03-05",12.86,13.0,12.57,12.92,111700.0],["2012-03-06",12.7,12.82,12.58,12.65,159800.0],["2012-03-07",12.74,12.93,12.52,12.87,91300.0],["2012-03-08",12.97,13.23,12.83,13.15,145900.0],["2012-03-09",13.16,13.5,13.13,13.48,113700.0],["2012-03-12",13.49,13.84,13.42,13.82,151500.0],["2012-03-13",13.97,14.04,13.67,14.01,123500.0],["2012-03-14",13.99,14.15,13.75,13.8,109000.0],["2012-03-15",13.86,14.03,13.57,13.82,90000.0],["2012-03-16",13.9,13.97,13.69,13.8,248900.0],["2012-03-19",13.81,14.24,13.76,14.22,237000.0],["2012-03-20",14.02,14.17,13.83,13.86,141000.0],["2012-03-21",13.89,14.07,13.56,13.6,82000.0],["2012-03-22",13.44,13.52,13.24,13.5,121600.0],["2012-03-23",13.56,14.27,13.48,14.23,114200.0],["2012-03-26",14.41,14.95,14.29,14.91,155700.0],["2012-03-27",15.06,15.06,14.4,14.41,156900.0],["2012-03-28",14.39,14.5,13.92,14.23,106000.0],["2012-03-29",14.06,14.23,13.94,14.17,89800.0],["2012-03-30",14.33,14.36,13.98,14.01,130800.0],["2012-04-02",13.98,14.05,13.82,14.0,135200.0],["2012-04-03",13.97,14.12,13.71,13.76,105400.0],["2012-04-04",13.56,14.19,13.56,13.64,165600.0],["2012-04-05",13.63,13.64,13.44,13.5,125000.0],["2012-04-09",13.2,13.37,12.95,13.02,184000.0],["2012-04-10",13.03,13.18,12.66,12.88,156500.0],["2012-04-11",13.04,13.11,12.91,13.03,150200.0],["2012-04-12",13.06,13.44,13.06,13.34,130700.0],["2012-04-13",13.25,13.31,12.62,12.85,127000.0],["2012-04-16",12.93,13.35,12.82,13.02,174400.0],["2012-04-17",13.2,14.03,13.2,13.85,335400.0],["2012-04-18",13.73,13.78,13.42,13.65,69400.0],["2012-04-19",13.62,13.65,12.96,13.09,137400.0],["2012-04-20",13.6,13.6,12.72,12.76,125000.0],["2012-04-23",12.5,12.82,12.3,12.62,90900.0],["2012-04-24",12.61,13.12,12.46,13.08,82500.0],["2012-04-25",13.26,13.35,12.97,13.13,75800.0],["2012-04-26",13.14,13.53,13.08,13.48,99800.0],["2012-04-27",13.55,13.86,13.46,13.78,104400.0],["2012-04-30",13.7,13.87,13.6,13.64,84000.0],["2012-05-01",13.71,14.05,13.52,13.66,159000.0],["2012-05-02",13.59,13.84,13.47,13.7,118000.0],["2012-05-03",13.71,13.94,13.24,13.31,118200.0],["2012-05-04",13.17,13.17,12.45,12.47,137000.0],["2012-05-07",12.35,12.79,12.28,12.74,126000.0],["2012-05-08",11.75,11.75,10.23,11.11,510700.0],["2012-05-09",10.9,11.73,10.87,11.61,192000.0],["2012-05-10",11.73,11.96,11.6,11.76,184000.0],["2012-05-11",11.69,12.1,11.62,11.76,151800.0],["2012-05-14",11.56,11.71,11.36,11.47,113600.0],["2012-05-15",11.41,11.59,11.17,11.19,113000.0],["2012-05-16",11.28,11.46,11.09,11.14,104000.0],["2012-05-17",11.18,11.23,10.6,10.63,246000.0],["2012-05-18",10.65,10.95,10.59,10.85,215000.0],["2012-05-21",10.88,11.04,10.72,10.9,98000.0],["2012-05-22",10.84,10.97,10.24,10.39,126000.0],["2012-05-23",10.25,10.59,10.07,10.52,123000.0],["2012-05-24",10.55,10.55,10.0,10.34,115300.0],["2012-05-25",10.35,10.51,10.2,10.39,56100.0],["2012-05-29",10.53,11.01,10.53,10.82,73700.0],["2012-05-30",10.71,10.71,10.44,10.65,181400.0],["2012-05-31",10.66,11.01,10.15,10.39,130600.0],["2012-06-01",10.09,10.36,9.88,9.92,79700.0],["2012-06-04",9.97,10.18,9.66,9.77,104700.0],["2012-06-05",9.7,10.06,9.62,9.78,151900.0],["2012-06-06",9.88,10.54,9.88,10.47,104800.0],["2012-06-07",10.65,10.76,10.25,10.3,117300.0],["2012-06-08",10.24,10.64,10.05,10.46,63600.0],["2012-06-11",10.62,10.62,10.01,10.19,111700.0],["2012-06-12",10.27,10.51,10.04,10.35,84300.0],["2012-06-13",10.32,10.48,10.0,10.29,74600.0],["2012-06-14",10.34,10.62,10.27,10.55,56100.0],["2012-06-15",10.58,10.77,10.45,10.67,113300.0],["2012-06-18",10.53,10.58,10.33,10.44,55900.0],["2012-06-19",10.51,11.13,10.47,10.98,95700.0],["2012-06-20",10.95,11.15,10.74,10.89,59700.0],["2012-06-21",10.88,10.98,10.28,10.34,65400.0],["2012-06-22",10.41,10.59,10.23,10.51,93400.0],["2012-06-25",10.26,10.53,10.1,10.21,44600.0],["2012-06-26",10.17,10.42,10.08,10.26,39200.0],["2012-06-27",10.29,10.69,10.29,10.58,61400.0],["2012-06-28",10.45,10.62,10.2,10.53,62400.0],["2012-06-29",10.87,11.45,10.87,11.33,102600.0],["2012-07-02",11.39,11.5,11.08,11.5,67800.0],["2012-07-03",11.51,11.72,11.35,11.6,68000.0],["2012-07-05",11.56,11.76,11.37,11.7,62800.0],["2012-07-06",11.49,11.91,11.39,11.79,135900.0],["2012-07-09",11.72,11.93,11.61,11.81,128400.0],["2012-07-10",11.97,12.0,11.44,11.59,92100.0],["2012-07-11",11.65,11.72,11.45,11.52,49100.0],["2012-07-12",11.39,11.39,10.98,11.2,55100.0],["2012-07-13",11.32,11.73,11.3,11.68,59000.0],["2012-07-16",11.59,11.63,11.19,11.22,44400.0],["2012-07-17",11.29,11.5,11.12,11.43,51400.0],["2012-07-18",11.35,11.71,11.35,11.7,83400.0],["2012-07-19",11.75,11.83,11.49,11.61,39500.0],["2012-07-20",11.49,11.49,11.1,11.12,79100.0],["2012-07-23",10.8,10.8,10.59,10.67,43500.0],["2012-07-24",10.74,10.82,10.5,10.58,67000.0],["2012-07-25",10.68,10.71,10.25,10.4,44100.0],["2012-07-26",10.61,10.61,10.12,10.21,119400.0],["2012-07-27",10.2,10.78,10.04,10.7,80400.0],["2012-07-30",10.68,10.99,10.57,10.59,45400.0],["2012-07-31",10.54,10.62,10.33,10.36,75600.0],["2012-08-01",10.42,10.46,10.08,10.1,92100.0],["2012-08-02",9.98,10.61,9.92,10.53,86900.0],["2012-08-03",10.83,10.94,10.75,10.78,65700.0],["2012-08-06",10.86,10.86,10.58,10.61,81800.0],["2012-08-07",10.74,10.74,10.49,10.52,83900.0],["2012-08-08",10.48,10.74,10.46,10.58,57100.0],["2012-08-09",10.55,10.55,10.25,10.38,73300.0],["2012-08-10",10.35,10.68,10.34,10.63,33600.0],["2012-08-13",10.57,10.74,10.3,10.55,35800.0],["2012-08-14",10.58,10.66,10.39,10.46,97000.0],["2012-08-15",10.48,11.0,10.48,10.92,100000.0],["2012-08-16",10.88,11.25,10.88,11.1,198800.0],["2012-08-17",11.08,11.27,11.08,11.23,145200.0],["2012-08-20",11.19,11.44,11.07,11.38,92300.0],["2012-08-21",11.48,11.59,11.38,11.43,55100.0],["2012-08-22",11.37,11.49,11.21,11.37,43500.0],["2012-08-23",11.32,11.44,11.06,11.25,68700.0],["2012-08-24",11.18,11.29,10.94,11.05,48400.0],["2012-08-27",11.1,11.4,11.04,11.31,53300.0],["2012-08-28",11.28,11.91,11.08,11.67,230300.0],["2012-08-29",11.73,11.96,11.46,11.88,101700.0],["2012-08-30",11.76,11.76,11.43,11.51,45800.0],["2012-08-31",11.69,11.77,11.54,11.66,108300.0],["2012-09-04",11.62,11.86,11.27,11.69,153100.0],["2012-09-05",11.72,11.79,10.5,11.51,209700.0],["2012-09-06",10.51,11.44,10.34,10.4,516300.0],["2012-09-07",10.48,10.67,10.21,10.5,289100.0],["2012-09-10",10.72,11.2,10.7,10.98,168100.0],["2012-09-11",11.05,11.17,11.05,11.1,118900.0],["2012-09-12",11.16,11.28,11.02,11.1,82000.0],["2012-09-13",11.16,11.68,11.06,11.51,192800.0],["2012-09-14",11.57,11.9,11.57,11.74,160400.0],["2012-09-17",11.68,11.68,11.2,11.3,112700.0],["2012-09-18",11.25,11.25,10.69,10.89,204300.0],["2012-09-19",10.93,11.06,10.89,11.06,97300.0],["2012-09-20",10.92,10.99,10.64,10.93,68000.0],["2012-09-21",11.08,11.38,10.88,10.93,226500.0],["2012-09-24",10.85,11.09,10.76,10.89,97000.0],["2012-09-25",10.98,11.11,10.66,10.7,75000.0],["2012-09-26",10.72,10.77,10.5,10.6,83400.0],["2012-09-27",10.71,10.84,10.53,10.76,59800.0],["2012-09-28",10.67,10.7,10.53,10.58,107900.0],["2012-10-01",10.67,11.1,10.49,10.56,108700.0],["2012-10-02",10.62,10.63,10.4,10.47,79200.0],["2012-10-03",10.48,10.48,10.23,10.26,88400.0],["2012-10-04",10.34,10.39,10.2,10.36,140900.0],["2012-10-05",10.39,10.71,10.39,10.69,105100.0],["2012-10-08",10.61,10.63,10.4,10.43,70900.0],["2012-10-09",10.48,10.64,10.44,10.55,308800.0],["2012-10-10",10.56,10.82,10.54,10.63,117800.0],["2012-10-11",10.76,10.89,10.58,10.66,85600.0],["2012-10-12",10.66,10.71,10.49,10.62,71400.0],["2012-10-15",10.65,10.79,10.28,10.7,36300.0],["2012-10-16",10.78,10.78,10.64,10.75,50700.0],["2012-10-17",10.75,11.01,10.7,11.0,110800.0],["2012-10-18",11.01,11.21,10.95,10.99,52500.0],["2012-10-19",10.9,10.9,10.25,10.44,85300.0],["2012-10-22",10.42,10.65,10.34,10.54,198600.0],["2012-10-23",10.37,10.57,10.17,10.3,114700.0],["2012-10-24",10.41,10.7,10.32,10.37,79600.0],["2012-10-25",10.49,10.49,10.32,10.46,51100.0],["2012-10-26",10.49,10.5,10.2,10.48,48900.0],["2012-10-31",10.58,10.78,10.28,10.49,145500.0],["2012-11-01",10.52,10.69,10.36,10.52,177600.0],["2012-11-02",10.61,10.63,10.24,10.34,114800.0],["2012-11-05",10.3,10.6,10.29,10.41,44600.0],["2012-11-06",10.52,10.97,10.5,10.69,156200.0],["2012-11-07",10.67,10.67,10.23,10.39,102600.0],["2012-11-08",10.39,10.55,10.05,10.09,144300.0],["2012-11-09",10.08,10.98,10.08,10.85,368700.0],["2012-11-12",10.95,10.96,10.53,10.59,94700.0],["2012-11-13",10.49,11.07,10.44,10.76,556500.0],["2012-11-14",10.85,11.06,10.79,10.95,153000.0],["2012-11-15",10.99,10.99,10.42,10.43,78200.0],["2012-11-16",10.41,10.59,10.14,10.41,208300.0],["2012-11-19",10.58,10.84,10.58,10.83,120300.0],["2012-11-20",10.75,10.83,10.57,10.71,94700.0],["2012-11-21",11.14,11.14,10.79,10.91,139900.0],["2012-11-23",10.95,10.97,10.75,10.84,33700.0],["2012-11-26",10.76,10.96,10.61,10.71,85000.0],["2012-11-27",10.75,11.04,10.67,10.81,118300.0],["2012-11-28",10.72,10.9,10.59,10.79,72600.0],["2012-11-29",10.91,11.29,10.91,11.16,350800.0],["2012-11-30",11.22,11.22,10.96,10.97,122800.0],["2012-12-03",11.07,11.2,10.95,11.0,185600.0],["2012-12-04",11.0,11.14,10.94,11.01,187100.0],["2012-12-05",11.09,11.12,10.87,10.94,265300.0],["2012-12-06",10.93,11.04,10.83,10.9,127200.0],["2012-12-07",10.96,11.19,10.87,11.19,107500.0],["2012-12-10",11.17,11.21,10.96,11.07,117900.0],["2012-12-11",11.21,11.4,10.96,11.35,255700.0],["2012-12-12",11.35,11.43,10.98,11.04,266700.0],["2012-12-13",10.99,11.31,10.98,11.19,83100.0],["2012-12-14",11.13,11.51,11.07,11.4,146000.0],["2012-12-17",11.48,11.53,11.23,11.41,92600.0],["2012-12-18",11.47,11.74,11.44,11.63,162300.0],["2012-12-19",11.65,11.72,11.43,11.58,109400.0],["2012-12-20",11.64,11.76,11.59,11.74,135600.0],["2012-12-21",11.62,11.62,11.07,11.39,401100.0],["2012-12-24",11.09,11.32,11.07,11.27,48100.0],["2012-12-26",11.3,11.51,11.26,11.42,56000.0],["2012-12-27",11.48,11.52,11.09,11.37,57000.0],["2012-12-28",11.31,11.42,11.27,11.35,33900.0],["2012-12-31",11.27,11.51,11.16,11.5,90200.0],["2013-01-02",11.8,11.81,11.41,11.75,286600.0],["2013-01-03",11.7,11.93,11.54,11.64,88700.0],["2013-01-04",11.73,11.96,11.66,11.88,124900.0],["2013-01-07",11.77,12.0,11.74,11.9,122700.0],["2013-01-08",11.9,12.49,11.83,12.45,149000.0],["2013-01-09",12.62,12.78,12.32,12.57,187200.0],["2013-01-10",12.65,12.89,12.6,12.8,86200.0],["2013-01-11",12.83,12.9,12.7,12.82,120800.0],["2013-01-14",12.75,12.82,12.53,12.81,157700.0],["2013-01-15",12.71,12.9,12.42,12.88,121200.0],["2013-01-16",12.85,13.07,12.83,12.99,234500.0],["2013-01-17",13.1,13.17,12.93,12.99,227300.0],["2013-01-18",13.04,13.14,12.9,13.13,154600.0],["2013-01-22",14.0,14.9,13.53,14.8,688300.0],["2013-01-23",14.84,14.9,14.41,14.46,319300.0],["2013-01-24",14.46,14.91,14.46,14.53,226300.0],["2013-01-25",14.65,14.65,14.33,14.41,268200.0],["2013-01-28",14.4,14.72,14.27,14.39,353600.0],["2013-01-29",14.37,14.64,14.32,14.44,169000.0],["2013-01-30",14.46,14.46,14.06,14.32,187100.0],["2013-01-31",14.37,14.53,14.03,14.28,127400.0],["2013-02-01",14.42,14.57,14.1,14.47,136100.0],["2013-02-04",14.36,14.37,14.18,14.18,79700.0],["2013-02-05",14.34,14.34,14.16,14.24,74700.0],["2013-02-06",14.12,14.71,14.04,14.48,170700.0],["2013-02-07",14.48,14.99,14.29,14.86,247400.0],["2013-02-08",14.86,15.42,14.82,15.36,227500.0],["2013-02-11",15.4,15.58,15.3,15.39,192900.0],["2013-02-12",15.41,15.91,15.19,15.7,231200.0],["2013-02-13",15.79,16.04,15.59,16.04,186700.0],["2013-02-14",16.04,16.49,16.0,16.48,212800.0],["2013-02-15",16.55,17.21,16.5,17.0,336800.0],["2013-02-19",16.76,17.17,16.42,16.75,405500.0],["2013-02-20",16.71,16.77,15.94,15.94,249900.0],["2013-02-21",15.95,15.95,15.4,15.59,143000.0],["2013-02-22",15.71,15.93,15.42,15.93,87700.0],["2013-02-25",15.99,15.99,15.32,15.32,168600.0],["2013-02-26",15.41,15.8,15.21,15.44,133000.0],["2013-02-27",15.37,15.84,15.27,15.67,100100.0],["2013-02-28",15.64,15.92,15.52,15.56,165900.0],["2013-03-01",15.37,16.05,15.26,15.75,126300.0],["2013-03-04",15.62,15.77,15.34,15.7,120900.0],["2013-03-05",15.88,16.19,15.88,16.07,117600.0],["2013-03-06",16.22,16.33,16.01,16.24,74300.0],["2013-03-07",16.19,16.55,16.04,16.48,105600.0],["2013-03-08",16.66,16.74,16.38,16.61,104100.0],["2013-03-11",16.5,16.57,16.08,16.09,69000.0],["2013-03-12",16.09,16.19,15.63,15.8,161600.0],["2013-03-13",15.76,15.9,15.53,15.75,62100.0],["2013-03-14",15.76,16.09,15.63,16.01,93400.0],["2013-03-15",15.97,15.97,15.69,15.74,219200.0],["2013-03-18",15.53,15.71,15.19,15.25,93400.0],["2013-03-19",15.25,15.49,15.13,15.38,131600.0],["2013-03-20",15.48,15.69,15.32,15.44,157900.0],["2013-03-21",15.29,15.4,15.1,15.12,128800.0],["2013-03-22",15.22,15.47,15.1,15.15,120400.0],["2013-03-25",15.22,15.34,15.05,15.34,98200.0],["2013-03-26",15.38,15.51,15.16,15.2,92100.0],["2013-03-27",15.02,15.2,14.95,15.07,78300.0],["2013-03-28",15.12,15.12,14.85,14.9,109900.0],["2013-04-01",14.85,14.89,14.39,14.6,184800.0],["2013-04-02",14.67,14.94,14.52,14.81,121300.0],["2013-04-03",14.79,14.81,14.32,14.35,199400.0],["2013-04-04",14.32,14.35,14.07,14.17,124300.0],["2013-04-05",13.5,14.14,12.52,14.01,296900.0],["2013-04-08",14.12,14.25,13.9,14.04,60600.0],["2013-04-09",14.28,15.59,14.27,15.43,279400.0],["2013-04-10",15.44,15.79,15.38,15.4,156500.0],["2013-04-11",15.42,15.54,15.32,15.4,88500.0],["2013-04-12",15.2,15.4,14.66,14.84,116300.0],["2013-04-15",14.65,14.77,14.02,14.29,182900.0],["2013-04-16",14.49,14.68,13.9,14.1,110900.0],["2013-04-17",14.01,14.57,13.97,14.54,162600.0],["2013-04-18",14.54,14.7,14.21,14.34,126000.0],["2013-04-19",14.31,14.43,14.04,14.08,91900.0],["2013-04-22",14.11,14.21,13.57,14.12,89200.0],["2013-04-23",14.22,14.45,13.94,14.43,80500.0],["2013-04-24",14.42,14.82,14.42,14.8,76600.0],["2013-04-25",14.8,15.04,14.77,15.01,105400.0],["2013-04-26",15.0,15.02,14.86,15.0,191100.0],["2013-04-29",15.03,15.05,14.95,15.01,108200.0],["2013-04-30",14.96,15.1,14.91,15.03,127200.0],["2013-05-01",14.91,15.03,14.87,14.9,304200.0],["2013-05-02",14.9,15.06,14.83,15.01,175500.0],["2013-05-03",15.14,15.52,15.14,15.39,257600.0],["2013-05-06",15.33,15.59,15.07,15.1,199200.0],["2013-05-07",15.1,15.11,14.78,14.8,140800.0],["2013-05-08",14.8,14.87,14.63,14.74,118800.0],["2013-05-09",14.8,15.63,14.8,15.52,431400.0],["2013-05-10",15.42,16.43,15.42,16.42,527900.0],["2013-05-13",16.33,16.75,16.31,16.64,222400.0],["2013-05-14",16.67,16.95,16.62,16.91,248800.0],["2013-05-15",16.78,16.89,16.7,16.86,126800.0],["2013-05-16",16.78,16.92,16.65,16.8,99100.0],["2013-05-17",16.92,17.33,16.92,17.32,98900.0],["2013-05-20",17.43,17.93,17.34,17.62,202000.0],["2013-05-21",17.61,17.75,17.37,17.45,142200.0],["2013-05-22",17.43,17.53,16.9,17.07,132700.0],["2013-05-23",16.87,16.89,16.34,16.54,184200.0],["2013-05-24",16.54,16.63,16.1,16.25,192300.0],["2013-05-28",16.58,17.7,16.58,17.4,689000.0],["2013-05-29",17.4,17.62,17.08,17.13,145900.0],["2013-05-30",17.11,17.42,16.85,16.99,188500.0],["2013-05-31",16.87,16.88,16.4,16.49,134700.0],["2013-06-03",16.51,16.85,16.22,16.73,173900.0],["2013-06-04",16.7,16.95,16.34,16.53,116400.0],["2013-06-05",16.53,17.19,16.53,17.01,176200.0],["2013-06-06",16.96,17.15,16.57,16.81,183100.0],["2013-06-07",16.92,17.15,16.81,16.9,143900.0],["2013-06-10",16.9,17.05,16.75,16.97,82100.0],["2013-06-11",16.73,16.89,16.12,16.28,193800.0],["2013-06-12",16.49,16.52,16.12,16.13,82500.0],["2013-06-13",16.07,16.46,16.06,16.39,84100.0],["2013-06-14",16.38,16.38,15.98,15.99,90900.0],["2013-06-17",16.25,16.49,16.18,16.39,80800.0],["2013-06-18",16.43,16.73,16.33,16.62,103700.0],["2013-06-19",16.54,16.72,16.35,16.48,82400.0],["2013-06-20",16.2,16.21,15.8,15.88,94200.0],["2013-06-21",15.96,16.22,15.8,16.15,216300.0],["2013-06-24",15.89,15.9,15.51,15.62,115800.0],["2013-06-25",15.67,15.88,15.51,15.59,80800.0],["2013-06-26",15.68,15.8,15.45,15.46,127900.0],["2013-06-27",15.45,15.62,15.35,15.4,149600.0],["2013-06-28",15.39,15.74,15.25,15.58,346900.0],["2013-07-01",15.68,16.14,15.3,15.85,133400.0],["2013-07-02",15.92,16.19,15.74,16.02,99500.0],["2013-07-03",16.03,16.17,15.86,15.94,24400.0],["2013-07-05",16.21,16.33,15.9,16.32,75200.0],["2013-07-08",16.38,16.5,16.28,16.37,100500.0],["2013-07-09",16.5,16.85,16.34,16.82,160800.0],["2013-07-10",16.75,16.82,16.6,16.63,137000.0],["2013-07-11",16.75,16.89,16.72,16.84,107400.0],["2013-07-12",16.74,16.8,16.51,16.72,67600.0],["2013-07-15",16.78,17.17,16.77,17.13,76600.0],["2013-07-16",17.11,17.26,16.72,16.86,91600.0],["2013-07-17",17.03,17.15,16.87,17.02,82300.0],["2013-07-18",17.08,17.34,16.82,17.15,68300.0],["2013-07-19",17.15,17.25,16.88,17.17,80300.0],["2013-07-22",17.04,17.28,17.01,17.17,46400.0],["2013-07-23",17.19,17.26,16.96,17.08,65500.0],["2013-07-24",17.18,17.29,16.5,16.6,64000.0],["2013-07-25",16.64,17.15,16.62,17.07,84900.0],["2013-07-26",16.89,16.99,16.24,16.39,115400.0],["2013-07-29",16.32,16.49,15.59,15.8,375300.0],["2013-07-30",15.9,15.96,15.78,15.88,160300.0],["2013-07-31",15.98,16.02,15.8,15.85,109500.0],["2013-08-01",16.06,16.25,15.87,15.91,161500.0],["2013-08-02",15.8,16.71,15.62,16.58,86200.0],["2013-08-05",16.58,16.93,16.48,16.91,87100.0],["2013-08-06",16.89,16.95,16.25,16.53,66300.0],["2013-08-07",16.52,16.61,16.25,16.31,35000.0],["2013-08-08",16.41,16.62,16.08,16.14,42700.0],["2013-08-09",16.14,16.2,15.9,16.01,26400.0],["2013-08-12",15.92,16.36,15.92,16.23,64400.0],["2013-08-13",16.31,16.35,15.87,16.16,46000.0],["2013-08-14",16.12,16.69,15.85,15.85,73300.0],["2013-08-15",15.66,15.96,15.45,15.5,55100.0],["2013-08-16",15.5,15.92,15.5,15.7,73000.0],["2013-08-19",15.69,15.74,15.53,15.6,52500.0],["2013-08-20",15.66,15.91,15.6,15.79,45300.0],["2013-08-21",15.75,15.82,15.55,15.59,25600.0],["2013-08-22",15.66,16.26,15.66,16.12,51000.0],["2013-08-23",16.16,16.34,16.05,16.33,64400.0],["2013-08-26",16.32,16.42,16.0,16.11,34200.0],["2013-08-27",15.95,16.15,15.79,15.82,71800.0],["2013-08-28",15.84,16.16,15.77,15.9,92000.0],["2013-08-29",15.9,16.43,15.62,16.2,75800.0],["2013-08-30",16.2,16.24,15.52,15.59,142200.0],["2013-09-03",15.79,16.25,15.65,15.87,145900.0],["2013-09-04",15.9,16.5,15.57,16.32,138500.0],["2013-09-05",16.26,16.47,16.07,16.24,105300.0],["2013-09-06",16.37,16.43,15.87,15.98,166200.0],["2013-09-09",16.0,16.59,15.93,16.53,116000.0],["2013-09-10",16.6,17.19,16.34,17.19,95800.0],["2013-09-11",17.1,17.66,17.1,17.61,130800.0],["2013-09-12",17.6,17.96,17.46,17.82,161300.0],["2013-09-13",17.89,18.0,17.7,17.82,99500.0],["2013-09-16",18.01,18.1,17.6,17.76,114300.0],["2013-09-17",17.79,18.0,17.6,17.81,169800.0],["2013-09-18",17.66,18.21,17.66,18.03,122200.0],["2013-09-19",18.1,18.2,17.77,18.16,93400.0],["2013-09-20",18.17,18.51,18.09,18.37,184600.0],["2013-09-23",18.37,18.63,18.18,18.51,65900.0],["2013-09-24",18.51,18.64,18.29,18.45,168700.0],["2013-09-25",18.45,19.14,18.29,19.1,129300.0],["2013-09-26",19.09,19.27,19.06,19.25,132000.0],["2013-09-27",19.08,19.39,19.04,19.31,96900.0],["2013-09-30",19.05,19.63,18.81,19.62,153600.0],["2013-10-01",19.51,19.97,19.41,19.96,95900.0],["2013-10-02",18.84,19.63,18.83,19.43,168400.0],["2013-10-03",19.47,19.57,18.46,19.14,273000.0],["2013-10-04",19.12,19.72,19.12,19.51,174900.0],["2013-10-07",19.3,19.5,19.16,19.16,124200.0],["2013-10-08",19.23,19.4,18.84,18.85,104500.0],["2013-10-09",18.93,18.93,18.5,18.76,153600.0],["2013-10-10",19.1,19.58,18.87,19.28,69900.0],["2013-10-11",19.11,19.88,19.11,19.76,81700.0],["2013-10-14",19.59,20.19,19.59,20.18,86200.0],["2013-10-15",20.18,20.35,19.96,20.24,112900.0],["2013-10-16",20.49,20.81,20.41,20.46,113400.0],["2013-10-17",20.33,21.24,20.33,21.19,166000.0],["2013-10-18",21.44,21.75,21.42,21.61,162800.0],["2013-10-21",21.68,21.94,21.19,21.26,107800.0],["2013-10-22",21.46,21.89,21.46,21.83,95300.0],["2013-10-23",21.75,21.75,21.4,21.5,79500.0],["2013-10-24",21.58,22.01,21.44,21.9,70700.0],["2013-10-25",21.91,21.91,20.91,21.23,91400.0],["2013-10-28",21.22,21.35,21.0,21.14,59500.0],["2013-10-29",21.15,21.52,21.15,21.49,81000.0],["2013-10-30",21.5,21.53,20.88,20.96,74300.0],["2013-10-31",20.91,21.06,20.4,20.79,125000.0],["2013-11-01",20.75,20.84,20.26,20.64,202800.0],["2013-11-04",20.79,21.14,20.68,21.05,147200.0],["2013-11-05",21.1,21.55,20.91,21.43,106900.0],["2013-11-06",21.54,21.55,20.78,20.79,93200.0],["2013-11-07",20.92,20.94,20.16,20.21,163900.0],["2013-11-08",20.09,20.88,19.05,19.83,263600.0],["2013-11-11",19.88,20.89,19.83,20.85,195100.0],["2013-11-12",20.74,21.08,20.63,20.82,148800.0],["2013-11-13",20.68,21.37,20.68,21.2,134100.0],["2013-11-14",21.1,21.59,21.1,21.33,104600.0],["2013-11-15",21.36,21.99,21.18,21.89,126200.0],["2013-11-18",21.88,21.88,20.7,20.87,73500.0],["2013-11-19",20.78,20.99,20.34,20.48,88500.0],["2013-11-20",20.63,21.03,20.56,20.74,114800.0],["2013-11-21",20.83,21.4,20.7,21.33,90600.0],["2013-11-22",21.37,21.65,21.06,21.64,97400.0],["2013-11-25",21.66,21.66,21.1,21.22,115700.0],["2013-11-26",21.27,21.72,21.08,21.59,79300.0],["2013-11-27",21.53,21.92,21.39,21.88,83200.0],["2013-11-29",22.0,22.34,20.93,22.2,89800.0],["2013-12-02",22.11,22.11,21.38,21.82,129900.0],["2013-12-03",21.72,21.88,21.32,21.68,104900.0],["2013-12-04",21.64,21.93,21.06,21.41,99500.0],["2013-12-05",21.42,22.09,21.15,21.82,117000.0],["2013-12-06",22.13,22.13,21.34,21.4,67300.0],["2013-12-09",21.42,22.17,21.18,22.16,161000.0],["2013-12-10",22.2,22.2,21.67,21.74,148400.0],["2013-12-11",21.74,21.89,20.99,21.87,144300.0],["2013-12-12",21.89,22.18,21.29,21.63,143800.0],["2013-12-13",21.72,22.26,21.58,21.97,127500.0],["2013-12-16",22.04,22.25,21.