{"t":"QDEL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-02-01",5.125,5.5,5.125,5.125,17900.0],["1991-02-04",5.5,5.875,5.5,5.5,68900.0],["1991-02-05",5.625,5.875,5.625,5.625,34400.0],["1991-02-06",5.625,5.875,5.625,5.625,47500.0],["1991-02-07",5.875,6.125,5.875,5.875,116400.0],["1991-02-08",6.25,6.625,6.25,6.25,85700.0],["1991-02-11",6.25,6.5,6.125,6.125,68700.0],["1991-02-12",6.125,6.5,6.125,6.125,32200.0],["1991-02-13",6.25,6.625,6.25,6.25,36600.0],["1991-02-14",6.25,6.25,6.0,6.0,103200.0],["1991-02-15",6.0,6.0,5.625,5.625,46600.0],["1991-02-19",5.625,6.0,5.625,5.625,14700.0],["1991-02-20",5.625,6.0,5.625,5.625,27000.0],["1991-02-21",5.5,5.5,5.25,5.25,57500.0],["1991-02-22",5.25,5.375,5.125,5.125,53800.0],["1991-02-25",5.125,5.375,5.125,5.125,41800.0],["1991-02-26",5.125,5.375,5.125,5.125,44800.0],["1991-02-27",5.25,5.625,5.25,5.25,25300.0],["1991-02-28",5.75,6.125,5.75,5.75,34200.0],["1991-03-01",6.0,6.125,6.0,6.0,103800.0],["1991-03-04",6.0,6.125,6.0,6.0,35500.0],["1991-03-05",6.0,6.25,5.875,6.25,232000.0],["1991-03-06",6.25,6.25,5.25,5.625,64700.0],["1991-03-07",5.625,5.625,5.25,5.5,67300.0],["1991-03-08",5.5,5.75,5.375,5.5,60900.0],["1991-03-11",5.5,5.75,5.5,5.625,63200.0],["1991-03-12",5.625,6.0,5.5,6.0,45700.0],["1991-03-13",6.0,6.25,5.625,6.125,59900.0],["1991-03-14",6.125,7.125,6.0,7.125,363100.0],["1991-03-15",7.125,7.5,6.5,6.625,281800.0],["1991-03-18",6.625,6.625,6.375,6.625,46300.0],["1991-03-19",6.5,6.5,6.125,6.125,25000.0],["1991-03-20",6.125,6.75,6.125,6.5,125800.0],["1991-03-21",6.5,6.5,5.75,6.125,63900.0],["1991-03-22",6.125,6.125,5.75,5.875,24100.0],["1991-03-25",5.875,6.125,5.75,5.75,17500.0],["1991-03-26",5.75,6.0,5.75,5.75,13700.0],["1991-03-27",5.75,6.0,5.75,5.75,6300.0],["1991-03-28",5.75,6.0,5.75,6.0,4000.0],["1991-04-01",6.0,6.0,5.75,5.75,15600.0],["1991-04-02",5.75,6.0,5.5,5.75,31500.0],["1991-04-03",5.75,5.875,5.5,5.75,124700.0],["1991-04-04",5.75,7.0,5.75,6.5,418800.0],["1991-04-05",6.5,6.875,6.25,6.375,152100.0],["1991-04-08",6.375,6.5,6.25,6.5,56000.0],["1991-04-09",6.5,6.5,6.125,6.25,98700.0],["1991-04-10",6.25,6.5,5.875,6.25,71900.0],["1991-04-11",6.25,6.25,6.0,6.25,20100.0],["1991-04-12",6.25,6.25,5.75,5.75,42300.0],["1991-04-15",5.75,6.25,5.75,6.125,133200.0],["1991-04-16",6.125,6.25,5.875,6.125,14200.0],["1991-04-17",6.125,6.125,5.875,6.125,19800.0],["1991-04-18",6.125,6.25,6.0,6.25,130300.0],["1991-04-19",6.25,6.25,5.75,5.75,77600.0],["1991-04-22",5.75,6.0,5.625,5.75,16000.0],["1991-04-23",5.75,6.0,5.625,5.75,17500.0],["1991-04-24",5.75,5.875,5.625,5.875,62900.0],["1991-04-25",5.875,5.875,5.5,5.75,36600.0],["1991-04-26",5.75,5.875,5.5,5.75,17300.0],["1991-04-29",5.75,5.75,5.5,5.5,12800.0],["1991-04-30",5.5,5.5,5.25,5.25,12000.0],["1991-05-01",5.25,5.75,5.25,5.5,8300.0],["1991-05-02",5.5,5.75,5.25,5.625,117300.0],["1991-05-03",5.5,5.5,5.0,5.5,206700.0],["1991-05-06",5.5,5.5,5.25,5.5,18700.0],["1991-05-07",5.5,5.5,5.125,5.125,152700.0],["1991-05-08",5.125,5.375,5.125,5.375,40300.0],["1991-05-09",5.375,5.375,5.125,5.25,63700.0],["1991-05-10",5.25,5.375,5.125,5.25,88600.0],["1991-05-13",5.25,5.375,5.25,5.375,50700.0],["1991-05-14",5.375,5.375,5.125,5.125,19100.0],["1991-05-15",5.125,5.25,4.875,5.0,70000.0],["1991-05-16",5.0,5.125,4.75,4.875,36200.0],["1991-05-17",4.875,5.0,4.625,5.0,20300.0],["1991-05-20",5.0,5.0,4.625,4.875,36600.0],["1991-05-21",4.875,4.875,4.625,4.75,49900.0],["1991-05-22",4.75,4.875,4.625,4.625,22500.0],["1991-05-23",4.75,5.0,4.75,4.875,43300.0],["1991-05-24",4.875,5.125,4.75,5.0,15100.0],["1991-05-28",5.0,5.125,4.875,5.0,107000.0],["1991-05-29",5.0,5.0,4.875,4.875,43300.0],["1991-05-30",4.875,5.0,4.875,4.875,180000.0],["1991-05-31",5.0,5.5,5.0,5.5,399300.0],["1991-06-03",5.5,5.5,5.125,5.25,120400.0],["1991-06-04",5.25,5.375,5.125,5.25,70100.0],["1991-06-05",5.25,5.375,5.125,5.25,50400.0],["1991-06-06",5.25,5.375,5.125,5.25,98800.0],["1991-06-07",5.25,5.375,5.125,5.125,13500.0],["1991-06-10",5.125,5.375,5.125,5.125,34500.0],["1991-06-11",5.125,5.25,4.75,5.125,82000.0],["1991-06-12",5.125,5.125,4.75,5.0,55800.0],["1991-06-13",5.0,5.125,4.625,4.875,55400.0],["1991-06-14",4.875,4.875,4.625,4.75,64900.0],["1991-06-17",4.75,4.875,4.75,4.75,38900.0],["1991-06-18",4.75,4.875,4.625,4.75,117600.0],["1991-06-19",4.75,4.875,4.625,4.75,43500.0],["1991-06-20",4.75,4.875,4.625,4.625,10400.0],["1991-06-21",4.625,4.875,4.625,4.625,23600.0],["1991-06-24",4.625,4.625,4.375,4.5,50700.0],["1991-06-25",4.5,4.5,3.875,3.875,72600.0],["1991-06-26",3.875,4.125,3.875,3.875,43900.0],["1991-06-27",3.875,4.125,3.875,4.125,33200.0],["1991-06-28",4.125,4.125,3.875,3.875,32100.0],["1991-07-01",3.875,4.0,3.125,3.25,106700.0],["1991-07-02",3.25,3.5,3.25,3.5,32300.0],["1991-07-03",3.5,3.5,3.25,3.25,50500.0],["1991-07-05",3.25,3.5,3.25,3.375,39000.0],["1991-07-08",3.375,3.5,3.25,3.25,89500.0],["1991-07-09",3.25,3.5,3.25,3.375,72800.0],["1991-07-10",3.375,3.625,3.25,3.375,44400.0],["1991-07-11",3.375,4.25,3.375,4.25,69900.0],["1991-07-12",4.25,5.0,4.125,4.625,175700.0],["1991-07-15",4.625,4.875,4.375,4.375,118000.0],["1991-07-16",4.375,4.625,4.25,4.25,98500.0],["1991-07-17",4.25,4.375,4.125,4.125,15700.0],["1991-07-18",4.125,4.375,4.125,4.125,41500.0],["1991-07-19",4.125,4.25,4.125,4.125,20200.0],["1991-07-22",4.125,4.25,4.0,4.0,30100.0],["1991-07-23",4.0,4.125,3.625,4.0,13700.0],["1991-07-24",4.0,4.0,3.625,3.875,3700.0],["1991-07-25",3.875,4.0,3.625,3.625,13600.0],["1991-07-26",3.75,4.125,3.75,4.125,37000.0],["1991-07-29",4.125,4.125,3.875,4.0,38100.0],["1991-07-30",4.0,4.125,3.875,3.875,7200.0],["1991-07-31",3.875,4.125,3.875,4.125,21600.0],["1991-08-01",4.125,4.125,3.875,4.0625,65000.0],["1991-08-02",4.0625,4.125,3.875,3.875,22200.0],["1991-08-05",3.875,4.125,3.875,4.0,4500.0],["1991-08-06",4.0,4.0,3.875,3.875,20100.0],["1991-08-07",3.875,4.0,3.875,4.0,4800.0],["1991-08-08",4.0,4.0,3.75,3.75,36500.0],["1991-08-09",3.75,4.0,3.625,3.8125,98600.0],["1991-08-12",3.875,3.875,3.875,3.875,600.0],["1991-08-13",3.875,3.875,3.75,3.875,12600.0],["1991-08-14",3.875,3.875,3.625,3.625,14700.0],["1991-08-15",3.625,3.75,3.5,3.75,46000.0],["1991-08-16",3.75,3.75,3.375,3.75,44700.0],["1991-08-19",3.625,3.625,3.25,3.25,50800.0],["1991-08-20",3.25,3.875,3.25,3.875,100800.0],["1991-08-21",3.875,4.125,3.75,4.125,20400.0],["1991-08-22",4.125,4.125,3.75,4.0,31400.0],["1991-08-23",4.0,4.125,3.75,4.0,11700.0],["1991-08-26",4.0,4.125,3.75,4.0,12000.0],["1991-08-27",4.0,4.125,3.75,4.125,1700.0],["1991-08-28",4.0,4.0,3.75,4.0,24000.0],["1991-08-29",4.0,4.0,3.75,3.875,21500.0],["1991-08-30",3.875,4.125,3.75,3.75,7800.0],["1991-09-03",3.75,3.75,3.75,3.75,500.0],["1991-09-04",3.75,4.0,3.75,4.0,15800.0],["1991-09-05",4.0,4.0,3.75,4.0,1100.0],["1991-09-06",4.0,4.0,3.75,3.75,4600.0],["1991-09-09",3.875,4.125,3.875,4.0625,29300.0],["1991-09-10",4.0625,4.125,3.8125,3.875,78200.0],["1991-09-11",3.875,4.5,3.875,4.375,179400.0],["1991-09-12",4.375,4.75,4.375,4.75,121700.0],["1991-09-13",4.75,4.75,4.5,4.75,136600.0],["1991-09-16",4.75,5.0,4.5,4.625,173400.0],["1991-09-17",4.75,5.125,4.75,5.0,92100.0],["1991-09-18",5.0,5.375,5.0,5.1875,92200.0],["1991-09-19",5.25,5.625,5.25,5.5,138200.0],["1991-09-20",5.5,5.625,5.375,5.5,93500.0],["1991-09-23",5.5,5.5,4.875,5.0,132600.0],["1991-09-24",5.0,5.125,4.875,5.125,40100.0],["1991-09-25",5.125,5.25,5.0,5.0,219700.0],["1991-09-26",5.0,5.25,5.0,5.0,81600.0],["1991-09-27",5.0,5.125,4.75,4.75,31400.0],["1991-09-30",4.75,5.125,4.75,5.125,23900.0],["1991-10-01",5.125,5.125,4.875,5.0,87000.0],["1991-10-02",5.0,5.125,4