77,21.79,126700.0],["2013-12-17",21.73,22.17,21.54,21.99,91200.0],["2013-12-18",22.09,22.62,21.58,22.5,121500.0],["2013-12-19",22.38,22.58,21.66,22.08,139100.0],["2013-12-20",22.14,23.15,22.09,23.08,492800.0],["2013-12-23",23.3,24.32,23.1,24.09,146400.0],["2013-12-24",24.17,24.7,24.02,24.36,82400.0],["2013-12-26",24.53,24.74,24.03,24.21,69800.0],["2013-12-27",24.32,24.38,23.93,24.05,64600.0],["2013-12-30",24.05,24.09,23.79,23.83,131900.0],["2013-12-31",23.83,24.59,23.83,24.43,153800.0],["2014-01-02",24.39,24.39,23.61,24.11,87600.0],["2014-01-03",24.12,24.25,23.68,24.1,92700.0],["2014-01-06",24.21,24.89,23.81,24.75,245000.0],["2014-01-07",24.71,24.91,24.56,24.72,369100.0],["2014-01-08",24.63,24.94,24.35,24.84,231400.0],["2014-01-09",24.95,25.49,24.72,25.19,270600.0],["2014-01-10",25.22,25.51,25.04,25.38,132000.0],["2014-01-13",25.38,25.59,25.07,25.4,192800.0],["2014-01-14",25.58,26.26,25.0,26.07,172800.0],["2014-01-15",26.07,26.53,25.87,26.4,176600.0],["2014-01-16",26.35,26.65,26.23,26.56,125500.0],["2014-01-17",26.56,26.7,26.29,26.51,96600.0],["2014-01-21",26.52,27.35,26.4,27.05,195900.0],["2014-01-22",27.06,27.89,26.89,27.69,176000.0],["2014-01-23",27.62,27.88,27.05,27.69,215800.0],["2014-01-24",27.45,27.45,26.38,26.79,124600.0],["2014-01-27",26.77,27.02,26.14,26.46,188100.0],["2014-01-28",26.52,26.79,26.32,26.47,228000.0],["2014-01-29",26.11,26.88,25.9,26.23,153300.0],["2014-01-30",26.39,26.8,26.01,26.55,212500.0],["2014-01-31",25.96,26.64,25.7,26.28,199700.0],["2014-02-03",26.08,26.28,24.51,24.86,279100.0],["2014-02-04",25.08,25.7,24.59,25.08,264200.0],["2014-02-05",24.79,25.05,24.34,24.6,200700.0],["2014-02-06",28.2,32.12,27.62,31.92,1196700.0],["2014-02-07",31.92,32.92,30.05,30.77,752400.0],["2014-02-10",30.59,31.05,29.81,30.52,313600.0],["2014-02-11",30.52,31.01,30.25,30.73,217900.0],["2014-02-12",30.64,30.79,29.98,30.03,202400.0],["2014-02-13",29.8,30.22,29.33,30.05,314100.0],["2014-02-14",30.06,30.39,29.74,30.13,289600.0],["2014-02-18",30.71,33.05,30.55,32.62,408000.0],["2014-02-19",32.55,33.29,31.87,31.93,343900.0],["2014-02-20",32.06,32.56,31.77,32.16,180100.0],["2014-02-21",32.33,32.97,31.99,32.04,197600.0],["2014-02-24",32.19,32.52,31.76,31.83,203200.0],["2014-02-25",31.91,31.98,31.4,31.64,176100.0],["2014-02-26",31.66,32.38,31.27,31.68,274800.0],["2014-02-27",31.58,32.3,31.45,32.16,206500.0],["2014-02-28",32.02,32.55,31.73,32.37,198400.0],["2014-03-03",32.0,33.34,32.0,33.06,315400.0],["2014-03-04",33.21,34.92,33.21,34.32,835300.0],["2014-03-05",34.14,34.73,33.7,34.41,228300.0],["2014-03-06",34.5,34.62,34.17,34.27,204200.0],["2014-03-07",34.4,34.57,33.57,33.91,280800.0],["2014-03-10",33.66,33.84,32.76,33.15,284400.0],["2014-03-11",33.3,33.5,31.4,31.79,371600.0],["2014-03-12",31.66,32.73,31.45,32.55,221700.0],["2014-03-13",32.6,32.75,31.86,32.59,208100.0],["2014-03-14",32.42,33.0,32.42,32.93,133700.0],["2014-03-17",33.0,33.51,32.66,33.05,162700.0],["2014-03-18",33.12,34.19,32.96,34.18,129000.0],["2014-03-19",34.25,34.32,33.69,33.88,139400.0],["2014-03-20",33.73,33.89,33.19,33.82,144900.0],["2014-03-21",33.93,34.75,33.6,34.17,270700.0],["2014-03-24",34.14,34.29,33.29,33.96,262200.0],["2014-03-25",34.1,34.5,34.04,34.18,178900.0],["2014-03-26",34.39,34.54,33.21,33.37,219200.0],["2014-03-27",33.25,34.12,32.99,33.64,156400.0],["2014-03-28",33.61,34.1,33.06,33.25,169200.0],["2014-03-31",33.45,34.14,32.92,33.78,148900.0],["2014-04-01",33.58,34.49,33.49,34.38,207300.0],["2014-04-02",34.52,35.34,34.36,34.64,333400.0],["2014-04-03",34.66,34.95,34.25,34.69,163800.0],["2014-04-04",34.84,35.03,34.0,34.3,276600.0],["2014-04-07",34.1,34.1,31.95,32.12,251200.0],["2014-04-08",32.02,32.65,31.81,32.6,295900.0],["2014-04-09",32.68,33.81,32.11,33.58,242700.0],["2014-04-10",33.47,33.6,31.79,31.99,188800.0],["2014-04-11",31.69,32.2,30.76,31.56,227700.0],["2014-04-14",31.79,32.42,31.36,31.8,173800.0],["2014-04-15",31.93,32.28,30.62,32.04,210500.0],["2014-04-16",32.32,33.03,32.26,32.7,143700.0],["2014-04-17",32.7,33.32,32.26,32.95,130700.0],["2014-04-21",32.94,33.51,32.61,33.3,99900.0],["2014-04-22",33.37,33.98,33.31,33.83,113800.0],["2014-04-23",33.65,34.05,33.17,33.26,135300.0],["2014-04-24",33.46,33.46,32.16,32.51,146800.0],["2014-04-25",32.4,32.45,31.37,31.42,112600.0],["2014-04-28",31.53,31.6,30.11,30.71,152000.0],["2014-04-29",30.77,31.24,30.64,30.76,188000.0],["2014-04-30",30.68,31.09,29.62,30.97,271700.0],["2014-05-01",30.95,31.32,30.0,30.57,152400.0],["2014-05-02",30.55,30.79,30.35,30.67,155900.0],["2014-05-05",30.29,30.36,29.81,30.14,142500.0],["2014-05-06",30.12,30.36,29.3,29.63,188400.0],["2014-05-07",29.63,29.63,28.74,29.34,180900.0],["2014-05-08",29.08,29.54,28.11,28.35,189500.0],["2014-05-09",31.26,33.71,30.76,33.57,699500.0],["2014-05-12",33.58,33.89,32.8,33.38,311400.0],["2014-05-13",33.48,33.71,33.0,33.0,240300.0],["2014-05-14",33.0,33.58,32.75,33.0,231800.0],["2014-05-15",32.98,32.98,31.69,32.37,194000.0],["2014-05-16",32.29,33.0,31.65,32.73,323400.0],["2014-05-19",32.44,33.5,32.39,33.44,181400.0],["2014-05-20",33.4,33.4,32.12,32.22,183200.0],["2014-05-21",32.46,33.26,32.35,32.97,188200.0],["2014-05-22",33.11,33.38,32.63,32.97,161900.0],["2014-05-23",32.97,33.34,32.74,33.06,98100.0],["2014-05-27",33.31,33.41,32.33,32.92,159200.0],["2014-05-28",32.75,32.78,32.08,32.26,238900.0],["2014-05-29",32.5,32.5,31.51,32.08,195600.0],["2014-05-30",32.62,33.14,32.22,32.65,262700.0],["2014-06-02",32.66,32.77,31.81,32.28,138600.0],["2014-06-03",31.97,32.5,31.3,31.92,323000.0],["2014-06-04",31.68,32.26,31.01,31.5,167800.0],["2014-06-05",31.67,32.17,31.02,32.17,180400.0],["2014-06-06",32.28,33.12,32.1,33.01,129800.0],["2014-06-09",33.06,33.61,32.84,33.31,147600.0],["2014-06-10",33.31,36.02,33.19,35.67,574100.0],["2014-06-11",35.8,36.03,34.72,35.86,330300.0],["2014-06-12",36.98,38.0,36.31,36.91,607200.0],["2014-06-13",37.26,37.34,36.27,36.92,319500.0],["2014-06-16",37.19,37.6,36.81,37.21,263000.0],["2014-06-17",37.48,38.71,37.02,37.03,427900.0],["2014-06-18",37.35,37.45,35.45,36.8,381500.0],["2014-06-19",36.48,36.93,34.78,35.25,344600.0],["2014-06-20",35.21,35.78,34.81,35.66,421100.0],["2014-06-23",35.6,35.92,33.43,33.84,732600.0],["2014-06-24",33.64,34.77,33.26,33.8,336100.0],["2014-06-25",33.58,34.09,33.13,33.81,277900.0],["2014-06-26",33.82,34.24,32.86,33.06,272200.0],["2014-06-27",33.12,33.59,32.5,33.22,894600.0],["2014-06-30",33.02,33.49,32.35,32.79,441000.0],["2014-07-01",32.9,33.25,32.6,32.76,268300.0],["2014-07-02",32.7,33.01,32.14,32.6,265500.0],["2014-07-03",32.87,33.11,32.54,32.74,78000.0],["2014-07-07",32.71,32.73,31.08,31.11,282500.0],["2014-07-08",31.24,31.24,29.8,30.83,373800.0],["2014-07-09",30.86,31.32,30.49,30.97,211800.0],["2014-07-10",30.33,30.54,29.72,30.02,362300.0],["2014-07-11",30.43,31.28,30.16,30.9,382500.0],["2014-07-14",31.28,31.61,30.98,31.2,228400.0],["2014-07-15",31.3,31.8,30.2,30.25,209300.0],["2014-07-16",30.44,30.44,29.4,30.16,211000.0],["2014-07-17",29.99,30.14,29.33,29.37,203900.0],["2014-07-18",29.33,30.05,29.0,29.77,195200.0],["2014-07-21",29.6,30.23,29.01,30.07,221200.0],["2014-07-22",30.38,30.93,30.12,30.44,153800.0],["2014-07-23",30.47,30.52,29.84,29.93,188600.0],["2014-07-24",29.95,30.27,29.68,29.92,171600.0],["2014-07-25",29.78,29.81,29.12,29.24,162100.0],["2014-07-28",29.36,29.36,28.17,28.5,186600.0],["2014-07-29",28.55,28.81,28.1,28.17,222600.0],["2014-07-30",28.37,28.37,27.5,27.79,232400.0],["2014-07-31",27.6,27.6,26.57,26.85,235000.0],["2014-08-01",26.86,27.15,26.42,26.71,127100.0],["2014-08-04",26.78,27.02,26.36,26.72,201700.0],["2014-08-05",26.6,27.01,25.88,26.21,332000.0],["2014-08-06",26.11,27.22,26.11,26.81,375300.0],["2014-08-07",27.02,27.11,26.33,26.73,163000.0],["2014-08-08",26.75,27.47,26.74,27.34,181500.0],["2014-08-11",27.6,28.36,27.35,27.99,221200.0],["2014-08-12",28.0,28.0,26.99,27.12,120100.0],["2014-08-13",27.31,27.87,27.18,27.4,265600.0],["2014-08-14",27.49,27.72,27.41,27.63,185200.0],["2014-08-15",27.94,28.44,27.87,28.21,293600.0],["2014-08-18",28.66,29.0,28.15,28.84,333000.0],["2014-08-19",28.88,29.05,28.7,28.79,172200.0],["2014-08-20",28.8,28.99,28.3,28.62,119600.0],["2014-08-21",28.7,28.86,28.19,28.7,130200.0],["2014-08-22",28.7,28.96,28.35,28.64,134700.0],["2014-08-25",28.89,28.99,28.53,28.72,154000.0],["2014-08-26",28.73,29.35,28.62,28.99,197000.0],["2014-08-27",29.1,29.17,28.32,28.79,117000.0],["2014-08-28",28.6,28.76,28.0,28.0,139200.0],["2014-08-29",28.0,28.34,27.89,28.21,150500.0],["2014-09-02",28.3,28.75,28.07,28.41,206000.0],["2014-09-03",28.54,29.33,28.24,29.13,522700.0],["2014-09-04",24.65,24.8,21.33,22.86,3541400.0],["2014-09-05",22.93,24.05,22.84,24.01,1174100.0],["2014-09-08",24.73,24.75,23.64,24.12,671600.0],["2014-09-09",23.99,24.48,23.55,23.59,405500.0],["2014-09-10",23.49,24.12,23.04,24.01,452800.0],["2014-09-11",23.91,24.48,23.87,24.33,371200.0],["2014-09-12",24.38,24.59,23.92,24.2,337800.0],["2014-09-15",24.41,25.21,24.04,25.0,700400.0],["2014-09-16",24.94,25.79,24.79,25.72,614500.0],["2014-09-17",25.8,26.82,25.45,26.39,742400.0],["2014-09-18",26.39,26.5,25.53,26.06,738000.0],["2014-09-19",26.15,26.22,24.67,25.7,834600.0],["2014-09-22",25.67,25.75,25.02,25.48,360200.0],["2014-09-23",25.27,25.83,25.11,25.44,403100.0],["2014-09-24",25.59,25.7,25.09,25.39,216500.0],["2014-09-25",25.24,25.28,24.63,24.8,268700.0],["2014-09-26",24.85,25.04,24.48,24.9,201100.0],["2014-09-29",24.63,24.94,24.39,24.8,164700.0],["2014-09-30",24.8,25.02,23.88,24.12,440200.0],["2014-10-01",24.16,24.43,23.54,23.88,421900.0],["2014-10-02",23.73,23.89,23.19,23.81,661200.0],["2014-10-03",24.0,24.05,23.19,23.47,705800.0],["2014-10-06",23.63,24.28,23.39,23.64,232100.0],["2014-10-07",23.54,23.99,23.06,23.06,389000.0],["2014-10-08",22.94,23.56,22.35,23.52,335800.0],["2014-10-09",23.46,23.48,22.61,22.93,230800.0],["2014-10-10",22.87,23.24,21.97,22.08,506300.0],["2014-10-13",22.14,22.67,21.77,21.84,308000.0],["2014-10-14",22.02,22.43,21.4,21.55,481200.0],["2014-10-15",21.37,21.87,20.87,21.78,462800.0],["2014-10-16",21.45,22.44,21.23,22.27,407000.0],["2014-10-17",22.64,23.13,22.46,22.63,318100.0],["2014-10-20",22.34,22.79,22.34,22.62,210300.0],["2014-10-21",22.81,23.7,22.81,23.55,151000.0],["2014-10-22",23.67,24.09,23.02,23.04,227500.0],["2014-10-23",23.37,24.43,23.29,24.09,159100.0],["2014-10-24",24.07,24.07,23.49,23.57,127100.0],["2014-10-27",23.24,23.39,22.6,23.2,162400.0],["2014-10-28",23.36,24.7,23.36,24.59,190000.0],["2014-10-29",24.55,25.23,24.46,25.05,218000.0],["2014-10-30",24.94,25.22,24.43,25.02,183000.0],["2014-10-31",25.43,25.77,24.94,25.06,439400.0],["2014-11-03",25.06,25.91,24.41,24.64,338200.0],["2014-11-04",24.46,25.14,24.25,24.56,364900.0],["2014-11-05",25.09,25.81,24.54,24.69,434200.0],["2014-11-06",23.68,24.64,21.07,22.49,850400.0],["2014-11-07",22.36,22.99,21.76,22.99,355300.0],["2014-11-10",22.96,23.9,22.52,22.75,386200.0],["2014-11-11",22.84,23.24,22.54,23.16,362300.0],["2014-11-12",22.95,23.4,22.86,23.29,199200.0],["2014-11-13",23.29,23.71,23.05,23.53,359500.0],["2014-11-14",23.51,23.94,23.31,23.66,258000.0],["2014-11-17",23.59,23.85,22.9,23.18,311000.0],["2014-11-18",23.2,23.77,22.87,22.89,186200.0],["2014-11-19",22.76,22.85,22.19,22.24,225900.0],["2014-11-20",22.25,23.03,22.25,22.82,167100.0],["2014-11-21",23.14,23.8,23.14,23.62,206900.0],["2014-11-24",23.65,23.86,23.37,23.58,209700.0],["2014-11-25",23.88,23.96,23.36,23.69,153800.0],["2014-11-26",23.77,23.92,23.11,23.33,169700.0],["2014-11-28",23.34,23.84,20.97,21.12,190400.0],["2014-12-01",21.05,21.05,20.04,20.07,295700.0],["2014-12-02",20.0,20.5,19.65,20.32,562300.0],["2014-12-03",20.37,21.49,20.33,21.14,204400.0],["2014-12-04",20.86,21.67,20.86,21.42,165300.0],["2014-12-05",21.49,22.19,21.49,21.69,196800.0],["2014-12-08",21.56,22.06,20.54,20.6,286200.0],["2014-12-09",20.34,21.81,20.34,21.6,308800.0],["2014-12-10",21.45,21.72,20.65,20.78,172200.0],["2014-12-11",20.66,21.23,20.4,20.47,250400.0],["2014-12-12",20.23,20.39,19.65,20.07,325400.0],["2014-12-15",20.25,20.56,19.71,19.75,188600.0],["2014-12-16",19.59,20.01,19.17,19.19,421500.0],["2014-12-17",19.3,19.75,19.05,19.39,595000.0],["2014-12-18",19.88,20.94,19.88,20.34,581900.0],["2014-12-19",20.3,20.61,19.97,20.29,983000.0],["2014-12-22",20.59,21.4,20.21,21.23,288500.0],["2014-12-23",21.39,22.01,20.77,21.8,229500.0],["2014-12-24",21.66,22.02,21.42,21.75,92000.0],["2014-12-26",21.92,22.26,21.9,22.06,172600.0],["2014-12-29",22.14,22.71,22.09,22.27,194600.0],["2014-12-30",22.26,22.59,21.97,22.47,211700.0],["2014-12-31",22.61,22.68,22.18,22.32,283400.0],["2015-01-02",22.48,22.66,21.81,22.24,134000.0],["2015-01-05",22.19,22.19,21.12,21.33,193800.0],["2015-01-06",21.24,21.79,20.03,20.08,311600.0],["2015-01-07",20.35,20.53,19.58,19.82,255600.0],["2015-01-08",20.02,20.35,19.87,20.1,509700.0],["2015-01-09",19.72,19.91,19.25,19.26,310600.0],["2015-01-12",19.55,19.55,18.27,18.34,427600.0],["2015-01-13",18.85,18.85,18.08,18.29,422200.0],["2015-01-14",17.9,18.26,17.3,17.72,394000.0],["2015-01-15",17.99,18.12,17.36,17.41,383000.0],["2015-01-16",17.43,18.52,17.42,18.44,362500.0],["2015-01-20",18.42,18.55,17.86,18.15,231000.0],["2015-01-21",18.22,19.13,18.11,19.1,278600.0],["2015-01-22",19.32,19.33,18.79,19.23,208000.0],["2015-01-23",19.18,19.61,18.98,19.22,258400.0],["2015-01-26",19.09,19.52,18.68,19.36,178500.0],["2015-01-27",19.1,19.61,19.0,19.47,118700.0],["2015-01-28",19.44,19.45,18.88,19.07,229000.0],["2015-01-29",19.22,19.9,19.09,19.77,262300.0],["2015-01-30",19.55,19.74,18.83,19.2,255500.0],["2015-02-02",19.4,20.56,19.2,20.51,253200.0],["2015-02-03",20.72,21.43,20.24,21.24,287500.0],["2015-02-04",21.48,21.76,20.71,20.82,300400.0],["2015-02-05",20.59,20.59,17.91,18.51,919500.0],["2015-02-06",18.54,19.33,18.26,19.14,546000.0],["2015-02-09",18.97,19.4,18.85,19.08,323500.0],["2015-02-10",19.2,19.35,18.68,19.18,293000.0],["2015-02-11",18.96,19.36,18.77,18.79,198200.0],["2015-02-12",19.06,19.41,18.92,19.15,203000.0],["2015-02-13",19.3,19.97,19.27,19.92,327800.0],["2015-02-17",19.77,19.98,19.23,19.36,237400.0],["2015-02-18",19.13,19.46,18.91,19.41,210200.0],["2015-02-19",19.11,19.46,18.86,19.08,184400.0],["2015-02-20",19.13,19.23,18.55,18.67,169900.0],["2015-02-23",18.45,18.59,17.96,18.42,214000.0],["2015-02-24",18.55,18.82,18.18,18.62,149100.0],["2015-02-25",18.58,19.23,18.47,19.17,192800.0],["2015-02-26",19.13,19.18,18.78,18.91,201200.0],["2015-02-27",18.93,19.04,18.12,18.6,296800.0],["2015-03-02",18.54,18.6,18.16,18.33,434800.0],["2015-03-03",18.36,18.98,18.3,18.68,307800.0],["2015-03-04",18.66,18.86,18.0,18.38,286200.0],["2015-03-05",18.33,18.36,17.53,18.26,336900.0],["2015-03-06",18.14,18.72,17.94,18.37,278900.0],["2015-03-09",18.39,18.66,18.07,18.13,171500.0],["2015-03-10",17.84,17.99,17.27,17.5,262200.0],["2015-03-11",17.59,17.76,17.35,17.53,233500.0],["2015-03-12",17.7,18.22,17.7,18.07,183600.0],["2015-03-13",17.91,17.91,17.36,17.76,123800.0],["2015-03-16",17.65,17.88,17.36,17.54,123900.0],["2015-03-17",17.37,17.8,17.37,17.66,269200.0],["2015-03-18",17.49,17.86,17.36,17.78,224700.0],["2015-03-19",17.56,17.98,17.46,17.58,132600.0],["2015-03-20",17.79,18.24,17.64,18.11,508400.0],["2015-03-23",18.16,18.99,18.13,18.55,154500.0],["2015-03-24",18.66,18.79,18.42,18.66,148300.0],["2015-03-25",18.73,18.78,18.19,18.27,222700.0],["2015-03-26",18.35,18.75,18.15,18.26,246100.0],["2015-03-27",18.31,18.36,17.35,17.78,275100.0],["2015-03-30",17.92,18.11,17.5,17.67,200200.0],["2015-03-31",17.49,17.72,17.34,17.56,206800.0],["2015-04-01",17.55,18.08,17.54,17.93,226600.0],["2015-04-02",17.83,19.56,17.83,19.48,395600.0],["2015-04-06",19.52,19.88,19.52,19.61,208400.0],["2015-04-07",19.55,20.23,19.55,19.85,146000.0],["2015-04-08",19.83,20.27,19.71,19.97,315800.0],["2015-04-09",19.94,20.71,19.94,20.47,240200.0],["2015-04-10",20.53,21.03,20.15,20.33,271100.0],["2015-04-13",20.41,20.62,20.1,20.21,154700.0],["2015-04-14",20.25,20.65,20.16,20.35,268600.0],["2015-04-15",20.5,22.47,20.5,22.17,288700.0],["2015-04-16",22.0,23.41,22.0,22.72,367000.0],["2015-04-17",22.55,22.98,22.09,22.44,303600.0],["2015-04-20",22.37,23.16,22.32,22.41,222900.0],["2015-04-21",22.54,22.81,21.81,21.94,231600.0],["2015-04-22",21.95,22.45,21.8,22.25,149900.0],["2015-04-23",22.27,22.82,22.23,22.53,155400.0],["2015-04-24",22.52,22.74,21.54,21.72,188900.0],["2015-04-27",21.82,22.44,21.73,21.99,153300.0],["2015-04-28",21.95,22.79,21.72,22.02,226500.0],["2015-04-29",22.03,22.81,21.87,22.29,200900.0],["2015-04-30",22.29,22.53,21.43,21.97,189800.0],["2015-05-01",21.96,22.21,21.42,21.67,126100.0],["2015-05-04",21.74,22.35,21.61,21.7,126700.0],["2015-05-05",21.88,22.44,21.44,21.99,213900.0],["2015-05-06",22.19,22.79,21.65,21.91,214300.0],["2015-05-07",21.75,21.85,21.01,21.53,169700.0],["2015-05-08",21.37,21.68,18.27,18.56,734200.0],["2015-05-11",18.74,18.74,18.33,18.51,183800.0],["2015-05-12",18.27,18.71,18.19,18.51,180600.0],["2015-05-13",18.6,18.91,18.28,18.77,240200.0],["2015-05-14",18.77,18.91,18.39,18.71,201600.0],["2015-05-15",18.59,18.6,18.18,18.52,123500.0],["2015-05-18",18.52,18.55,18.14,18.5,192100.0],["2015-05-19",18.34,18.55,17.83,18.18,186000.0],["2015-05-20",18.19,18.41,17.97,18.4,152100.0],["2015-05-21",18.44,18.71,18.12,18.28,177800.0],["2015-05-22",18.15,18.56,17.78,17.96,115400.0],["2015-05-26",17.72,17.77,17.0,17.3,185300.0],["2015-05-27",17.28,17.46,17.03,17.29,168600.0],["2015-05-28",17.19,17.37,16.81,17.12,161100.0],["2015-05-29",17.05,17.22,16.85,16.87,228200.0],["2015-06-01",16.98,17.23,16.67,16.99,256200.0],["2015-06-02",16.96,17.56,16.95,17.28,248700.0],["2015-06-03",17.28,18.14,17.05,18.08,315800.0],["2015-06-04",17.9,18.07,17.54,17.87,329600.0],["2015-06-05",17.99,18.99,17.99,18.6,525300.0],["2015-06-08",18.5,18.79,18.12,18.35,292400.0],["2015-06-09",18.45,18.86,18.35,18.5,223700.0],["2015-06-10",18.73,19.06,18.73,19.0,221900.0],["2015-06-11",19.0,19.05,18.69,18.89,135000.0],["2015-06-12",18.8,19.35,18.34,19.09,374600.0],["2015-06-15",18.86,19.17,18.5,18.58,222300.0],["2015-06-16",18.64,19.0,18.54,18.91,131100.0],["2015-06-17",19.05,19.18,18.76,19.1,221000.0],["2015-06-18",19.16,19.45,18.91,19.39,317900.0],["2015-06-19",19.33,19.43,18.53,18.56,342200.0],["2015-06-22",18.66,18.8,18.37,18.63,235100.0],["2015-06-23",18.58,19.33,18.43,19.25,166300.0],["2015-06-24",19.16,19.57,18.89,19.52,221500.0],["2015-06-25",19.57,19.57,18.78,19.0,158800.0],["2015-06-26",19.1,19.21,18.69,19.15,1058200.0],["2015-06-29",18.91,19.19,18.43,18.43,331300.0],["2015-06-30",18.56,18.59,17.87,18.28,213000.0],["2015-07-01",18.41,18.51,17.78,18.0,224000.0],["2015-07-02",17.99,18.23,17.46,17.57,122800.0],["2015-07-06",17.26,17.57,17.09,17.2,162900.0],["2015-07-07",17.17,17.32,16.47,17.17,222500.0],["2015-07-08",16.94,17.24,16.65,17.07,454000.0],["2015-07-09",17.36,18.22,17.2,17.55,236400.0],["2015-07-10",17.72,17.75,17.13,17.45,178500.0],["2015-07-13",17.48,17.86,17.36,17.54,260200.0],["2015-07-14",17.8,21.11,17.8,20.09,779000.0],["2015-07-15",20.1,20.27,18.94,19.2,342100.0],["2015-07-16",19.43,19.88,18.94,19.05,209700.0],["2015-07-17",19.13,19.63,19.01,19.55,180200.0],["2015-07-20",19.65,19.83,19.37,19.43,213200.0],["2015-07-21",19.37,20.2,19.33,19.49,167900.0],["2015-07-22",19.33,19.76,19.08,19.27,111900.0],["2015-07-23",19.25,19.62,18.54,18.63,179100.0],["2015-07-24",18.65,18.79,18.02,18.11,181900.0],["2015-07-27",17.92,18.5,17.61,18.21,159600.0],["2015-07-28",18.27,18.45,17.92,18.42,189800.0],["2015-07-29",18.42,19.69,18.28,19.35,149600.0],["2015-07-30",19.25,19.76,18.85,19.51,142900.0],["2015-07-31",19.41,19.97,18.63,19.38,131700.0],["2015-08-03",19.25,19.59,18.68,19.03,170400.0],["2015-08-04",19.21,19.47,18.59,19.16,152000.0],["2015-08-05",19.29,19.88,18.67,19.24,224700.0],["2015-08-06",19.21,20.45,19.03,20.29,203000.0],["2015-08-07",20.04,20.62,19.46,19.56,144100.0],["2015-08-10",19.7,20.58,19.66,20.55,137700.0],["2015-08-11",20.34,20.93,19.86,20.39,151200.0],["2015-08-12",20.26,20.98,19.92,20.28,161500.0],["2015-08-13",20.27,20.49,19.93,20.41,141500.0],["2015-08-14",20.35,20.83,20.35,20.53,171700.0],["2015-08-17",20.42,20.72,19.94,20.62,152500.0],["2015-08-18",20.5,20.87,19.96,20.76,214200.0],["2015-08-19",20.81,20.81,19.89,20.33,193500.0],["2015-08-20",20.17,20.3,19.3,19.42,146100.0],["2015-08-21",18.91,19.75,18.91,19.16,147700.0],["2015-08-24",18.09,19.08,17.69,17.9,198800.0],["2015-08-25",18.59,18.59,17.67,17.77,251500.0],["2015-08-26",18.23,18.55,17.25,17.82,211700.0],["2015-08-27",18.11,18.91,17.74,18.73,396300.0],["2015-08-28",18.73,20.62,18.53,20.08,187100.0],["2015-08-31",19.67,20.5,18.79,20.0,400200.0],["2015-09-01",21.51,22.87,20.55,21.49,840100.0],["2015-09-02",22.84,23.32,21.64,23.26,783500.0],["2015-09-03",23.08,23.45,22.61,22.97,383800.0],["2015-09-04",22.6,23.4,22.53,22.94,332100.0],["2015-09-08",23.42,23.99,23.01,23.75,357500.0],["2015-09-09",24.0,24.0,22.29,22.6,288400.0],["2015-09-10",22.62,23.43,22.61,23.3,210100.0],["2015-09-11",23.01,23.05,22.31,22.91,205400.0],["2015-09-14",22.83,23.06,22.13,22.38,197000.0],["2015-09-15",22.5,22.91,22.16,22.4,282400.0],["2015-09-16",22.53,23.42,22.24,22.94,268500.0],["2015-09-17",22.97,23.29,22.35,22.55,297400.0],["2015-09-18",22.67,22.82,22.06,22.11,496200.0],["2015-09-21",22.51,23.92,22.44,23.71,449700.0],["2015-09-22",23.27,23.72,22.97,23.17,307300.0],["2015-09-23",23.31,23.65,22.47,22.73,204300.0],["2015-09-24",22.6,23.03,22.45,22.69,217600.0],["2015-09-25",22.88,23.34,22.76,23.08,314500.0],["2015-09-28",23.12,23.15,21.58,22.05,350400.0],["2015-09-29",22.06,22.97,21.25,21.31,228500.0],["2015-09-30",21.7,22.53,21.66,22.47,516600.0],["2015-10-01",22.63,23.06,21.44,21.52,321400.0],["2015-10-02",21.28,22.36,21.02,22.34,223300.0],["2015-10-05",22.49,23.47,22.49,23.28,240300.0],["2015-10-06",23.38,24.27,22.85,23.73,243500.0],["2015-10-07",24.08,24.69,22.85,24.25,440000.0],["2015-10-08",24.17,24.84,23.58,24.77,342800.0],["2015-10-09",24.49,26.22,24.27,25.93,639700.0],["2015-10-12",25.5,25.88,23.97,24.02,287000.0],["2015-10-13",23.84,24.73,23.84,24.08,127000.0],["2015-10-14",24.36,24.73,23.93,24.26,176600.0],["2015-10-15",24.26,24.99,23.96,24.98,228500.0],["2015-10-16",25.07,25.07,23.47,23.49,182200.0],["2015-10-19",23.24,23.38,22.73,22.91,304700.0],["2015-10-20",22.91,23.37,22.69,23.06,242900.0],["2015-10-21",23.07,23.14,22.34,22.37,234400.0],["2015-10-22",22.67,23.41,22.06,22.73,161700.0],["2015-10-23",22.82,23.12,22.25,22.74,157000.0],["2015-10-26",22.61,22.89,21.84,22.24,199100.0],["2015-10-27",22.07,22.36,21.58,21.86,210400.0],["2015-10-28",22.08,23.31,21.75,22.51,258300.0],["2015-10-29",22.31,22.77,22.03,22.28,146200.0],["2015-10-30",22.25,23.12,21.81,22.7,229700.0],["2015-11-02",22.36,23.52,22.31,23.29,205400.0],["2015-11-03",23.35,24.15,23.35,23.65,213600.0],["2015-11-04",23.59,23.97,22.7,23.06,216600.0],["2015-11-05",22.3,22.83,20.56,22.26,414400.0],["2015-11-06",21.96,22.91,21.7,22.76,273700.0],["2015-11-09",23.03,23.25,22.19,22.86,246100.0],["2015-11-10",22.71,23.19,22.15,22.74,191500.0],["2015-11-11",22.76,23.06,22.42,22.72,176600.0],["2015-11-12",22.47,22.86,21.63,22.45,229100.0],["2015-11-13",22.27,23.18,21.94,22.73,175900.0],["2015-11-16",22.41,23.27,22.28,23.21,234500.0],["2015-11-17",23.16,23.22,22.31,22.59,224100.0],["2015-11-18",22.67,23.54,22.67,23.38,248200.0],["2015-11-19",23.33,23.35,22.1,22.37,224400.0],["2015-11-20",22.49,22.93,22.18,22.58,168300.0],["2015-11-23",22.38,22.6,21.92,22.24,209000.0],["2015-11-24",22.34,23.09,22.2,22.93,134200.0],["2015-11-25",22.65,23.36,22.38,22.89,127200.0],["2015-11-27",22.53,22.91,22.47,22.8,81400.0],["2015-11-30",23.0,23.55,22.76,22.99,175600.0],["2015-12-01",22.78,23.14,22.49,22.94,119100.0],["2015-12-02",22.84,22.94,22.35,22.47,148700.0],["2015-12-03",22.64,23.44,22.56,22.91,164400.0],["2015-12-04",22.79,22.95,22.03,22.11,294000.0],["2015-12-07",21.78,21.78,20.98,21.21,211600.0],["2015-12-08",20.92,21.48,20.62,21.11,133300.0],["2015-12-09",21.02,21.7,21.02,21.37,212300.0],["2015-12-10",21.31,22.07,20.92,21.86,313000.0],["2015-12-11",21.48,21.69,20.67,20.84,175600.0],["2015-12-14",20.84,20.84,20.04,20.61,179700.0],["2015-12-15",21.01,21.87,20.63,21.08,182200.0],["2015-12-16",21.15,22.1,20.78,21.2,208100.0],["2015-12-17",21.25,21.25,20.58,20.65,203100.0],["2015-12-18",20.61,20.69,19.77,19.88,729900.0],["2015-12-21",19.94,20.35,19.41,20.14,203000.0],["2015-12-22",20.2,20.74,19.94,20.67,108300.0],["2015-12-23",20.97,21.67,20.61,21.61,139800.0],["2015-12-24",21.43,21.79,21.03,21.1,95200.0],["2015-12-28",20.9,20.9,20.4,20.57,148400.0],["2015-12-29",20.7,21.07,20.52,20.99,115100.0],["2015-12-30",20.86,21.19,20.76,20.83,94100.0],["2015-12-31",20.7,21.47,20.38,20.54,196500.0],["2016-01-04",20.33,20.5,19.45,20.31,177900.0],["2016-01-05",20.28,20.32,19.59,19.99,113300.0],["2016-01-06",19.49,20.21,19.39,19.46,142400.0],["2016-01-07",18.97,19.34,18.0,18.69,190500.0],["2016-01-08",18.78,19.08,18.06,18.11,286900.0],["2016-01-11",18.09,18.21,17.62,18.03,186600.0],["2016-01-12",18.31,18.48,17.58,17.83,469900.0],["2016-01-13",18.13,20.97,18.13,19.07,506400.0],["2016-01-14",19.28,19.89,18.81,19.67,185800.0],["2016-01-15",18.85,19.49,18.23,18.69,171400.0],["2016-01-19",18.94,18.94,17.52,17.63,227900.0],["2016-01-20",17.3,18.17,16.78,17.94,214400.0],["2016-01-21",17.76,18.47,17.66,18.13,225000.0],["2016-01-22",18.57,19.23,18.01,18.57,153200.0],["2016-01-25",18.24,19.81,18.12,18.32,141300.0],["2016-01-26",18.62,19.35,18.34,19.2,130400.0],["2016-01-27",19.2,19.2,18.13,18.34,191300.0],["2016-01-28",18.8,18.86,17.38,18.1,214600.0],["2016-01-29",18.16,18.98,18.16,18.96,282600.0],["2016-02-01",18.64,19.21,18.48,19.11,176100.0],["2016-02-02",18.52,19.54,18.52,18.62,169700.0],["2016-02-03",18.9,19.91,18.11,19.34,202400.0],["2016-02-04",16.01,17.93,15.15,16.39,878000.0],["2016-02-05",16.16,17.15,15.44,15.58,281700.0],["2016-02-08",15.4,15.51,15.05,15.34,375500.0],["2016-02-09",15.5,17.73,15.5,16.36,395300.0],["2016-02-10",16.34,16.58,15.83,15.83,283500.0],["2016-02-11",15.1,15.82,15.02,15.72,335600.0],["2016-02-12",16.05,16.94,15.65,16.26,194100.0],["2016-02-16",16.58,16.83,16.24,16.52,210300.0],["2016-02-17",16.81,17.59,16.81,17.35,210700.0],["2016-02-18",17.54,17.54,17.02,17.18,279700.0],["2016-02-19",16.92,17.37,16.9,17.08,140700.0],["2016-02-22",17.41,17.74,17.27,17.48,260400.0],["2016-02-23",17.37,17.74,17.15,17.22,241000.0],["2016-02-24",16.89,17.27,16.45,17.21,130700.0],["2016-02-25",17.17,17.43,16.98,17.19,206700.0],["2016-02-26",17.45,18.21,17.21,17.91,240200.0],["2016-02-29",17.92,18.42,17.73,18.39,333600.0],["2016-03-01",18.56,18.6,18.08,18.38,208300.0],["2016-03-02",18.28,18.86,17.92,18.84,216900.0],["2016-03-03",18.84,19.19,18.46,18.6,330900.0],["2016-03-04",18.77,19.05,18.23,18.8,199300.0],["2016-03-07",18.87,19.66,18.64,19.37,350500.0],["2016-03-08",19.24,19.28,18.25,18.6,206200.0],["2016-03-09",18.78,18.88,18.35,18.59,109700.0],["2016-03-10",18.5,18.59,18.04,18.52,152700.0],["2016-03-11",18.78,19.06,18.42,19.06,182500.0],["2016-03-14",18.84,19.09,18.68,18.82,122400.0],["2016-03-15",18.66,18.84,18.25,18.5,202900.0],["2016-03-16",18.54,18.93,18.46,18.7,126600.0],["2016-03-17",18.74,18.93,18.46,18.83,246200.0],["2016-03-18",19.06,19.45,17.58,18.13,429300.0],["2016-03-21",18.07,18.65,17.9,18.56,197400.0],["2016-03-22",18.41,18.68,18.17,18.23,147100.0],["2016-03-23",18.12,18.19,17.76,17.93,276800.0],["2016-03-24",17.79,17.98,17.19,17.9,397200.0],["2016-03-28",17.94,18.22,17.18,17.33,397900.0],["2016-03-29",17.17,17.55,16.77,17.17,969400.0],["2016-03-30",17.37,17.85,16.92,17.6,965800.0],["2016-03-31",17.62,18.34,17.62,17.7,553200.0],["2016-04-01",17.42,17.64,17.25,17.3,254300.0],["2016-04-04",17.26,17.55,17.02,17.15,849000.0],["2016-04-05",17.11,17.46,16.93,17.3,377200.0],["2016-04-06",17.42,17.46,17.22,17.39,237200.0],["2016-04-07",17.26,17.44,16.83,16.88,275400.0],["2016-04-08",17.13,17.37,16.81,17.22,205400.0],["2016-04-11",17.11,17.53,16.97,16.97,192600.0],["2016-04-12",17.07,17.76,16.94,17.67,246400.0],["2016-04-13",17.73,18.4,17.71,18.32,202000.0],["2016-04-14",18.33,18.37,18.04,18.3,229000.0],["2016-04-15",18.15,18.53,17.93,18.25,153800.0],["2016-04-18",17.92,18.9,17.92,18.84,170600.0],["2016-04-19",18.93,19.4,18.9,19.34,130000.0],["2016-04-20",19.26,19.37,19.1,19.21,125100.0],["2016-04-21",19.24,19.26,18.75,18.79,120800.0],["2016-04-22",18.76,19.21,18.76,19.13,95700.0],["2016-04-25",19.07,19.24,18.43,18.6,126300.0],["2016-04-26",18.7,18.93,18.3,18.92,95600.0],["2016-04-27",18.96,19.32,18.86,19.19,79300.0],["2016-04-28",19.09,19.19,18.89,18.97,137400.0],["2016-04-29",19.02,19.26,18.63,18.84,170400.0],["2016-05-02",18.84,19.23,18.55,18.95,109100.0],["2016-05-03",18.7,19.27,18.27,18.6,102500.0],["2016-05-04",18.54,19.1,18.41,18.53,116800.0],["2016-05-05",17.53,17.99,14.07,14.28,1515300.0],["2016-05-06",14.46,15.37,14.31,15.17,574000.0],["2016-05-09",15.08,15.27,14.85,14.88,302600.0],["2016-05-10",14.92,15.21,14.89,15.17,213700.0],["2016-05-11",15.2,15.64,15.02,15.34,378400.0],["2016-05-12",15.4,15.77,14.95,15.08,178600.0],["2016-05-13",15.0,15.68,14.99,15.58,342100.0],["2016-05-16",15.76,16.5,15.45,16.34,308600.0],["2016-05-17",16.29,16.5,15.65,15.89,339300.0],["2016-05-18",15.9,16.27,15.62,15.71,193400.0],["2016-05-19",15.54,16.24,15.13,15.59,189100.0],["2016-05-20",15.69,15.93,15.6,15.76,149000.0],["2016-05-23",15.64,16.22,15.19,16.05,293600.0],["2016-05-24",16.05,16.14,15.71,15.8,246100.0],["2016-05-25",15.92,16.5,15.92,16.39,253200.0],["2016-05-26",16.5,16.5,15.7,15.91,355800.0],["2016-05-27",15.84,16.05,15.65,15.86,234700.0],["2016-05-31",15.97,16.71,15.87,16.57,438100.0],["2016-06-01",16.45,17.32,15.88,16.08,209800.0],["2016-06-02",16.0,16.34,15.86,16.19,206500.0],["2016-06-03",16.18,16.3,16.0,16.22,181100.0],["2016-06-06",16.3,16.96,16.3,16.94,208100.0],["2016-06-07",16.92,17.29,16.8,17.26,257200.0],["2016-06-08",17.42,17.6,17.16,17.39,274800.0],["2016-06-09",17.2,17.4,16.78,17.34,284000.0],["2016-06-10",17.11,17.34,16.88,16.88,240200.0],["2016-06-13",16.74,16.74,16.34,16.42,132000.0],["2016-06-14",16.32,16.62,16.17,16.39,101500.0],["2016-06-15",16.41,17.04,16.19,16.24,161900.0],["2016-06-16",16.07,16.52,15.66,15.95,154500.0],["2016-06-17",15.92,16.49,15.92,16.07,294900.0],["2016-06-20",16.27,16.63,16.13,16.26,214100.0],["2016-06-21",16.19,16.19,15.73,15.97,158900.0],["2016-06-22",16.07,16.5,15.91,15.94,139300.0],["2016-06-23",16.16,16.55,16.14,16.46,143400.0],["2016-06-24",15.71,15.87,15.63,15.77,213900.0],["2016-06-27",15.55,15.85,15.1,15.26,213300.0],["2016-06-28",15.51,15.64,15.36,15.55,146500.0],["2016-06-29",15.8,16.38,15.59,16.18,157100.0],["2016-06-30",16.18,16.5,15.77,16.49,194100.0],["2016-07-01",16.49,16.84,16.29,16.68,134600.0],["2016-07-05",16.43,16.5,16.07,16.33,193300.0],["2016-07-06",16.12,16.56,15.88,16.52,214300.0],["2016-07-07",16.64,16.86,16.29,16.51,164100.0],["2016-07-08",16.74,16.94,16.45,16.75,186500.0],["2016-07-11",16.9,17.04,16.62,16.84,100400.0],["2016-07-12",17.1,17.68,17.07,17.5,150800.0],["2016-07-13",17.52,17.58,17.13,17.27,143800.0],["2016-07-14",17.44,17.65,17.16,17.39,201500.0],["2016-07-15",17.52,18.02,17.33,17.94,205200.0],["2016-07-18",17.8,17.8,16.65,17.69,89500.0],["2016-07-19",17.65,17.69,17.23,17.28,111200.0],["2016-07-20",17.22,17.35,16.56,17.04,136400.0],["2016-07-21",17.02,17.32,16.92,17.02,107500.0],["2016-07-22",17.02,17.02,16.7,16.79,106700.0],["2016-07-25",16.69,16.69,16.16,16.22,180200.0],["2016-07-26",16.13,16.76,16.13,16.5,145200.0],["2016-07-27",16.56,17.1,16.2,16.55,101000.0],["2016-07-28",16.49,16.72,16.35,16.6,76400.0],["2016-07-29",16.48,16.79,16.3,16.57,129600.0],["2016-08-01",16.53,16.57,16.21,16.42,125500.0],["2016-08-02",16.48,16.62,16.16,16.27,165500.0],["2016-08-03",16.24,16.84,16.19,16.83,153500.0],["2016-08-04",16.84,17.54,16.76,17.48,153100.0],["2016-08-05",17.54,18.01,17.45,17.99,236000.0],["2016-08-08",18.05,18.09,17.76,17.92,143100.0],["2016-08-09",17.99,18.28,17.87,17.99,130600.0],["2016-08-10",17.99,18.22,17.22,17.25,182000.0],["2016-08-11",17.28,17.54,17.11,17.31,214700.0],["2016-08-12",17.36,17.51,17.12,17.2,94600.0],["2016-08-15",17.17,17.76,17.17,17.6,174900.0],["2016-08-16",17.55,17.93,17.21,17.55,242300.0],["2016-08-17",17.5,17.55,17.18,17.42,191900.0],["2016-08-18",17.32,17.75,17.32,17.59,167900.0],["2016-08-19",17.51,17.52,17.11,17.35,213000.0],["2016-08-22",17.23,17.31,16.8,17.13,167000.0],["2016-08-23",17.16,17.32,17.02,17.25,237500.0],["2016-08-24",17.17,17.19,16.51,16.74,231200.0],["2016-08-25",16.67,16.92,16.59,16.74,163600.0],["2016-08-26",16.82,16.9,16.42,16.43,221700.0],["2016-08-29",16.36,16.64,16.28,16.33,251200.0],["2016-08-30",16.3,16.64,16.04,16.07,356300.0],["2016-08-31",18.95,18.95,17.89,18.49,1231000.0],["2016-09-01",18.5,18.5,17.79,18.15,267500.0],["2016-09-02",18.27,18.55,18.22,18.49,213800.0],["2016-09-06",18.66,18.83,18.34,18.63,245600.0],["2016-09-07",18.7,19.43,18.7,19.27,267100.0],["2016-09-08",19.34,19.57,18.64,19.49,196100.0],["2016-09-09",19.19,19.19,18.62,18.66,188100.0],["2016-09-12",18.55,19.07,18.53,18.97,167500.0],["2016-09-13",18.76,18.77,18.25,18.4,136200.0],["2016-09-14",18.33,18.33,17.89,18.14,139000.0],["2016-09-15",18.05,18.36,17.94,18.31,143700.0],["2016-09-16",18.18,18.38,18.05,18.2,267700.0],["2016-09-19",18.4,18.55,18.13,18.13,122400.0],["2016-09-20",18.2,18.2,17.9,17.9,116200.0],["2016-09-21",18.06,18.39,17.98,18.36,115300.0],["2016-09-22",18.59,18.82,18.45,18.54,101200.0],["2016-09-23",18.5,18.65,18.02,18.13,136600.0],["2016-09-26",18.18,18.3,17.9,17.9,143900.0],["2016-09-27",17.77,17.83,17.53,17.7,94700.0],["2016-09-28",17.76,18.56,17.76,18.52,285200.0],["2016-09-29",18.55,18.74,18.21,18.51,164500.0],["2016-09-30",18.67,18.82,18.5,18.76,176600.0],["2016-10-03",18.79,18.95,18.51,18.93,117300.0],["2016-10-04",18.92,19.06,18.76,18.78,104700.0],["2016-10-05",18.99,19.37,18.9,19.27,122900.0],["2016-10-06",19.3,19.6,19.26,19.44,160700.0],["2016-10-07",19.53,19.53,18.91,18.92,129600.0],["2016-10-10",19.17,19.41,19.1,19.15,105300.0],["2016-10-11",19.11,19.11,18.62,18.72,104300.0],["2016-10-12",18.63,18.94,18.48,18.81,95500.0],["2016-10-13",18.59,18.75,18.34,18.49,148400.0],["2016-10-14",18.57,18.59,18.11,18.26,70900.0],["2016-10-17",18.25,18.58,18.1,18.42,105100.0],["2016-10-18",18.67,18.67,18.41,18.44,57900.0],["2016-10-19",18.59,19.01,18.49,18.81,108200.0],["2016-10-20",18.63,18.73,18.51,18.55,81500.0],["2016-10-21",18.39,18.51,18.1,18.3,81400.0],["2016-10-24",18.31,18.89,18.31,18.7,134900.0],["2016-10-25",18.6,18.61,18.01,18.12,112800.0],["2016-10-26",17.9,18.3,17.9,18.2,88000.0],["2016-10-27",18.3,18.5,18.02,18.41,124100.0],["2016-10-28",18.29,18.54,17.78,17.84,77200.0],["2016-10-31",17.85,17.9,17.33,17.7,135300.0],["2016-11-01",17.75,17.83,17.35,17.7,97900.0],["2016-11-02",17.5,17.6,16.95,17.0,68700.0],["2016-11-03",17.05,17.5,16.95,17.2,162300.0],["2016-11-04",17.05,17.2,16.85,16.95,126500.0],["2016-11-07",16.65,18.15,16.2,17.95,192600.0],["2016-11-08",17.75,17.75,16.45,17.35,277500.0],["2016-11-09",17.2,18.25,17.2,18.25,254700.0],["2016-11-10",18.35,19.05,18.3,18.65,248400.0],["2016-11-11",18.65,19.15,18.5,18.9,229100.0],["2016-11-14",19.0,19.4,18.55,18.7,173100.0],["2016-11-15",18.7,19.25,18.7,19.1,174400.0],["2016-11-16",19.1,20.2,19.05,20.15,222700.0],["2016-11-17",20.25,20.85,19.8,19.9,391200.0],["2016-11-18",19.5,19.7,19.1,19.65,222300.0],["2016-11-21",19.85,20.27,19.75,20.2,215200.0],["2016-11-22",20.3,20.32,19.6,19.95,133800.0],["2016-11-23",19.9,20.65,19.8,20.55,125200.0],["2016-11-25",20.45,20.65,20.15,20.35,81600.0],["2016-11-28",20.45,20.45,20.0,20.1,112300.0],["2016-11-29",19.9,20.6,19.88,20.3,155200.0],["2016-11-30",20.85,21.46,20.6,20.85,247800.0],["2016-12-01",21.15,21.4,20.75,20.9,132700.0],["2016-12-02",20.8,20.93,20.6,20.8,112700.0],["2016-12-05",21.1,21.3,20.9,21.15,108200.0],["2016-12-06",21.15,21.65,21.15,21.5,115400.0],["2016-12-07",21.4,21.95,21.05,21.8,126000.0],["2016-12-08",21.85,22.75,21.75,22.68,228000.0],["2016-12-09",22.85,22.9,21.55,21.85,220600.0],["2016-12-12",22.05,22.4,21.5,21.65,232000.0],["2016-12-13",21.8,21.95,21.3,21.75,175000.0],["2016-12-14",21.9,22.1,21.3,21.7,192800.0],["2016-12-15",21.8,22.15,21.45,21.95,384500.0],["2016-12-16",22.1,22.88,21.75,22.4,946600.0],["2016-12-19",22.5,22.98,22.15,22.45,197700.0],["2016-12-20",22.55,23.15,22.2,22.55,230700.0],["2016-12-21",22.55,22.8,22.1,22.45,146200.0],["2016-12-22",22.6,22.8,22.4,22.65,152300.0],["2016-12-23",22.7,22.7,22.35,22.5,70900.0],["2016-12-27",22.35,22.75,22.15,22.6,114100.0],["2016-12-28",22.6,23.2,22.6,22.95,152900.0],["2016-12-29",22.95,23.1,22.65,23.0,135200.0],["2016-12-30",23.0,23.0,22.53,22.7,93000.0],["2017-01-03",23.1,23.2,22.6,23.0,125600.0],["2017-01-04",23.1,23.45,22.85,23.45,155100.0],["2017-01-05",23.35,23.4,22.55,22.75,109400.0],["2017-01-06",22.8,22.8,22.4,22.55,104000.0],["2017-01-09",22.25,22.35,22.0,22.05,87000.0],["2017-01-10",22.1,22.45,21.95,22.2,85400.0],["2017-01-11",22.3,22.7,22.16,22.5,167300.0],["2017-01-12",22.5,22.55,21.7,21.95,99800.0],["2017-01-13",21.9,22.3,21.9,22.1,71700.0],["2017-01-17",22.05,22.1,21.7,21.9,87400.0],["2017-01-18",21.85,22.03,21.5,21.95,63200.0],["2017-01-19",21.9,22.0,21.55,21.75,87900.0],["2017-01-20",21.9,22.1,21.8,22.0,85300.0],["2017-01-23",22.0,22.2,21.6,21.7,133600.0],["2017-01-24",21.9,22.58,21.68,22.4,183300.0],["2017-01-25",22.5,22.6,21.91,22.5,162000.0],["2017-01-26",22.55,23.1,22.38,23.0,140200.0],["2017-01-27",22.8,23.1,22.65,22.85,105900.0],["2017-01-30",22.6,22.65,21.85,22.05,126200.0],["2017-01-31",22.05,22.48,21.7,22.4,128500.0],["2017-02-01",22.6,22.6,21.85,22.0,111400.0],["2017-02-02",22.05,22.05,21.4,21.45,113300.0],["2017-02-03",21.65,22.38,21.3,22.35,106200.0],["2017-02-06",22.15,22.2,21.45,21.6,125200.0],["2017-02-07",21.6,21.75,21.1,21.25,165100.0],["2017-02-08",21.25,21.5,20.93,21.25,170100.0],["2017-02-09",18.45,18.74,17.6,18.5,903800.0],["2017-02-10",18.5,18.8,17.8,17.95,326100.0],["2017-02-13",18.05,18.05,17.2,17.45,315400.0],["2017-02-14",17.6,17.6,17.2,17.3,302800.0],["2017-02-15",17.2,17.75,17.15,17.75,215100.0],["2017-02-16",17.65,17.75,16.8,17.0,432400.0],["2017-02-17",17.0,17.25,16.8,17.25,244800.0],["2017-02-21",17.5,17.5,17.0,17.1,192300.0],["2017-02-22",16.95,17.25,16.55,16.7,190600.0],["2017-02-23",16.95,16.95,16.4,16.7,211700.0],["2017-02-24",16.65,16.75,16.3,16.55,189700.0],["2017-02-27",16.65,16.9,16.5,16.7,211600.0],["2017-02-28",16.7,16.7,16.15,16.2,261400.0],["2017-03-01",16.55,16.75,16.4,16.7,109300.0],["2017-03-02",16.55,16.9,16.1,16.3,217700.0],["2017-03-03",16.3,16.45,15.8,15.9,229200.0],["2017-03-06",16.0,16.4,15.7,15.95,233600.0],["2017-03-07",15.9,16.15,15.65,15.75,259000.0],["2017-03-08",15.8,16.2,15.75,16.1,263800.0],["2017-03-09",16.7,16.7,15.45,15.7,241200.0],["2017-03-10",15.8,16.2,15.4,15.65,148800.0],["2017-03-13",15.6,15.8,15.5,15.55,97500.0],["2017-03-14",15.45,15.55,15.1,15.3,117200.0],["2017-03-15",15.45,15.9,15.25,15.7,298000.0],["2017-03-16",15.75,15.85,15.55,15.6,105900.0],["2017-03-17",15.55,16.02,15.55,15.9,445300.0],["2017-03-20",15.9,16.0,15.4,15.65,146300.0],["2017-03-21",15.8,15.8,15.25,15.25,151200.0],["2017-03-22",15.25,15.75,15.0,15.4,168400.0],["2017-03-23",15.4,15.75,15.33,15.65,123300.0],["2017-03-24",15.65,15.85,15.4,15.65,182300.0],["2017-03-27",15.45,15.9,15.3,15.75,152300.0],["2017-03-28",15.8,16.2,15.63,16.05,143000.0],["2017-03-29",16.0,16.4,15.95,16.2,111600.0],["2017-03-30",16.35,16.7,16.18,16.2,135400.0],["2017-03-31",16.25,16.55,16.18,16.5,131400.0],["2017-04-03",16.55,16.6,15.95,16.05,182100.0],["2017-04-04",16.1,16.35,15.93,16.15,123700.0],["2017-04-05",16.35,16.5,16.05,16.2,184400.0],["2017-04-06",16.25,16.6,16.15,16.55,116500.0],["2017-04-07",16.5,16.5,16.1,16.35,138200.0],["2017-04-10",16.4,16.85,16.3,16.7,130600.0],["2017-04-11",16.65,16.68,16.35,16.4,119600.0],["2017-04-12",16.35,16.65,16.3,16.6,165200.0],["2017-04-13",16.6,16.77,16.3,16.35,149500.0],["2017-04-17",16.45,16.5,16.3,16.35,79700.0],["2017-04-18",16.3,16.4,16.1,16.35,101800.0],["2017-04-19",16.4,16.55,16.25,16.25,124600.0],["2017-04-20",16.35,16.55,16.3,16.45,99000.0],["2017-04-21",16.45,16.8,16.25,16.7,169000.0],["2017-04-24",16.95,17.1,16.7,16.85,159600.0],["2017-04-25",16.95,17.3,16.9,17.15,125500.0],["2017-04-26",17.1,17.7,17.1,17.45,165400.0],["2017-04-27",17.45,17.45,16.8,16.88,120000.0],["2017-04-28",15.55,15.7,11.7,11.75,1267800.0],["2017-05-01",11.9,12.5,10.95,12.0,828500.0],["2017-05-02",12.05,12.22,11.15,11.25,691500.0],["2017-05-03",11.2,11.35,10.55,10.8,570800.0],["2017-05-04",10.8,10.95,10.4,10.5,337400.0],["2017-05-05",10.6,11.0,10.5,10.75,421500.0],["2017-05-08",10.7,11.0,10.65,10.7,257100.0],["2017-05-09",10.7,11.2,10.65,11.0,444600.0],["2017-05-10",10.55,10.78,10.0,10.0,686300.0],["2017-05-11",10.05,10.5,9.85,9.95,455000.0],["2017-05-12",9.9,10.0,9.65,9.8,511900.0],["2017-05-15",9.6,9.9,9.1,9.2,711200.0],["2017-05-16",9.25,9.25,8.95,9.0,536000.0],["2017-05-17",8.9,8.95,8.55,8.75,614000.0],["2017-05-18",8.75,8.9,8.65,8.85,333500.0],["2017-05-19",8.85,8.95,8.55,8.85,347700.0],["2017-05-22",8.85,9.0,8.7,8.75,219300.0],["2017-05-23",8.8,8.9,8.5,8.6,448500.0],["2017-05-24",8.55,8.9,8.5,8.7,447900.0],["2017-05-25",8.75,8.8,8.0,8.15,571600.0],["2017-05-26",8.05,8.6,8.05,8.45,378300.0],["2017-05-30",8.4,8.5,8.1,8.2,465900.0],["2017-05-31",8.2,8.25,8.1,8.15,546600.0],["2017-06-01",8.2,8.6,8.18,8.55,259000.0],["2017-06-02",8.55,8.75,8.45,8.53,230200.0],["2017-06-05",8.5,8.56,8.3,8.4,193200.0],["2017-06-06",8.35,8.4,8.15,8.25,216200.0],["2017-06-07",8.25,8.4,8.1,8.25,309300.0],["2017-06-08",8.25,8.75,8.1,8.65,260900.0],["2017-06-09",8.6,8.95,8.5,8.9,381100.0],["2017-06-12",8.9,9.2,8.55,8.6,287100.0],["2017-06-13",8.7,8.88,8.55,8.6,237000.0],["2017-06-14",8.6,8.6,8.35,8.45,235900.0],["2017-06-15",8.35,8.55,8.05,8.2,163800.0],["2017-06-16",8.15,8.3,8.05,8.3,936700.0],["2017-06-19",8.35,8.35,8.1,8.1,260500.0],["2017-06-20",8.1,8.3,8.03,8.1,279200.0],["2017-06-21",8.05,8.13,7.8,8.05,499500.0],["2017-06-22",8.05,8.35,8.05,8.25,256900.0],["2017-06-23",8.25,8.4,8.1,8.15,460000.0],["2017-06-26",8.2,9.0,8.1,8.9,333000.0],["2017-06-27",8.85,9.4,8.85,9.05,397600.0],["2017-06-28",9.0,9.2,8.98,9.1,322500.0],["2017-06-29",9.2,9.5,9.15,9.3,462900.0],["2017-06-30",9.3,9.45,9.2,9.35,229900.0],["2017-07-03",9.35,9.5,9.25,9.35,158400.0],["2017-07-05",9.35,9.45,9.05,9.3,414700.0],["2017-07-06",9.3,9.45,9.25,9.3,288200.0],["2017-07-07",9.3,9.45,9.2,9.35,410500.0],["2017-07-10",9.25,9.55,9.2,9.3,314100.0],["2017-07-11",9.35,9.5,9.25,9.35,268300.0],["2017-07-12",9.45,9.53,9.23,9.4,355700.0],["2017-07-13",9.45,9.6,9.25,9.45,306700.0],["2017-07-14",9.45,9.65,