.875,5.0,23200.0],["1991-10-03",5.0,5.125,4.875,5.0,12900.0],["1991-10-04",5.0,5.125,4.875,5.0,47300.0],["1991-10-07",5.0,5.625,5.0,5.5,38600.0],["1991-10-08",5.5,5.625,5.25,5.375,48300.0],["1991-10-09",5.375,5.625,5.25,5.25,94100.0],["1991-10-10",5.25,5.625,5.25,5.5,7100.0],["1991-10-11",5.5,5.5,5.25,5.375,28200.0],["1991-10-14",5.375,5.625,5.25,5.625,59700.0],["1991-10-15",5.625,5.625,5.375,5.375,64900.0],["1991-10-16",5.375,5.625,5.375,5.375,23700.0],["1991-10-17",5.375,5.375,5.125,5.375,12800.0],["1991-10-18",5.375,5.375,5.125,5.125,43000.0],["1991-10-21",5.125,5.5,5.125,5.25,17000.0],["1991-10-22",5.25,5.5,5.25,5.25,39600.0],["1991-10-23",5.25,5.5,5.25,5.5,67000.0],["1991-10-24",5.5,5.875,5.375,5.375,144400.0],["1991-10-25",5.375,5.625,5.125,5.375,18100.0],["1991-10-28",5.375,5.375,5.125,5.125,24200.0],["1991-10-29",5.125,5.375,5.125,5.25,4600.0],["1991-10-30",5.25,5.5,5.25,5.25,13200.0],["1991-10-31",5.25,5.5,5.25,5.25,118500.0],["1991-11-01",5.25,5.5,5.0,5.0,61600.0],["1991-11-04",5.0,5.25,5.0,5.0,27400.0],["1991-11-05",5.0,5.25,4.875,5.0,152300.0],["1991-11-06",5.0,5.125,4.75,4.75,35800.0],["1991-11-07",4.75,5.0,4.75,4.75,26500.0],["1991-11-08",4.75,5.0,4.75,4.75,39600.0],["1991-11-11",4.75,5.0,4.75,5.0,32200.0],["1991-11-12",4.875,5.0,4.75,4.875,198200.0],["1991-11-13",5.0,5.0,4.75,5.0,42400.0],["1991-11-14",5.0,5.125,4.875,5.0,31900.0],["1991-11-15",5.0,5.0,4.625,4.625,31000.0],["1991-11-18",4.625,4.75,4.625,4.625,28800.0],["1991-11-19",4.625,4.875,4.5,4.75,55000.0],["1991-11-20",4.75,5.125,4.625,5.0,47900.0],["1991-11-21",5.125,5.125,5.0,5.0,40600.0],["1991-11-22",4.875,5.125,4.875,5.0,12000.0],["1991-11-25",4.875,5.125,4.875,5.125,3800.0],["1991-11-26",4.9375,5.125,4.5,4.625,29600.0],["1991-11-27",4.625,4.875,4.5,4.6875,29300.0],["1991-11-29",4.625,4.75,4.5,4.6875,26300.0],["1991-12-02",4.5,4.75,4.5,4.625,2400.0],["1991-12-03",4.75,4.75,4.375,4.625,25000.0],["1991-12-04",4.5,4.5,4.25,4.5,10800.0],["1991-12-05",4.5,5.25,4.25,5.125,200700.0],["1991-12-06",5.125,5.125,4.875,5.125,112600.0],["1991-12-09",5.0,5.25,5.0,5.0,59900.0],["1991-12-10",5.0,5.25,5.0,5.125,33400.0],["1991-12-11",5.125,5.25,4.875,4.875,26400.0],["1991-12-12",4.875,5.125,4.75,4.875,15200.0],["1991-12-13",5.0,5.0,4.875,5.0,18000.0],["1991-12-16",4.875,5.0,4.5,4.75,49400.0],["1991-12-17",4.5,4.625,4.375,4.375,15700.0],["1991-12-18",4.5,4.75,4.375,4.5,8500.0],["1991-12-19",4.75,4.75,4.0,4.0,48300.0],["1991-12-20",4.375,4.375,3.75,3.875,99900.0],["1991-12-23",3.875,4.125,3.875,4.0,99000.0],["1991-12-24",4.25,4.25,4.0,4.25,14900.0],["1991-12-26",4.0,4.25,4.0,4.25,9700.0],["1991-12-27",4.0,4.25,4.0,4.25,19200.0],["1991-12-30",4.25,4.25,4.0,4.0,29300.0],["1991-12-31",4.0,4.25,4.0,4.0,17900.0],["1992-01-02",4.0,4.25,4.0,4.25,31300.0],["1992-01-03",4.0,4.25,4.0,4.125,51100.0],["1992-01-06",4.25,4.375,4.125,4.125,86200.0],["1992-01-07",4.375,4.375,4.125,4.125,42000.0],["1992-01-08",4.375,4.375,4.125,4.125,27900.0],["1992-01-09",4.125,5.375,4.125,5.25,386200.0],["1992-01-10",5.5,5.875,5.125,5.75,293000.0],["1992-01-13",5.75,5.75,5.25,5.5,56600.0],["1992-01-14",5.25,5.375,4.75,5.25,94400.0],["1992-01-15",5.0,5.25,4.75,4.875,105400.0],["1992-01-16",4.75,4.875,4.375,4.5,135300.0],["1992-01-17",4.5,4.5,4.25,4.375,142700.0],["1992-01-20",4.5,4.875,4.25,4.875,136900.0],["1992-01-21",4.875,5.375,4.75,4.75,370800.0],["1992-01-22",5.0,5.375,4.75,5.375,139800.0],["1992-01-23",5.375,5.375,4.875,5.125,209900.0],["1992-01-24",5.25,5.25,5.0,5.25,186700.0],["1992-01-27",5.375,5.375,5.125,5.25,185200.0],["1992-01-28",5.25,5.375,5.0,5.125,76700.0],["1992-01-29",5.0,5.25,4.875,5.125,13400.0],["1992-01-30",4.875,5.125,4.625,4.75,71800.0],["1992-01-31",4.625,5.0,4.5,5.0,39200.0],["1992-02-03",5.0,5.0,4.5,4.75,23300.0],["1992-02-04",5.0,5.0,4.75,4.75,15900.0],["1992-02-05",4.75,5.0,4.75,5.0,25500.0],["1992-02-06",4.75,5.0,4.75,4.875,164900.0],["1992-02-07",4.875,5.25,4.875,4.875,98000.0],["1992-02-10",5.125,5.125,4.875,5.125,39600.0],["1992-02-11",4.875,5.125,4.875,4.875,18600.0],["1992-02-12",4.875,5.125,4.875,4.875,13600.0],["1992-02-13",5.125,5.125,4.75,4.75,17100.0],["1992-02-14",4.875,5.0,4.625,4.625,39700.0],["1992-02-18",4.875,4.875,4.625,4.75,25600.0],["1992-02-19",4.75,4.875,4.5,4.5,37100.0],["1992-02-20",4.5,4.75,4.5,4.75,27200.0],["1992-02-21",4.625,4.75,4.625,4.625,17400.0],["1992-02-24",4.625,4.75,4.5,4.75,10800.0],["1992-02-25",4.625,4.75,4.375,4.5,64100.0],["1992-02-26",4.25,4.625,4.25,4.375,23600.0],["1992-02-27",4.375,4.625,4.375,4.375,45200.0],["1992-02-28",4.625,4.625,4.25,4.5,37700.0],["1992-03-02",4.375,4.5,4.25,4.25,39900.0],["1992-03-03",4.25,4.375,4.125,4.25,41300.0],["1992-03-04",4.375,4.375,4.125,4.125,120400.0],["1992-03-05",4.125,4.375,4.125,4.3125,63900.0],["1992-03-06",4.375,4.875,4.3125,4.875,94200.0],["1992-03-09",4.625,4.875,4.5,4.75,18200.0],["1992-03-10",4.75,4.75,4.5,4.625,52200.0],["1992-03-11",4.75,4.875,4.625,4.625,64500.0],["1992-03-12",4.875,4.875,4.625,4.875,24500.0],["1992-03-13",4.75,4.875,4.625,4.625,51400.0],["1992-03-16",4.875,4.875,4.5,4.75,4000.0],["1992-03-17",4.75,5.0,4.625,4.75,84300.0],["1992-03-18",4.75,5.0,4.5,4.75,88700.0],["1992-03-19",5.0,5.125,4.75,5.0,207300.0],["1992-03-20",5.125,5.25,4.875,5.25,162000.0],["1992-03-23",8.0,8.0,5.375,7.125,2499400.0],["1992-03-24",7.1875,7.25,6.5,6.75,1306500.0],["1992-03-25",6.6875,6.75,6.25,6.4375,419200.0],["1992-03-26",6.5625,6.625,6.25,6.5,142000.0],["1992-03-27",6.5,6.5,6.125,6.25,208700.0],["1992-03-30",6.375,6.75,6.125,6.625,153400.0],["1992-03-31",6.5,6.625,6.375,6.625,192500.0],["1992-04-01",6.375,6.5,6.0,6.1875,147900.0],["1992-04-02",6.25,6.25,5.875,5.875,122300.0],["1992-04-03",6.0,6.0,5.375,5.625,249600.0],["1992-04-06",5.75,6.0,5.5,5.75,50600.0],["1992-04-07",6.0,6.0,5.625,5.625,44100.0],["1992-04-08",5.75,5.75,5.375,5.75,48400.0],["1992-04-09",5.75,6.0,5.5,5.875,55800.0],["1992-04-10",6.125,6.125,5.75,6.0,46300.0],["1992-04-13",5.75,6.0,5.75,5.75,70600.0],["1992-04-14",6.0,6.125,5.75,6.125,50800.0],["1992-04-15",6.125,6.125,5.625,5.875,39800.0],["1992-04-16",5.625,6.0,5.5,5.5,85500.0],["1992-04-20",5.5,5.875,5.375,5.5,43100.0],["1992-04-21",5.75,5.75,5.375,5.375,71900.0],["1992-04-22",5.375,5.625,5.25,5.25,36800.0],["1992-04-23",5.5,5.5,5.125,5.375,77900.0],["1992-04-24",5.125,5.875,5.0,5.75,92100.0],["1992-04-27",5.5,5.875,5.375,5.375,25700.0],["1992-04-28",5.375,5.625,5.25,5.25,50300.0],["1992-04-29",5.25,5.5,5.125,5.375,35200.0],["1992-04-30",5.375,5.5,5.125,5.5,23500.0],["1992-05-01",5.5,5.5,5.25,5.375,21000.0],["1992-05-04",5.5,5.5,5.25,5.5,9700.0],["1992-05-05",5.5,5.875,5.25,5.75,94500.0],["1992-05-06",5.875,5.875,5.375,5.625,24200.0],["1992-05-07",5.375,5.75,5.375,5.5625,31000.0],["1992-05-08",5.625,5.875,5.5,5.875,47000.0],["1992-05-11",5.625,5.875,5.625,5.625,27300.0],["1992-05-12",5.875,5.875,5.125,5.25,86300.0],["1992-05-13",5.25,5.5,5.25,5.25,41800.0],["1992-05-14",5.125,5.25,5.0,5.125,36200.0],["1992-05-15",5.125,5.25,4.875,5.0,120400.0],["1992-05-18",5.0,5.125,4.875,5.125,60900.0],["1992-05-19",4.875,5.125,4.625,5.125,264800.0],["1992-05-20",4.875,5.125,4.75,4.75,43900.0],["1992-05-21",5.0,5.0,4.75,4.75,50200.0],["1992-05-22",4.75,5.0,4.75,4.75,24200.0],["1992-05-26",4.75,4.75,4.5,4.75,41400.0],["1992-05-27",4.625,4.75,4.5,4.5,17200.0],["1992-05-28",4.75,4.75,4.125,4.25,79400.0],["1992-05-29",4.5,4.625,4.25,4.375,34400.0],["1992-06-01",4.625,4.625,4.375,4.625,27500.0],["1992-06-02",4.625,4.75,4.5,4.75,33500.0],["1992-06-03",4.5,4.75,4.5,4.625,12000.0],["1992-06-04",4.5