9.4,9.6,151800.0],["2017-07-17",9.6,9.7,9.35,9.45,215900.0],["2017-07-18",9.5,9.55,9.1,9.25,460400.0],["2017-07-19",9.3,9.65,9.3,9.55,335200.0],["2017-07-20",9.55,9.7,9.4,9.6,159500.0],["2017-07-21",9.65,9.85,9.3,9.3,279000.0],["2017-07-24",9.15,9.35,9.15,9.3,201800.0],["2017-07-25",9.3,9.5,9.25,9.3,230700.0],["2017-07-26",9.3,9.4,9.2,9.35,290000.0],["2017-07-27",9.35,10.65,9.35,10.5,661700.0],["2017-07-28",10.35,10.71,10.3,10.65,461700.0],["2017-07-31",10.75,10.9,10.23,10.35,545600.0],["2017-08-01",10.4,10.55,10.1,10.5,374400.0],["2017-08-02",10.5,10.75,10.38,10.5,231500.0],["2017-08-03",10.5,10.75,10.25,10.65,575200.0],["2017-08-04",10.7,10.85,10.3,10.6,238000.0],["2017-08-07",10.6,10.6,10.35,10.5,367000.0],["2017-08-08",10.45,10.75,10.4,10.5,265600.0],["2017-08-09",10.45,10.5,10.3,10.4,222000.0],["2017-08-10",10.35,10.4,10.0,10.15,307400.0],["2017-08-11",10.15,10.35,9.95,10.05,371700.0],["2017-08-14",10.15,10.25,10.0,10.0,186300.0],["2017-08-15",10.0,10.1,9.85,9.9,262400.0],["2017-08-16",9.95,10.15,9.7,9.75,240700.0],["2017-08-17",9.7,9.9,9.6,9.7,281500.0],["2017-08-18",9.65,9.95,9.65,9.8,192000.0],["2017-08-21",9.85,10.05,9.75,9.95,291400.0],["2017-08-22",10.0,10.05,9.75,9.95,246700.0],["2017-08-23",9.95,10.05,9.85,10.0,261900.0],["2017-08-24",10.0,10.13,9.93,10.1,193000.0],["2017-08-25",10.1,10.48,10.1,10.45,215200.0],["2017-08-28",10.6,11.3,10.6,11.1,393500.0],["2017-08-29",11.1,11.45,10.95,11.45,624400.0],["2017-08-30",11.45,11.6,11.1,11.5,354300.0],["2017-08-31",11.5,11.9,11.45,11.85,454200.0],["2017-09-01",11.95,12.2,11.8,12.15,483700.0],["2017-09-05",12.2,12.25,12.05,12.15,528400.0],["2017-09-06",12.25,12.55,12.2,12.3,630500.0],["2017-09-07",13.2,14.2,12.95,13.9,895500.0],["2017-09-08",14.0,14.3,13.85,14.2,603800.0],["2017-09-11",14.15,14.45,14.1,14.3,435700.0],["2017-09-12",14.25,14.7,14.25,14.45,353800.0],["2017-09-13",14.45,14.66,14.31,14.4,381300.0],["2017-09-14",14.5,14.74,14.15,14.4,453300.0],["2017-09-15",14.45,14.6,14.05,14.6,565900.0],["2017-09-18",14.5,14.93,14.43,14.6,440000.0],["2017-09-19",14.55,14.8,14.5,14.7,425600.0],["2017-09-20",14.65,14.94,14.55,14.7,396300.0],["2017-09-21",14.7,14.83,14.45,14.7,443100.0],["2017-09-22",14.65,14.99,14.58,14.8,495600.0],["2017-09-25",14.85,15.25,14.85,15.1,478600.0],["2017-09-26",15.1,15.4,14.9,15.25,358600.0],["2017-09-27",15.45,15.45,15.05,15.2,555300.0],["2017-09-28",15.25,15.3,15.0,15.25,302000.0],["2017-09-29",15.3,15.31,15.03,15.2,361200.0],["2017-10-02",15.1,15.25,14.9,15.2,254900.0],["2017-10-03",15.2,15.2,14.95,14.95,222700.0],["2017-10-04",14.95,15.1,14.65,14.9,278100.0],["2017-10-05",14.9,15.0,14.65,14.8,156400.0],["2017-10-06",14.75,14.75,14.05,14.1,323000.0],["2017-10-09",14.2,14.45,14.0,14.13,276800.0],["2017-10-10",14.3,14.33,14.05,14.15,237200.0],["2017-10-11",14.2,14.6,14.15,14.15,302200.0],["2017-10-12",14.1,14.2,13.85,13.95,277400.0],["2017-10-13",14.0,14.15,13.75,13.83,299800.0],["2017-10-16",13.9,14.2,13.85,13.95,195300.0],["2017-10-17",13.9,14.05,13.5,13.7,184000.0],["2017-10-18",13.75,13.9,13.6,13.65,194000.0],["2017-10-19",13.6,13.7,13.4,13.55,206200.0],["2017-10-20",13.7,13.8,13.0,13.7,154100.0],["2017-10-23",13.65,13.85,13.4,13.55,188200.0],["2017-10-24",13.55,13.75,13.36,13.65,173100.0],["2017-10-25",13.6,13.6,13.33,13.4,115700.0],["2017-10-26",13.5,13.9,12.76,13.85,145700.0],["2017-10-27",13.8,14.1,13.68,13.9,217200.0],["2017-10-30",13.9,14.05,13.8,13.95,134100.0],["2017-10-31",14.0,14.3,13.95,14.1,230900.0],["2017-11-01",14.3,14.31,13.8,14.0,127700.0],["2017-11-02",13.95,14.15,13.9,13.95,117100.0],["2017-11-03",14.0,14.1,13.85,14.0,129700.0],["2017-11-06",13.95,14.2,13.8,14.2,157600.0],["2017-11-07",14.65,15.15,14.48,14.8,353200.0],["2017-11-08",14.8,14.95,14.6,14.75,390000.0],["2017-11-09",14.8,15.03,14.8,14.85,337100.0],["2017-11-10",14.9,15.8,14.9,15.5,590100.0],["2017-11-13",15.25,15.55,15.2,15.3,431400.0],["2017-11-14",15.3,15.55,15.01,15.4,506800.0],["2017-11-15",15.3,15.4,14.9,15.35,597800.0],["2017-11-16",15.4,15.55,15.3,15.5,294000.0],["2017-11-17",15.5,15.55,15.4,15.5,788200.0],["2017-11-20",15.5,16.8,15.45,16.7,782400.0],["2017-11-21",16.7,17.08,16.6,16.9,324200.0],["2017-11-22",16.9,17.35,16.85,17.05,197800.0],["2017-11-24",17.05,17.25,16.85,17.25,98400.0],["2017-11-27",17.25,17.35,16.7,16.75,206300.0],["2017-11-28",16.75,17.45,16.26,17.45,388200.0],["2017-11-29",17.35,17.6,17.2,17.55,213300.0],["2017-11-30",17.55,17.77,16.92,17.1,315200.0],["2017-12-01",17.2,17.88,17.2,17.7,267400.0],["2017-12-04",17.75,18.2,17.5,17.65,237300.0],["2017-12-05",17.6,17.6,17.05,17.2,163000.0],["2017-12-06",17.2,17.35,16.85,16.95,184500.0],["2017-12-07",16.85,17.25,16.85,17.0,169000.0],["2017-12-08",17.05,17.25,16.75,17.1,139800.0],["2017-12-11",17.05,17.45,16.95,17.3,221700.0],["2017-12-12",17.4,17.45,17.15,17.25,182800.0],["2017-12-13",17.25,17.7,16.95,17.65,240700.0],["2017-12-14",17.65,17.8,17.05,17.2,245200.0],["2017-12-15",17.25,17.75,17.25,17.4,661500.0],["2017-12-18",17.4,17.88,17.4,17.75,184000.0],["2017-12-19",17.75,18.2,17.65,17.9,283200.0],["2017-12-20",18.05,18.27,17.45,17.55,556900.0],["2017-12-21",17.55,17.83,17.5,17.7,212600.0],["2017-12-22",17.75,18.05,17.6,17.85,140500.0],["2017-12-26",17.85,18.25,17.75,18.15,129600.0],["2017-12-27",18.2,18.5,18.1,18.3,190000.0],["2017-12-28",18.4,18.4,17.98,18.2,115500.0],["2017-12-29",18.2,18.2,17.8,17.8,123600.0],["2018-01-02",17.9,18.4,17.85,18.3,209400.0],["2018-01-03",18.3,18.4,18.05,18.15,151300.0],["2018-01-04",18.2,18.25,17.8,18.0,215100.0],["2018-01-05",18.05,18.05,17.63,17.9,178400.0],["2018-01-08",17.85,17.95,17.45,17.9,151400.0],["2018-01-09",18.0,18.1,17.75,18.05,172700.0],["2018-01-10",18.0,18.6,17.95,18.45,281400.0],["2018-01-11",18.6,20.0,18.5,20.0,333000.0],["2018-01-12",20.0,20.25,19.7,19.95,293500.0],["2018-01-16",20.0,20.25,19.4,19.6,249500.0],["2018-01-17",19.65,19.85,19.5,19.75,176900.0],["2018-01-18",19.65,19.75,19.1,19.5,267600.0],["2018-01-19",19.4,19.5,19.13,19.35,114800.0],["2018-01-22",19.35,19.4,18.93,19.2,177500.0],["2018-01-23",19.2,19.2,18.6,18.95,131600.0],["2018-01-24",18.9,19.05,18.58,18.7,98900.0],["2018-01-25",18.85,18.85,18.3,18.5,181000.0],["2018-01-26",18.6,18.75,18.2,18.4,98000.0],["2018-01-29",18.25,18.4,17.55,17.75,204900.0],["2018-01-30",17.7,17.85,17.3,17.65,169500.0],["2018-01-31",17.7,18.1,17.7,17.9,148600.0],["2018-02-01",17.8,18.23,17.65,18.15,138500.0],["2018-02-02",17.95,18.2,17.35,17.85,236900.0],["2018-02-05",17.6,17.6,16.7,16.9,164900.0],["2018-02-06",16.6,17.25,16.6,16.95,217900.0],["2018-02-07",16.95,17.1,16.7,16.75,176500.0],["2018-02-08",15.6,16.0,14.05,14.45,522600.0],["2018-02-09",14.5,15.1,14.4,15.08,289700.0],["2018-02-12",15.1,15.35,14.75,14.85,338500.0],["2018-02-13",14.8,15.0,14.7,14.75,191900.0],["2018-02-14",14.65,15.85,14.4,15.7,323300.0],["2018-02-15",15.75,15.75,15.3,15.5,190800.0],["2018-02-16",15.4,15.75,15.3,15.5,167300.0],["2018-02-20",15.35,15.6,15.3,15.45,153600.0],["2018-02-21",15.5,15.8,15.43,15.55,167200.0],["2018-02-22",15.6,15.85,15.15,15.15,214900.0],["2018-02-23",15.3,15.6,15.2,15.3,157800.0],["2018-02-26",15.35,15.35,14.95,15.25,122900.0],["2018-02-27",15.3,15.55,14.85,14.93,113000.0],["2018-02-28",14.95,15.1,14.3,14.3,169500.0],["2018-03-01",14.35,14.91,14.25,14.5,289400.0],["2018-03-02",14.45,14.95,14.2,14.75,183200.0],["2018-03-05",14.6,15.35,14.6,15.25,197500.0],["2018-03-06",15.3,15.5,14.65,15.4,233600.0],["2018-03-07",15.25,15.6,14.8,15.0,332400.0],["2018-03-08",15.1,15.35,15.0,15.3,121100.0],["2018-03-09",15.45,15.75,15.3,15.55,122200.0],["2018-03-12",15.45,15.6,15.2,15.2,121600.0],["2018-03-13",15.2,15.8,15.2,15.55,161900.0],["2018-03-14",15.7,15.83,15.3,15.55,140000.0],["2018-03-15",15.65,15.75,15.05,15.35,159000.0],["2018-03-16",15.35,15.85,15.1,15.45,399300.0],["2018-03-19",15.45,15.45,14.55,15.15,144800.0],["2018-03-20",15.2,15.35,14.95,15.15,127400.0],["2018-03-21",15.15,15.75,14.95,15.7,175100.0],["2018-03-22",15.4,15.65,14.85,14.9,138800.0],["2018-03-23",14.95,15.25,14.35,14.4,168900.0],["2018-03-26",14.65,14.95,13.75,14.2,165500.0],["2018-03-27",14.2,14.4,13.65,13.7,147500.0],["2018-03-28",13.7,13.9,13.0,13.25,376600.0],["2018-03-29",13.3,14.15,13.3,13.7,391800.0],["2018-04-02",13.6,13.95,13.15,13.9,206100.0],["2018-04-03",14.05,14.3,13.8,14.2,115400.0],["2018-04-04",13.95,14.4,13.8,14.3,115800.0],["2018-04-05",14.45,14.85,13.88,14.65,111200.0],["2018-04-06",14.5,14.6,14.05,14.5,140200.0],["2018-04-09",14.6,14.85,14.3,14.5,128900.0],["2018-04-10",14.75,15.4,14.75,15.15,153000.0],["2018-04-11",15.1,15.4,14.9,15.2,124600.0],["2018-04-12",15.2,15.45,14.9,15.35,114600.0],["2018-04-13",15.45,15.65,15.05,15.45,104600.0],["2018-04-16",15.5,15.55,15.25,15.45,149100.0],["2018-04-17",15.5,16.05,15.5,16.0,115800.0],["2018-04-18",16.0,16.6,16.0,16.2,123900.0],["2018-04-19",16.2,16.45,16.05,16.25,89600.0],["2018-04-20",16.15,16.15,15.75,15.85,87400.0],["2018-04-23",15.9,16.15,15.7,16.15,88900.0],["2018-04-24",16.25,16.4,15.85,16.0,150900.0],["2018-04-25",16.0,16.18,15.75,16.05,112700.0],["2018-04-26",16.05,16.3,16.0,16.15,90400.0],["2018-04-27",16.15,16.3,15.9,16.0,113800.0],["2018-04-30",16.0,16.1,15.31,15.4,134800.0],["2018-05-01",15.4,15.7,15.2,15.65,136200.0],["2018-05-02",15.65,16.2,15.65,16.05,106200.0],["2018-05-03",15.95,16.1,15.45,15.85,92000.0],["2018-05-04",15.75,16.1,15.55,15.95,129400.0],["2018-05-07",16.05,16.7,16.05,16.3,109900.0],["2018-05-08",16.3,16.85,16.1,16.75,106600.0],["2018-05-09",16.85,17.1,16.65,16.8,146100.0],["2018-05-10",16.2,17.05,13.75,16.9,341400.0],["2018-05-11",16.95,18.0,16.95,18.0,116400.0],["2018-05-14",18.0,18.05,17.2,17.2,165100.0],["2018-05-15",17.15,17.65,16.95,17.3,143300.0],["2018-05-16",17.25,18.4,17.25,18.15,197200.0],["2018-05-17",18.1,18.5,18.0,18.5,207500.0],["2018-05-18",18.55,18.83,18.25,18.58,168000.0],["2018-05-21",18.55,18.85,18.3,18.65,119500.0],["2018-05-22",18.7,18.8,18.1,18.15,202400.0],["2018-05-23",18.05,18.5,17.95,18.45,134700.0],["2018-05-24",18.4,18.8,18.15,18.3,163400.0],["2018-05-25",18.25,18.55,17.75,18.5,189800.0],["2018-05-29",18.3,18.95,18.3,18.7,198800.0],["2018-05-30",18.95,19.6,18.8,19.55,271700.0],["2018-05-31",19.55,19.9,19.35,19.4,196900.0],["2018-06-01",19.5,19.7,19.38,19.45,160900.0],["2018-06-04",19.6,19.75,19.13,19.3,152100.0],["2018-06-05",19.2,19.55,19.2,19.5,120600.0],["2018-06-06",19.45,19.65,18.7,18.85,169700.0],["2018-06-07",18.95,19.05,18.06,18.85,153900.0],["2018-06-08",18.9,19.1,18.35,18.65,131600.0],["2018-06-11",18.7,19.0,18.7,18.9,144900.0],["2018-06-12",18.8,19.2,18.65,18.95,104000.0],["2018-06-13",18.95,19.45,18.88,19.15,164900.0],["2018-06-14",19.2,19.45,19.15,19.3,129100.0],["2018-06-15",19.15,19.3,18.3,18.9,336400.0],["2018-06-18",18.8,19.4,18.73,19.15,336200.0],["2018-06-19",19.1,19.15,18.83,18.85,119600.0],["2018-06-20",18.9,18.9,18.5,18.6,202600.0],["2018-06-21",18.55,18.6,18.3,18.4,290700.0],["2018-06-22",18.65,19.0,18.65,18.9,365300.0],["2018-06-25",18.75,18.75,18.3,18.6,221600.0],["2018-06-26",18.65,19.2,18.55,18.9,182000.0],["2018-06-27",18.9,19.05,18.6,18.65,174200.0],["2018-06-28",18.7,18.95,18.45,18.7,237400.0],["2018-06-29",18.8,18.95,18.3,18.35,162500.0],["2018-07-02",18.3,18.83,18.1,18.8,199000.0],["2018-07-03",18.9,19.05,18.75,18.9,84200.0],["2018-07-05",18.9,19.02,18.61,19.0,239300.0],["2018-07-06",19.05,19.55,19.0,19.55,209600.0],["2018-07-09",19.7,20.45,19.7,20.3,178700.0],["2018-07-10",20.35,20.65,20.08,20.25,203100.0],["2018-07-11",20.2,20.55,20.11,20.3,210500.0],["2018-07-12",20.5,20.5,20.0,20.2,177100.0],["2018-07-13",20.25,20.45,20.15,20.25,135000.0],["2018-07-16",20.2,20.25,19.75,20.0,94400.0],["2018-07-17",19.9,20.05,19.7,19.8,104500.0],["2018-07-18",19.85,19.9,19.15,19.2,223700.0],["2018-07-19",19.15,19.55,19.15,19.5,100500.0],["2018-07-20",19.5,19.9,19.1,19.2,118300.0],["2018-07-23",19.1,19.4,18.85,19.25,124100.0],["2018-07-24",19.25,19.7,19.25,19.3,111600.0],["2018-07-25",19.25,19.45,19.0,19.4,147800.0],["2018-07-26",19.45,19.85,19.45,19.8,114300.0],["2018-07-27",19.85,19.91,19.35,19.65,122700.0],["2018-07-30",19.65,20.05,19.65,19.7,124100.0],["2018-07-31",19.75,20.05,19.5,19.95,179000.0],["2018-08-01",19.95,19.95,19.4,19.75,126000.0],["2018-08-02",19.75,20.4,19.48,20.3,155300.0],["2018-08-03",20.55,20.55,20.18,20.4,113900.0],["2018-08-06",20.35,20.45,20.1,20.25,109400.0],["2018-08-07",20.3,20.3,20.05,20.2,104300.0],["2018-08-08",20.1,20.23,19.75,20.15,189300.0],["2018-08-09",20.25,20.4,20.15,20.35,348400.0],["2018-08-10",20.35,20.35,20.15,20.25,148400.0],["2018-08-13",20.3,20.3,19.95,20.15,225500.0],["2018-08-14",20.25,20.38,20.2,20.25,151300.0],["2018-08-15",20.1,20.23,18.9,18.95,150200.0],["2018-08-16",19.0,19.85,19.0,19.85,191900.0],["2018-08-17",19.85,20.3,19.68,20.15,197500.0],["2018-08-20",20.2,20.48,20.0,20.4,158600.0],["2018-08-21",20.4,21.3,20.4,21.2,307200.0],["2018-08-22",21.3,21.75,20.95,21.65,154900.0],["2018-08-23",21.6,21.65,21.3,21.5,93200.0],["2018-08-24",21.75,21.75,21.2,21.35,154800.0],["2018-08-27",21.45,21.95,21.45,21.6,124400.0],["2018-08-28",21.6,21.75,21.2,21.25,89200.0],["2018-08-29",21.25,21.38,21.1,21.33,144900.0],["2018-08-30",21.35,21.35,20.7,21.0,130000.0],["2018-08-31",20.9,21.03,20.75,20.9,70900.0],["2018-09-04",20.85,20.95,20.25,20.8,121200.0],["2018-09-05",20.8,21.05,20.25,20.8,97400.0],["2018-09-06",20.75,21.1,20.55,20.95,169200.0],["2018-09-07",20.85,21.15,20.55,21.0,137000.0],["2018-09-10",21.05,21.45,21.05,21.3,221200.0],["2018-09-11",19.05,22.0,19.0,21.45,533600.0],["2018-09-12",21.5,23.75,21.25,23.65,509300.0],["2018-09-13",23.15,25.57,23.15,24.85,536900.0],["2018-09-14",24.9,25.75,24.75,25.75,303800.0],["2018-09-17",25.65,25.68,24.45,24.55,230300.0],["2018-09-18",24.5,25.0,24.43,24.6,234900.0],["2018-09-19",24.6,25.0,24.15,24.5,194800.0],["2018-09-20",24.7,25.15,24.45,25.1,261600.0],["2018-09-21",25.15,25.25,24.48,24.7,457000.0],["2018-09-24",24.75,25.0,24.1,24.55,111400.0],["2018-09-25",24.7,24.95,24.5,24.5,232000.0],["2018-09-26",24.45,24.5,24.11,24.4,135900.0],["2018-09-27",24.4,24.45,23.91,24.1,165800.0],["2018-09-28",23.95,24.7,23.75,24.65,248100.0],["2018-10-01",24.72,24.72,23.79,23.9,132100.0],["2018-10-02",24.15,24.38,23.85,24.15,173600.0],["2018-10-03",24.19,24.75,23.99,24.54,200700.0],["2018-10-04",24.29,24.62,23.88,24.11,196200.0],["2018-10-05",24.11,24.23,23.48,23.73,152500.0],["2018-10-08",23.64,23.98,23.52,23.78,215700.0],["2018-10-09",23.77,24.62,23.71,24.46,230700.0],["2018-10-10",24.44,24.44,22.9,22.96,225100.0],["2018-10-11",22.85,23.27,22.52,22.52,278400.0],["2018-10-12",22.89,22.89,21.73,21.86,167000.0],["2018-10-15",21.85,22.09,21.6,21.89,167100.0],["2018-10-16",22.08,22.54,21.88,22.49,251100.0],["2018-10-17",22.29,22.52,22.02,22.23,146900.0],["2018-10-18",22.03,22.35,21.69,22.05,145700.0],["2018-10-19",22.06,22.39,21.36,21.4,117100.0],["2018-10-22",21.45,21.77,21.12,21.53,188300.0],["2018-10-23",21.16,21.16,20.61,21.0,138300.0],["2018-10-24",21.06,21.06,19.86,19.89,110800.0],["2018-10-25",19.98,20.43,19.76,20.04,181600.0],["2018-10-26",19.81,20.81,19.62,20.56,242900.0],["2018-10-29",20.73,20.9,20.11,20.32,203200.0],["2018-10-30",20.31,21.06,20.15,20.79,93600.0],["2018-10-31",21.07,21.21,20.29,20.33,153800.0],["2018-11-01",20.43,20.83,19.89,20.33,184800.0],["2018-11-02",20.43,20.87,20.29,20.58,101800.0],["2018-11-05",20.69,21.06,20.57,20.69,282300.0],["2018-11-06",20.64,21.6,20.61,21.57,220400.0],["2018-11-07",21.71,22.26,21.31,22.26,179700.0],["2018-11-08",24.39,24.47,22.51,23.28,213800.0],["2018-11-09",22.91,22.91,21.23,21.63,212200.0],["2018-11-12",21.9,21.9,20.98,20.99,180400.0],["2018-11-13",20.98,20.98,19.75,20.27,236300.0],["2018-11-14",20.54,20.61,19.91,20.31,138100.0],["2018-11-15",20.18,21.11,20.18,21.09,162100.0],["2018-11-16",21.08,21.92,20.82,21.06,146800.0],["2018-11-19",20.89,21.2,20.7,20.93,128800.0],["2018-11-20",20.73,20.73,19.8,20.27,230400.0],["2018-11-21",20.43,20.77,20.11,20.55,148600.0],["2018-11-23",20.16,20.52,19.77,19.84,84300.0],["2018-11-26",20.0,20.26,19.86,20.2,108200.0],["2018-11-27",20.02,20.1,19.55,19.75,166400.0],["2018-11-28",19.76,20.29,19.39,20.2,117300.0],["2018-11-29",20.19,20.63,19.83,20.12,85100.0],["2018-11-30",20.0,20.48,19.65,20.44,192500.0],["2018-12-03",20.77,21.18,20.41,21.15,153000.0],["2018-12-04",21.14,21.14,19.88,19.95,103600.0],["2018-12-06",19.69,19.69,18.53,18.84,201600.0],["2018-12-07",19.12,19.9,18.8,18.96,304700.0],["2018-12-10",18.86,19.04,18.54,18.93,160800.0],["2018-12-11",19.12,19.12,17.93,18.57,211000.0],["2018-12-12",18.88,19.57,18.36,19.14,262700.0],["2018-12-13",19.07,19.1,18.54,18.61,208500.0],["2018-12-14",18.36,18.71,17.84,18.16,137200.0],["2018-12-17",18.04,18.31,17.63,18.08,223700.0],["2018-12-18",18.15,18.44,17.82,17.93,260000.0],["2018-12-19",17.95,17.98,16.44,16.58,234200.0],["2018-12-20",16.53,16.68,15.48,15.65,277400.0],["2018-12-21",15.5,16.05,15.47,15.79,596200.0],["2018-12-24",15.62,16.44,15.43,15.99,183200.0],["2018-12-26",16.09,17.01,15.78,17.01,262700.0],["2018-12-27",16.65,16.86,16.25,16.86,204300.0],["2018-12-28",16.94,17.66,16.94,17.32,299500.0],["2018-12-31",17.53,17.94,17.11,17.94,192300.0],["2019-01-02",17.58,18.14,17.37,18.09,150100.0],["2019-01-03",17.98,18.11,17.52,18.0,173600.0],["2019-01-04",18.18,18.93,17.62,18.89,177500.0],["2019-01-07",18.86,19.32,18.49,19.29,143900.0],["2019-01-08",19.41,19.75,19.09,19.35,115700.0],["2019-01-09",19.52,19.63,19.29,19.44,103400.0],["2019-01-10",19.28,19.58,19.05,19.54,122200.0],["2019-01-11",19.35,19.52,19.17,19.47,102500.0],["2019-01-14",19.21,19.57,19.05,19.33,181400.0],["2019-01-15",19.46,19.5,18.93,19.31,179000.0],["2019-01-16",19.29,19.74,19.17,19.55,321000.0],["2019-01-17",19.43,20.03,19.22,19.99,124000.0],["2019-01-18",20.25,20.52,19.85,20.49,126900.0],["2019-01-22",20.29,20.29,19.84,20.18,101900.0],["2019-01-23",20.25,20.35,19.58,19.99,109700.0],["2019-01-24",19.96,20.47,19.85,20.28,93600.0],["2019-01-25",20.45,21.33,20.45,21.21,130300.0],["2019-01-28",21.05,21.1,20.57,21.05,215000.0],["2019-01-29",21.15,21.15,20.87,21.0,115900.0],["2019-01-30",21.13,21.51,20.88,21.5,99800.0],["2019-01-31",21.49,21.61,21.28,21.45,102500.0],["2019-02-01",21.44,21.78,21.15,21.73,161900.0],["2019-02-04",21.68,22.33,21.49,22.28,114100.0],["2019-02-05",22.22,22.45,22.07,22.25,80400.0],["2019-02-06",22.17,22.3,21.84,22.13,130400.0],["2019-02-07",21.69,21.69,17.47,19.48,438100.0],["2019-02-08",19.42,20.14,19.22,19.99,189600.0],["2019-02-11",19.86,20.83,19.5,20.61,130200.0],["2019-02-12",20.87,20.87,20.22,20.39,221500.0],["2019-02-13",20.44,20.74,20.34,20.69,155700.0],["2019-02-14",20.69,20.8,20.43,20.64,113600.0],["2019-02-15",20.75,21.21,20.75,20.95,109500.0],["2019-02-19",20.71,21.03,20.48,20.78,123700.0],["2019-02-20",20.79,21.33,20.74,21.15,170100.0],["2019-02-21",21.08,21.42,20.43,20.56,84700.0],["2019-02-22",20.7,20.95,20.28,20.44,93700.0],["2019-02-25",20.39,20.56,20.11,20.4,97700.0],["2019-02-26",20.38,20.68,20.25,20.5,116900.0],["2019-02-27",20.49,21.18,20.4,21.03,119400.0],["2019-02-28",20.89,21.41,20.48,20.89,180500.0],["2019-03-01",21.01,21.21,20.67,20.92,84200.0],["2019-03-04",20.93,21.25,20.72,21.02,288100.0],["2019-03-05",21.02,21.89,20.57,20.65,184500.0],["2019-03-06",20.62,20.73,20.31,20.43,113300.0],["2019-03-07",20.5,20.69,20.1,20.34,236300.0],["2019-03-08",20.11,20.31,19.88,19.88,111400.0],["2019-03-11",19.95,20.55,19.87,20.5,138500.0],["2019-03-12",20.53,20.83,20.48,20.73,284300.0],["2019-03-13",20.69,21.24,20.69,20.92,186300.0],["2019-03-14",20.97,20.97,20.66,20.7,109500.0],["2019-03-15",20.68,20.88,20.39,20.44,393500.0],["2019-03-18",20.45,21.48,20.39,21.21,274400.0],["2019-03-19",21.26,21.38,20.92,21.06,129100.0],["2019-03-20",21.01,21.83,21.0,21.41,212200.0],["2019-03-21",21.35,21.74,21.32,21.48,143000.0],["2019-03-22",21.31,21.56,20.59,20.59,180600.0],["2019-03-25",20.43,20.81,20.15,20.65,150000.0],["2019-03-26",20.79,21.13,20.22,20.25,134500.0],["2019-03-27",20.25,20.39,19.61,19.65,155300.0],["2019-03-28",19.64,19.88,19.42,19.81,67500.0],["2019-03-29",20.01,20.22,19.49,19.58,170400.0],["2019-04-01",19.69,20.12,19.56,20.0,233900.0],["2019-04-02",19.97,20.03,19.21,19.26,76200.0],["2019-04-03",19.31,19.56,19.09,19.32,269600.0],["2019-04-04",19.29,19.55,19.2,19.52,77200.0],["2019-04-05",19.52,19.87,19.27,19.77,131800.0],["2019-04-08",19.85,19.85,19.41,19.62,90700.0],["2019-04-09",19.45,19.6,18.86,19.35,198700.0],["2019-04-10",19.4,20.07,19.36,19.94,144800.0],["2019-04-11",19.92,19.94,19.64,19.77,60600.0],["2019-04-12",20.09,20.09,19.33,19.38,90300.0],["2019-04-15",19.29,19.51,19.05,19.11,65200.0],["2019-04-16",19.19,19.57,19.09,19.54,72600.0],["2019-04-17",19.61,19.95,19.61,19.94,182900.0],["2019-04-18",19.93,20.04,19.51,19.71,81700.0],["2019-04-22",19.67,20.38,19.41,20.03,74700.0],["2019-04-23",20.02,20.34,19.87,20.21,152800.0],["2019-04-24",20.18,20.19,19.83,19.85,169300.0],["2019-04-25",19.8,19.9,19.36,19.57,132100.0],["2019-04-26",19.55,19.83,19.31,19.81,94700.0],["2019-04-29",19.86,20.19,19.73,20.04,96000.0],["2019-04-30",20.18,20.18,19.53,19.61,185700.0],["2019-05-01",19.67,19.95,19.55,19.57,277400.0],["2019-05-02",19.51,20.07,19.4,19.83,92400.0],["2019-05-03",19.99,20.3,19.99,20.13,75300.0],["2019-05-06",19.82,20.5,19.82,20.36,87400.0],["2019-05-07",20.19,20.34,19.71,19.84,116000.0],["2019-05-08