,4.625,4.5,4.625,3400.0],["1992-06-05",4.5,4.625,4.5,4.625,33600.0],["1992-06-08",4.5,4.625,4.5,4.5,13100.0],["1992-06-09",4.625,4.625,4.375,4.375,53000.0],["1992-06-10",4.375,4.5,4.375,4.375,12800.0],["1992-06-11",4.375,4.5,4.375,4.375,28600.0],["1992-06-12",4.5,4.625,4.375,4.375,42200.0],["1992-06-15",4.625,4.625,4.375,4.375,17500.0],["1992-06-16",4.375,4.5,4.25,4.25,42200.0],["1992-06-17",4.375,4.625,4.375,4.5,97000.0],["1992-06-18",4.375,4.625,4.25,4.5,24400.0],["1992-06-19",4.5,4.5,4.25,4.25,33900.0],["1992-06-22",4.5,4.5,4.25,4.5,57800.0],["1992-06-23",4.375,4.75,4.375,4.625,61800.0],["1992-06-24",4.75,4.875,4.5,4.875,27700.0],["1992-06-25",4.8125,5.0,4.5,5.0,29700.0],["1992-06-26",4.9375,5.0,4.625,4.75,10500.0],["1992-06-29",4.75,5.0,4.75,4.75,18600.0],["1992-06-30",4.625,5.0,4.625,4.625,14200.0],["1992-07-01",4.875,4.875,4.625,4.625,14900.0],["1992-07-02",4.625,4.75,4.625,4.75,15000.0],["1992-07-06",4.75,4.75,4.5,4.625,15800.0],["1992-07-07",4.5,4.75,4.5,4.5,54200.0],["1992-07-08",4.625,4.625,4.375,4.375,44200.0],["1992-07-09",4.5,4.625,4.375,4.625,11400.0],["1992-07-10",4.625,4.625,4.375,4.5,12400.0],["1992-07-13",4.5,4.75,4.375,4.625,111400.0],["1992-07-14",4.625,4.875,4.625,4.75,22500.0],["1992-07-15",4.875,5.125,4.625,5.0,71000.0],["1992-07-16",4.875,5.125,4.875,4.875,29500.0],["1992-07-17",5.125,5.125,4.625,5.0,13800.0],["1992-07-20",5.0,5.0,4.625,4.75,13800.0],["1992-07-21",4.625,4.875,4.625,4.75,15000.0],["1992-07-22",4.625,4.875,4.625,4.625,7400.0],["1992-07-23",4.875,4.875,4.625,4.625,9500.0],["1992-07-24",4.75,4.75,4.5,4.5,11600.0],["1992-07-27",4.5,4.625,4.5,4.5625,10900.0],["1992-07-28",4.5,4.875,4.5,4.625,20700.0],["1992-07-29",4.625,4.875,4.625,4.75,41600.0],["1992-07-30",4.875,4.875,4.75,4.75,27500.0],["1992-07-31",4.75,4.875,4.75,4.75,29000.0],["1992-08-03",4.875,4.875,4.75,4.75,34300.0],["1992-08-04",4.75,4.875,4.375,4.5,49400.0],["1992-08-05",4.375,4.5,4.125,4.25,51800.0],["1992-08-06",4.125,4.375,4.0,4.0,12700.0],["1992-08-07",4.0,4.25,4.0,4.0,21700.0],["1992-08-10",4.0,4.125,3.75,4.0,61400.0],["1992-08-11",3.75,4.125,3.75,4.0,65200.0],["1992-08-12",4.0,4.125,3.875,4.0,22200.0],["1992-08-13",3.875,4.125,3.875,3.875,49600.0],["1992-08-14",4.0,4.0,3.875,4.0,16500.0],["1992-08-17",4.0,4.0,3.875,4.0,35500.0],["1992-08-18",4.0,4.0,3.875,3.875,7700.0],["1992-08-19",3.875,4.0,3.875,3.875,37700.0],["1992-08-20",3.875,4.0,3.625,3.875,52900.0],["1992-08-21",4.0,4.0,3.75,3.875,35700.0],["1992-08-24",4.0,4.0,3.75,4.0,31000.0],["1992-08-25",4.0,4.0,3.75,3.875,27800.0],["1992-08-26",3.875,4.0,3.75,3.875,14900.0],["1992-08-27",4.0,4.0,3.875,4.0,21600.0],["1992-08-28",3.9375,4.0,3.875,3.875,17000.0],["1992-08-31",4.0,4.0,3.875,3.875,4300.0],["1992-09-01",3.875,4.0,3.875,4.0,2800.0],["1992-09-02",3.875,4.0,3.75,3.875,25300.0],["1992-09-03",4.0,4.0,3.625,3.875,19200.0],["1992-09-04",3.875,4.0,3.75,4.0,8000.0],["1992-09-08",3.75,3.75,3.75,3.75,2100.0],["1992-09-09",3.75,4.0,3.75,3.75,8600.0],["1992-09-10",4.0,4.0,3.75,3.75,15900.0],["1992-09-11",3.75,3.9375,3.75,3.875,31500.0],["1992-09-14",4.0,4.0,3.75,3.875,5600.0],["1992-09-15",3.875,3.875,3.625,3.75,26500.0],["1992-09-16",3.6875,3.875,3.625,3.75,10700.0],["1992-09-17",3.625,3.875,3.4375,3.5,42400.0],["1992-09-18",3.625,3.625,3.5,3.5,44100.0],["1992-09-21",3.75,3.875,3.5,3.875,28200.0],["1992-09-22",3.75,4.0,3.75,4.0,17500.0],["1992-09-23",3.75,3.75,3.75,3.75,3700.0],["1992-09-24",3.75,4.0,3.75,3.875,11700.0],["1992-09-25",3.875,3.875,3.75,3.75,9800.0],["1992-09-28",3.75,4.125,3.75,4.125,3700.0],["1992-09-29",4.125,4.125,3.75,3.875,8200.0],["1992-09-30",3.75,4.0,3.75,3.75,13200.0],["1992-10-01",3.75,4.0,3.75,3.75,12900.0],["1992-10-02",3.75,3.875,3.625,3.625,8700.0],["1992-10-05",3.625,3.625,3.375,3.5,41600.0],["1992-10-06",3.5,3.875,3.5,3.625,35200.0],["1992-10-07",3.875,4.0,3.625,3.75,27600.0],["1992-10-08",4.0,4.25,3.75,4.25,33700.0],["1992-10-09",4.25,4.25,4.0,4.125,30200.0],["1992-10-12",3.875,4.25,3.875,4.125,42600.0],["1992-10-13",4.25,4.25,3.875,4.0,32900.0],["1992-10-14",4.0,4.0,3.875,3.875,11400.0],["1992-10-15",3.875,3.875,3.625,3.625,22400.0],["1992-10-16",3.625,3.75,3.625,3.75,9100.0],["1992-10-19",3.625,3.875,3.5,3.6875,22200.0],["1992-10-20",3.75,3.75,3.625,3.625,5000.0],["1992-10-21",3.625,3.75,3.5,3.75,18600.0],["1992-10-22",3.5,3.75,3.5,3.5,8000.0],["1992-10-23",3.75,3.75,3.5,3.625,25100.0],["1992-10-26",3.625,3.875,3.625,3.75,7500.0],["1992-10-27",3.625,3.875,3.625,3.625,4800.0],["1992-10-28",3.625,3.875,3.625,3.75,11500.0],["1992-10-29",3.625,3.875,3.625,3.75,25700.0],["1992-10-30",3.75,3.75,3.625,3.75,42100.0],["1992-11-02",3.625,3.75,3.625,3.75,8600.0],["1992-11-03",3.625,3.75,3.5,3.625,17400.0],["1992-11-04",3.75,3.75,3.625,3.625,12300.0],["1992-11-05",3.625,3.75,3.625,3.75,11900.0],["1992-11-06",3.75,3.75,3.625,3.625,54100.0],["1992-11-09",3.6875,3.75,3.5,3.625,42100.0],["1992-11-10",3.5,3.625,3.5,3.5,57800.0],["1992-11-11",3.5,3.625,3.5,3.5625,61800.0],["1992-11-12",3.5,3.75,3.5,3.75,22700.0],["1992-11-13",3.5,3.875,3.5,3.875,12300.0],["1992-11-16",3.625,3.875,3.625,3.75,66400.0],["1992-11-17",3.625,3.875,3.625,3.875,26900.0],["1992-11-18",3.625,3.875,3.5,3.5,52200.0],["1992-11-19",3.5,3.75,3.5,3.625,36900.0],["1992-11-20",3.5,3.75,3.5,3.5625,32900.0],["1992-11-23",3.5,3.75,3.5,3.625,28600.0],["1992-11-24",3.625,3.75,3.5,3.625,46800.0],["1992-11-25",3.75,4.0,3.5,4.0,70100.0],["1992-11-27",3.875,4.125,3.875,4.0625,32800.0],["1992-11-30",4.125,4.5,4.0,4.5,77700.0],["1992-12-01",4.25,4.625,4.25,4.5625,141600.0],["1992-12-02",4.625,4.625,4.375,4.375,66200.0],["1992-12-03",4.625,4.625,4.25,4.375,18400.0],["1992-12-04",4.375,4.625,4.25,4.375,94300.0],["1992-12-07",4.625,4.625,4.375,4.375,24500.0],["1992-12-08",4.375,4.875,4.375,4.75,143700.0],["1992-12-09",5.0,5.25,4.875,4.9375,235400.0],["1992-12-10",4.875,5.125,4.75,4.75,129100.0],["1992-12-11",4.75,5.0,4.5625,4.5625,78900.0],["1992-12-14",4.5,4.75,4.5,4.6875,22000.0],["1992-12-15",4.75,5.125,4.75,4.875,106700.0],["1992-12-16",5.0,5.0,4.75,4.875,29600.0],["1992-12-17",5.0,5.0,4.875,4.875,34600.0],["1992-12-18",4.875,5.125,4.75,4.875,99400.0],["1992-12-21",4.75,4.875,4.625,4.625,38600.0],["1992-12-22",4.625,4.875,4.5,4.5,29800.0],["1992-12-23",4.5,4.625,4.375,4.375,42100.0],["1992-12-24",4.375,4.5,4.375,4.375,9300.0],["1992-12-28",4.375,4.375,4.25,4.25,10100.0],["1992-12-29",4.25,4.5,4.25,4.25,38800.0],["1992-12-30",4.25,4.5,4.25,4.25,45800.0],["1992-12-31",4.25,4.5,4.25,4.375,30400.0],["1993-01-04",4.25,4.5,4.25,4.25,35000.0],["1993-01-05",4.25,4.5,4.125,4.125,25100.0],["1993-01-06",4.5,4.75,4.375,4.5,122200.0],["1993-01-07",4.75,5.125,4.625,5.0,143500.0],["1993-01-08",4.875,5.0,4.75,5.0,61700.0],["1993-01-11",5.0,5.125,4.875,5.0,28800.0],["1993-01-12",5.125,5.125,4.75,5.0,13400.0],["1993-01-13",5.0,5.0,4.75,5.0,17600.0],["1993-01-14",5.0,5.0,4.75,4.75,17900.0],["1993-01-15",5.0,5.25,4.75,5.25,228400.0],["1993-01-18",5.375,5.625,5.125,5.5,277000.0],["1993-01-19",5.625,5.625,5.375,5.4375,208800.0],["1993-01-20",5.5,5.625,5.375,5.625,154600.0],["1993-01-21",5.5,5.625,5.375,5.625,160800.0],["1993-01-22",5.625,5.625,5.25,5.4375,145400.0],["1993-01-25",5.375,5.625,5.375,5.625,164800.0],["1993-01-26",5.625,6.0,5.5,5.9375,243900.0],["1993-01-27",5.875,6.125,5.75,5.875,192800.0],["1993-01-28",5.875,5.875,5.625,5.625,55700.0],["1993-01-29",5.625,5.875,5.5,5.875,55800.0],["1993-02-01",5.875,6.125,5.625,5.875,126700.0],["1993-02-02",6.0,6.125,5.75,5.75,106900.0],["1993-02-03",6.0,6.0,5.75,6.0,32300.0],["1993-02-04",5.875,6.0,5.625,5.75,214700.0],["1993-02-05",5.75,5.875,5.375,5.375,74900.0],["1993-02-08",5.625,5.625,5.375,5.625,59700.0],["1993-02-09",5.625,5.625,5.375,5.375,71700.0],["1993-02-10",5.625,5.875,5.375,5.625,88500.0],["1993-02-11",5.625,6.125,5.625,5.75,162800.0],["1993-02-12",5.875,6.0,5.625,6.0,69200.0],["1993-02-16",6.0,6.0,5.375,5.375,72700.0],["1993-02-17",5.5,5.75,5.25,5.25,96500.0],["1993-02-18",5.625,5.625,5.25,5.5,79400.0],["1993-02-19",5.5,5.625,5.375,5.625,60100.0],["1993-02-22",5.625,5.625,5.25,5.375,39400.0],["1993-02-23",5.5,5.5,5.125,5.375,41600.0],["1993-02-24",5.375,5.375,5.125,5.25,41100.0],["1993-02-25",5.375,5.375,5.125,5.25,13700.0],["1993-02-26",5.375,5.375,5.125,5.125,9300.0],["1993-03-01",5.125,5.5,5.125,5.25,36200.0],["1993-03-02",5.25,5.375,5.125,5.25,7800.0],["1993-03-03",5.25,5.375,5.125,5.25,35000.0],["1993-03-04",5.25,5.375,5.125,5.125,31700.0],["1993-03-05",5.125,5.375,5.0,5.25,42700.0],["1993-03-08",5.25,5.25,5.0,5.0,17700.0],["1993-03-09",5.25,5.25,5.0,5.0,21900.0],["1993-03-10",5.0,5.25,5.0,5.125,16300.0],["1993-03-11",5.0,5.25,5.0,5.125,13200.0],["1993-03-12",5.0,5.25,5.0,5.0,9900.0],["1993-03-15",5.25,5.25,5.0,5.0,43700.0],["1993-03-16",5.0,5.125,4.875,5.0,56000.0],["1993-03-17",5.0,5.125,4.875,4.875,40600.0],["1993-03-18",4.875,5.0,4.875,4.9375,77400.0],["1993-03-19",4.875,4.875,4.625,4.75,44600.0],["1993-03-22",4.625,4.875,4.25,4.25,59500.0],["1993-03-23",4.5,4.5,4.25,4.5,12000.0],["1993-03-24",4.5,4.5,4.25,4.375,41900.0],["1993-03-25",4.25,4.375,4.25,4.25,23300.0],["1993-03-26",4.375,4.375,4.25,4.25,10400.0],["1993-03-29",4.25,4.5,4.125,4.125,27300.0],["1993-03-30",4.375,4.375,4.125,4.375,46200.0],["1993-03-31",4.125,4.375,4.125,4.25,21200.0],["1993-04-01",4.25,4.5,4.25,4.375,94300.0],["1993-04-02",4.5,4.5,4.375,4.5,28300.0],["1993-04-05",4.375,4.5,4.375,4.5,21200.0],["1993-04-06",4.375,4.5,4.375,4.375,8900.0],["1993-04-07",4.5,4.5,4.375,4.375,24200.0],["1993-04-08",4.25,4.5,4.25,4.25,21300.0],["1993-04-12",4.25,4.5,4.25,4.25,6200.0],["1993-04-13",4.25,4.5,4.125,4.125,30500.0],["1993-04-14",4.125,4.375,4.125,4.125,17100.0],["1993-04-15",4.125,4.375,4.125,4.125,11700.0],["1993-04-16",4.125,4.25,3.875,4.0,75200.0],["1993-04-19",4.0,4.125,4.0,4.0625,9000.0],["1993-04-20",4.25,4.25,4.0,4.25,26100.0],["1993-04-21",4.125,4.375,4.125,4.375,38800.0],["1993-04-22",4.375,4.375,4.125,4.25,13200.0],["1993-04-23",4.125,4.625,4.125,4.625,73000.0],["1993-04-26",4.375,4.625,4.375,4.5,45600.0],["1993-04-27",4.5,4.5,4.25,4.5,38300.0],["1993-04-28",4.5,4.5,4.25,4.5,11100.0],["1993-04-29",4.25,4.5,4.125,4.25,20500.0],["1993-04-30",4.125,4.5,4.125,4.5,53200.0],["1993-05-03",4.5,4.625,4.25,4.625,62900.0],["1993-05-04",4.625,4.75,4.375,4.75,28200.0],["1993-05-05",4.875,5.25,4.75,5.25,41700.0],["1993-05-06",5.5,5.625,5.375,5.5,134500.0],["1993-05-07",5.625,5.625,5.125,5.125,43200.0],["1993-05-10",5.125,5.375,5.0,5.25,17300.0],["1993-05-11",5.25,5.5,5.25,5.25,79200.0],["1993-05-12",5.5,5.5,5.0,5.5,101500.0],["1993-05-13",5.5,5.5,5.125,5.375,36100.0],["1993-05-14",5.375,5.375,5.125,5.375,27800.0],["1993-05-17",5.375,5.375,5.125,5.25,97700.0],["1993-05-18",5.25,5.25,5.0,5.0,73600.0],["1993-05-19",5.125,5.125,4.875,5.0,15200.0],["1993-05-20",4.875,5.125,4.875,5.125,55100.0],["1993-05-21",4.875,5.125,4.875,4.875,31100.0],["1993-05-24",4.875,5.125,4.875,5.125,9200.0],["1993-05-25",5.125,5.125,5.0,5.0,19600.0],["1993-05-26",5.125,5.125,5.0,5.0,15600.0],["1993-05-27",5.0,5.125,5.0,5.125,25700.0],["1993-05-28",5.125,5.125,4.875,5.125,62700.0],["1993-06-01",5.125,5.125,4.875,5.125,24400.0],["1993-06-02",4.875,5.125,4.875,5.0,29500.0],["1993-06-03",4.875,5.0,4.875,5.0,14500.0],["1993-06-04",4.875,5.125,4.75,5.0,36200.0],["1993-06-07",4.75,5.0,4.75,5.0,17000.0],["1993-06-08",5.0,5.125,4.75,4.875,30000.0],["1993-06-09",5.0,5.125,4.75,4.875,11600.0],["1993-06-10",5.125,5.125,4.75,4.75,11700.0],["1993-06-11",4.75,5.0,4.75,4.75,16700.0],["1993-06-14",4.75,5.0,4.75,4.75,25300.0],["1993-06-15",4.75,4.875,4.375,4.375,60900.0],["1993-06-16",4.75,4.75,4.375,4.625,16400.0],["1993-06-17",4.75,4.75,4.5,4.625,33900.0],["1993-06-18",4.625,4.75,4.5,4.75,14000.0],["1993-06-21",4.75,4.75,4.5,4.75,8100.0],["1993-06-22",4.5,4.625,4.375,4.375,34800.0],["1993-06-23",4.375,4.625,4.25,4.25,40700.0],["1993-06-24",4.25,4.5,4.25,4.5,23100.0],["1993-06-25",4.625,4.75,4.375,4.5,33400.0],["1993-06-28",4.5,4.75,4.5,4.5,5900.0],["1993-06-29",4.5,4.625,4.375,4.5,23700.0],["1993-06-30",4.375,4.625,4.375,4.5,11200.0],["1993-07-01",4.375,4.75,4.375,4.5,16700.0],["1993-07-02",4.5,4.75,4.5,4.5,27200.0],["1993-07-06",4.5,4.75,4.5,4.625,56200.0],["1993-07-07",4.75,4.75,4.5,4.75,11700.0],["1993-07-08",4.5,4.625,4.5,4.5,26200.0],["1993-07-09",4.5,4.75,4.5,4.5,8200.0],["1993-07-12",4.5,4.75,4.5,4.5,20300.0],["1993-07-13",4.5,4.625,4.5,4.625,14000.0],["1993-07-14",4.5,4.625,4.5,4.625,30500.0],["1993-07-15",4.5,4.75,4.5,4.75,34400.0],["1993-07-16",4.875,4.875,4.5,4.875,5500.0],["1993-07-19",4.5,4.875,4.5,4.5,21600.0],["1993-07-20",4.875,4.875,4.5,4.625,15200.0],["1993-07-21",4.875,4.875,4.5,4.75,5700.0],["1993-07-22",4.875,4.875,4.5,4.5,5100.0],["1993-07-23",4.625,5.0,4.625,5.0,93800.0],["1993-07-26",5.0,5.125,4.75,5.0,67500.0],["1993-07-27",5.0,5.125,4.875,4.875,33400.0],["1993-07-28",4.875,5.125,4.8125,4.8125,26700.0],["1993-07-29",4.75,5.0,4.75,5.0,18100.0],["1993-07-30",4.75,5.0,4.75,4.9688,49800.0],["1993-08-02",4.75,5.0,4.625,4.75,14300.0],["1993-08-03",4.875,4.875,4.625,4.625,19200.0],["1993-08-04",4.5,4.875,4.5,4.875,12700.0],["1993-08-05",4.875,4.875,4.5,4.5,21000.0],["1993-08-06",5.0,5.25,4.875,5.0625,418800.0],["1993-08-09",5.125,5.375,5.0,5.375,230100.0],["1993-08-10",5.375,5.375,5.0,5.25,145700.0],["1993-08-11",5.25,5.25,4.875,5.125,90400.0],["1993-08-12",5.0,5.25,5.0,5.0,37000.0],["1993-08-13",5.25,5.25,5.0,5.25,14400.0],["1993-08-16",5.25,5.25,5.0,5.0,18800.0],["1993-08-17",5.25,5.25,5.0,5.25,25000.0],["1993-08-18",5.0,5.25,5.0,5.25,60500.0],["1993-08-19",5.0,5.25,5.0,5.125,45600.0],["1993-08-20",5.25,5.25,4.75,5.0,89500.0],["1993-08-23",4.75,5.125,4.75,5.0,22000.0],["1993-08-24",5.0,5.0,4.75,5.0,11500.0],["1993-08-25",5.0,5.0,4.75,5.0,10000.0],["1993-08-26",5.0,5.0,4.75,5.0,15100.0],["1993-08-27",4.75,5.0,4.625,4.875,18500.0],["1993-08-30",4.625,4.875,4.625,4.75,23400.0],["1993-08-31",4.75,4.75,4.625,4.625,6500.0],["1993-09-01",4.75,4.75,4.625,4.625,16800.0],["1993-09-02",4.75,4.75,4.625,4.625,27600.0],["1993-09-03",4.625,4.875,4.5,4.5,9100.0],["1993-09-07",4.5,4.75,4.375,4.5,38200.0],["1993-09-08",4.375,4.5,4.25,4.375,67900.0],["1993-09-09",4.375,4.5,4.375,4.4375,11900.0],["1993-09-10",4.5,4.5,4.375,4.5,20100.0],["1993-09-13",4.375,4.5,4.375,4.5,15600.0],["1993-09-14",4.5,4.5,4.375,4.375,18400.0],["1993-09-15",4.375,4.5,4.25,4.5,56600.0],["1993-09-16",4.5,4.5,4.25,4.5,7000.0],["1993-09-17",4.25,4.375,4.25,4.25,33400.0],["1993-09-20",4.375,4.375,4.25,4.25,12100.0],["1993-09-21",4.25,4.375,4.25,4.3125,47800.0],["1993-09-22",4.25,4.375,4.25,4.375,28400.0],["1993-09-23",4.25,4.375,4.25,4.25,27300.0],["1993-09-24",4.25,4.375,4.25,4.25,12100.0],["1993-09-27",4.375,4.375,4.25,4.375,36100.0],["1993-09-28",4.375,4.375,4.25,4.25,41400.0],["1993-09-29",4.375,4.375,4.125,4.125,15500.0],["1993-09-30",4.125,4.375,4.125,4.25,43400.0],["1993-10-01",4.125,4.375,4.125,4.125,21100.0],["1993-10-04",4.125,4.375,4.125,4.125,8000.0],["1993-10-05",4.25,4.375,4.25,4.25,34800.0],["1993-10-06",4.25,4.375,4.25,4.25,54000.0],["1993-10-07",4.25,4.375,4.125,4.375,16900.0],["1993-10-08",4.125,4