",19.79,19.94,19.23,19.37,100200.0],["2019-05-09",21.13,23.07,20.55,22.25,345700.0],["2019-05-10",22.2,22.45,21.95,22.4,225800.0],["2019-05-13",22.14,22.85,21.19,21.41,123400.0],["2019-05-14",21.57,21.61,20.98,21.22,321800.0],["2019-05-15",20.85,21.27,20.63,21.19,117600.0],["2019-05-16",21.23,21.46,21.09,21.41,98400.0],["2019-05-17",21.3,21.3,20.72,20.75,73000.0],["2019-05-20",20.67,20.91,20.56,20.63,112500.0],["2019-05-21",20.65,21.04,20.57,20.61,237400.0],["2019-05-22",20.46,20.46,19.63,19.88,144300.0],["2019-05-23",19.51,19.51,18.57,18.77,178400.0],["2019-05-24",18.98,19.0,18.7,18.93,101600.0],["2019-05-28",18.86,19.35,18.61,19.31,136500.0],["2019-05-29",19.01,19.41,18.96,19.32,145700.0],["2019-05-30",19.44,19.63,18.97,19.04,104600.0],["2019-05-31",18.59,18.71,17.99,18.1,149700.0],["2019-06-03",18.11,18.56,18.11,18.4,153200.0],["2019-06-04",18.59,18.99,18.47,18.76,112800.0],["2019-06-05",18.72,18.72,18.11,18.57,125300.0],["2019-06-06",18.52,18.77,18.3,18.58,95400.0],["2019-06-07",18.55,19.33,18.52,19.12,106400.0],["2019-06-10",19.11,19.92,18.84,18.98,61300.0],["2019-06-11",19.26,19.31,18.83,19.06,138000.0],["2019-06-12",18.97,19.0,18.55,18.66,110700.0],["2019-06-13",18.88,19.63,18.88,19.6,164500.0],["2019-06-14",19.61,19.64,19.18,19.2,49200.0],["2019-06-17",19.14,19.46,19.09,19.44,86100.0],["2019-06-18",19.63,20.07,19.37,19.85,121100.0],["2019-06-19",19.77,19.77,18.95,19.15,110700.0],["2019-06-20",19.4,20.0,19.31,19.92,105400.0],["2019-06-21",19.82,19.93,19.45,19.49,175100.0],["2019-06-24",19.56,19.7,19.4,19.4,84600.0],["2019-06-25",19.3,19.54,19.16,19.39,69700.0],["2019-06-26",19.59,20.0,19.41,19.9,77400.0],["2019-06-27",19.96,20.17,19.6,19.86,117600.0],["2019-06-28",19.93,20.3,19.93,20.26,241200.0],["2019-07-01",20.39,20.8,20.24,20.38,76300.0],["2019-07-02",20.41,20.41,19.99,20.36,101900.0],["2019-07-03",20.45,20.45,19.96,20.19,38800.0],["2019-07-05",20.0,20.45,19.95,20.38,70700.0],["2019-07-08",20.29,20.54,20.2,20.32,94400.0],["2019-07-09",20.23,20.32,19.86,20.01,58800.0],["2019-07-10",20.23,20.33,19.84,19.95,69000.0],["2019-07-11",19.9,19.9,19.52,19.69,65800.0],["2019-07-12",19.59,19.85,19.52,19.64,65400.0],["2019-07-15",19.58,19.82,19.02,19.19,63500.0],["2019-07-16",19.1,19.38,18.9,19.0,67100.0],["2019-07-17",18.91,18.97,18.44,18.56,88700.0],["2019-07-18",18.49,18.57,18.29,18.4,65900.0],["2019-07-19",18.31,18.54,18.25,18.29,123700.0],["2019-07-22",18.27,18.66,17.9,18.11,235000.0],["2019-07-23",18.2,18.55,17.96,18.39,84600.0],["2019-07-24",18.3,18.71,18.17,18.39,99200.0],["2019-07-25",18.41,18.49,17.7,17.79,81200.0],["2019-07-26",17.8,18.32,17.78,18.29,140400.0],["2019-07-29",18.4,18.4,17.82,18.16,108500.0],["2019-07-30",17.97,18.48,17.86,18.37,118000.0],["2019-07-31",18.35,18.9,18.34,18.37,142700.0],["2019-08-01",18.29,19.85,18.17,18.67,242500.0],["2019-08-02",18.64,18.76,18.09,18.33,76300.0],["2019-08-05",17.99,18.08,17.55,17.69,73600.0],["2019-08-06",17.72,17.83,17.23,17.58,83400.0],["2019-08-07",18.75,18.75,17.61,18.24,120200.0],["2019-08-08",18.48,18.55,18.17,18.55,97700.0],["2019-08-09",18.55,18.71,18.09,18.65,141500.0],["2019-08-12",18.48,18.83,18.33,18.81,49400.0],["2019-08-13",18.77,19.28,18.63,18.81,74700.0],["2019-08-14",18.48,18.74,17.97,18.23,130300.0],["2019-08-15",18.2,18.51,17.98,18.42,95500.0],["2019-08-16",18.57,19.4,18.57,19.31,68800.0],["2019-08-19",19.45,19.79,19.45,19.67,84300.0],["2019-08-20",19.51,19.79,19.25,19.67,108100.0],["2019-08-21",19.86,19.91,19.46,19.61,134600.0],["2019-08-22",19.71,20.13,19.69,20.0,92300.0],["2019-08-23",19.88,20.43,19.31,19.42,376800.0],["2019-08-26",19.59,19.63,18.9,19.04,122000.0],["2019-08-27",19.03,19.04,18.2,18.51,188300.0],["2019-08-28",18.82,19.55,18.57,19.11,199200.0],["2019-08-29",20.55,24.36,19.86,21.81,625800.0],["2019-08-30",21.82,21.82,19.15,19.87,276900.0],["2019-09-03",19.6,19.67,18.56,18.86,261600.0],["2019-09-04",19.29,19.53,19.08,19.19,111300.0],["2019-09-05",19.5,20.22,19.36,19.4,183300.0],["2019-09-06",19.55,19.55,18.41,18.46,145400.0],["2019-09-09",18.54,19.02,18.45,18.59,130600.0],["2019-09-10",18.56,19.26,18.43,18.95,316500.0],["2019-09-11",18.95,19.41,18.95,19.1,190000.0],["2019-09-12",19.07,19.32,18.27,19.04,221000.0],["2019-09-13",19.19,19.52,19.05,19.09,156200.0],["2019-09-16",19.26,19.9,19.16,19.53,310300.0],["2019-09-17",19.4,19.43,18.58,18.77,190700.0],["2019-09-18",18.7,18.75,17.89,18.34,173000.0],["2019-09-19",18.39,18.5,17.8,17.83,101200.0],["2019-09-20",17.84,17.89,17.15,17.22,298900.0],["2019-09-23",16.97,17.47,16.85,17.47,161600.0],["2019-09-24",17.47,17.61,17.19,17.21,140900.0],["2019-09-25",17.17,17.54,17.02,17.49,135500.0],["2019-09-26",17.5,17.55,17.07,17.46,188500.0],["2019-09-27",17.38,17.73,17.22,17.58,202300.0],["2019-09-30",17.49,17.56,17.08,17.14,213000.0],["2019-10-01",17.23,17.39,16.48,16.56,87900.0],["2019-10-02",16.47,16.59,16.28,16.45,101700.0],["2019-10-03",16.33,16.56,16.15,16.49,98300.0],["2019-10-04",16.49,16.86,16.49,16.85,87800.0],["2019-10-07",16.79,17.25,16.66,16.98,126000.0],["2019-10-08",16.81,16.85,16.5,16.7,131700.0],["2019-10-09",16.85,17.04,16.63,16.65,133100.0],["2019-10-10",16.71,16.92,16.65,16.71,112400.0],["2019-10-11",16.91,17.69,16.91,17.51,126100.0],["2019-10-14",17.28,18.37,17.28,18.32,262200.0],["2019-10-15",18.4,19.11,18.21,18.52,317700.0],["2019-10-16",18.52,19.49,18.52,19.15,270300.0],["2019-10-17",19.23,19.47,18.52,18.84,173900.0],["2019-10-18",18.78,19.13,18.16,18.28,170000.0],["2019-10-21",18.41,18.98,18.41,18.85,168300.0],["2019-10-22",18.83,19.03,18.59,18.83,89500.0],["2019-10-23",18.79,19.16,18.63,18.9,92000.0],["2019-10-24",19.03,19.03,18.29,18.61,115800.0],["2019-10-25",18.55,18.95,18.55,18.69,104500.0],["2019-10-28",18.75,19.11,18.63,18.76,137000.0],["2019-10-29",18.57,19.26,18.47,19.12,119800.0],["2019-10-30",19.06,19.38,18.63,19.17,144300.0],["2019-10-31",18.98,19.07,18.6,18.76,113000.0],["2019-11-01",18.84,19.0,18.72,18.8,162500.0],["2019-11-04",18.96,19.51,18.96,19.41,149400.0],["2019-11-05",19.41,19.72,19.07,19.34,133100.0],["2019-11-06",19.26,19.54,18.83,19.09,189300.0],["2019-11-07",18.41,20.59,18.3,19.2,225600.0],["2019-11-08",18.99,18.99,17.92,17.95,202100.0],["2019-11-11",17.67,18.03,17.44,17.99,152300.0],["2019-11-12",18.09,18.95,17.98,18.9,233900.0],["2019-11-13",18.7,19.31,18.56,19.26,274100.0],["2019-11-14",19.3,19.47,18.69,18.9,205300.0],["2019-11-15",19.08,19.9,19.05,19.47,224000.0],["2019-11-18",19.33,20.16,19.2,19.97,179500.0],["2019-11-19",19.93,20.0,19.52,19.66,174600.0],["2019-11-20",19.55,19.86,19.43,19.7,223800.0],["2019-11-21",19.64,20.04,19.45,19.76,154600.0],["2019-11-22",19.86,20.17,19.76,19.79,157100.0],["2019-11-25",19.83,20.93,19.83,20.92,231000.0],["2019-11-26",20.93,21.23,20.86,20.93,154200.0],["2019-11-27",20.97,21.16,20.79,20.98,129400.0],["2019-11-29",20.85,21.22,20.6,20.94,85100.0],["2019-12-02",21.2,21.23,20.31,20.37,159000.0],["2019-12-03",20.13,20.35,19.99,20.16,124000.0],["2019-12-04",20.36,20.83,20.36,20.73,119100.0],["2019-12-05",20.68,20.98,20.51,20.55,315300.0],["2019-12-06",20.7,21.13,20.59,20.6,255800.0],["2019-12-09",20.57,20.86,20.39,20.39,167100.0],["2019-12-10",20.49,20.58,20.22,20.33,108600.0],["2019-12-11",20.45,20.76,20.19,20.69,137700.0],["2019-12-12",20.77,21.32,20.77,21.2,142000.0],["2019-12-13",21.19,21.89,21.0,21.88,242200.0],["2019-12-16",21.87,22.61,21.55,22.1,179200.0],["2019-12-17",22.13,23.1,22.13,23.05,286200.0],["2019-12-18",23.0,23.6,22.96,23.35,203600.0],["2019-12-19",23.43,23.71,23.22,23.55,359400.0],["2019-12-20",23.7,23.83,23.05,23.25,787800.0],["2019-12-23",23.22,23.33,22.8,23.08,102000.0],["2019-12-24",23.02,23.24,22.78,22.98,47200.0],["2019-12-26",23.07,23.15,22.84,22.93,77700.0],["2019-12-27",23.0,23.0,22.39,22.42,86700.0],["2019-12-30",22.45,22.91,22.31,22.62,138300.0],["2019-12-31",22.55,23.03,22.45,22.88,126100.0],["2020-01-02",23.08,23.08,22.32,22.52,123300.0],["2020-01-03",22.61,22.74,22.3,22.46,152400.0],["2020-01-06",22.4,22.77,22.2,22.7,88000.0],["2020-01-07",22.52,22.65,22.14,22.26,89100.0],["2020-01-08",22.21,22.27,22.0,22.03,71100.0],["2020-01-09",22.03,22.06,21.69,21.84,131300.0],["2020-01-10",21.82,21.87,21.35,21.4,109300.0],["2020-01-13",21.38,21.66,21.26,21.49,111700.0],["2020-01-14",21.39,21.6,21.26,21.35,148600.0],["2020-01-15",21.22,21.38,21.01,21.08,143800.0],["2020-01-16",21.29,21.6,21.27,21.37,80900.0],["2020-01-17",21.51,21.53,21.14,21.25,90200.0],["2020-01-21",21.12,21.49,21.04,21.35,149500.0],["2020-01-22",21.34,21.37,20.98,21.17,120100.0],["2020-01-23",20.98,21.37,20.81,21.31,158000.0],["2020-01-24",21.26,21.26,20.55,20.77,105000.0],["2020-01-27",20.3,20.68,20.13,20.34,120700.0],["2020-01-28",20.45,20.55,20.16,20.22,109100.0],["2020-01-29",20.3,20.35,20.02,20.18,112900.0],["2020-01-30",20.0,20.5,20.0,20.47,79000.0],["2020-01-31",20.24,20.42,19.98,20.12,132300.0],["2020-02-03",20.14,20.38,19.75,19.84,179800.0],["2020-02-04",20.08,20.27,19.51,19.57,201600.0],["2020-02-05",19.9,20.36,19.84,19.85,103600.0],["2020-02-06",14.02,14.6,12.8,12.85,1018500.0],["2020-02-07",13.06,13.16,12.42,12.8,537700.0],["2020-02-10",12.62,12.77,12.13,12.66,412200.0],["2020-02-11",12.79,13.61,12.79,13.53,366900.0],["2020-02-12",13.81,14.23,13.48,13.73,279100.0],["2020-02-13",13.62,13.93,13.62,13.83,191000.0],["2020-02-14",13.85,14.26,13.85,14.08,212500.0],["2020-02-18",13.96,14.36,13.78,14.33,142600.0],["2020-02-19",14.95,16.0,14.78,15.1,484300.0],["2020-02-20",15.15,15.5,14.59,14.77,217700.0],["2020-02-21",14.75,14.81,14.34,14.72,217800.0],["2020-02-24",14.25,14.54,13.97,14.28,147500.0],["2020-02-25",14.26,14.36,13.99,14.15,474700.0],["2020-02-26",14.19,14.26,13.51,13.57,326700.0],["2020-02-27",13.27,13.62,12.84,12.86,384200.0],["2020-02-28",12.49,12.87,11.93,12.08,328000.0],["2020-03-02",12.08,12.35,11.7,12.32,211500.0],["2020-03-03",12.32,12.61,12.03,12.13,304500.0],["2020-03-04",12.25,12.7,11.95,12.62,248600.0],["2020-03-05",12.4,12.69,11.93,12.65,217900.0],["2020-03-06",12.2,12.61,12.13,12.47,304500.0],["2020-03-09",9.89,11.93,9.79,11.55,348400.0],["2020-03-10",12.01,12.12,11.41,11.82,405800.0],["2020-03-11",11.49,11.49,10.94,11.07,222700.0],["2020-03-12",10.29,11.06,9.91,10.06,314900.0],["2020-03-13",10.74,11.48,10.68,11.46,343500.0],["2020-03-16",10.46,12.02,10.08,11.52,203200.0],["2020-03-17",11.66,13.21,11.31,12.17,312300.0],["2020-03-18",11.64,11.64,7.11,7.46,415700.0],["2020-03-19",7.6,9.21,7.39,8.9,335100.0],["2020-03-20",8.75,9.04,7.76,8.46,361500.0],["2020-03-23",8.33,8.59,7.81,8.43,343400.0],["2020-03-24",8.78,9.09,8.22,8.58,275100.0],["2020-03-25",8.58,8.95,7.81,8.61,307100.0],["2020-03-26",8.65,9.53,8.49,9.06,386500.0],["2020-03-27",8.93,9.46,8.57,9.07,250100.0],["2020-03-30",9.06,9.48,8.74,9.31,230600.0],["2020-03-31",9.58,9.58,9.25,9.47,273300.0],["2020-04-01",9.29,9.41,8.89,9.17,394300.0],["2020-04-02",9.14,9.99,8.89,9.49,224100.0],["2020-04-03",9.46,9.76,8.4,8.48,170200.0],["2020-04-06",8.56,8.86,8.25,8.58,236200.0],["2020-04-07",8.76,9.5,8.64,8.72,250200.0],["2020-04-08",8.91,9.63,8.77,9.46,148300.0],["2020-04-09",9.89,10.3,9.62,10.04,203700.0],["2020-04-13",10.63,10.63,9.24,9.34,134100.0],["2020-04-14",9.49,10.09,9.42,9.76,192100.0],["2020-04-15",9.46,9.75,8.88,9.01,177100.0],["2020-04-16",9.02,9.56,8.22,8.45,153900.0],["2020-04-17",8.68,9.42,8.68,9.42,106900.0],["2020-04-20",9.44,9.5,8.92,9.02,103100.0],["2020-04-21",8.76,8.96,8.3,8.45,175700.0],["2020-04-22",8.75,8.97,8.57,8.6,86400.0],["2020-04-23",8.76,9.29,8.76,9.08,116400.0],["2020-04-24",9.15,9.35,8.65,8.89,94700.0],["2020-04-27",8.96,9.66,8.76,9.6,147800.0],["2020-04-28",9.87,10.18,9.65,9.96,122300.0],["2020-04-29",10.3,10.99,10.27,10.96,157700.0],["2020-04-30",10.67,10.67,10.31,10.44,181300.0],["2020-05-01",10.14,10.39,9.35,9.71,128100.0],["2020-05-04",9.55,10.24,9.42,9.95,113200.0],["2020-05-05",10.24,10.49,9.37,9.43,151500.0],["2020-05-06",9.53,9.95,8.96,8.97,168800.0],["2020-05-07",8.86,9.48,8.56,9.18,153100.0],["2020-05-08",9.32,9.93,9.2,9.62,193500.0],["2020-05-11",9.53,9.57,8.88,8.91,185300.0],["2020-05-12",8.9,9.52,8.83,9.03,383900.0],["2020-05-13",8.91,8.99,8.44,8.58,186700.0],["2020-05-14",8.4,8.53,7.87,7.98,303500.0],["2020-05-15",7.88,8.14,7.81,7.95,248600.0],["2020-05-18",8.43,9.15,8.2,8.84,744500.0],["2020-05-19",8.74,8.9,7.97,8.06,252400.0],["2020-05-20",8.28,9.2,8.22,9.02,356100.0],["2020-05-21",9.12,9.82,9.07,9.33,220300.0],["2020-05-22",9.29,9.39,8.92,9.24,143300.0],["2020-05-26",9.88,10.06,9.5,9.96,360600.0],["2020-05-27",10.07,11.17,9.87,10.92,286200.0],["2020-05-28",11.11,11.42,10.65,11.11,283800.0],["2020-05-29",10.97,11.28,10.52,11.02,277700.0],["2020-06-01",10.91,11.43,10.54,10.56,158700.0],["2020-06-02",10.75,11.29,10.63,10.91,233900.0],["2020-06-03",11.23,11.71,11.13,11.35,194400.0],["2020-06-04",11.19,11.72,11.03,11.36,230700.0],["2020-06-05",11.97,12.29,11.69,11.71,205000.0],["2020-06-08",12.22,12.49,12.07,12.43,319300.0],["2020-06-09",12.23,12.23,11.84,11.9,285400.0],["2020-06-10",11.87,11.87,11.29,11.32,176300.0],["2020-06-11",10.67,10.68,9.86,9.92,182600.0],["2020-06-12",10.42,10.76,9.64,10.08,204400.0],["2020-06-15",9.74,10.76,9.55,10.53,274500.0],["2020-06-16",11.03,11.44,10.45,10.8,299300.0],["2020-06-17",10.83,10.83,9.93,9.94,213300.0],["2020-06-18",9.83,10.03,9.71,9.85,185300.0],["2020-06-19",10.08,10.2,9.8,10.06,819600.0],["2020-06-22",9.97,10.09,9.68,10.06,245700.0],["2020-06-23",10.29,10.3,9.83,9.98,159800.0],["2020-06-24",9.89,9.89,9.29,9.3,149600.0],["2020-06-25",9.2,9.66,9.05,9.66,162800.0],["2020-06-26",9.53,9.53,9.11,9.26,412900.0],["2020-06-29",9.46,10.07,9.42,9.95,191400.0],["2020-06-30",9.89,9.99,9.67,9.72,278500.0],["2020-07-01",9.79,9.92,9.28,9.32,115200.0],["2020-07-02",9.59,9.73,9.25,9.28,102000.0],["2020-07-06",9.46,9.56,9.21,9.36,137500.0],["2020-07-07",9.24,9.55,9.04,9.2,114100.0],["2020-07-08",9.15,9.33,8.82,9.09,92100.0],["2020-07-09",9.04,9.15,8.57,8.6,116900.0],["2020-07-10",8.63,8.91,8.54,8.9,86100.0],["2020-07-13",9.03,9.14,8.7,8.87,93300.0],["2020-07-14",8.87,9.19,8.79,9.08,63300.0],["2020-07-15",9.38,9.75,9.26,9.63,132600.0],["2020-07-16",9.55,9.71,9.39,9.58,77400.0],["2020-07-17",9.54,9.75,9.39,9.57,107800.0],["2020-07-20",9.51,9.51,9.23,9.29,83800.0],["2020-07-21",9.39,9.93,9.35,9.75,155700.0],["2020-07-22",9.62,9.78,9.28,9.3,94700.0],["2020-07-23",9.22,9.62,9.22,9.51,82700.0],["2020-07-24",9.52,9.72,9.14,9.15,68000.0],["2020-07-27",9.09,9.14,8.88,9.03,113200.0],["2020-07-28",8.95,9.06,8.82,8.89,98200.0],["2020-07-29",8.91,9.2,8.91,9.13,98900.0],["2020-07-30",8.9,8.98,8.69,8.83,81100.0],["2020-07-31",8.69,8.77,8.42,8.76,178500.0],["2020-08-03",8.75,8.95,8.65,8.9,77900.0],["2020-08-04",8.84,9.25,8.84,9.24,88400.0],["2020-08-05",9.44,9.6,9.27,9.58,75700.0],["2020-08-06",9.59,9.69,9.17,9.27,100200.0],["2020-08-07",9.29,9.49,9.22,9.49,87600.0],["2020-08-10",9.49,10.02,9.45,9.96,145000.0],["2020-08-11",10.15,10.75,9.97,10.55,137500.0],["2020-08-12",10.73,10.76,10.32,10.44,145600.0],["2020-08-13",10.33,10.43,10.09,10.29,76700.0],["2020-08-14",10.19,10.34,10.1,10.18,65900.0],["2020-08-17",10.2,10.21,9.93,9.97,80100.0],["2020-08-18",9.95,9.97,9.68,9.75,152800.0],["2020-08-19",9.79,9.97,9.68,9.74,78100.0],["2020-08-20",9.57,9.83,9.44,9.62,107500.0],["2020-08-21",9.6,9.6,8.99,9.15,135500.0],["2020-08-24",9.29,9.52,9.09,9.45,110700.0],["2020-08-25",9.57,9.58,9.27,9.34,68500.0],["2020-08-26",9.27,9.27,8.65,8.69,119000.0],["2020-08-27",8.79,9.33,8.71,8.85,109000.0],["2020-08-28",8.91,9.25,8.87,9.21,113500.0],["2020-08-31",9.25,9.44,9.1,9.24,141200.0],["2020-09-01",9.16,9.16,8.89,8.98,74600.0],["2020-09-02",8.92,9.11,8.61,8.78,149300.0],["2020-09-03",8.6,8.69,8.25,8.46,180500.0],["2020-09-04",8.55,8.59,8.26,8.34,117400.0],["2020-09-08",8.3,8.3,7.82,8.12,230300.0],["2020-09-09",8.14,8.25,7.73,7.96,205700.0],["2020-09-10",7.98,7.99,7.65,7.71,195700.0],["2020-09-11",7.79,7.79,7.48,7.52,141300.0],["2020-09-14",7.55,8.2,7.42,8.12,200900.0],["2020-09-15",8.16,8.29,8.02,8.04,106800.0],["2020-09-16",8.11,8.59,8.02,8.47,149900.0],["2020-09-17",8.37,8.77,8.15,8.71,150600.0],["2020-09-18",8.77,9.22,8.66,9.21,538200.0],["2020-09-21",8.85,8.85,8.2,8.53,179800.0],["2020-09-22",8.56,8.59,8.34,8.35,213800.0],["2020-09-23",8.36,8.4,7.74,7.8,167500.0],["2020-09-24",7.83,7.99,7.57,7.8,150900.0],["2020-09-25",7.75,7.85,7.68,7.79,91900.0],["2020-09-28",7.91,8.34,7.91,8.15,123600.0],["2020-09-29",8.13,8.31,7.96,8.24,143500.0],["2020-09-30",8.29,8.48,8.24,8.35,190700.0],["2020-10-01",8.33,8.62,8.17,8.58,94300.0],["2020-10-02",8.3,8.81,8.3,8.72,102800.0],["2020-10-05",8.84,8.96,8.65,8.81,102300.0],["2020-10-06",8.38,8.98,8.38,8.42,150700.0],["2020-10-07",8.54,8.6,8.23,8.54,125200.0],["2020-10-08",8.66,9.05,8.56,8.95,112900.0],["2020-10-09",9.09,9.09,8.57,8.67,140700.0],["2020-10-12",8.7,8.78,8.34,8.65,122700.0],["2020-10-13",8.53,8.53,8.13,8.16,117700.0],["2020-10-14",8.25,8.44,8.03,8.25,108300.0],["2020-10-15",8.03,8.35,7.96,8.15,126900.0],["2020-10-16",8.12,8.28,7.99,8.03,85400.0],["2020-10-19",8.08,8.4,7.89,7.94,95700.0],["2020-10-20",7.94,8.1,7.8,7.91,154800.0],["2020-10-21",7.93,8.18,7.86,7.99,64100.0],["2020-10-22",8.44,8.44,7.84,8.06,165700.0],["2020-10-23",8.16,8.4,8.1,8.37,118200.0],["2020-10-26",8.19,8.27,7.78,8.01,109700.0],["2020-10-27",7.99,8.09,7.6,7.8,189900.0],["2020-10-28",7.94,7.94,7.26,7.29,163000.0],["2020-10-29",7.21,7.57,7.12,7.49,186400.0],["2020-10-30",7.49,7.71,7.42,7.6,260300.0],["2020-11-02",7.77,8.03,7.64,7.95,221400.0],["2020-11-03",8.17,8.61,8.17,8.5,223200.0],["2020-11-04",8.22,8.3,7.82,8.07,229000.0],["2020-11-05",7.66,8.42,7.62,8.35,216000.0],["2020-11-06",8.35,8.35,7.91,8.21,155700.0],["2020-11-09",8.78,9.29,8.53,8.54,212900.0],["2020-11-10",8.68,9.14,8.68,9.02,219800.0],["2020-11-11",9.1,9.11,8.68,9.0,194700.0],["2020-11-12",8.96,9.14,8.7,8.92,370200.0],["2020-11-13",8.84,9.32,8.84,9.24,280300.0],["2020-11-16",9.5,9.72,9.38,9.68,297700.0],["2020-11-17",9.54,9.83,9.33,9.81,316700.0],["2020-11-18",9.24,9.94,9.24,9.68,229800.0],["2020-11-19",9.56,10.51,9.44,10.33,243400.0],["2020-11-20",10.51,10.55,10.02,10.06,135000.0],["2020-11-23",10.2,10.31,10.05,10.2,151700.0],["2020-11-24",10.26,10.57,10.26,10.53,323600.0],["2020-11-25",10.41,10.56,10.14,10.5,216500.0],["2020-11-27",10.46,10.58,10.21,10.43,97100.0],["2020-11-30",10.31,10.31,9.55,9.58,784900.0],["2020-12-01",9.85,10.04,9.61,9.91,198400.0],["2020-12-02",9.77,10.09,9.72,9.81,169400.0],["2020-12-03",9.9,9.9,9.13,9.29,258900.0],["2020-12-04",9.43,9.68,9.22,9.65,174300.0],["2020-12-07",9.8,9.87,9.41,9.73,176500.0],["2020-12-08",9.68,9.94,9.62,9.91,242900.0],["2020-12-09",10.08,10.1,9.52,9.69,209100.0],["2020-12-10",9.61,9.92,9.48,9.77,167400.0],["2020-12-11",9.69,9.72,9.46,9.61,285400.0],["2020-12-14",9.8,10.03,9.32,9.32,349300.0],["2020-12-15",9.39,9.52,9.01,9.45,169600.0],["2020-12-16",9.65,9.65,9.26,9.43,210000.0],["2020-12-17",9.5,9.82,9.42,9.54,197700.0],["2020-12-18",9.59,10.16,9.59,9.83,1289800.0],["2020-12-21",9.57,10.09,9.57,10.05,245800.0],["2020-12-22",10.1,10.31,10.04,10.26,182400.0],["2020-12-23",10.4,11.38,10.4,11.34,258900.0],["2020-12-24",11.34,11.67,11.34,11.66,160000.0],["2020-12-28",11.84,12.08,11.15,11.23,282700.0],["2020-12-29",11.35,11.49,10.72,11.13,180100.0],["2020-12-30",11.13,11.4,11.05,11.14,165300.0],["2020-12-31",11.15,11.39,10.98,11.02,352600.0],["2021-01-04",11.01,11.37,10.66,10.7,261000.0],["2021-01-05",10.76,11.45,10.76,11.04,270500.0],["2021-01-06",11.31,12.26,11.24,11.92,266300.0],["2021-01-07",12.1,12.16,11.69,12.0,225200.0],["2021-01-08",12.12,12.13,11.26,11.54,267500.0],["2021-01-11",11.42,11.78,11.21,11.6,214800.0],["2021-01-12",11.74,12.31,11.7,12.23,407900.0],["2021-01-13",14.95,15.5,14.15,15.36,1303200.0],["2021-01-14",15.24,15.32,14.5,14.94,664500.0],["2021-01-15",14.67,14.76,13.7,13.85,426900.0],["2021-01-19",14.05,14.19,13.6,13.87,222900.0],["2021-01-20",13.86,13.98,13.66,13.9,296700.0],["2021-01-21",13.89,13.89,13.12,13.26,211400.0],["2021-01-22",13.01,13.67,13.0,13.58,211100.0],["2021-01-25",13.54,13.54,12.85,13.45,192400.0],["2021-01-26",13.6,13.82,13.07,13.25,178200.0],["2021-01-27",12.86,13.27,12.39,12.43,295700.0],["2021-01-28",12.81,12.98,12.24,12.51,306100.0],["2021-01-29",12.46,12.7,11.72,11.79,342200.0],["2021-02-01",11.9,12.5,11.76,12.42,163000.0],["2021-02-02",12.81,12.81,12.23,12.54,134100.0],["2021-02-03",12.82,12.89,12.31,12.76,116700.0],["2021-02-04",12.85,12.88,12.43,12.77,110100.0],["2021-02-05",12.9,12.98,12.4,12.81,123400.0],["2021-02-08",13.07,13.38,13.04,13.33,151500.0],["2021-02-09",13.15,13.21,12.3,12.61,429000.0],["2021-02-10",12.9,13.41,12.72,13.04,236900.0],["2021-02-11",13.06,13.23,12.52,13.05,223800.0],["2021-02-12",12.89,13.01,12.55,12.96,173300.0],["2021-02-16",12.98,13.15,12.77,13.04,161100.0],["2021-02-17",12.93,13.17,12.71,13.03,160500.0],["2021-02-18",12.71,12.91,12.53,12.8,121800.0],["2021-02-19",12.88,13.23,12.85,13.06,105400.0],["2021-02-22",13.01,13.66,13.01,13.61,114000.0],["2021-02-23",13.54,13.78,13.07,13.72,192400.0],["2021-02-24",13.69,14.11,13.51,14.0,179500.0],["2021-02-25",13.95,14.13,13.66,13.71,157600.0],["2021-02-26",13.66,13.71,13.03,13.57,179000.0],["2021-03-01",13.94,14.46,13.94,14.32,178300.0],["2021-03-02",14.1,14.48,13.82,13.83,91800.0],["2021-03-03",13.71,14.42,13.71,14.19,122100.0],["2021-03-04",14.29,14.45,13.66,14.01,194700.0],["