.375,4.125,4.25,17400.0],["1993-10-11",4.125,4.375,4.125,4.1875,14300.0],["1993-10-12",4.125,4.375,4.125,4.375,6500.0],["1993-10-13",4.125,4.375,4.125,4.125,26400.0],["1993-10-14",4.125,4.25,4.125,4.1875,21900.0],["1993-10-15",4.25,4.25,4.125,4.125,100700.0],["1993-10-18",4.125,4.5,4.125,4.125,122800.0],["1993-10-19",4.125,4.375,4.125,4.125,50500.0],["1993-10-20",4.25,4.375,4.125,4.25,99100.0],["1993-10-21",4.25,4.375,4.25,4.25,89900.0],["1993-10-22",4.25,4.375,4.25,4.25,19700.0],["1993-10-25",4.25,4.375,4.25,4.25,4800.0],["1993-10-26",4.25,4.5,4.25,4.375,39800.0],["1993-10-27",4.5,4.75,4.25,4.75,64700.0],["1993-10-28",4.75,5.0,4.5,4.875,38500.0],["1993-10-29",5.0,5.125,4.75,5.0,46200.0],["1993-11-01",4.875,5.125,4.875,5.0625,330000.0],["1993-11-02",5.125,5.125,4.75,5.0,105100.0],["1993-11-03",4.75,5.125,4.75,5.0625,410100.0],["1993-11-04",5.125,5.125,4.875,5.0,145100.0],["1993-11-05",4.875,5.125,4.875,5.125,294700.0],["1993-11-08",5.125,5.125,4.875,5.0,59900.0],["1993-11-09",4.875,5.125,4.875,4.9375,86900.0],["1993-11-10",4.875,5.125,4.875,5.0625,147400.0],["1993-11-11",5.0,5.25,5.0,5.125,161400.0],["1993-11-12",5.0,5.375,5.0,5.375,223000.0],["1993-11-15",5.375,5.375,5.125,5.25,83600.0],["1993-11-16",5.125,5.375,5.125,5.1875,45600.0],["1993-11-17",5.1875,5.25,5.125,5.125,129100.0],["1993-11-18",5.25,5.375,5.125,5.125,49300.0],["1993-11-19",5.125,5.375,5.0,5.0,102900.0],["1993-11-22",5.25,5.25,4.75,5.0,24500.0],["1993-11-23",5.0,5.0,4.75,5.0,38800.0],["1993-11-24",4.75,5.0,4.75,5.0,6400.0],["1993-11-26",4.9375,4.9375,4.9375,4.9375,10000.0],["1993-11-29",4.75,5.0,4.625,5.0,161000.0],["1993-11-30",4.75,5.0,4.75,4.8125,25600.0],["1993-12-01",4.75,5.0,4.625,5.0,80100.0],["1993-12-02",4.75,5.0,4.75,5.0,10200.0],["1993-12-03",5.0,5.0,4.75,4.8125,18700.0],["1993-12-06",4.75,4.875,4.625,4.75,41700.0],["1993-12-07",4.625,4.875,4.625,4.75,14000.0],["1993-12-08",4.625,4.875,4.5,4.5,24900.0],["1993-12-09",4.5,4.75,4.5,4.5,16200.0],["1993-12-10",4.75,4.75,4.5,4.75,25600.0],["1993-12-13",4.5,4.625,4.375,4.5,64600.0],["1993-12-14",4.375,4.625,4.375,4.625,20400.0],["1993-12-15",4.375,4.625,4.375,4.375,42000.0],["1993-12-16",4.375,4.875,4.375,4.5,58000.0],["1993-12-17",4.5,4.5,4.375,4.5,79600.0],["1993-12-20",4.5,4.75,4.375,4.625,82300.0],["1993-12-21",4.375,4.625,4.375,4.625,28500.0],["1993-12-22",4.375,4.5,4.375,4.375,23300.0],["1993-12-23",4.375,4.5,4.375,4.375,38000.0],["1993-12-27",4.5,4.5,4.375,4.375,19500.0],["1993-12-28",4.375,4.625,4.375,4.5,122400.0],["1993-12-29",4.625,4.625,4.375,4.5,59400.0],["1993-12-30",4.5,4.75,4.5,4.5,77800.0],["1993-12-31",4.5,4.75,4.5,4.5,133600.0],["1994-01-03",4.5,4.75,4.5,4.5,28900.0],["1994-01-04",4.75,4.75,4.625,4.75,181800.0],["1994-01-05",4.75,4.875,4.75,4.75,72100.0],["1994-01-06",4.75,5.125,4.75,5.0,634100.0],["1994-01-07",4.875,5.125,4.875,5.125,210700.0],["1994-01-10",5.0,5.125,5.0,5.125,69500.0],["1994-01-11",5.125,5.125,5.0,5.0,139600.0],["1994-01-12",5.125,6.125,4.875,5.875,3144700.0],["1994-01-13",6.125,6.125,5.5,5.75,1320300.0],["1994-01-14",5.75,6.0,5.625,5.75,399300.0],["1994-01-17",5.75,5.75,5.375,5.5,240700.0],["1994-01-18",5.625,5.625,5.375,5.5,150900.0],["1994-01-19",5.375,5.625,5.375,5.625,157100.0],["1994-01-20",5.625,5.625,5.5,5.5625,81300.0],["1994-01-21",5.625,5.625,5.5,5.5625,68800.0],["1994-01-24",5.5,5.625,5.5,5.5,54700.0],["1994-01-25",5.5,5.625,5.25,5.25,208400.0],["1994-01-26",5.375,5.375,5.25,5.375,33300.0],["1994-01-27",5.375,5.375,5.125,5.25,87400.0],["1994-01-28",5.375,5.375,5.25,5.375,40100.0],["1994-01-31",5.375,5.5,5.25,5.25,35200.0],["1994-02-01",5.25,5.5,5.25,5.25,93500.0],["1994-02-02",5.25,5.5,5.25,5.25,100900.0],["1994-02-03",5.25,5.375,5.25,5.25,95400.0],["1994-02-04",5.25,5.375,5.125,5.25,153200.0],["1994-02-07",5.125,5.375,5.0,5.25,124000.0],["1994-02-08",5.375,5.375,5.125,5.125,66400.0],["1994-02-09",5.125,5.375,5.125,5.1875,32900.0],["1994-02-10",5.1875,5.25,5.125,5.25,130400.0],["1994-02-11",5.25,5.625,5.125,5.5,477800.0],["1994-02-14",5.75,5.875,5.625,5.625,113200.0],["1994-02-15",5.75,5.75,5.625,5.625,83600.0],["1994-02-16",5.75,5.75,5.5,5.75,73400.0],["1994-02-17",5.75,5.75,5.5,5.625,142300.0],["1994-02-18",5.5,5.75,5.5,5.75,127000.0],["1994-02-22",5.625,5.75,5.625,5.6875,41200.0],["1994-02-23",5.625,5.75,5.625,5.75,45200.0],["1994-02-24",5.625,5.75,5.5,5.625,70000.0],["1994-02-25",5.625,5.625,5.5,5.5,48600.0],["1994-02-28",5.5,5.625,5.5,5.5,64500.0],["1994-03-01",5.5,5.625,5.375,5.5,74700.0],["1994-03-02",5.5,5.5,5.125,5.375,162700.0],["1994-03-03",5.25,5.375,5.0,5.125,52500.0],["1994-03-04",5.125,5.125,4.875,5.125,91600.0],["1994-03-07",5.0,5.25,5.0,5.25,85600.0],["1994-03-08",5.25,5.25,5.0,5.125,78100.0],["1994-03-09",5.25,5.25,5.125,5.125,50900.0],["1994-03-10",5.25,5.375,5.0,5.375,1055800.0],["1994-03-11",5.375,5.75,5.25,5.625,234300.0],["1994-03-14",5.5,5.75,5.5,5.625,56500.0],["1994-03-15",5.5,5.75,5.5,5.5625,99800.0],["1994-03-16",5.5,5.625,5.375,5.5,53400.0],["1994-03-17",5.625,5.625,5.25,5.25,65800.0],["1994-03-18",5.25,5.5,5.125,5.125,39000.0],["1994-03-21",5.125,5.375,5.125,5.25,62800.0],["1994-03-22",5.125,5.25,5.0,5.125,80300.0],["1994-03-23",5.0,5.25,5.0,5.25,81800.0],["1994-03-24",5.25,5.25,5.0,5.125,21600.0],["1994-03-25",5.125,5.125,5.0,5.125,31800.0],["1994-03-28",5.0,5.125,5.0,5.125,103000.0],["1994-03-29",5.0,5.25,4.875,5.125,70100.0],["1994-03-30",4.9375,5.0,4.875,5.0,108400.0],["1994-03-31",4.875,5.0,4.5,4.875,177700.0],["1994-04-04",4.375,4.75,4.25,4.625,56200.0],["1994-04-05",4.375,4.75,4.375,4.625,26000.0],["1994-04-06",4.625,4.75,4.5,4.75,53200.0],["1994-04-07",4.75,4.75,4.5,4.75,18400.0],["1994-04-08",4.75,4.75,4.375,4.5,73700.0],["1994-04-11",4.5,4.625,4.375,4.625,96700.0],["1994-04-12",4.375,4.625,4.375,4.625,90100.0],["1994-04-13",4.375,4.5,4.375,4.5,49300.0],["1994-04-14",4.375,4.5,4.375,4.5,42400.0],["1994-04-15",4.375,4.5,4.375,4.5,59200.0],["1994-04-18",4.375,4.5,4.0,4.0,93600.0],["1994-04-19",4.0,4.0,3.25,3.875,179800.0],["1994-04-20",3.875,4.125,3.625,4.125,137200.0],["1994-04-21",4.125,4.125,4.0,4.125,68800.0],["1994-04-22",4.125,4.125,4.0,4.125,70300.0],["1994-04-25",4.0,4.125,4.0,4.125,42000.0],["1994-04-26",4.125,4.125,4.0,4.125,8200.0],["1994-04-28",4.0,4.125,3.875,4.125,109100.0],["1994-04-29",4.0,4.125,4.0,4.0,183900.0],["1994-05-02",4.125,4.125,4.0,4.0,109300.0],["1994-05-03",4.125,4.125,3.875,4.0,12900.0],["1994-05-04",4.125,4.125,3.875,4.125,26900.0],["1994-05-05",3.875,4.125,3.875,4.125,31500.0],["1994-05-06",3.875,4.125,3.875,4.125,15300.0],["1994-05-09",4.125,4.125,3.875,4.125,27400.0],["1994-05-10",3.875,4.125,3.875,4.125,11600.0],["1994-05-11",3.875,4.125,3.875,4.125,22700.0],["1994-05-12",4.0,4.125,3.875,4.125,44000.0],["1994-05-13",3.875,4.125,3.875,4.125,53900.0],["1994-05-16",3.875,4.125,3.875,4.125,40300.0],["1994-05-17",3.875,4.125,3.75,4.125,57500.0],["1994-05-18",3.75,4.0,3.375,3.5,412300.0],["1994-05-19",3.625,3.625,3.25,3.5,63100.0],["1994-05-20",3.375,3.625,3.25,3.5,41400.0],["1994-05-23",3.375,3.625,3.375,3.5,69500.0],["1994-05-24",3.625,3.625,3.375,3.5,40400.0],["1994-05-25",3.5,3.625,3.125,3.25,119700.0],["1994-05-26",3.125,3.25,3.0,3.125,80800.0],["1994-05-27",3.0,3.25,3.0,3.125,163500.0],["1994-05-31",3.25,3.25,3.0,3.125,91300.0],["1994-06-01",3.25,3.25,3.0,3.125,113700.0],["1994-06-02",3.0,3.25,3.0,3.125,40400.0],["1994-06-03",3.0,3.25,3.0,3.25,77100.0],["1994-06-06",3.25,3.25,3.0,3.125,45900.0],["1994-06-07",3.125,3.25,3.125,3.125,21000.0],["1994-06-08",3.125,3.25,3.0,3.0,56500.0],["1994-06-09",3.