2021-03-05",14.42,14.63,13.92,14.4,272200.0],["2021-03-08",14.64,15.0,14.56,14.96,236300.0],["2021-03-09",14.84,15.36,14.67,15.21,215300.0],["2021-03-10",15.19,15.9,15.1,15.72,218900.0],["2021-03-11",15.87,16.32,15.55,15.75,204700.0],["2021-03-12",15.89,16.23,15.57,15.69,205000.0],["2021-03-15",15.72,15.72,15.23,15.45,93300.0],["2021-03-16",15.34,15.34,14.29,14.33,186900.0],["2021-03-17",14.25,14.72,14.03,14.08,138700.0],["2021-03-18",14.06,14.22,13.42,13.5,252500.0],["2021-03-19",13.5,13.81,13.05,13.57,625500.0],["2021-03-22",13.61,13.65,13.1,13.12,110300.0],["2021-03-23",12.84,13.0,12.29,12.33,208400.0],["2021-03-24",12.56,13.15,12.38,12.57,147400.0],["2021-03-25",12.4,12.85,12.09,12.73,197100.0],["2021-03-26",12.97,13.31,12.73,13.25,104600.0],["2021-03-29",13.11,13.42,12.7,12.77,191000.0],["2021-03-30",12.72,13.18,12.36,13.12,100700.0],["2021-03-31",13.06,13.51,13.02,13.11,242300.0],["2021-04-01",13.21,14.09,12.96,13.7,170300.0],["2021-04-05",13.79,14.15,13.68,13.83,137000.0],["2021-04-06",13.77,14.09,13.71,13.76,76300.0],["2021-04-07",13.34,13.87,12.95,13.66,107200.0],["2021-04-08",13.48,13.68,13.16,13.4,123000.0],["2021-04-09",13.41,13.48,13.22,13.4,96500.0],["2021-04-12",13.39,13.5,13.18,13.41,71400.0],["2021-04-13",13.35,13.41,13.04,13.36,303900.0],["2021-04-14",13.43,13.8,13.36,13.6,144500.0],["2021-04-15",13.39,13.66,13.22,13.28,78200.0],["2021-04-16",13.4,13.4,13.01,13.13,101900.0],["2021-04-19",13.04,13.04,12.8,12.94,112700.0],["2021-04-20",12.82,12.88,12.2,12.36,99000.0],["2021-04-21",12.29,12.55,12.29,12.51,57200.0],["2021-04-22",12.6,12.91,12.34,12.6,114700.0],["2021-04-23",12.62,13.01,12.6,12.85,173200.0],["2021-04-26",13.11,13.17,12.89,13.04,109500.0],["2021-04-27",13.02,13.13,12.91,13.1,95900.0],["2021-04-28",13.13,13.35,13.08,13.29,57000.0],["2021-04-29",13.4,13.45,13.13,13.35,124600.0],["2021-04-30",13.21,13.49,13.16,13.21,120600.0],["2021-05-03",13.35,13.98,13.32,13.68,214600.0],["2021-05-04",13.66,13.66,13.25,13.42,79500.0],["2021-05-05",13.5,13.57,13.23,13.52,130900.0],["2021-05-06",13.5,13.8,13.44,13.79,98800.0],["2021-05-07",13.87,14.0,13.71,13.86,159600.0],["2021-05-10",13.93,14.05,13.29,13.34,141800.0],["2021-05-11",12.8,12.8,11.64,12.73,261600.0],["2021-05-12",12.67,12.93,12.19,12.32,261200.0],["2021-05-13",12.35,12.83,12.22,12.6,203100.0],["2021-05-14",12.69,12.78,12.28,12.44,192700.0],["2021-05-17",12.33,12.4,11.94,12.09,128600.0],["2021-05-18",12.02,12.27,11.9,12.05,132000.0],["2021-05-19",11.81,11.84,11.5,11.72,77800.0],["2021-05-20",11.67,11.67,11.23,11.37,210500.0],["2021-05-21",11.52,11.71,11.14,11.18,142200.0],["2021-05-24",11.42,11.59,10.96,11.23,240400.0],["2021-05-25",11.25,11.35,10.69,10.7,144700.0],["2021-05-26",10.79,10.81,10.31,10.57,240700.0],["2021-05-27",10.64,11.02,10.61,10.81,251300.0],["2021-05-28",10.84,11.07,10.84,10.9,256300.0],["2021-06-01",11.04,11.22,10.94,11.09,170900.0],["2021-06-02",11.14,11.14,10.94,11.14,198600.0],["2021-06-03",11.12,11.35,11.01,11.31,86100.0],["2021-06-04",11.35,11.49,11.09,11.13,64500.0],["2021-06-07",11.2,11.33,10.9,10.96,185500.0],["2021-06-08",11.41,11.41,10.82,10.96,74300.0],["2021-06-09",11.02,11.07,10.84,11.05,191500.0],["2021-06-10",11.17,11.19,10.76,10.77,80000.0],["2021-06-11",10.85,10.97,10.62,10.65,144900.0],["2021-06-14",10.9,11.07,10.79,11.06,331700.0],["2021-06-15",11.13,11.37,11.11,11.35,248600.0],["2021-06-16",11.2,11.48,11.2,11.43,269700.0],["2021-06-17",11.45,11.55,11.33,11.47,218300.0],["2021-06-18",11.28,11.3,10.7,10.77,401600.0],["2021-06-21",11.06,11.06,10.22,10.3,199300.0],["2021-06-22",10.3,10.4,9.79,10.18,191400.0],["2021-06-23",10.32,10.52,10.19,10.31,226200.0],["2021-06-24",10.33,10.63,10.14,10.59,97800.0],["2021-06-25",10.95,10.95,10.2,10.3,401000.0],["2021-06-28",10.25,10.63,10.0,10.52,210300.0],["2021-06-29",10.6,10.63,10.22,10.25,85200.0],["2021-06-30",10.21,10.84,10.16,10.5,122400.0],["2021-07-01",10.59,10.59,10.47,10.56,62300.0],["2021-07-02",10.53,10.69,10.44,10.54,81400.0],["2021-07-06",10.5,10.63,10.46,10.51,217200.0],["2021-07-07",10.45,10.59,10.4,10.53,265300.0],["2021-07-08",10.59,10.73,10.3,10.56,127700.0],["2021-07-09",10.72,11.09,10.63,10.99,130500.0],["2021-07-12",10.91,11.14,10.74,11.05,111400.0],["2021-07-13",11.37,11.67,10.81,10.85,104800.0],["2021-07-14",10.88,11.05,10.62,10.69,113700.0],["2021-07-15",10.61,10.8,10.47,10.66,99300.0],["2021-07-16",10.78,10.78,10.5,10.58,116600.0],["2021-07-19",10.32,10.57,10.01,10.54,231400.0],["2021-07-20",10.54,11.15,10.52,10.87,148500.0],["2021-07-21",10.94,11.34,10.51,10.6,140700.0],["2021-07-22",10.65,10.86,10.5,10.6,214300.0],["2021-07-23",10.6,10.99,10.55,10.92,113900.0],["2021-07-26",10.95,11.04,10.59,10.63,117200.0],["2021-07-27",10.54,10.73,10.53,10.66,78700.0],["2021-07-28",10.7,10.96,10.6,10.75,74300.0],["2021-07-29",10.8,11.02,10.68,10.92,60100.0],["2021-07-30",10.84,11.0,10.78,10.91,128300.0],["2021-08-02",10.81,11.27,10.69,10.71,112600.0],["2021-08-03",10.7,10.98,10.55,10.69,79200.0],["2021-08-04",10.56,10.65,10.47,10.64,104300.0],["2021-08-05",10.8,11.16,10.68,10.91,89800.0],["2021-08-06",11.03,11.14,10.8,10.81,90200.0],["2021-08-09",10.83,10.83,10.49,10.58,66600.0],["2021-08-10",10.66,11.5,10.66,11.25,144400.0],["2021-08-11",11.34,11.48,11.11,11.4,73300.0],["2021-08-12",11.45,11.54,11.26,11.5,51200.0],["2021-08-13",11.76,11.76,10.97,10.98,95100.0],["2021-08-16",10.97,11.27,10.82,11.21,88900.0],["2021-08-17",11.12,11.13,10.35,10.5,120500.0],["2021-08-18",10.55,10.81,10.45,10.52,53400.0],["2021-08-19",10.48,10.5,10.26,10.46,83300.0],["2021-08-20",10.38,10.75,10.33,10.62,56400.0],["2021-08-23",11.01,11.01,10.64,10.8,36400.0],["2021-08-24",10.84,11.02,10.53,10.98,43600.0],["2021-08-25",11.01,11.19,10.99,11.07,62300.0],["2021-08-26",11.07,11.07,10.75,10.75,48300.0],["2021-08-27",10.81,11.39,10.81,11.33,90400.0],["2021-08-30",11.5,11.66,11.24,11.35,90300.0],["2021-08-31",11.39,11.42,11.22,11.28,54900.0],["2021-09-01",11.31,11.34,11.1,11.29,53700.0],["2021-09-02",11.33,11.68,11.19,11.45,56500.0],["2021-09-03",11.37,11.38,11.1,11.24,63100.0],["2021-09-07",11.28,11.29,10.86,10.89,60900.0],["2021-09-08",10.84,11.53,10.71,11.06,73200.0],["2021-09-09",11.06,11.13,10.68,10.77,64900.0],["2021-09-10",10.8,10.8,10.57,10.59,70100.0],["2021-09-13",10.64,11.17,10.64,11.03,116800.0],["2021-09-14",10.03,10.73,9.63,10.11,280600.0],["2021-09-15",10.22,10.22,9.8,9.91,148900.0],["2021-09-16",10.11,10.25,9.89,10.1,96500.0],["2021-09-17",9.99,10.06,9.87,9.99,543400.0],["2021-09-20",9.78,9.91,9.54,9.87,106000.0],["2021-09-21",9.96,9.96,9.62,9.75,102500.0],["2021-09-22",9.86,9.99,9.79,9.81,67900.0],["2021-09-23",9.9,10.47,9.83,10.44,112200.0],["2021-09-24",10.39,10.67,10.25,10.57,84900.0],["2021-09-27",10.66,11.15,10.66,10.69,138300.0],["2021-09-28",10.68,10.79,10.48,10.58,81400.0],["2021-09-29",10.61,10.61,10.31,10.47,79500.0],["2021-09-30",10.53,10.84,10.4,10.46,82400.0],["2021-10-01",10.53,11.0,10.53,10.82,103900.0],["2021-10-04",10.8,10.9,10.58,10.64,134700.0],["2021-10-05",10.65,11.2,10.65,10.88,138600.0],["2021-10-06",10.73,10.73,9.96,10.23,98000.0],["2021-10-07",10.37,10.55,10.3,10.46,95400.0],["2021-10-08",10.5,10.57,10.34,10.4,51500.0],["2021-10-11",10.45,10.62,10.22,10.22,49200.0],["2021-10-12",10.18,10.34,10.1,10.29,31700.0],["2021-10-13",10.3,10.5,10.25,10.5,55700.0],["2021-10-14",10.79,10.79,10.37,10.53,139700.0],["2021-10-15",10.74,10.84,10.35,10.39,102100.0],["2021-10-18",10.37,10.37,10.11,10.14,73100.0],["2021-10-19",10.14,10.24,9.82,9.88,94800.0],["2021-10-20",10.12,10.66,9.9,10.54,102300.0],["2021-10-21",10.55,10.55,10.25,10.34,74000.0],["2021-10-22",10.36,10.37,10.16,10.31,40600.0],["2021-10-25",10.3,10.64,10.24,10.44,66400.0],["2021-10-26",10.47,10.6,10.41,10.46,78500.0],["2021-10-27",10.41,10.68,10.37,10.51,53200.0],["2021-10-28",10.48,10.67,10.36,10.47,141200.0],["2021-10-29",10.45,10.5,10.19,10.23,58800.0],["2021-11-01",10.24,10.69,9.78,10.52,92800.0],["2021-11-02",10.54,10.61,10.36,10.4,111900.0],["2021-11-03",10.31,10.91,10.28,10.75,102100.0],["2021-11-04",10.85,10.88,10.33,10.5,120100.0],["2021-11-05",10.51,11.08,10.42,10.69,270000.0],["2021-11-08",10.98,11.76,10.98,11.54,179800.0],["2021-11-09",11.53,11.53,10.46,10.59,276500.0],["2021-11-10",10.5,10.95,10.43,10.71,70700.0],["2021-11-11",10.69,10.88,10.38,10.43,90100.0],["2021-11-12",10.45,10.75,10.3,10.58,112600.0],["2021-11-15",10.55,10.93,10.51,10.83,103200.0],["2021-11-16",10.77,11.02,10.72,10.9,74100.0],["2021-11-17",10.83,10.83,10.43,10.47,60600.0],["2021-11-18",10.47,10.95,10.0,10.08,101200.0],["2021-11-19",9.97,10.1,9.58,9.65,109400.0],["2021-11-22",9.75,10.59,9.41,9.45,104200.0],["2021-11-23",9.54,9.84,9.49,9.77,222000.0],["2021-11-24",9.71,10.06,9.7,9.87,55600.0],["2021-11-26",9.56,9.7,9.01,9.36,84300.0],["2021-11-29",9.41,9.64,9.12,9.19,337600.0],["2021-11-30",9.4,9.4,8.56,8.69,158800.0],["2021-12-01",8.93,9.17,8.24,8.26,179600.0],["2021-12-02",8.32,8.64,8.3,8.58,146400.0],["2021-12-03",8.62,9.05,8.18,8.31,134600.0],["2021-12-06",8.43,8.72,8.23,8.58,171300.0],["2021-12-07",8.65,9.05,8.48,8.57,226000.0],["2021-12-08",8.56,8.86,8.56,8.7,90800.0],["2021-12-09",8.56,8.62,8.35,8.46,161200.0],["2021-12-10",8.59,8.79,8.33,8.44,74900.0],["2021-12-13",8.48,8.67,7.96,7.97,132100.0],["2021-12-14",7.88,8.18,7.55,7.59,112900.0],["2021-12-15",7.63,7.67,7.23,7.57,288000.0],["2021-12-16",7.65,7.9,7.36,7.41,236000.0],["2021-12-17",7.41,7.8,6.99,7.05,1330900.0],["2021-12-20",6.95,6.99,6.52,6.58,1305200.0],["2021-12-21",6.73,7.01,6.73,6.88,449900.0],["2021-12-22",6.91,7.45,6.89,7.1,412600.0],["2021-12-23",7.32,7.32,6.93,7.14,415000.0],["2021-12-27",7.13,7.18,6.89,7.09,371700.0],["2021-12-28",7.07,7.19,6.79,6.84,645300.0],["2021-12-29",6.2,6.8,6.18,6.78,2746600.0],["2021-12-30",6.75,7.25,6.75,7.05,6303000.0],["2021-12-31",7.19,7.75,7.08,7.52,781400.0],["2022-01-03",7.55,7.95,7.46,7.72,572600.0],["2022-01-04",7.78,7.93,7.66,7.86,538800.0],["2022-01-05",7.92,7.99,7.68,7.72,386400.0],["2022-01-06",7.71,8.2,7.65,8.07,418100.0],["2022-01-07",8.08,8.13,7.93,7.99,256000.0],["2022-01-10",7.98,7.98,7.59,7.68,249800.0],["2022-01-11",7.68,7.85,7.43,7.8,179100.0],["2022-01-12",7.92,7.92,7.67,7.78,292600.0],["2022-01-13",7.82,8.2,7.78,7.96,259300.0],["2022-01-14",7.89,8.17,7.88,8.11,197000.0],["2022-01-18",8.03,8.1,7.65,7.8,310400.0],["2022-01-19",7.86,7.91,7.72,7.79,284100.0],["2022-01-20",7.79,7.82,7.27,7.3,334400.0],["2022-01-21",7.25,7.4,6.92,6.93,284600.0],["2022-01-24",6.81,6.88,6.55,6.86,490000.0],["2022-01-25",6.76,7.14,6.54,7.12,439100.0],["2022-01-26",7.16,7.4,7.01,7.07,396700.0],["2022-01-27",7.18,7.29,6.83,6.94,435600.0],["2022-01-28",6.86,6.93,6.41,6.69,371900.0],["2022-01-31",6.61,7.33,6.51,7.26,1841400.0],["2022-02-01",7.1,7.57,7.1,7.48,277100.0],["2022-02-02",7.53,7.79,7.09,7.12,249000.0],["2022-02-03",7.01,7.07,6.53,6.65,598800.0],["2022-02-04",6.73,6.9,6.4,6.47,425100.0],["2022-02-07",6.48,6.54,6.26,6.45,395800.0],["2022-02-08",6.25,7.06,6.25,6.64,847600.0],["2022-02-09",6.82,6.88,6.23,6.45,378600.0],["2022-02-10",6.34,6.64,6.23,6.29,271100.0],["2022-02-11",6.29,6.41,6.26,6.33,260500.0],["2022-02-14",6.37,6.53,6.3,6.51,236200.0],["2022-02-15",6.58,6.93,6.58,6.91,223500.0],["2022-02-16",7.01,7.27,7.01,7.07,257700.0],["2022-02-17",7.01,7.13,6.75,6.99,236400.0],["2022-02-18",6.92,7.04,6.91,6.95,168900.0],["2022-02-22",6.99,6.99,6.52,6.69,187700.0],["2022-02-23",6.74,6.86,6.43,6.43,193800.0],["2022-02-24",6.41,6.72,6.2,6.7,234000.0],["2022-02-25",6.73,6.86,6.52,6.76,208600.0],["2022-02-28",6.71,7.0,6.68,6.94,227800.0],["2022-03-01",6.9,7.01,6.57,6.7,156100.0],["2022-03-02",6.79,7.02,6.74,6.98,206300.0],["2022-03-03",7.06,7.23,6.94,7.03,208600.0],["2022-03-04",6.96,7.14,6.88,7.07,167700.0],["2022-03-07",7.14,8.26,7.14,7.96,1191200.0],["2022-03-08",8.75,8.9,8.15,8.44,1002900.0],["2022-03-09",8.4,8.8,8.01,8.51,574900.0],["2022-03-10",8.45,8.82,8.41,8.75,398200.0],["2022-03-11",8.72,8.86,8.47,8.52,406800.0],["2022-03-14",8.53,8.74,8.07,8.28,471600.0],["2022-03-15",8.23,8.42,8.01,8.34,417600.0],["2022-03-16",8.35,8.54,8.19,8.51,318500.0],["2022-03-17",8.61,9.06,8.54,8.83,356700.0],["2022-03-18",8.87,9.14,8.54,8.68,1930100.0],["2022-03-21",8.78,9.02,8.57,8.72,373400.0],["2022-03-22",8.64,8.86,8.63,8.73,248100.0],["2022-03-23",8.69,8.83,8.59,8.76,187700.0],["2022-03-24",8.84,8.91,8.4,8.43,315000.0],["2022-03-25",8.47,8.63,8.34,8.61,211500.0],["2022-03-28",8.25,8.61,8.25,8.6,234000.0],["2022-03-29",8.59,8.76,8.39,8.66,258200.0],["2022-03-30",8.74,8.8,8.48,8.5,476100.0],["2022-03-31",8.49,8.63,8.19,8.22,548300.0],["2022-04-01",8.36,8.36,7.82,7.99,460200.0],["2022-04-04",8.07,8.24,7.91,8.23,346500.0],["2022-04-05",8.27,8.34,7.67,7.72,322900.0],["2022-04-06",7.71,7.81,7.45,7.47,210900.0],["2022-04-07",7.5,7.52,7.29,7.48,205700.0],["2022-04-08",7.62,7.62,7.02,7.09,497000.0],["2022-04-11",7.17,7.27,6.85,6.99,349200.0],["2022-04-12",7.17,7.23,6.8,6.9,318000.0],["2022-04-13",6.86,7.19,6.86,7.14,214600.0],["2022-04-14",7.3,7.36,6.99,7.03,185700.0],["2022-04-18",7.12,7.12,6.9,6.98,299500.0],["2022-04-19",7.11,7.2,6.92,6.93,415500.0],["2022-04-20",7.07,7.28,6.8,7.23,477900.0],["2022-04-21",7.41,7.53,7.26,7.35,449400.0],["2022-04-22",7.37,7.48,7.25,7.28,251900.0],["2022-04-25",7.15,7.16,6.67,6.9,375100.0],["2022-04-26",6.83,6.83,6.57,6.59,339100.0],["2022-04-27",6.66,6.82,6.5,6.72,238700.0],["2022-04-28",6.78,6.92,6.66,6.82,203600.0],["2022-04-29",6.78,7.1,6.72,6.8,223400.0],["2022-05-02",6.78,6.83,6.46,6.67,355700.0],["2022-05-03",6.75,6.81,6.61,6.69,229700.0],["2022-05-04",6.74,7.01,6.73,6.99,187500.0],["2022-05-05",6.94,6.95,6.49,6.64,245700.0],["2022-05-06",6.72,6.75,6.37,6.54,203100.0],["2022-05-09",6.4,6.65,6.26,6.49,284300.0],["2022-05-10",6.4,6.4,5.23,5.43,958300.0],["2022-05-11",5.53,5.53,4.92,5.11,624900.0],["2022-05-12",5.03,5.42,4.96,5.3,609300.0],["2022-05-13",5.36,5.44,4.98,5.01,710700.0],["2022-05-16",5.06,5.06,4.81,5.01,661600.0],["2022-05-17",5.03,5.62,5.03,5.58,929400.0],["2022-05-18",5.61,5.61,5.2,5.35,529800.0],["2022-05-19",5.25,5.72,5.25,5.65,419400.0],["2022-05-20",5.81,5.84,5.23,5.31,493600.0],["2022-05-23",5.31,5.43,5.21,5.35,243700.0],["2022-05-24",5.28,5.54,5.18,5.52,341400.0],["2022-05-25",5.42,5.9,5.42,5.79,254900.0],["2022-05-26",5.88,5.94,5.79,5.84,248800.0],["2022-05-27",5.92,6.31,5.89,6.11,302100.0],["2022-05-31",6.0,6.11,5.95,6.03,303900.0],["2022-06-01",6.07,6.07,5.8,5.97,274500.0],["2022-06-02",6.02,6.14,6.0,6.06,283900.0],["2022-06-03",5.97,6.13,5.94,6.04,214100.0],["2022-06-06",6.03,6.49,6.03,6.39,303200.0],["2022-06-07",6.25,6.71,6.25,6.63,389500.0],["2022-06-08",6.54,6.77,6.54,6.75,211300.0],["2022-06-09",6.75,6.93,6.55,6.61,423300.0],["2022-06-10",6.46,6.62,6.43,6.46,228600.0],["2022-06-13",6.24,6.43,6.07,6.28,410800.0],["2022-06-14",6.31,6.39,5.85,5.93,232900.0],["2022-06-15",6.06,6.06,5.8,5.95,264700.0],["2022-06-16",5.79,5.79,5.32,5.41,323200.0],["2022-06-17",5.41,5.52,5.05,5.1,341200.0],["2022-06-21",5.26,5.64,5.11,5.45,433100.0],["2022-06-22",5.34,5.59,5.27,5.54,443900.0],["2022-06-23",5.54,5.57,5.07,5.31,517700.0],["2022-06-24",5.35,5.71,5.34,5.42,3841400.0],["2022-06-27",5.43,5.58,5.22,5.58,201400.0],["2022-06-28",5.71,5.76,5.52,5.54,116100.0],["2022-06-29",5.64,5.64,5.07,5.17,239300.0],["2022-06-30",5.14,5.21,5.0,5.06,261300.0],["2022-07-01",5.02,5.12,4.76,4.95,310300.0],["2022-07-05",4.85,5.3,4.52,4.58,481300.0],["2022-07-06",4.52,4.61,4.24,4.45,252500.0],["2022-07-07",4.57,4.69,4.49,4.63,370500.0],["2022-07-08",4.65,4.84,4.62,4.76,551500.0],["2022-07-11",4.74,4.84,4.63,4.65,803500.0],["2022-07-12",4.57,4.74,4.51,4.53,379300.0],["2022-07-13",4.47,4.59,4.4,4.54,272100.0],["2022-07-14",4.39,4.56,4.39,4.56,155500.0],["2022-07-15",4.69,4.69,4.53,4.62,638700.0],["2022-07-18",4.67,4.95,4.67,4.89,155400.0],["2022-07-19",4.93,5.16,4.89,5.12,553900.0],["2022-07-20",5.13,5.35,5.13,5.32,122400.0],["2022-07-21",5.26,5.43,5.12,5.33,163000.0],["2022-07-22",5.34,5.34,5.23,5.29,163200.0],["2022-07-25",5.31,5.42,5.25,5.37,166500.0],["2022-07-26",5.43,5.43,5.3,5.38,121200.0],["2022-07-27",5.44,5.46,5.32,5.43,118000.0],["2022-07-28",5.49,5.55,5.39,5.47,129600.0],["2022-07-29",5.47,5.58,5.4,5.54,133900.0],["2022-08-01",5.61,5.65,5.39,5.43,108100.0],["2022-08-02",5.37,5.49,5.29,5.32,103200.0],["2022-08-03",5.37,5.37,5.14,5.19,112100.0],["2022-08-04",5.18,5.18,4.93,4.96,127700.0],["2022-08-05",4.94,5.12,4.88,5.06,78400.0],["2022-08-08",5.22,5.34,5.15,5.25,144400.0],["2022-08-09",5.23,5.25,5.08,5.1,72700.0],["2022-08-10",5.16,5.57,5.16,5.49,161600.0],["2022-08-11",5.64,5.79,5.36,5.77,103100.0],["2022-08-12",5.75,5.92,5.73,5.84,90400.0],["2022-08-15",5.72,5.78,5.54,5.59,98400.0],["2022-08-16",5.66,5.71,5.41,5.44,81300.0],["2022-08-17",5.4,5.47,5.25,5.43,91600.0],["2022-08-18",5.49,5.68,5.39,5.58,75200.0],["2022-08-19",5.46,5.53,5.39,5.5,162000.0],["2022-08-22",5.49,5.66,5.4,5.64,179800.0],["2022-08-23",5.64,5.9,5.64,5.81,76000.0],["2022-08-24",5.86,5.88,5.74,5.82,56600.0],["2022-08-25",5.95,6.01,5.85,5.96,100500.0],["2022-08-26",6.01,6.06,5.83,5.92,188700.0],["2022-08-29",5.76,6.13,5.76,5.91,153200.0],["2022-08-30",5.84,5.95,5.71,5.78,102400.0],["2022-08-31",5.73,5.78,5.64,5.68,97600.0],["2022-09-01",5.66,5.75,5.41,5.5,106300.0],["2022-09-02",5.63,5.64,5.49,5.52,73700.0],["2022-09-06",5.61,5.61,5.52,5.56,78900.0],["2022-09-07",5.53,5.69,5.46,5.67,60500.0],["2022-09-08",5.68,5.68,5.54,5.61,102600.0],["2022-09-09",5.65,5.79,5.54,5.74,59500.0],["2022-09-12",5.85,5.89,5.66,5.67,244100.0],["2022-09-13",5.53,5.69,5.4,5.4,144700.0],["2022-09-14",5.47,5.47,5.26,5.26,115000.0],["2022-09-15",5.21,5.36,5.05,5.15,97900.0],["2022-09-16",5.21,5.21,4.84,4.86,138600.0],["2022-09-19",4.92,4.92,4.63,4.66,95400.0],["2022-09-20",4.71,4.71,4.51,4.53,93700.0],["2022-09-21",4.52,4.66,4.48,4.52,59200.0],["2022-09-22",4.51,4.51,4.25,4.3,78300.0],["2022-09-23",4.25,4.35,3.78,3.78,187200.0],["2022-09-26",3.78,3.94,3.58,3.58,97700.0],["2022-09-27",3.59,3.7,3.31,3.46,537500.0],["2022-09-28",3.55,4.0,3.5,3.96,184000.0],["2022-09-29",4.01,4.21,3.86,4.18,222900.0],["2022-09-30",4.13,4.29,4.07,4.14,138700.0],["2022-10-03",4.25,4.34,4.14,4.22,74200.0],["2022-10-04",4.27,4.39,4.24,4.26,83600.0],["2022-10-05",4.2,4.39,4.16,4.35,41400.0],["2022-10-06",4.39,4.52,4.32,4.35,74400.0],["2022-10-07",4.2,4.2,3.78,3.88,212700.0],["2022-10-10",3.95,4.1,3.9,4.03,124800.0],["2022-10-11",4.06,4.19,3.96,4.01,65200.0],["2022-10-12",4.02,4.2,3.8,3.82,46700.0],["2022-10-13",3.79,4.14,3.66,4.1,139900.0],["2022-10-14",4.18,4.28,3.95,4.0,69700.0],["2022-10-17",3.95,4.15,3.95,4.05,61100.0],["2022-10-18",4.0,4.27,4.0,4.23,90900.0],["2022-10-19",4.24,4.27,4.1,4.16,144800.0],["2022-10-20",4.21,4.27,4.16,4.22,101200.0],["2022-10-21",4.24,4.34,4.2,4.29,55400.0],["2022-10-24",4.31,4.44,4.17,4.43,59800.0],["2022-10-25",4.41,4.54,4.4,4.51,107500.0],["2022-10-26",4.6,4.81,4.56,4.7,61100.0],["2022-10-27",4.71,4.77,4.63,4.77,73100.0],["2022-10-28",4.81,4.87,4.7,4.85,54200.0],["2022-10-31",4.78,4.92,4.78,4.9,53300.0],["2022-11-01",4.98,4.98,4.83,4.96,81200.0],["2022-11-02",4.96,5.01,4.6,4.63,58200.0],["2022-11-03",4.51,4.83,4.46,4.75,47300.0],["2022-11-04",4.7,4.94,4.57,4.94,62000.0],["2022-11-07",4.94,5.03,4.83,4.97,98400.0],["2022-11-08",5.04,5.32,4.88,5.27,345400.0],["2022-11-09",5.26,5.68,5.26,5.59,126400.0],["2022-11-10",5.71,5.71,5.43,5.5,93700.0],["2022-11-11",5.57,5.72,5.35,5.38,72300.0],["2022-11-14",5.4,5.51,5.22,5.23,104200.0],["2022-11-15",5.17,5.41,5.17,5.25,119900.0],["2022-11-16",5.26,5.26,5.02,5.24,99800.0],["2022-11-17",5.16,5.16,5.05,5.16,26800.0],["2022-11-18",5.15,5.28,4.95,5.24,117000.0],["2022-11-21",5.24,5.46,4.95,5.41,209300.0],["2022-11-22",5.49,5.83,5.49,5.53,205500.0],["2022-11-23",5.51,5.51,5.21,5.37,16400.0],["2022-11-25",5.68,5.68,5.14,5.19,27100.0],["2022-11-28",5.0,5.08,4.88,5.04,192300.0],["2022-11-29",5.05,5.14,4.95,5.02,68500.0],["2022-11-30",5.03,5.19,4.98,5.12,131900.0],["2022-12-01",5.19,5.62,5.07,5.54,261500.0],["2022-12-02",5.53,5.88,5.42,5.88,134900.0],["2022-12-05",5.86,5.87,5.55,5.73,70200.0],["2022-12-06",5.76,5.77,5.61,5.65,48000.0],["2022-12-07",5.71,5.9,5.62,5.71,83500.0],["2022-12-08",5.55,5.85,5.55,5.66,91200.0],["2022-12-09",5.61,5.71,5.3,5.35,114800.0],["2022-12-12",5.34,5.69,5.29,5.63,99600.0],["2022-12-13",5.7,5.99,5.68,5.89,92800.0],["2022-12-14",5.85,6.14,5.81,6.02,127400.0],["2022-12-15",5.92,6.13,5.92,6.09,110800.0],["2022-12-16",6.12,6.61,6.1,6.34,160400.0],["2022-12-19",6.6,6.6,6.14,6.24,437600.0],["2022-12-20",6.28,6.6,6.27,6.48,170500.0],["2022-12-21",6.58,6.69,6.16,6.25,114800.0],["2022-12-22",6.21,6.27,6.09,6.18,180100.0],["2022-12-23",6.06,6.26,6.06,6.16,170100.0],["2022-12-27",6.27,6.64,6.25,6.6,164000.0],["2022-12-28",6.59,6.59,6.42,6.47,167300.0],["2022-12-29",6.43,6.58,6.43,6.44,103100.0],["2022-12-30",6.36,6.49,6.16,6.22,212000.0],["2023-01-03",6.17,6.45,6.09,6.33,419400.0],["2023-01-04",6.39,6.77,6.37,6.72,170500.0],["2023-01-05",6.72,7.6,6.55,7.56,561000.0],["2023-01-06",7.54,7.98,7.53,7.78,261000.0],["2023-01-09",7.93,7.93,7.63,7.73,113400.0],["2023-01-10",7.64,8.04,7.53,7.95,143100.0],["2023-01-11",7.86,8.16,7.46,8.07,160800.0],["2023-01-12",8.12,8.2,8.01,8.09,79600.0],["2023-01-13",8.0,8.21,8.0,8.17,60300.0],["2023-01-17",8.16,8.31,7.95,8.03,109900.0],["2023-01-18",8.11,8.3,7.87,7.89,130200.0],["2023-01-19",7.87,8.09,7.2,7.94,98900.0],["2023-01-20",7.95,7.95,7.78,7.85,98700.0],["2023-01-23",7.94,8.03,7.78,7.93,163700.0],["2023-01-24",7.86,7.86,7.64,7.77,57500.0],["2023-01-25",7.75,7.99,6.95,7.93,85100.0],["2023-01-26",7.97,7.99,7.84,7.99,74600.0],["2023-01-27",7.96,8.14,7.88,7.98,62900.0],["2023-01-30",7.88,8.0,7.68,7.68,63000.0],["2023-01-31",7.69,8.16,7.64,8.07,117500.0],["2023-02-01",8.1,8.72,8.0,8.57,191800.0],["2023-02-02",8.61,8.9,8.58,8.83,201600.0],["2023-02-03",8.7,9.27,8.36,9.14,242400.0],["2023-02-06",9.22,9.33,9.15,9.21,97200.0],["2023-02-07",9.3,9.52,9.09,9.28,233400.0],["2023-02-08",9.28,9.28,9.0,9.2,169300.0],["2023-02-09",7.6,8.15,7.03,8.11,620900.0],["2023-02-10",7.9,7.93,7.27,7.43,466800.0],["2023-02-13",7.44,7.44,6.89,6.93,325300.0],["2023-02-14",6.94,6.94,6.76,6.78,309700.0],["2023-02-15",6.87,6.87,6.52,6.79,199300.0],["2023-02-16",6.79,7.05,6.73,6.82,150000.0],["2023-02-17",6.79,7.1,6.71,6.76,82900.0],["2023-02-21",6.64,6.66,6.35,6.37,171000.0],["2023-02-22",6.37,6.55,6.26,6.29,91100.0],["2023-02-23",6.35,6.54,6.18,6.29,178200.0],["2023-02-24",6.36,6.38,6.16,6.34,199600.0],["2023-02-27",6.47,6.53,6.33,6.36,113300.0],["2023-02-28",6.34,6.46,6.25,6.33,107800.0],["2023-03-01",6.45,6.69,6.26,6.62,196600.0],["2023-03-02",6.55,6.68,6.32,6.66,93800.0],["2023-03-03",6.71,6.97,6.54,6.93,75000.0],["2023-03-06",7.04,7.23,6.95,7.17,190500.0],["2023-03-07",7.18,7.21,6.73,6.92,135500.0],["2023-03-08",6.92,6.92,6.7,6.91,89200.0],["2023-03-09",6.92,7.03,6.71,6.72,143600.0],["2023-03-10",6.66,6.67,6.31,6.36,139700.0],["2023-03-13",6.31,6.37,5.87,5.99,185900.0],["2023-03-14",6.23,6.23,5.96,5.96,146200.0],["2023-03-15",5.82,5.86,5.48,5.58,116200.0],["2023-03-16",5.52,5.87,5.37,5.72,231200.0],["2023-03-17",5.59,5.82,5.2,5.35,421600.0],["2023-03-20",5.43,5.56,5.12,5.12,176700.0],["2023-03-21",5.16,5.37,5.03,5.03,270300.0],["2023-03-22",5.04,5.33,4.82,4.84,282400.0],["2023-03-23",4.92,5.04,4.77,4.89,359100.0],["2023-03-24",4.83,5.1,4.58,4.83,249100.0],["2023-03-27",4.88,4.91,4.74,4.81,148700.0],["2023-03-28",4.9,5.06,4.9,4.97,204500.0],["2023-03-29",5.0,5.18,4.9,5.1,179800.0],["2023-03-30",5.15,5.3,5.15,5.25,156600.0],["2023-03-31",5.19,5.44,5.19,5.4,159200.0],["2023-04-03",5.43,5.69,5.4,5.62,121700.0],["2023-04-04",5.63,5.63,5.39,5.51,117400.0],["2023-04-05",5.43,5.43,5.04,5.09,72200.0],["2023-04-06",5.1,5.22,5.0,5.2,96800.0],["2023-04-10",5.21,5.34,5.15,5.22,93700.0],["2023-04-11",5.25,5.3,5.15,5.21,122800.0],["2023-04-12",5.3,5.37,5.18,5.22,65400.0],["2023-04-13",5.17,5.3,5.04,5.17,74000.0],["2023-04-14",5.17,5.36,5.1,5.35,72700.0],["2023-04-17",5.46,5.46,5.16,5.28,51500.0],["2023-04-18",5.27,5.27,5.14,5.23,49300.0],["2023-04-19",5.15,5.31,5.0,5.29,89500.0],["2023-04-20",5.26,5.26,4.97,5.06,52400.0],["2023-04-21",5.06,5.13,4.93,5.01,75300.0],["2023-04-24",4.96,5.15,4.96,5.12,41900.0],["2023-04-25",5.18,5.18,4.88,4.9,154300.0],["2023-04-26",4.88,4.91,4.75,4.75,68400.0],["2023-04-27",4.85,4.88,4.75,4.78,50700.0],["2023-04-28",4.74,4.9,4.74,4.76,39100.0],["2023-05-01",4.83,5.12,4.78,5.09,76600.0],["2023-05-02",5.05,5.15,5.04,5.12,56900.0],["2023-05-03",5.1,5.24,5.1,5.2,72200.0],["2023-05-04",5.13,5.14,5.0,5.12,66900.0],["2023-05-05",5.17,5.56,5.17,5.45,95100.0],["2023-05-08",5.54,5.54,5.25,5.4,97200.0],["2023-05-09",5.45,5.75,5.36,5.6,98100.0],["2023-05-10",5.63,5.65,5.33,5.56,75800.0],["2023-05-11",5.53,5.57,5.36,5.43,60900.0],["2023-05-12",5.44,5.63,5.4,5.62,62100.0],["2023-05-15",5.64,6.32,5.57,6.32,252000.0],["2023-05-16",6.24,6.41,5.76,5.88,210100.0],["2023-05-17",5.92,5.97,5.65,5.82,62700.0],["2023-05-18",5.56,5.87,5.56,5.82,74300.0],["2023-05-19",5.83,5.93,5.83,5.92,31500.0],["2023-05-22",5.97,6.04,5.83,5.85,72800.0],["2023-05-23",5.67,5.84,5.45,5.51,123100.0],["2023-05-24",5.59,5.59,5.37,5.42,69000.0],["2023-05-25",5.4,5.58,5.35,5.55,36500.0],["2023-05-26",5.61,5.61,5.42,5.45,28200.0],["2023-05-30",5.47,5.65,5.35,5.5,46600.0],["2023-05-31",5.4,5.45,5.34,5.41,74100.0],["2023-06-01",5.44,5.54,5.4,5.49,39400.0],["2023-06-02",5.59,5.74,5.48,5.64,51600.0],["2023-06-05",5.64,5.87,5.53,5.77,33000.0],["2023-06-06",5.71,5.84,5.58,5.81,41900.0],["2023-06-07",6.04,6.04,5.88,5.9,24200.0],["2023-06-08",5.93,5.93,5.7,5.9,49400.0],["2023-06-09",5.92,5.92,5.79,5.81,48400.0],["2023-06-12",5.82,5.92,5.7,5.78,28700.0],["2023-06-13",5.9,5.91,5.81,5.86,36300.0],["2023-06-14",5.87,5.92,5.63,5.77,69000.0],["2023-06-15",5.7,6.01,5.7,5.91,36300.0],["2023-06-16",5.97,5.97,5.47,5.55,47400.0],["2023-06-20",5.52,5.68,5.38,5.57,65300.0],["2023-06-21",5.63,5.63,5.3,5.34,43800.0],["2023-06-22",5.4,5.9,5.35,5.4,38700.0],["2023-06-23",5.42,5.56,5.37,5.56,43200.0],["2023-06-26",5.5,5.62,5.5,5.56,36900.0],["2023-06-27",5.6,5.9,5.53,5.63,88900.0],["2023-06-28",5.61,5.65,5.51,5.59,65800.0],["2023-06-29",5.59,5.66,5.35,5.63,82600.0],["2023-06-30",5.68,5.98,5.57,5.89,61000.0],["2023-07-03",5.91,5.91,5.74,5.84,19100.0],["2023-07-05",5.86,5.86,5.6,5.66,64100.0],["2023-07-06",5.59,5.68,5.5,5.64,88200.0],["2023-07-07",5.61,6.04,5.55,6.0,146500.0],["2023-07-10",6.05,6.32,6.05,6.25,116000.0],["2023-07-11",6.22,6.57,6.16,6.53,63400.0],["2023-07-12",6.57,6.78,6.5,6.77,116100.0],["2023-07-13",6.81,6.81,6.32,6.36,61000.0],["2023-07-14",6.35,6.35,5.94,5.95,61300.0],["2023-07-17",5.96,6.55,5.96,6.38,75500.0],["2023-07-18",6.45,6.54,6.17,6.38,119300.0],["2023-07-19",6.44,7.04,6.34,6.84,156300.0],["2023-07-20",6.76,6.77,6.46,6.5,60500.0],["2023-07-21",6.54,6.54,6.0,6.23,138700.0],["2023-07-24",6.26,6.56,6.26,6.41,59300.0],["2023-07-25",6.37,6.37,6.15,6.23,70700.0],["2023-07-26",6.31,6.54,6.08,6.47,100900.0],["2023-07-27",6.51,6.54,6.11,6.17,97400.0],["2023-07-28",6.17,6.37,6.17,6.34,34500.0],["2023-07-31",6.4,6.4,6.25,6.33,20800.0],["2023-08-01",6.26,6.44,6.15,6.38,63900.0],["2023-08-02",6.3,6.78,6.25,6.5,60300.0],["2023-08-03",6.53,6.7,6.5,6.59,32600.0],["2023-08-04",6.7,6.85,6.62,6.79,45200.0],["2023-08-07",6.96,6.96,6.44,6.44,58300.0],["2023-08-08",6.4,6.74,6.29,6.6,56800.0],["2023-08-09",6.67,6.84,6.67,6.75,57100.0],["2023-08-10",6.72,6.86,6.56,6.73,70200.0],["2023-08-11",6.72,6.86,6.59,6.71,47300.0],["2023-08-14",6.77,6.8,6.43,6.46,41600.0],["2023-08-15",6.44,6.59,6.17,6.21,58500.0],["2023-08-16",6.03,6.34,6.02,6.3,45300.0],["2023-08-17",6.39,6.5,6.02,6.26,44600.0],["2023-08-18",6.25,6.39,6.21,6.38,21000.0],["2023-08-21",6.32,6.53,6.29,6.39,49700.0],["2023-08-22",6.85,8.2,6.69,7.87,494000.0],["2023-08-23",7.73,8.0,7.62,7.74,150900.0],["2023-08-24",7.7,7.98,7.69,7.89,107900.0],["2023-08-25",7.99,8.18,7.9,7.96,198600.0],["2023-08-28",8.11,8.46,8.05,8.36,103100.0],["2023-08-29",8.35,8.44,8.08,8.22,78700.0],["2023-08-30",8.21,8.61,8.09,8.53,130200.0],["2023-08-31",8.62,8.66,8.22,8.31,102000.0],["2023-09-01",8.42,8.62,7.9,8.11,115000.0],["2023-09-05",8.11,8.3,7.85,7.97,106200.0],["2023-09-06",7.93,8.26,7.9,8.25,62200.0],["2023-09-07",8.18,8.37,7.8,7.98,57800.0],["2023-09-08",7.87,8.07,7.75,8.0,41400.0],["2023-09-11",8.0,8.1,7.75,7.97,134600.0],["2023-09-12",9.17,9.25,8.26,9.07,610600.0],["2023-09-13",9.24,9.4,9.14,9.23,247300.0],["2023-09-14",9.25,9.36,9.01,9.2,120700.0],["2023-09-15",9.16,9.18,8.78,9.13,267900.0],["2023-09-18",9.22,9.45,9.16,9.35,130800.0],["2023-09-19",9.41,9.45,9.18,9.39,110200.0],["2023-09-20",9.5,9.81,9.11,9.71,179600.0],["2023-09-21",9.75,10.3,9.4,10.11,238900.0],["2023-09-22",10.1,10.53,9.96,10.45,184600.0],["2023-09-25",10.41,10.75,10.2,10.69,481800.0],["2023-09-26",10.65,10.7,10.23,10.69,142500.0],["2023-09-27",10.65,11.09,10.5,11.08,304000.0],["2023-09-28",11.0,12.0,10.87,11.78,1129300.0],["2023-09-29",12.0,12.19,11.69,11.8,463100.0],["2023-10-02",11.99,11.99,10.6,11.27,534500.0],["2023-10-03",11.31,11.65,11.01,11.18,266100.0],["2023-10-04",11.19,11.24,10.42,10.99,322700.0],["2023-10-05",10.88,11.96,10.8,11.78,301700.0],["2023-10-06",11.73,12.03,11.3,11.91,254400.0],["2023-10-09",11.9,12.37,11.8,12.18,189500.0],["2023-10-10",12.18,12.34,11.95,11.99,278200.0],["2023-10-11",12.07,12.25,11.97,12.11,187500.0],["2023-10-12",12.04,12.15,11.61,11.78,180400.0],["2023-10-13",11.85,12.21,11.69,12.07,211200.0],["2023-10-16",12.2,12.7,12.2,12.35,315600.0],["2023-10-17",12.33,12.94,12.32,12.89,286100.0],["2023-10-18",12.94,12.99,12.06,12.3,237700.0],["2023-10-19",12.38,12.96,12.22,12.45,242200.0],["2023-10-20",12.45,12.45,11.61,11.9,292200.0],["2023-10-23",11.83,12.25,11.82,12.07,182100.0],["2023-10-24",12.19,12.37,11.92,11.93,212200.0],["2023-10-25",11.81,12.11,11.51,11.7,218000.0],["2023-10-26",11.72,12.07,11.65,12.0,237100.0],["2023-10-27",11.97,12.22,11.31,11.35,225900.0],["2023-10-30",11.29,11.8,11.1,11.56,183700.0],["2023-10-31",11.58,11.77,11.29,11.65,114100.0],["2023-11-01",11.65,11.77,11.33,11.47,133000.0],["2023-11-02",11.59,11.95,11.5,11.86,243100.0],["2023-11-03",11.91,12.13,11.56,11.75,204500.0],["2023-11-06",11.61,11.76,11.3,11.5,215400.0],["2023-11-07",11.5,11.5,10.93,11.09,211300.0],["2023-11-08",11.14,11.27,10.83,10.87,522700.0],["2023-11-09",11.12,11.63,10.67,11.33,292300.0],["2023-11-10",11.5,11.79,11.29,11.55,317500.0],["2023-11-13",11.39,11.39,10.9,10.9,229100.0],["2023-11-14",10.9,11.14,10.49,10.49,371200.0],["2023-11-15",10.46,10.68,10.19,10.26,358200.0],["2023-11-16",10.24,10.31,9.82,9.89,428900.0],["2023-11-17",9.84,10.43,9.7,10.42,482300.0],["2023-11-20",10.42,10.71,10.02,10.07,264600.0],["2023-11-21",9.92,10.25,9.92,9.99,194800.0],["2023-11-22",9.92,10.28,9.89,9.92,155000.0],["2023-11-24",9.82,10.08,9.82,9.99,53100.0],["2023-11-27",9.9,10.02,9.76,9.76,182300.0],["2023-11-28",9.86,10.0,9.68,9.75,173600.0],["2023-11-29",9.73,10.01,9.73,9.89,168000.0],["2023-11-30",9.94,10.06,9.93,9.96,117900.0],["2023-12-01",9.95,10.15,9.94,10.14,188900.0],["2023-12-04",10.14,10.62,10.14,10.49,253100.0],["2023-12-05",10.42,10.42,10.03,10.12,222900.0],["2023-12-06",10.37,10.37,9.51,9.51,200700.0],["2023-12-07",9.52,9.77,9.45,9.58,216900.0],["2023-12-08",9.47,9.63,9.41,9.53,116900.0],["2023-12-11",9.5,9.57,9.41,9.42,94800.0],["2023-12-12",9.45,9.45,9.14,9.33,136100.0],["2023-12-13",9.4,10.07,9.32,10.04,239200.0],["2023-12-14",10.06,10.5,9.99,10.11,279600.0],["2023-12-15",10.09,10.23,9.94,10.21,182800.0],["2023-12-18",10.3,10.61,10.22,10.53,130300.0],["2023-12-19",10.58,10.7,10.21,10.43,159700.0],["2023-12-20",10.41,10.41,10.04,10.13,236200.0],["2023-12-21",10.15,10.42,10.15,10.26,201800.0],["2023-12-22",10.29,10.43,10.07,10.09,72900.0],["2023-12-26",10.32,10.32,10.06,10.26,104400.0],["2023-12-27",10.3,10.38,10.16,10.19,79900.0],["2023-12-28",10.32,10.32,9.84,9.91,73400.0],["2023-12-29",9.9,10.02,9.56,9.78,89500.0],["2024-01-02",9.64,9.86,9.52,9.6,153300.0],["2024-01-03",9.51,10.06,9.38,9.92,187100.0],["2024-01-04",9.92,10.21,9.68,10.09,249200.0],["2024-01-05",10.14,10.22,9.88,9.88,174100.0],["2024-01-08",9.87,9.87,9.29,9.79,177100.0],["2024-01-09",9.57,9.75,9.53,9.75,103800.0],["2024-01-10",9.74,9.74,9.49,9.56,118500.0],["2024-01-11",9.59,9.59,9.45,9.54,73800.0],["2024-01-12",9.54,9.76,9.54,9.66,83200.0],["2024-01-16",9.6,9.64,9.35,9.39,130400.0],["2024-01-17",9.29,9.58,9.28,9.41,184500.0],["2024-01-18",9.58,9.58,9.19,9.32,96600.0],["2024-01-19",9.36,9.44,9.0,9.37,141800.0],["2024-01-22",9.4,9.8,9.4,9.65,137100.0],["2024-01-23",9.7,9.79,9.49,9.49,89000.0],["2024-01-24",9.52,9.72,9.45,9.65,155600.0],["2024-01-25",9.79,9.84,9.57,9.71,175500.0],["2024-01-26",9.71,9.78,9.49,9.59,138400.0],["2024-01-29",9.53,9.69,9.48,9.57,124500.0],["2024-01-30",9.38,9.66,9.38,9.61,226200.0],["2024-01-31",9.67,9.67,9.28,9.28,143700.0],["2024-02-01",9.42,9.42,9.0,9.1,136500.0],["2024-02-02",9.0,9.18,8.92,9.03,95000.0],["2024-02-05",8.92,9.05,8.81,8.95,248600.0],["2024-02-06",8.97,9.41,8.97,9.41,142000.0],["2024-02-07",9.38,9.76,9.18,9.21,356000.0],["2024-02-08",9.75,11.68,9.75,11.34,866600.0],["2024-02-09",11.46,13.04,11.46,12.34,778100.0],["2024-02-12",12.49,12.82,12.19,12.31,422000.0],["2024-02-13",12.0,12.46,11.74,12.07,308300.0],["2024-02-14",12.18,12.33,11.91,11.92,187800.0],["2024-02-15",12.0,12.72,11.91,12.65,247000.0],["2024-02-16",12.63,12.68,12.3,12.51,213700.0],["2024-02-20",12.35,12.45,11.91,12.02,163800.0],["2024-02-21",11.95,12.11,11.52,11.63,184100.0],["2024-02-22",11.64,11.83,11.2,11.61,150900.0],["2024-02-23",11.57,11.69,11.43,11.58,77400.0],["2024-02-26",11.5,11.69,11.38,11.61,192300.0],["2024-02-27",11.65,11.89,11.57,11.67,140700.0],["2024-02-28",11.72,11.93,11.57,11.67,177300.0],["2024-02-29",12.04,12.04,11.73,11.8,203000.0],["2024-03-01",11.88,12.3,11.83,11.99,340200.0],["2024-03-04",12.25,12.27,11.75,11.76,122700.0],["2024-03-05",11.82,12.69,11.66,12.31,285500.0],["2024-03-06",12.4,13.2,12.4,12.96,229800.0],["2024-03-07",13.0,13.19,12.82,12.95,150100.0],["2024-03-08",12.95,13.17,12.82,13.07,159200.0],["2024-03-11",12.92,13.0,12.33,12.81,204300.0],["2024-03-12",12.78,13.01,12.57,12.99,159800.0],["2024-03-13",13.0,13.51,12.87,13.13,231200.0],["2024-03-14",13.15,13.54,12.73,13.09,177600.0],["2024-03-15",12.96,13.65,12.96,13.22,1472400.0],["2024-03-18",13.25,13.49,12.88,13.08,207100.0],["2024-03-19",12.81,13.04,12.62,12.99,154200.0],["2024-03-20",12.87,13.3,12.85,13.22,150900.0],["2024-03-21",13.21,13.27,12.94,12.94,122200.0],["2024-03-22",13.17,13.65,12.96,13.08,249700.0],["2024-03-25",13.04,13.26,12.95,13.09,176700.0],["2024-03-26",13.1,13.37,13.0,13.36,179100.0],["2024-03-27",13.48,13.9,13.36,13.37,266500.0],["2024-03-28",13.31,13.4,12.82,13.03,413900.0],["2024-04-01",13.03,13.31,12.85,12.97,207700.0],["2024-04-02",12.95,13.0,12.62,12.83,118400.0],["2024-04-03",12.93,13.23,12.88,13.05,127100.0],["2024-04-04",13.07,13.35,12.87,12.91,120900.0],["2024-04-05",12.88,13.26,12.88,13.14,143600.0],["2024-04-08",13.22,13.43,13.1,13.15,88700.0],["2024-04-09",13.18,13.36,12.84,12.98,121300.0],["2024-04-10",12.98,12.98,12.38,12.64,145700.0],["2024-04-11",12.67,13.43,12.27,12.27,160500.0],["2024-04-12",12.15,12.45,12.11,12.21,167800.0],["2024-04-15",12.22,12.38,12.03,12.29,341000.0],["2024-04-16",12.24,12.43,11.91,11.93,212100.0],["2024-04-17",11.97,12.05,11.63,11.75,174600.0],["2024-04-18",11.86,12.0,11.5,11.56,170600.0],["2024-04-19",11.54,11.79,11.5,11.61,147600.0],["2024-04-22",11.64,11.71,11.37,11.46,160400.0],["2024-04-23",11.48,11.72,11.48,11.55,125400.0],["2024-04-24",11.45,11.7,11.45,11.54,83200.0],["2024-04-25",11.48,11.81,11.42,11.77,96100.0],["2024-04-26",11.73,11.83,11.53,11.53,77600.0],["2024-04-29",11.57,11.61,11.33,11.36,86000.0],["2024-04-30",11.36,11.39,11.13,11.26,126000.0],["2024-05-01",11.3,11.39,11.0,11.14,129400.0],["2024-05-02",11.18,11.62,11.18,11.57,131400.0],["2024-05-03",11.67,11.99,11.51,11.74,105300.0],["2024-05-06",11.86,11.97,11.83,11.96,86500.0],["2024-05-07",11.97,12.24,11.93,11.93,134800.0],["2024-05-08",11.93,12.0,11.76,11.84,128200.0],["2024-05-09",10.82,11.19,9.75,10.64,830300.0],["2024-05-10",11.57,11.8,10.7,10.91,665100.0],["2024-05-13",11.01,11.23,10.65,10.89,514800.0],["2024-05-14",11.1,11.33,10.92,11.0,320100.0],["2024-05-15",11.1,11.63,11.08,11.53,345900.0],["2024-05-16",11.56,11.83,11.0,11.05,179100.0],["2024-05-17",11.03,11.25,10.88,11.21,219000.0],["2024-05-20",11.24,11.63,11.14,11.4,241100.0],["2024-05-21",11.38,11.43,11.18,11.31,172000.0],["2024-05-22",11.27,11.43,11.15,11.34,108500.0],["2024-05-23",11.37,11.44,10.96,11.1,158800.0],["2024-05-24",11.17,11.4,11.04,11.28,155500.0],["2024-05-28",11.35,11.35,10.86,10.95,277100.0],["2024-05-29",11.09,11.46,11.0,11.38,349800.0],["2024-05-30",11.41,11.98,11.41,11.92,173800.0],["2024-05-31",12.0,12.14,11.76,12.08,152900.0],["2024-06-03",12.25,12.33,11.76,11.92,284900.0],["2024-06-04",11.78,11.78,11.18,11.46,311900.0],["2024-06-05",11.56,11.71,11.32,11.56,186700.0],["2024-06-06",11.53,11.58,11.17,11.33,147000.0],["2024-06-07",11.19,11.39,10.8,10.84,220300.0],["2024-06-10",10.75,11.3,10.61,11.18,120400.0],["2024-06-11",11.05,11.13,10.9,10.94,161600.0],["2024-06-12",11.13,11.45,10.91,10.91,165800.0],["2024-06-13",10.86,11.03,10.52,10.64,162300.0],["2024-06-14",10.54,10.72,10.34,10.43,159300.0],["2024-06-17",10.47,10.48,10.3,10.39,113900.0],["2024-06-18",10.36,10.42,10.11,10.15,221200.0],["2024-06-20",10.18,10.8,10.13,10.49,207700.0],["2024-06-21",10.45,10.45,10.11,10.22,407500.0],["2024-06-24",10.2,10.33,9.9,10.04,241700.0],["2024-06-25",10.05,10.07,9.72,9.73,333900.0],["2024-06-26",9.7,10.09,9.55,10.09,392900.0],["2024-06-27",10.03,10.26,9.82,9.88,391300.0],["2024-06-28",9.9,10.23,9.85,9.93,4067000.0],["2024-07-01",9.95,10.12,9.43,9.46,373800.0],["2024-07-02",9.31,9.44,9.2,9.4,321600.0],["2024-07-03",9.4,9.54,9.12,9.2,203100.0],["2024-07-05",9.04,9.17,8.66,8.77,410600.0],["2024-07-08",8.78,8.92,8.62,8.87,183100.0],["2024-07-09",8.8,8.96,8.66,8.78,219900.0],["2024-07-10",8.8,8.95,8.61,8.83,173000.0],["2024-07-11",9.03,9.33,8.92,9.25,244000.0],["2024-07-12",9.34,9.51,9.28,9.47,231700.0],["2024-07-15",9.55,9.97,9.49,9.75,188600.0],["2024-07-16",9.83,10.26,9.74,10.2,263500.0],["2024-07-17",10.1,10.32,9.98,10.04,164800.0],["2024-07-18",9.92,10.19,9.92,10.14,179900.0],["2024-07-19",10.16,10.31,9.97,10.26,149100.0],["2024-07-22",10.31,10.85,10.16,10.71,226700.0],["2024-07-23",10.61,11.08,10.53,10.91,281500.0],["2024-07-24",10.87,10.98,10.36,10.38,223000.0],["2024-07-25",10.32,10.67,10.32,10.4,140300.0],["2024-07-26",10.55,10.64,10.4,10.44,97800.0],["2024-07-29",10.41,10.44,10.02,10.1,114700.0],["2024-07-30",10.18,10.31,10.02,10.06,135600.0],["2024-07-31",10.11,10.36,9.96,10.12,114500.0],["2024-08-01",10.15,10.21,9.75,10.03,287500.0],["2024-08-02",9.67,9.75,9.26,9.35,140500.0],["2024-08-05",9.11,9.11,8.65,8.92,259000.0],["2024-08-06",8.96,9.21,8.79,8.9,94500.0],["2024-08-07",9.0,9.17,8.82,8.87,124800.0],["2024-08-08",8.99,9.36,8.88,9.33,96000.0],["2024-08-09",9.33,9.33,8.82,8.95,135000.0],["2024-08-12",8.97,9.12,8.92,9.09,100400.0],["2024-08-13",9.12,9.38,8.99,9.33,85500.0],["2024-08-14",9.35,9.53,9.24,9.27,121300.0],["2024-08-15",9.49,9.52,9.32,9.4,95800.0],["2024-08-16",9.36,9.59,9.36,9.41,74900.0],["2024-08-19",9.55,9.67,9.34,9.67,87900.0],["2024-08-20",9.84,9.84,9.43,9.51,113600.0],["2024-08-21",9.59,9.61,9.47,9.5,68700.0],["2024-08-22",9.53,9.67,9.43,9.46,63600.0],["2024-08-23",9.55,10.03,9.54,10.0,64500.0],["2024-08-26",10.12,10.25,9.91,9.95,128100.0],["2024-08-27",9.89,9.9,9.67,9.74,62600.0],["2024-08-28",9.73,9.87,9.63,9.77,113300.0],["2024-08-29",9.82,10.01,9.81,9.95,85700.0],["2024-08-30",10.03,10.07,9.77,9.96,112200.0],["2024-09-03",9.84,9.94,9.39,9.42,142800.0],["2024-09-04",9.4,9.78,9.21,9.54,91000.0],["2024-09-05",9.59,9.63,9.39,9.42,108700.0],["2024-09-06",9.42,9.57,9.34,9.37,103400.0],["2024-09-09",9.36,9.52,9.14,9.14,176400.0],["2024-09-10",10.99,11.2,10.34,10.54,1138000.0],["2024-09-11",10.36,10.7,10.05,10.61,235300.0],["2024-09-12",10.63,11.0,10.57,10.67,210500.0],["2024-09-13",10.75,11.09,10.46,10.96,264300.0],["2024-09-16",10.95,11.19,10.78,10.81,162000.0],["2024-09-17",10.93,10.94,10.56,10.63,244700.0],["2024-09-18",10.64,10.71,10.34,10.35,188600.0],["2024-09-19",10.54,10.86,10.37,10.8,269200.0],["2024-09-20",10.7,11.38,10.66,11.29,856400.0],["2024-09-23",11.42,11.59,11.27,11.42,274000.0],["2024-09-24",11.51,11.68,11.38,11.51,281800.0],["2024-09-25",11.51,11.52,11.06,11.07,264900.0],["2024-09-26",11.0,11.07,10.75,10.98,503400.0],["2024-09-27",11.11,11.64,11.03,11.55,290200.0],["2024-09-30",11.5,11.69,11.37,11.53,251600.0],["2024-10-01",11.63,11.89,11.45,11.85,178300.0],["2024-10-02",11.89,12.15,11.76,11.81,124500.0],["2024-10-03",11.73,11.79,11.36,11.42,152400.0],["2024-10-04",11.57,11.69,11.5,11.57,133600.0],["2024-10-07",11.49,11.55,11.28,11.34,127300.0],["2024-10-08",11.25,11.36,11.02,11.14,127700.0],["2024-10-09",11.15,11.74,11.15,11.39,147500.0],["2024-10-10",11.32,11.62,11.3,11.37,141400.0],["2024-10-11",11.37,11.69,11.37,11.54,103000.0],["2024-10-14",11.52,11.54,11.37,11.4,76000.0],["2024-10-15",11.34,11.63,11.32,11.58,97200.0],["2024-10-16",11.65,11.77,11.61,11.69,111700.0],["2024-10-17",11.75,11.76,11.59,11.74,103300.0],["2024-10-18",11.76,11.78,11.47,11.69,131100.0],["2024-10-21",11.7,11.76,11.5,11.52,79100.0],["2024-10-22",11.53,11.65,11.38,11.47,88700.0],["2024-10-23",11.39,11.53,11.04,11.18,77500.0],["2024-10-24",11.25,11.39,11.25,11.35,71900.0],["2024-10-25",11.45,11.6,11.4,11.44,65200.0],["2024-10-28",11.51,11.53,11.36,11.39,64000.0],["2024-10-29",11.32,11.32,11.12,11.21,83400.0],["2024-10-30",11.23,11.44,11.23,11.35,70300.0],["2024-10-31",11.35,11.35,11.08,11.23,87200.0],["2024-11-01",11.34,11.43,11.19,11.24,120400.0],["2024-11-04",11.29,11.35,11.04,11.14,111100.0],["2024-11-05",11.17,11.29,11.12,11.27,128900.0],["2024-11-06",11.88,12.94,11.88,12.91,253000.0],["2024-11-07",12.95,12.95,11.76,12.75,477100.0],["2024-11-08",12.83,13.33,12.15,13.01,169700.0],["2024-11-11",13.06,13.23,12.72,12.83,116800.0],["2024-11-12",12.83,12.9,12.65,12.8,103400.0],["2024-11-13",12.9,13.24,12.74,13.13,145800.0],["2024-11-14",13.11,13.11,12.56,12.82,89000.0],["2024-11-15",12.9,12.9,12.31,12.52,86200.0],["2024-11-18",12.5,12.75,12.32,12.71,93500.0],["2024-11-19",12.55,13.04,12.55,13.0,92100.0],["2024-11-20",13.0,13.36,12.77,13.35,118000.0],["2024-11-21",13.5,13.58,13.23,13.24,223800.0],["2024-11-22",13.28,13.43,13.23,13.32,143200.0],["2024-11-25",13.4,13.55,13.26,13.45,129200.0],["2024-11-26",13.36,13.42,13.14,13.3,152100.0],["2024-11-27",13.3,13.42,13.23,13.3,79400.0],["2024-11-29",13