0,3.25,3.0,3.125,58500.0],["1994-06-10",3.0,3.25,3.0,3.125,15200.0],["1994-06-13",3.0,3.25,3.0,3.1875,26900.0],["1994-06-14",3.25,3.25,3.0,3.25,45200.0],["1994-06-15",3.0,3.25,3.0,3.25,28700.0],["1994-06-16",3.0,3.25,3.0,3.25,303100.0],["1994-06-17",3.1875,3.25,3.125,3.25,121200.0],["1994-06-20",3.125,3.25,3.125,3.125,17300.0],["1994-06-21",3.125,3.25,3.125,3.25,71800.0],["1994-06-22",3.125,3.25,3.125,3.25,17500.0],["1994-06-23",3.125,3.25,3.125,3.25,12100.0],["1994-06-24",3.125,3.25,3.125,3.125,20300.0],["1994-06-27",3.125,3.25,3.125,3.25,57200.0],["1994-06-28",3.125,3.25,3.125,3.125,38700.0],["1994-06-29",3.125,3.25,3.125,3.125,51000.0],["1994-06-30",3.125,3.25,3.0,3.25,93100.0],["1994-07-01",3.125,3.25,3.0,3.125,21300.0],["1994-07-05",3.0,3.125,2.875,3.0,50300.0],["1994-07-06",2.75,3.125,2.375,2.5625,234300.0],["1994-07-07",2.5,2.625,2.25,2.5625,581500.0],["1994-07-08",2.5,2.625,2.5,2.625,223800.0],["1994-07-11",2.625,2.625,2.5,2.625,128900.0],["1994-07-12",2.625,2.625,2.5,2.625,91300.0],["1994-07-13",2.625,2.625,2.5,2.625,70100.0],["1994-07-14",2.625,2.625,2.5,2.5625,54000.0],["1994-07-15",2.5,2.625,2.5,2.5,127400.0],["1994-07-18",2.625,2.625,2.5,2.5625,66500.0],["1994-07-19",2.5156,2.625,2.5,2.5625,45400.0],["1994-07-20",2.5,2.625,2.5,2.625,31100.0],["1994-07-21",2.5,3.0,2.5,2.75,88900.0],["1994-07-22",3.0,3.125,2.75,3.125,112900.0],["1994-07-25",3.125,3.125,2.875,3.125,146800.0],["1994-07-26",3.25,3.25,3.0,3.125,120200.0],["1994-07-27",3.125,3.125,2.625,2.875,123700.0],["1994-07-28",2.875,2.875,2.625,2.75,20100.0],["1994-07-29",2.625,2.875,2.625,2.875,52600.0],["1994-08-01",2.75,2.875,2.75,2.875,24500.0],["1994-08-02",2.75,3.0,2.75,2.875,6000.0],["1994-08-03",3.0,3.0,2.75,2.875,10100.0],["1994-08-04",2.75,3.0,2.75,2.875,20200.0],["1994-08-05",2.75,3.0,2.75,2.875,10700.0],["1994-08-08",3.0,3.0,2.75,2.9375,29200.0],["1994-08-09",3.0,3.0,2.875,2.875,19600.0],["1994-08-10",2.875,3.0,2.875,2.9375,17500.0],["1994-08-11",2.875,3.0,2.875,2.9375,13400.0],["1994-08-12",2.875,3.0,2.875,3.0,21500.0],["1994-08-15",3.0,3.0,2.875,3.0,12400.0],["1994-08-16",3.0,3.0,2.875,3.0,30400.0],["1994-08-17",3.0,3.25,2.9375,3.0,49800.0],["1994-08-18",3.25,3.25,3.0,3.125,122200.0],["1994-08-19",3.0,3.125,3.0,3.125,49600.0],["1994-08-22",3.125,3.125,3.0,3.125,140000.0],["1994-08-23",3.125,3.25,2.9375,3.25,341300.0],["1994-08-24",3.25,3.625,3.125,3.5,121800.0],["1994-08-25",3.5,3.625,3.375,3.625,102500.0],["1994-08-26",3.625,3.625,3.5,3.5,113900.0],["1994-08-29",3.5,3.625,3.375,3.5,69100.0],["1994-08-30",3.625,3.625,3.375,3.625,90500.0],["1994-08-31",3.5,3.625,3.5,3.625,60400.0],["1994-09-01",3.625,3.625,3.5,3.625,12600.0],["1994-09-02",3.625,3.75,3.5,3.625,26500.0],["1994-09-06",3.75,3.75,3.375,3.5,66500.0],["1994-09-07",3.5,3.5,3.125,3.375,30200.0],["1994-09-08",3.375,3.375,3.25,3.375,25900.0],["1994-09-09",3.375,3.375,3.25,3.375,15800.0],["1994-09-12",3.25,3.375,3.25,3.375,18200.0],["1994-09-13",3.375,3.375,3.25,3.375,44800.0],["1994-09-14",3.25,3.375,3.25,3.375,40900.0],["1994-09-15",3.125,3.5,3.125,3.375,236400.0],["1994-09-16",3.375,3.375,3.125,3.25,84100.0],["1994-09-19",3.25,3.25,3.0,3.125,125100.0],["1994-09-20",3.375,3.5,3.0625,3.5,364900.0],["1994-09-21",3.25,3.625,3.25,3.5,78000.0],["1994-09-22",3.625,3.625,3.375,3.4375,24500.0],["1994-09-23",3.625,3.625,3.125,3.3125,59900.0],["1994-09-26",3.25,3.5,3.25,3.3125,36800.0],["1994-09-27",3.375,3.375,3.25,3.375,10900.0],["1994-09-28",3.5,3.5,3.25,3.375,53400.0],["1994-09-29",3.5,3.5,3.25,3.25,66800.0],["1994-09-30",3.25,3.375,3.25,3.3125,35000.0],["1994-10-03",3.25,3.375,3.25,3.375,32100.0],["1994-10-04",3.375,3.375,3.25,3.375,66300.0],["1994-10-05",3.25,3.375,3.1875,3.375,60200.0],["1994-10-06",3.125,3.375,3.125,3.375,17500.0],["1994-10-07",3.375,3.375,3.125,3.25,40700.0],["1994-10-10",3.125,3.375,3.0,3.25,35800.0],["1994-10-11",3.0,3.25,3.0,3.0,22200.0],["1994-10-12",3.0,3.125,3.0,3.125,45800.0],["1994-10-13",3.0,3.125,3.0,3.125,88400.0],["1994-10-14",3.0,3.125,3.0,3.0,14300.0],["1994-10-17",3.125,3.125,3.0,3.125,78100.0],["1994-10-18",3.0,3.125,3.0,3.125,69500.0],["1994-10-19",3.0,3.25,3.0,3.25,50000.0],["1994-10-20",3.0,3.25,2.875,3.0,100800.0],["1994-10-21",3.125,3.25,2.875,3.0,30700.0],["1994-10-24",2.875,3.25,2.875,2.875,48900.0],["1994-10-25",2.875,3.25,2.875,2.9375,20800.0],["1994-10-26",2.875,3.0,2.875,2.9375,9300.0],["1994-10-27",3.25,3.25,2.875,2.9375,19600.0],["1994-10-28",2.875,3.25,2.875,2.9375,82100.0],["1994-10-31",3.25,3.25,2.875,3.25,24600.0],["1994-11-01",2.875,3.25,2.875,3.1875,48900.0],["1994-11-02",2.875,3.0,2.875,2.9375,35800.0],["1994-11-03",2.875,3.25,2.875,3.0,40600.0],["1994-11-04",3.1875,3.25,2.75,3.0,58200.0],["1994-11-07",2.75,2.875,2.625,2.75,65100.0],["1994-11-08",2.625,2.875,2.4375,2.875,35400.0],["1994-11-09",2.875,2.875,2.75,2.875,33000.0],["1994-11-10",2.875,2.875,2.75,2.875,15300.0],["1994-11-11",2.75,2.875,2.75,2.8125,23100.0],["1994-11-14",2.75,2.875,2.75,2.8125,88400.0],["1994-11-15",2.75,2.875,2.75,2.875,57900.0],["1994-11-16",2.75,2.875,2.625,2.625,74800.0],["1994-11-17",2.625,2.875,2.625,2.625,61800.0],["1994-11-18",2.625,2.875,2.625,2.75,25200.0],["1994-11-21",2.625,2.875,2.625,2.75,161100.0],["1994-11-22",2.75,2.875,2.625,2.75,41300.0],["1994-11-23",2.625,2.75,2.625,2.75,111400.0],["1994-11-25",2.625,2.75,2.625,2.75,5900.0],["1994-11-28",2.75,2.875,2.625,2.75,29500.0],["1994-11-29",2.75,2.875,2.625,2.75,199400.0],["1994-11-30",2.75,2.875,2.75,2.875,52900.0],["1994-12-01",2.75,2.875,2.75,2.875,26200.0],["1994-12-02",2.75,2.875,2.75,2.875,35800.0],["1994-12-05",2.8125,2.875,2.75,2.875,170500.0],["1994-12-06",2.75,2.875,2.75,2.875,29000.0],["1994-12-07",2.75,2.875,2.75,2.875,73500.0],["1994-12-08",2.75,2.875,2.75,2.875,52200.0],["1994-12-09",2.75,2.875,2.75,2.875,33200.0],["1994-12-12",2.75,2.875,2.625,2.625,84400.0],["1994-12-13",2.625,2.75,2.625,2.75,36800.0],["1994-12-14",2.625,2.75,2.375,2.625,174400.0],["1994-12-15",2.5,2.625,2.375,2.5,88000.0],["1994-12-16",2.5,2.625,2.375,2.4375,160300.0],["1994-12-19",2.5,2.5,2.375,2.4375,165400.0],["1994-12-20",2.375,2.625,2.375,2.5,244800.0],["1994-12-21",2.5,2.625,2.5,2.5625,77000.0],["1994-12-22",2.5,2.625,2.5,2.625,78300.0],["1994-12-23",2.5,2.625,2.375,2.5,143000.0],["1994-12-27",2.375,2.5,2.375,2.375,72300.0],["1994-12-28",2.375,2.5,2.375,2.375,48400.0],["1994-12-29",2.375,2.5,2.375,2.375,102900.0],["1994-12-30",2.375,2.5,2.3438,2.4375,595600.0],["1995-01-03",2.625,2.875,2.5,2.75,209500.0],["1995-01-04",2.75,2.875,2.625,2.875,114200.0],["1995-01-05",2.875,3.25,2.75,3.0625,936700.0],["1995-01-06",3.375,3.5,3.125,3.5,456000.0],["1995-01-09",3.5,3.5,3.25,3.5,265700.0],["1995-01-10",3.25,3.4375,3.125,3.25,53400.0],["1995-01-11",3.4375,3.4375,3.125,3.375,5000.0],["1995-01-12",3.375,3.375,3.125,3.375,14500.0],["1995-01-13",3.125,3.25,3.0,3.25,166900.0],["1995-01-16",3.25,3.25,3.0,3.125,42600.0],["1995-01-17",3.0,3.375,3.0,3.25,46700.0],["1995-01-18",3.0,3.375,3.0,3.3125,390400.0],["1995-01-19",3.125,3.375,3.125,3.375,15300.0],["1995-01-20",3.125,3.375,3.125,3.3125,73100.0],["1995-01-23",3.375,3.375,3.125,3.3125,40600.0],["1995-01-24",3.375,3.375,3.125,3.25,20700.0],["1995-01-25",3.375,3.375,3.0,3.125,100700.0],["1995-01-26",3.0,3.25,3.0,3.25,197400.0],["1995-01-27",3.125,3.25,3.125,3.25,58300.0],["1995-01-30",3.25,3.25,3.125,3.125,72200.0],["1995-01-31",3.25,3.375,3.125,3.25,134100.0],["1995-02-01",3.625,4.125,3.375,3.875,720300.0],["1995-02-02",3.875,4.0,3.625,3.75,229500.0],["1995-02-03",3.75,4.125,3.75,4.0625,399400.0],