.4,13.4,13.1,13.26,45500.0],["2024-12-02",13.25,13.54,13.13,13.4,134400.0],["2024-12-03",13.36,13.51,12.95,13.09,127600.0],["2024-12-04",13.14,13.21,12.98,13.18,109400.0],["2024-12-05",13.04,13.42,13.04,13.34,142700.0],["2024-12-06",13.4,13.45,12.76,12.88,101800.0],["2024-12-09",12.96,12.98,12.6,12.62,75800.0],["2024-12-10",12.62,12.87,12.46,12.71,158100.0],["2024-12-11",12.87,13.11,12.59,13.06,134600.0],["2024-12-12",13.03,13.07,12.81,12.9,72600.0],["2024-12-13",12.86,13.06,12.75,13.04,54900.0],["2024-12-16",13.1,13.39,13.04,13.32,78700.0],["2024-12-17",13.25,13.25,12.72,13.09,212800.0],["2024-12-18",13.18,13.3,12.21,12.3,159300.0],["2024-12-19",12.45,12.84,12.0,12.12,102600.0],["2024-12-20",11.96,12.42,11.84,12.16,598200.0],["2024-12-23",12.17,12.2,11.99,12.03,73500.0],["2024-12-24",12.09,12.42,11.95,12.1,52500.0],["2024-12-26",12.03,12.24,11.91,12.23,79700.0],["2024-12-27",12.22,12.39,11.81,11.94,77300.0],["2024-12-30",11.76,12.05,11.64,12.03,109600.0],["2024-12-31",12.13,12.13,11.97,11.97,62400.0],["2025-01-02",12.0,12.25,11.82,12.04,112800.0],["2025-01-03",12.12,12.57,12.05,12.55,107800.0],["2025-01-06",12.53,13.23,12.53,12.99,165900.0],["2025-01-07",13.01,13.01,12.47,12.84,123900.0],["2025-01-08",12.72,12.72,12.29,12.54,87000.0],["2025-01-10",12.3,12.52,11.9,12.03,128300.0],["2025-01-13",11.83,12.35,11.74,12.3,133100.0],["2025-01-14",12.45,12.95,12.32,12.91,174400.0],["2025-01-15",13.28,13.56,13.05,13.43,173100.0],["2025-01-16",13.47,14.5,13.45,14.34,284300.0],["2025-01-17",14.4,14.95,14.35,14.88,311300.0],["2025-01-21",15.08,15.42,14.99,15.26,282500.0],["2025-01-22",15.32,15.45,15.02,15.04,272300.0],["2025-01-23",14.9,15.2,14.77,15.06,164600.0],["2025-01-24",14.95,15.2,14.69,15.05,177600.0],["2025-01-27",14.93,14.93,13.98,14.3,349200.0],["2025-01-28",14.43,14.56,13.56,13.85,174900.0],["2025-01-29",13.85,14.12,13.6,13.75,118700.0],["2025-01-30",13.91,14.26,13.91,14.03,100000.0],["2025-01-31",14.02,14.02,13.51,13.56,121600.0],["2025-02-03",13.21,13.63,13.0,13.6,186700.0],["2025-02-04",13.58,14.17,13.58,14.13,153600.0],["2025-02-05",14.14,14.36,13.88,14.04,314100.0],["2025-02-06",12.01,14.23,11.75,14.14,670800.0],["2025-02-07",14.15,14.39,12.75,14.18,234200.0],["2025-02-10",14.28,15.38,14.28,15.07,355800.0],["2025-02-11",15.32,15.75,15.03,15.48,366300.0],["2025-02-12",15.23,15.45,15.04,15.37,243900.0],["2025-02-13",15.45,15.46,14.95,15.36,222300.0],["2025-02-14",15.49,15.6,15.02,15.2,180100.0],["2025-02-18",15.25,15.47,14.97,15.08,246600.0],["2025-02-19",14.98,14.98,14.22,14.3,142200.0],["2025-02-20",14.23,14.31,13.8,14.03,173100.0],["2025-02-21",14.2,14.2,13.08,13.08,126200.0],["2025-02-24",13.1,13.33,12.88,13.03,144300.0],["2025-02-25",13.15,13.42,12.95,13.39,181900.0],["2025-02-26",13.44,13.73,13.4,13.7,158400.0],["2025-02-27",13.53,13.63,12.37,12.67,521500.0],["2025-02-28",12.68,12.68,12.35,12.48,166900.0],["2025-03-03",12.54,12.68,11.89,12.06,262500.0],["2025-03-04",11.89,12.24,11.66,11.86,259200.0],["2025-03-05",11.86,12.07,11.65,12.05,202500.0],["2025-03-06",12.15,12.27,11.64,12.02,235400.0],["2025-03-07",11.98,12.11,11.63,11.78,199100.0],["2025-03-10",11.56,11.84,11.35,11.75,254800.0],["2025-03-11",11.8,12.29,11.53,12.26,362800.0],["2025-03-12",12.46,12.74,12.28,12.56,219700.0],["2025-03-13",12.55,12.79,12.01,12.22,209800.0],["2025-03-14",12.42,12.77,12.36,12.67,178800.0],["2025-03-17",12.68,13.05,12.5,12.94,165800.0],["2025-03-18",12.83,13.21,12.79,12.86,219700.0],["2025-03-19",12.83,13.58,12.66,13.46,177800.0],["2025-03-20",13.06,13.56,13.02,13.09,265800.0],["2025-03-21",12.9,12.9,12.41,12.49,711600.0],["2025-03-24",12.72,13.31,12.58,13.23,203800.0],["2025-03-25",13.2,13.25,13.02,13.04,132900.0],["2025-03-26",13.03,13.14,12.58,12.61,168200.0],["2025-03-27",12.62,12.65,12.21,12.3,159600.0],["2025-03-28",12.34,12.86,12.25,12.53,287800.0],["2025-03-31",12.29,12.58,12.23,12.43,221400.0],["2025-04-01",12.35,12.57,12.22,12.46,164000.0],["2025-04-02",12.3,12.69,12.3,12.59,143300.0],["2025-04-03",11.83,11.99,11.15,11.16,293400.0],["2025-04-04",11.07,11.07,9.83,10.05,340700.0],["2025-04-07",9.61,10.76,9.33,10.1,224700.0],["2025-04-08",10.57,10.62,9.81,10.03,277300.0],["2025-04-09",9.9,11.12,9.72,10.9,244800.0],["2025-04-10",10.48,10.68,10.05,10.22,131400.0],["2025-04-11",10.22,10.33,9.86,10.19,122000.0],["2025-04-14",10.4,10.79,10.26,10.66,408300.0],["2025-04-15",10.66,10.9,10.42,10.43,192900.0],["2025-04-16",10.32,10.72,10.1,10.71,191000.0],["2025-04-17",10.69,11.09,10.69,10.86,186900.0],["2025-04-21",10.69,10.81,9.99,10.37,439300.0],["2025-04-22",10.5,10.77,10.1,10.71,191700.0],["2025-04-23",11.05,11.4,10.83,11.11,218400.0],["2025-04-24",11.11,11.64,10.0,11.56,150900.0],["2025-04-25",11.45,11.92,11.4,11.9,156500.0],["2025-04-28",11.88,12.06,11.52,11.69,168900.0],["2025-04-29",11.58,11.86,11.36,11.75,242700.0],["2025-04-30",11.5,11.7,11.16,11.6,143200.0],["2025-05-01",11.66,12.25,11.59,12.13,167600.0],["2025-05-02",11.67,12.67,11.67,12.49,153900.0],["2025-05-05",12.26,12.5,12.07,12.07,135500.0],["2025-05-06",11.42,12.18,11.42,12.08,182700.0],["2025-05-07",12.2,12.31,12.05,12.26,360700.0],["2025-05-08",10.01,13.8,10.01,13.65,486600.0],["2025-05-09",13.57,13.57,12.3,12.43,297000.0],["2025-05-12",13.15,13.23,12.37,12.89,251500.0],["2025-05-13",13.1,13.13,12.79,12.97,167600.0],["2025-05-14",12.98,13.39,12.79,12.81,186900.0],["2025-05-15",12.78,12.92,12.56,12.88,124000.0],["2025-05-16",12.87,13.0,12.69,12.77,148600.0],["2025-05-19",12.46,12.83,12.46,12.78,130100.0],["2025-05-20",12.74,12.98,12.64,12.68,115800.0],["2025-05-21",12.46,12.76,12.13,12.13,139700.0],["2025-05-22",12.12,12.72,11.9,12.04,130900.0],["2025-05-23",11.68,12.18,11.68,12.13,103800.0],["2025-05-27",12.36,12.58,12.29,12.55,204700.0],["2025-05-28",12.5,12.57,12.1,12.21,123500.0],["2025-05-29",12.32,12.41,12.05,12.34,148900.0],["2025-05-30",12.26,12.4,12.1,12.22,102200.0],["2025-06-02",12.22,12.29,11.95,12.19,101600.0],["2025-06-03",12.26,12.54,12.22,12.41,212300.0],["2025-06-04",12.41,12.49,12.06,12.16,115100.0],["2025-06-05",12.15,12.4,12.01,12.3,174700.0],["2025-06-06",12.4,12.54,12.32,12.46,154600.0],["2025-06-09",12.47,12.65,12.38,12.5,355700.0],["2025-06-10",12.6,12.69,12.19,12.27,224600.0],["2025-06-11",12.31,12.56,12.16,12.28,174600.0],["2025-06-12",12.21,12.4,12.15,12.29,83200.0],["2025-06-13",12.1,12.26,11.93,12.17,134200.0],["2025-06-16",12.35,12.48,12.2,12.44,98200.0],["2025-06-17",12.28,12.85,12.28,12.67,213600.0],["2025-06-18",12.64,12.84,12.5,12.71,134900.0],["2025-06-20",12.89,12.89,12.59,12.72,333700.0],["2025-06-23",12.74,13.11,12.67,13.1,141200.0],["2025-06-24",13.18,13.48,13.06,13.41,113700.0],["2025-06-25",13.44,13.63,13.33,13.49,153200.0],["2025-06-26",13.45,13.7,13.38,13.6,136500.0],["2025-06-27",13.66,14.07,13.55,13.9,574100.0],["2025-06-30",14.02,14.02,13.48,13.51,170400.0],["2025-07-01",13.38,13.85,13.31,13.63,227700.0],["2025-07-02",13.65,14.06,13.51,13.95,185100.0],["2025-07-03",13.99,14.1,13.77,13.87,102900.0],["2025-07-07",13.71,13.95,13.45,13.63,177800.0],["2025-07-08",13.48,13.71,13.45,13.61,139700.0],["2025-07-09",13.68,13.84,13.59,13.75,160600.0],["2025-07-10",13.74,13.74,13.31,13.37,104400.0],["2025-07-11",13.32,13.4,13.17,13.36,104400.0],["2025-07-14",13.3,13.81,13.3,13.8,219900.0],["2025-07-15",13.86,13.86,13.39,13.39,114100.0],["2025-07-16",13.52,13.85,13.32,13.77,182600.0],["2025-07-17",13.75,14.54,13.45,14.52,280200.0],["2025-07-18",14.69,15.04,14.41,14.55,160800.0],["2025-07-21",14.65,14.65,14.27,14.53,99400.0],["2025-07-22",14.5,14.78,14.15,14.69,146400.0],["2025-07-23",14.89,15.16,14.75,15.09,152100.0],["2025-07-24",14.98,15.1,14.83,15.03,134900.0],["2025-07-25",15.06,15.44,15.05,15.34,100800.0],["2025-07-28",15.49,15.67,15.21,15.6,126700.0],["2025-07-29",15.74,16.03,15.64,15.82,189400.0],["2025-07-30",15.84,16.11,15.56,15.61,196500.0],["2025-07-31",15.43,15.84,15.12,15.28,144000.0],["2025-08-01",14.92,14.97,14.19,14.26,147200.0],["2025-08-04",14.4,14.56,14.24,14.35,82900.0],["2025-08-05",14.47,14.74,14.33,14.58,92700.0],["2025-08-06",14.56,14.97,14.21,14.3,93800.0],["2025-08-07",14.6,15.07,14.5,14.85,150700.0],["2025-08-08",14.91,15.17,14.82,14.91,79100.0],["2025-08-11",14.93,14.93,14.63,14.66,66100.0],["2025-08-12",14.83,15.37,14.82,15.2,122500.0],["2025-08-13",15.39,15.47,15.08,15.17,125300.0],["2025-08-14",14.92,15.12,14.65,14.78,99600.0],["2025-08-15",14.85,14.85,14.44,14.64,162400.0],["2025-08-18",14.65,14.89,14.65,14.82,85300.0],["2025-08-19",14.81,14.84,14.46,14.51,73500.0],["2025-08-20",14.54,14.65,14.26,14.59,95000.0],["2025-08-21",14.55,14.93,14.44,14.92,56500.0],["2025-08-22",15.05,15.62,15.01,15.36,189200.0],["2025-08-25",15.27,15.41,14.99,15.08,131400.0],["2025-08-26",15.08,15.38,15.06,15.23,122700.0],["2025-08-27",15.22,15.77,15.22,15.37,204300.0],["2025-08-28",15.46,15.89,15.34,15.74,177300.0],["2025-08-29",15.79,15.79,15.09,15.13,129000.0],["2025-09-02",15.08,15.08,14.57,14.85,134200.0],["2025-09-03",14.73,14.88,14.23,14.24,161800.0],["2025-09-04",14.3,14.72,14.17,14.64,350800.0],["2025-09-05",14.73,14.73,14.2,14.58,164700.0],["2025-09-08",14.64,15.02,14.54,14.71,299500.0],["2025-09-09",14.71,14.71,14.16,14.25,357100.0],["2025-09-10",12.66,14.18,12.0,12.27,1039100.0],["2025-09-11",12.22,13.25,12.16,13.05,335700.0],["2025-09-12",12.93,13.07,12.6,12.8,309500.0],["2025-09-15",12.86,13.05,12.74,12.99,215300.0],["2025-09-16",12.95,13.04,12.61,12.78,308100.0],["2025-09-17",12.82,13.08,12.63,12.71,323900.0],["2025-09-18",12.99,13.42,12.93,13.0,289800.0],["2025-09-19",13.04,13.18,12.71,12.82,595700.0],["2025-09-22",12.72,13.41,12.62,13.21,472200.0],["2025-09-23",13.21,13.44,12.86,13.05,322800.0],["2025-09-24",13.13,13.31,12.98,13.09,207700.0],["2025-09-25",13.08,13.26,12.82,13.04,363400.0],["2025-09-26",13.05,13.07,12.57,12.93,261900.0],["2025-09-29",13.03,13.14,12.74,12.8,676700.0],["2025-09-30",12.74,13.12,12.72,13.08,662000.0],["2025-10-01",12.99,13.16,12.82,12.89,226900.0],["2025-10-02",12.91,13.03,12.63,12.77,247600.0],["2025-10-03",12.87,12.97,12.72,12.8,204600.0],["2025-10-06",12.94,13.01,12.74,12.81,244700.0],["2025-10-07",12.85,12.98,12.5,12.59,199500.0],["2025-10-08",12.67,12.83,12.38,12.8,180400.0],["2025-10-09",12.76,12.8,12.55,12.66,155000.0],["2025-10-10",12.66,12.84,12.23,12.27,132900.0],["2025-10-13",12.55,12.61,12.29,12.57,216600.0],["2025-10-14",12.43,12.92,12.3,12.89,250200.0],["2025-10-15",13.06,13.52,12.89,13.38,171000.0],["2025-10-16",13.48,13.48,12.95,12.97,180900.0],["2025-10-17",12.93,12.99,12.74,12.78,136100.0],["2025-10-20",12.87,13.15,12.87,13.14,351300.0],["2025-10-21",13.21,13.47,12.89,13.36,455700.0],["2025-10-22",13.36,13.53,13.18,13.44,293600.0],["2025-10-23",13.25,13.95,13.25,13.87,197600.0],["2025-10-24",14.14,14.2,13.88,14.16,351000.0],["2025-10-27",14.3,14.44,14.16,14.32,181700.0],["2025-10-28",14.29,14.52,14.19,14.49,169400.0],["2025-10-29",14.31,15.21,14.29,14.9,258500.0],["2025-10-30",14.78,15.15,14.3,14.98,362700.0],["2025-10-31",14.94,15.14,14.76,15.02,392800.0],["2025-11-03",15.12,15.28,14.82,15.14,231300.0],["2025-11-04",15.1,15.41,14.97,15.27,194600.0],["2025-11-05",15.13,15.97,15.13,15.6,322700.0],["2025-11-06",15.35,15.93,12.61,12.66,391500.0],["2025-11-07",12.66,12.88,12.44,12.53,344600.0],["2025-11-10",12.67,13.05,12.51,13.02,240700.0],["2025-11-11",12.89,12.95,12.4,12.53,226100.0],["2025-11-12",12.58,12.75,12.17,12.22,177900.0],["2025-11-13",12.12,12.3,11.61,11.72,302200.0],["2025-11-14",11.58,11.97,11.5,11.84,254100.0],["2025-11-17",11.82,11.91,11.18,11.2,191400.0],["2025-11-18",11.16,11.4,10.93,11.24,244000.0],["2025-11-19",11.27,11.35,10.95,11.02,337700.0],["2025-11-20",11.29,11.58,10.92,11.06,262000.0],["2025-11-21",10.93,11.33,10.81,11.23,206800.0],["2025-11-24",11.3,11.47,11.06,11.28,230000.0],["2025-11-25",11.29,11.55,11.22,11.43,215500.0],["2025-11-26",11.42,11.79,11.28,11.62,200300.0],["2025-11-28",11.62,11.76,11.46,11.69,118200.0],["2025-12-01",11.52,11.66,11.26,11.45,225900.0],["2025-12-02",11.56,11.56,11.31,11.33,246400.0],["2025-12-03",11.41,11.78,11.25,11.75,276000.0],["2025-12-04",11.69,12.02,11.64,12.0,211900.0],["2025-12-05",11.9,12.06,11.61,11.68,187200.0],["2025-12-08",11.75,11.95,11.6,11.81,331800.0],["2025-12-09",11.82,12.31,11.82,12.16,249300.0],["2025-12-10",12.1,12.59,12.08,12.34,251900.0],["2025-12-11",12.35,12.58,12.1,12.48,211000.0],["2025-12-12",12.5,12.5,12.08,12.18,166600.0],["2025-12-15",12.29,12.48,12.16,12.38,231000.0],["2025-12-16",12.26,12.45,12.17,12.31,160100.0],["2025-12-17",12.31,12.42,11.68,11.81,330100.0],["2025-12-18",12.03,12.1,11.77,11.81,221100.0],["2025-12-19",11.76,12.0,11.64,11.73,762100.0],["2025-12-22",11.84,12.09,11.64,11.83,156500.0],["2025-12-23",11.74,12.11,11.74,11.97,164300.0],["2025-12-24",11.94,12.02,11.84,11.9,51100.0],["2025-12-26",11.9,11.91,11.67,11.75,154500.0],["2025-12-29",11.69,11.89,11.67,11.82,181200.0],["2025-12-30",11.83,12.01,11.78,11.84,211700.0],["2025-12-31",11.85,11.85,11.66,11.7,168400.0],["2026-01-02",11.77,12.11,11.63,12.05,300100.0],["2026-01-05",12.22,12.91,12.12,12.63,253800.0],["2026-01-06",12.63,12.78,11.8,12.21,303100.0],["2026-01-07",12.29,12.29,11.63,11.72,218300.0],["2026-01-08",11.75,12.17,11.72,12.11,154800.0],["2026-01-09",12.15,12.52,12.05,12.39,216200.0],["2026-01-12",12.31,12.79,12.09,12.63,147800.0],["2026-01-13",12.71,13.08,12.71,13.07,211500.0],["2026-01-14",13.06,13.49,13.0,13.32,312800.0],["2026-01-15",13.39,13.69,13.36,13.56,285600.0],["2026-01-16",13.57,13.92,13.49,13.71,205500.0],["2026-01-20",13.39,13.65,13.17,13.56,119300.0],["2026-01-21",13.56,14.26,13.43,14.19,207000.0],["2026-01-22",14.25,14.64,13.96,14.3,456300.0],["2026-01-23",14.25,14.44,14.05,14.06,172800.0],["2026-01-26",14.14,14.32,13.75,13.95,142300.0],["2026-01-27",13.95,14.1,13.79,13.91,185600.0],["2026-01-28",13.95,14.12,13.67,13.87,183400.0],["2026-01-29",13.98,14.34,13.86,14.29,207900.0],["2026-01-30",14.14,14.63,14.13,14.32,211700.0],["2026-02-02",14.24,14.49,14.12,14.2,274300.0],["2026-02-03",14.28,14.56,13.94,14.32,148200.0],["2026-02-04",14.4,14.5,13.44,13.5,341200.0],["2026-02-05",12.72,12.72,11.21,11.25,728700.0],["2026-02-06",11.3,11.52,10.73,11.06,543300.0],["2026-02-09",11.08,11.53,11.04,11.17,329200.0],["2026-02-10",11.21,11.72,11.18,11.41,390000.0],["2026-02-11",11.87,12.03,11.41,11.63,315200.0],["2026-02-12",11.74,11.85,11.16,11.34,264200.0],["2026-02-13",11.43,11.62,11.33,11.46,312100.0],["2026-02-17",11.47,11.77,11.13,11.31,253300.0],["2026-02-18",11.35,11.52,11.0,11.08,206200.0],["2026-02-19",11.05,11.26,11.05,11.11,201800.0],["2026-02-20",11.07,11.17,10.86,11.09,198900.0],["2026-02-23",11.03,11.03,10.69,10.76,214600.0],["2026-02-24",10.8,11.11,10.6,11.05,209500.0],["2026-02-25",11.19,11.45,10.87,11.34,217700.0],["2026-02-26",11.4,11.72,11.04,11.24,147500.0],["2026-02-27",11.04,11.08,10.74,10.99,201600.0],["2026-03-02",10.89,11.28,10.78,11.12,164300.0],["2026-03-03",10.83,11.47,10.73,11.27,225100.0],["2026-03-04",11.43,11.74,11.23,11.3,221800.0],["2026-03-05",11.13,11.28,10.99,11.24,195300.0],["2026-03-06",10.97,11.2,10.79,10.96,180800.0],["2026-03-09",10.75,11.16,10.46,11.05,219900.0],["2026-03-10",10.93,11.11,10.68,10.83,331200.0],["2026-03-11",10.79,11.35,10.48,10.61,271300.0],["2026-03-12",10.51,10.82,10.24,10.32,332400.0],["2026-03-13",10.42,10.57,10.15,10.27,334000.0],["2026-03-16",10.45,10.53,10.26,10.35,402200.0],["2026-03-17",10.43,10.65,10.33,10.43,278600.0],["2026-03-18",10.37,10.71,10.16,10.21,272200.0],["2026-03-19",10.07,10.33,9.96,10.16,314000.0],["2026-03-20",10.2,10.42,9.88,10.12,2801800.0],["2026-03-23",10.48,10.96,10.37,10.92,468500.0],["2026-03-24",10.65,11.7,10.65,11.54,437300.0],["2026-03-25",11.71,11.71,11.31,11.41,373600.0],["2026-03-26",11.35,11.65,11.2,11.35,228800.0],["2026-03-27",11.22,11.79,11.06,11.39,200400.0],["2026-03-30",11.53,11.53,11.01,11.1,205700.0],["2026-03-31",11.29,11.63,11.11,11.48,188600.0],["2026-04-01",11.53,11.85,11.52,11.76,235600.0],["2026-04-02",11.61,11.84,11.48,11.68,162000.0],["2026-04-06",11.67,11.79,11.34,11.66,153900.0],["2026-04-07",11.6,11.76,11.5,11.74,136000.0],["2026-04-08",12.08,12.25,12.02,12.09,115900.0],["2026-04-09",11.98,12.36,11.95,12.26,174500.0],["2026-04-10",12.29,12.37,12.18,12.21,98700.0],["2026-04-13",12.21,12.26,12.05,12.18,87700.0],["2026-04-14",12.28,12.32,12.01,12.15,144300.0],["2026-04-15",12.01,12.25,11.97,12.13,122800.0],["2026-04-16",12.11,12.2,11.96,11.98,124400.0],["2026-04-17",12.16,12.31,12.04,12.19,208800.0],["2026-04-20",12.15,12.3,11.95,12.24,139800.0],["2026-04-21",12.24,12.43,11.97,12.01,195800.0],["2026-04-22",12.1,12.18,11.95,12.02,127100.0],["2026-04-23",12.02,12.68,12.02,12.56,179300.0],["2026-04-24",12.55,12.94,12.55,12.74,193500.0],["2026-04-27",12.75,12.98,12.68,12.8,143800.0],["2026-04-28",12.76,12.98,12.61,12.94,157400.0],["2026-04-29",12.91,13.05,12.64,12.9,205300.0],["2026-04-30",12.84,13.62,12.84,13.52,315900.0],["2026-05-01",12.42,13.71,12.4,13.52,530300.0],["2026-05-04",13.55,13.85,13.32,13.41,259700.0],["2026-05-05",13.49,14.03,13.44,13.93,360700.0],["2026-05-06",13.96,14.07,13.65,13.8,424200.0],["2026-05-07",12.39,12.68,11.57,12.16,509100.0],["2026-05-08",12.2,12.6,12.11,12.18,434400.0],["2026-05-11",12.24,12.33,11.95,12.31,234600.0],["2026-05-12",12.31,12.31,11.85,12.17,324000.0],["2026-05-13",12.16,12.2,11.71,11.8,254100.0],["2026-05-14",11.9,12.36,11.8,12.25,291000.0],["2026-05-15",12.21,12.3,11.85,11.85,196400.0],["2026-05-18",11.97,12.3,11.81,12.22,245000.0],["2026-05-19",12.12,12.23,11.9,12.16,204700.0],["2026-05-20",12.21,12.68,12.11,12.64,298300.0],["2026-05-21",12.52,12.77,12.42,12.53,238500.0],["2026-05-22",12.65,12.99,12.43,12.73,262900.0],["2026-05-26",12.73,13.1,12.73,13.1,372600.0],["2026-05-27",12.95,13.28,12.7,12.88,283300.0],["2026-05-28",12.94,13.3,12.77,13.23,234400.0],["2026-05-29",13.17,13.23,13.02,13.13,180400.0],["2026-06-01",13.13,13.4,12.81,13.39,305500.0],["2026-06-02",13.2,13.88,13.2,13.7,272600.0],["2026-06-03",13.68,13.97,13.5,13.81,362900.0],["2026-06-04",14.03,14.28,13.75,14.26,324300.0],["2026-06-05",14.17,14.23,13.55,13.56,224100.0],["2026-06-08",13.56,13.91,13.42,13.67,163700.0],["2026-06-09",13.77,13.95,13.08,13.29,193900.0],["2026-06-10",13.37,13.63,12.86,12.89,184900.0],["2026-06-11",13.13,13.49,12.96,13.47,153600.0],["2026-06-12",13.5,14.01,13.36,13.71,201600.0],["2026-06-15",13.87,14.2,13.75,13.9,343000.0],["2026-06-16",13.94,14.12,13.62,13.67,167000.0],["2026-06-17",13.67,13.84,13.51,13.59,180300.0],["2026-06-18",13.9,14.12,13.63,13.98,369100.0],["2026-06-22",14.03,14.1,13.83,13.95,250200.0],["2026-06-23",13.79,14.04,13.56,13.77,466100.0],["2026-06-24",13.75,13.87,13.29,13.38,244200.0],["2026-06-25",13.57,13.83,13.32,13.82,182700.0],["2026-06-26",13.76,13.99,13.53,13.87,763500.0],["2026-06-29",13.85,13.89,13.55,13.71,263400.0],["2026-06-30",13.68,13.78,13.48,13.7,246700.0],["2026-07-01",13.64,13.79,13.23,13.35,197500.0],["2026-07-02",13.38,13.7,12.53,12.53,214500.0],["2026-07-06",12.59,13.14,12.59,13.0,200700.0],["2026-07-07",13.02,13.02,12.32,12.45,172100.0],["2026-07-08",12.4,12.64,12.25,12.57,282900.0],["2026-07-09",12.65,12.94,12.37,12.75,195500.0],["2026-07-10",12.76,12.9,12.38,12.49,272600.0],["2026-07-13",12.35,12.55,12.14,12.29,143500.0],["2026-07-14",12.26,12.61,12.26,12.46,274700.0],["2026-07-15",12.52,12.61,12.25,12.47,152300.0],["2026-07-16",12.34,12.49,12.1,12.29,117000.0],["2026-07-17",12.12,12.3,12.0,12.15,170900.0],["2026-07-20",12.18,12.29,12.02,12.11,152700.0],["2026-07-21",12.19,12.65,12.11,12.51,201700.0],["2026-07-22",12.51,12.64,12.47,12.53,99900.0],["2026-07-23",12.47,12.89,12.41,12.83,191000.0],["2026-07-24",12.71,12.84,12.2,12.34,208800.0],["2026-07-27",12.53,12.65,12.07,12.32,135800.0],["2026-07-28",12.45,12.45,11.47,11.53,213900.0],["2026-07-29",11.56,11.92,11.02,11.1,255300.0],["2026-07-30",11.1,11.4,11.1,11.38,175500.0],["2026-07-31",11.55,11.76,11.41,11.6,214500.0],["2026-08-03",11.88,12.12,11.69,11.96,352700.0],["2026-08-04",12.1,12.26,11.96,12.18,231000.0],["2026-08-05",12.24,12.24,11.55,11.55,219300.0],["2026-08-06",11.67,11.93,11.55,11.73,185400.0],["2026-08-07",11.79,12.05,11.72,11.91,107800.0],["2026-08-10",11.91,12.0,11.54,11.6,124400.0],["2026-08-11",11.65,11.91,11.65,11.74,148500.0],["2026-08-12",11.91,11.93,11.74,11.74,145000.0],["2026-08-13",11.78,11.82,11.61,11.66,153500.0],["2026-08-14",11.67,11.94,11.65,11.91,124600.0],["2026-08-17",11.86,12.0,11.84,11.98,125600.0],["2026-08-18",11.88,11.88,11.56,11.65,167700.0],["2026-08-19",11.82,11.82,11.35,11.43,251700.0],["2026-08-20",11.35,11.43,11.12,11.18,178800.0],["2026-08-21",11.33,11.33,11.01,11.07,148500.0],["2026-08-24",11.06,11.06,10.67,10.7,273700.0],["2026-08-25",11.02,11.02,10.7,10.77,228200.0],["2026-08-26",10.77,10.9,10.63,10.74,289700.0],["2026-08-27",10.9,11.01,10.62,10.91,403700.0],["2026-08-28",10.91,11.09,10.667,10.83,315592.0],["2026-08-31",10.84,10.97,10.78,10.81,395253.920517],["2026-09-01",10.67,10.76,10.61,10.7,399676.111759],["2026-09-02",10.77,10.94,10.6701,10.86,453775.652405],["2026-09-03",10.36,10.79,9.7,10.55,841419.704986],["2026-09-04",10.62,10.755,10.17,10.62,419497.774165],["2026-09-08",10.6,10.9,10.6,10.81,501057.775904],["2026-09-09",10.8,10.915,10.62,10.68,326215.547705],["2026-09-10",10.59,10.6,10.28,10.36,325029.681311]]}