["1995-02-06",4.0,4.25,4.0,4.125,196200.0],["1995-02-07",4.25,4.25,4.0,4.125,99000.0],["1995-02-08",4.25,4.25,3.875,4.125,155000.0],["1995-02-09",3.875,4.125,3.875,3.875,95600.0],["1995-02-10",4.125,4.125,3.75,4.0,40100.0],["1995-02-13",3.75,4.0,3.75,3.875,15300.0],["1995-02-14",3.75,3.875,3.625,3.875,42900.0],["1995-02-15",3.875,3.875,3.625,3.875,172500.0],["1995-02-16",3.875,4.0,3.75,3.9375,15900.0],["1995-02-17",3.75,4.0,3.75,4.0,3500.0],["1995-02-21",3.75,4.0,3.75,4.0,14100.0],["1995-02-22",4.0,4.0,3.75,3.875,44400.0],["1995-02-23",3.8125,4.0,3.625,3.75,87800.0],["1995-02-24",3.875,4.0,3.625,3.875,67500.0],["1995-02-27",4.0,4.0,3.75,3.9375,121200.0],["1995-02-28",4.0,4.0,3.75,4.0,45400.0],["1995-03-01",4.0,4.125,3.875,4.0,86500.0],["1995-03-02",4.125,4.125,3.875,3.875,58500.0],["1995-03-03",3.875,4.125,3.875,3.875,31000.0],["1995-03-06",3.875,4.125,3.875,3.875,12400.0],["1995-03-07",4.125,4.125,3.875,4.0,34000.0],["1995-03-08",4.125,4.125,3.875,3.875,32900.0],["1995-03-09",4.0,4.0,3.875,3.875,11600.0],["1995-03-10",4.25,4.25,3.875,4.0,35700.0],["1995-03-13",4.125,4.25,3.875,4.125,184000.0],["1995-03-14",4.25,4.25,3.75,3.75,74600.0],["1995-03-15",4.0,4.125,3.75,4.0,102000.0],["1995-03-16",3.875,4.625,3.875,4.375,1848700.0],["1995-03-17",4.5,4.5,4.25,4.25,133500.0],["1995-03-20",4.375,4.375,4.25,4.375,87300.0],["1995-03-21",4.375,4.5,4.25,4.375,76900.0],["1995-03-22",4.25,4.75,4.25,4.5625,141500.0],["1995-03-23",4.75,4.75,4.375,4.625,84500.0],["1995-03-24",4.5,4.625,4.5,4.625,173400.0],["1995-03-27",4.5,4.75,4.5,4.625,166600.0],["1995-03-28",4.625,4.75,4.5,4.625,93500.0],["1995-03-29",4.5,4.625,4.375,4.5,129700.0],["1995-03-30",4.375,4.625,4.25,4.375,49400.0],["1995-03-31",4.25,4.5,4.125,4.5,56200.0],["1995-04-03",4.375,4.375,4.125,4.25,56000.0],["1995-04-04",4.25,4.25,3.875,4.125,70800.0],["1995-04-05",3.875,4.125,3.75,3.9375,90700.0],["1995-04-06",3.875,4.125,3.875,4.0,135000.0],["1995-04-07",4.0,4.1875,3.875,4.125,203700.0],["1995-04-10",4.0625,4.1875,4.0,4.0625,128300.0],["1995-04-11",4.0,4.125,3.9375,3.9375,164400.0],["1995-04-12",4.25,4.25,3.875,4.25,172500.0],["1995-04-13",4.0,4.25,4.0,4.125,35800.0],["1995-04-17",4.0,4.25,3.875,3.875,267900.0],["1995-04-18",4.125,4.125,3.875,3.875,46000.0],["1995-04-19",4.125,4.125,3.625,4.0,120600.0],["1995-04-20",3.75,4.0,3.75,4.0,55800.0],["1995-04-21",3.75,4.0,3.75,4.0,39700.0],["1995-04-24",4.0,4.0,3.75,3.75,30900.0],["1995-04-25",3.75,4.0,3.75,3.75,32500.0],["1995-04-26",3.75,3.875,3.625,3.625,85700.0],["1995-04-27",3.625,3.875,3.625,3.6875,63500.0],["1995-04-28",3.625,3.875,3.625,3.875,188200.0],["1995-05-01",3.625,3.875,3.625,3.875,21100.0],["1995-05-02",3.875,3.875,3.625,3.6875,74300.0],["1995-05-03",3.625,3.875,3.625,3.75,46100.0],["1995-05-04",3.625,3.875,3.625,3.75,91000.0],["1995-05-05",3.625,3.875,3.625,3.625,6700.0],["1995-05-08",3.625,3.75,3.125,3.375,143200.0],["1995-05-09",3.125,3.375,3.0,3.25,458900.0],["1995-05-10",3.25,3.625,3.25,3.625,164100.0],["1995-05-11",3.625,3.625,3.375,3.4375,136900.0],["1995-05-12",3.625,3.625,3.375,3.625,128600.0],["1995-05-15",3.75,3.75,3.375,3.5,99600.0],["1995-05-16",3.375,3.625,3.25,3.375,52100.0],["1995-05-17",3.5,3.5,3.25,3.375,50200.0],["1995-05-18",3.375,3.5,3.375,3.375,36100.0],["1995-05-19",3.5,3.5,3.25,3.25,73500.0],["1995-05-22",3.25,3.5,3.25,3.5,102200.0],["1995-05-23",3.375,3.625,3.375,3.625,113200.0],["1995-05-24",3.625,3.75,3.5,3.5,61600.0],["1995-05-25",3.75,3.75,3.5,3.5625,97900.0],["1995-05-26",3.75,3.75,3.5,3.625,26800.0],["1995-05-30",3.5,3.875,3.5,3.875,107800.0],["1995-05-31",4.0,4.25,3.75,3.9375,351200.0],["1995-06-01",4.0,4.25,3.875,4.25,754000.0],["1995-06-02",4.0,4.5,4.0,4.25,311700.0],["1995-06-05",4.5,4.75,4.375,4.625,276100.0],["1995-06-06",4.5,4.75,4.375,4.5,425300.0],["1995-06-07",4.375,4.625,4.375,4.5,35900.0],["1995-06-08",4.625,4.625,4.375,4.375,81900.0],["1995-06-09",4.375,5.0,4.375,4.875,467100.0],["1995-06-12",4.875,4.875,4.5,4.625,187200.0],["1995-06-13",4.75,4.75,4.625,4.6875,53500.0],["1995-06-14",4.75,4.75,4.3906,4.5625,89400.0],["1995-06-15",4.625,4.625,4.25,4.25,72100.0],["1995-06-16",4.25,4.5,4.0,4.25,92700.0],["1995-06-19",4.125,4.25,4.125,4.125,198800.0],["1995-06-20",4.375,4.375,4.125,4.3125,152400.0],["1995-06-21",4.25,4.5,4.25,4.3125,30000.0],["1995-06-22",4.25,4.5,4.25,4.25,31800.0],["1995-06-23",4.25,4.5,4.25,4.25,10100.0],["1995-06-26",4.25,4.5,4.25,4.25,43500.0],["1995-06-27",4.25,4.5,4.25,4.25,47700.0],["1995-06-28",4.25,4.5,4.25,4.4844,64400.0],["1995-06-29",4.375,4.875,4.375,4.75,236700.0],["1995-06-30",4.875,5.0625,4.75,5.0,321200.0],["1995-07-03",4.75,5.25,4.75,5.125,142700.0],["1995-07-05",5.0,5.25,5.0,5.25,140100.0],["1995-07-06",5.25,5.25,4.75,4.875,54700.0],["1995-07-07",5.0,5.125,4.75,4.75,85900.0],["1995-07-10",4.75,5.0,4.75,4.75,26700.0],["1995-07-11",4.75,5.0,4.625,4.75,12000.0],["1995-07-12",4.625,5.0,4.625,4.75,107100.0],["1995-07-13",4.625,5.125,4.625,5.0,69500.0],["1995-07-14",4.75,5.125,4.75,4.875,23900.0],["1995-07-17",4.75,5.125,4.75,5.0,98800.0],["1995-07-18",4.875,5.125,4.875,4.9375,76600.0],["1995-07-19",4.875,5.125,4.5,4.75,68700.0],["1995-07-20",4.5,4.875,4.5,4.75,44600.0],["1995-07-21",4.875,4.875,4.625,4.75,24300.0],["1995-07-24",4.875,4.875,4.625,4.75,57300.0],["1995-07-25",4.875,4.875,4.5,4.75,64000.0],["1995-07-26",4.5,4.875,4.5,4.875,27500.0],["1995-07-27",4.5,5.0,4.5,4.875,117800.0],["1995-07-28",4.875,5.125,4.875,5.0,167700.0],["1995-07-31",5.125,5.3125,4.9375,5.125,211000.0],["1995-08-01",5.375,5.5,5.125,5.25,140600.0],["1995-08-02",5.375,5.375,5.125,5.375,174200.0],["1995-08-03",5.25,5.375,5.0,5.25,108300.0],["1995-08-04",5.375,5.375,5.125,5.125,55500.0],["1995-08-07",5.125,5.375,4.625,5.375,32300.0],["1995-08-08",5.125,5.5,5.125,5.4375,142200.0],["1995-08-09",5.25,6.0,5.25,6.0,299700.0],["1995-08-10",6.0,6.0,5.75,5.75,146000.0],["1995-08-11",5.75,6.0,5.625,5.625,111100.0],["1995-08-14",5.625,5.875,5.625,5.625,163900.0],["1995-08-15",5.875,5.875,5.625,5.875,276700.0],["1995-08-16",5.75,5.75,5.625,5.6875,326000.0],["1995-08-17",5.875,5.875,5.625,5.875,74400.0],["1995-08-18",5.875,6.0,5.625,6.0,155500.0],["1995-08-21",6.0,6.125,5.75,5.75,58900.0],["1995-08-22",6.0,6.0,5.75,5.75,117200.0],["1995-08-23",5.75,6.0,5.75,5.8125,92800.0],["1995-08-24",5.75,5.875,5.75,5.8125,83900.0],["1995-08-25",5.875,5.875,5.75,5.75,40300.0],["1995-08-28",5.875,6.0625,5.75,5.75,115900.0],["1995-08-29",5.75,6.0,5.75,5.75,53600.0],["1995-08-30",5.75,5.875,5.75,5.75,50500.0],["1995-08-31",5.875,5.875,5.75,5.875,65600.0],["1995-09-01",5.75,5.875,5.625,5.75,73800.0],["1995-09-05",5.875,5.875,5.5,5.5,147800.0],["1995-09-06",5.5,5.625,5.375,5.5625,163300.0],["1995-09-07",5.375,5.5,5.125,5.375,229000.0],["1995-09-08",5.125,5.5,5.125,5.5,60700.0],["1995-09-11",5.25,5.5,5.25,5.25,34000.0],["1995-09-12",5.25,5.25,4.75,4.9375,147300.0],["1995-09-13",4.75,5.375,4.75,5.25,99300.0],["1995-09-14",5.125,5.625,5.125,5.5625,36400.0],["1995-09-15",5.375,5.5625,5.375,5.5,36000.0],["1995-09-18",5.5,5.5,5.25,5.5,17200.0],["1995-09-19",5.5,5.5,5.25,5.5,57500.0],["1995-09-20",5.5,5.625,5.25,5.25,102400.0],["1995-09-21",5.5,5.5,5.0,5.0,149100.0],["1995-09-22",5.125,5.125,4.75,5.0,45600.0],["1995-09-25",5.125,5.5,4.875,5.5,73200.0],["1995-09-26",5.25,5.625,5.25,5.5312,105900.0],["1995-09-27",5.75,5.75,5.375,5.5,69700.0],["1995-09-28",5.375,5.625,5.25,5.375,30100.0],["1995-09-29",5.25,5.5,5.25,5.5,39100.0],["1995-10-02",5.5,5.5,5.0,5.0,63700.0],["1995-10-03",4.875,5.125,4.875,5.0625,86100.0],["1995-10-04",5.125,5.25,5.0,5.125,58200.0],["1995-10-05",5.375,5.75,5.25,5.375,84400.0],["1995-10-06",5.25,5.375,5.25,5.375,52200.0],["1995-10-09",5.25,5.5,5.125,5.5,32000.0],["1995-10-10",5.25,5.5,5.0,5.125,44900.0],["1995-10-11",5.0,5.25,5.0,5.0,15500.0],["1995-10-12",5.0,5.5,5.0,5.25,52800.0],["1995-10-13",5.25,5.375,5.25,5.375,35900.0],["1995-10-16",5.25,5.5,5.0,5.0,25400.0],["1995-10-17",5.375,5.375,5.0,5.0,10800.0],["1995-10-18",5.375,5.5,5.0,5.375,69300.0],["1995-10-19",5.125,5.375,5.125,5.125,13000.0],["1995-10-20",5.375,5.375,5.125,5.125,14900.0],["1995-10-23",5.125,5.25,5.0,5.125,50500.0],["1995-10-24",5.375,5.375,5.0,5.0,38400.0],["1995-10-25",5.0,5.375,5.0,5.25,5900.0],["1995-10-26",5.0,5.375,5.0,5.25,69500.0],["1995-10-27",5.375,5.5,5.0,5.375,62300.0],["1995-10-30",5.25,5.5,5.25,5.375,41300.0],["1995-10-31",5.375,5.625,5.25,5.375,49500.0],["1995-11-01",5.25,5.5,5.0,5.5,96200.0],["1995-11-02",5.25,5.5,5.0,5.375,136400.0],["1995-11-03",5.375,5.5,5.125,5.25,109500.0],["1995-11-06",6.0,6.625,5.875,6.375,947000.0],["1995-11-07",6.375,6.75,6.125,6.375,376000.0],["1995-11-08",6.25,6.5,6.125,6.5,169800.0],["1995-11-09",6.5,6.625,6.0,6.25,215400.0],["1995-11-10",6.125,6.25,5.875,6.125,111600.0],["1995-11-13",6.125,6.625,6.0,6.5,154900.0],["1995-11-14",6.375,6.625,6.25,6.625,78200.0],["1995-11-15",6.625,6.625,6.125,6.375,101400.0],["1995-11-16",6.375,6.375,6.125,6.375,37600.0],["1995-11-17",6.375,6.375,6.0,6.1875,60400.0],["1995-11-20",6.0,6.25,5.625,5.75,105300.0],["1995-11-21",5.625,6.0,5.5,5.75,102800.0],["1995-11-22",5.75,5.75,5.5,5.625,43000.0],["1995-11-24",5.75,5.75,5.5,5.625,10700.0],["1995-11-27",5.75,5.75,5.5,5.75,27700.0],["1995-11-28",5.75,5.75,5.5,5.5,35000.0],["1995-11-29",5.5156,5.875,5.5,5.875,143300.0],["1995-11-30",5.75,5.875,5.625,5.875,97800.0],["1995-12-01",5.875,5.875,5.625,5.875,168200.0],["1995-12-04",5.75,6.0,5.75,6.0,119900.0],["1995-12-05",6.0,7.25,5.875,7.0,602500.0],["1995-12-06",7.375,7.875,7.0,7.3125,896000.0],["1995-12-07",7.25,7.75,7.25,7.5,407300.0],["1995-12-08",7.5,7.5,7.0,7.125,296400.0],["1995-12-11",7.25,7.25,6.875,7.125,128000.0],["1995-12-12",7.125,7.25,6.875,7.0,82800.0],["1995-12-13",7.0,7.125,6.875,6.875,107400.0],["1995-12-14",7.0,7.0,6.375,6.5,118000.0],["1995-12-15",6.75,6.75,6.375,6.375,46300.0],["1995-12-18",6.75,6.75,6.25,6.5,57900.0],["1995-12-19",6.5,6.625,6.375,6.5,86300.0],["1995-12-20",6.5,6.75,6.5,6.75,214200.0],["1995-12-21",6.75,7.125,6.625,7.0,295600.0],["1995-12-22",7.0,7.25,6.875,7.25,171200.0],["1995-12-26",7.25,7.25,7.0,7.0,99100.0],["1995-12-27",7.25,7.25,7.0,7.25,159000.0],["1995-12-28",7.25,7.25,7.0,7.125,40500.0],["1995-12-29",7.125,7.25,7.0,7.125,148400.0],["1996-01-02",7.25,7.5,7.0,7.3125,1224500.0],["1996-01-03",7.5,8.125,7.375,7.5,460200.0],["1996-01-04",7.125,7.125,5.625,6.375,1183100.0],["1996-01-05",6.375,6.625,6.25,6.375,128000.0],["1996-01-08",6.625,6.625,6.375,6.625,40100.0],["1996-01-09",6.625,6.625,6.25,6.25,105400.0],["1996-01-10",6.25,6.5,5.875,6.0,78400.0],["1996-01-11",6.125,6.25,5.875,6.0,95000.0],["1996-01-12",5.875,6.25,5.875,5.875,80800.0],["1996-01-15",6.125,6.25,6.0,6.0625,56800.0],["1996-01-16",6.125,6.125,5.875,6.0,112000.0],["1996-01-17",5.875,6.125,5.75,6.0,329000.0],["1996-01-18",6.0,6.375,6.0,6.25,226600.0],["1996-01-19",6.375,6.375,6.125,6.25,51200.0],["1996-01-22",6.375,6.5,6.0,6.125,59600.0],["1996-01-23",6.375,6.5,6.125,6.125,98400.0],["1996-01-24",6.125,6.375,6.0,6.0,48900.0],["1996-01-25",6.0,6.25,6.0,6.25,90600.0],["1996-01-26",6.125,6.25,5.875,6.125,155100.0],["1996-01-29",6.125,6.125,5.875,5.875,348800.0],["1996-01-30",6.125,6.125,6.0,6.125,236300.0],["1996-01-31",6.0,6.125,6.0,6.0625,495300.0],["1996-02-01",6.0625,6.125,6.0,6.0625,202200.0],["1996-02-02",5.875,6.125,5.875,6.0,222300.0],["1996-02-05",6.0625,6.125,5.875,6.0625,273600.0],["1996-02-06",5.9375,6.125,5.75,6.0625,80500.0],["1996-02-07",6.125,6.125,6.0,6.0625,182600.0],["1996-02-08",6.25,6.5,6.125,6.4219,994100.0],["1996-02-09",6.375,6.625,5.875,5.875,293900.0],["1996-02-12",6.125,6.25,5.875,6.125,232400.0],["1996-02-13",6.125,6.125,5.875,6.0,598200.0],["1996-02-14",6.0,6.125,6.0,6.125,210200.0],["1996-02-15",6.0,6.125,6.0,6.125,109600.0],["1996-02-16",6.125,6.125,5.875,6.0,150100.0],["1996-02-20",5.875,6.125,5.875,6.0,213700.0],["1996-02-21",6.0,6.125,5.75,6.0,72000.0],["1996-02-22",5.875,6.0,5.625,5.8125,185500.0],["1996-02-23",5.8125,5.875,5.6875,5.875,356900.0],["1996-02-26",5.875,6.0,5.75,5.875,174100.0],["1996-02-27",5.75,6.0,5.25,5.375,158000.0],["1996-02-28",5.375,5.875,5.25,5.375,435500.0],["1996-02-29",5.375,5.5,5.3125,5.375,232500.0],["1996-03-01",5.375,5.5,5.25,5.25,152600.0],["1996-03-04",5.375,5.375,4.875,5.125,212400.0],["1996-03-05",4.875,5.125,4.125,4.8125,438800.0],["1996-03-06",5.0,5.75,4.875,5.375,327300.0],["1996-03-07",5.125,5.625,5.125,5.625,111100.0],["1996-03-08",5.375,6.0,5.0,5.1875,348700.0],["1996-03-11",5.375,5.625,5.25,5.25,108700.0],["1996-03-12",5.375,5.375,5.125,5.125,57700.0],["1996-03-13",5.375,5.5,5.125,5.125,67500.0],["1996-03-14",5.125,5.375,5.125,5.1875,56800.0],["1996-03-15",5.375,5.375,5.125,5.375,40200.0],["1996-03-18",5.375,5.5,5.25,5.25,80400.0],["1996-03-19",5.25,5.375,5.125,5.125,108800.0],["1996-03-20",5.125,5.3125,5.125,5.125,196100.0],["1996-03-21",5.125,5.25,5.0,5.125,49200.0],["1996-03-22",5.125,5.125,5.0,5.125,115100.0],["1996-03-25",5.125,5.25,5.0,5.125,65600.0],["1996-03-26",5.375,5.375,5.125,5.25,82000.0],["1996-03-27",5.25,5.375,5.125,5.125,48300.0],["1996-03-28",5.125,5.25,5.125,5.25,32200.0],["1996-03-29",5.125,5.625,5.125,5.625,166000.0],["1996-04-01",5.625,5.75,5.25,5.5,113500.0],["1996-04-02",5.4375,5.5,5.25,5.3125,72200.0],["1996-04-03",5.375,5.625,5.25,5.5,60300.0],["1996-04-04",5.5,5.625,5.25,5.25,90400.0],["1996-04-08",5.25,5.375,4.5,4.75,178600.0],["1996-04-09",4.875,5.25,4.875,5.0,149400.0],["1996-04-10",5.0,5.1875,4.875,4.875,62300.0],["1996-04-11",5.0,5.25,4.875,5.0312,166400.0],["1996-04-12",5.0,5.125,5.0,5.125,62700.0],["1996-04-15",5.125,5.25,5.0,5.125,146000.0],["1996-04-16",5.125,5.5,5.125,5.5,95200.0],["1996-04-17",5.5,5.5,5.375,5.5,50600.0],["1996-04-18",5.5,5.5,5.375,5.5,105800.0],["1996-04-19",5.625,5.625,5.375,5.5,132500.0],["1996-04-22",5.375,5.5,5.375,5.375,162300.0],["1996-04-23",5.375,5.5,5.25,5.25,119800.0],["1996-04-24",5.25,5.375,5.125,5.3125,92800.0],["1996-04-25",5.3125,5.375,5.25,5.375,73600.0],["1996-04-26",5.25,5.375,5.1875,5.1875,63600.0],["1996-04-29",5.25,5.25,4.9375,4.9375,303200.0],["1996-04-30",5.125,5.125,5.0,5.125,86500.0],["1996-05-01",5.125,5.125,4.875,5.125,147200.0],["1996-05-02",4.875,6.25,4.875,5.9375,1231500.0],["1996-05-03",6.0625,6.25,5.375,5.5625,543700.0],["1996-05-06",5.625,5.875,5.5625,5.75,148900.0],["1996-05-07",5.875,6.125,5.5,5.875,349300.0],["1996-05-08",5.75,5.875,5.625,5.625,73500.0],["1996-05-09",5.625,5.875,5.625,5.75,94700.0],["1996-05-10",5.875,6.0,5.75,5.875,182700.0],["1996-05-13",6.0,6.0,5.75,6.0,52600.0],["1996-05-14",5.875,6.0,5.625,5.625,179500.0],["1996-05-15",5.625,5.75,5.375,5.5,159600.0],["1996-05-16",5.5,5.625,5.375,5.625,143800.0],["1996-05-17",5.625,5.625,5.3125,5.5,161500.0],["1996-05-20",5.5,5.9375,5.375,5.9375,151300.0],["1996-05-21",6.0625,6.1875,5.875,6.0,292600.0],["1996-05-22",6.125,6.25,6.0,6.1875,532900.0],["1996-05-23",6.125,6.375,6.0,6.125,539600.0],["1996-05-24",6.25,6.25,5.9375,6.0,336400.0],["1996-05-28",6.0,6.1875,6.0,6.125,132100.0],["1996-05-29",6.1875,6.1875,5.875,5.875,178100.0],["1996-05-30",5.9375,6.0,5.875,6.0,291000.0],["1996-05-31",5.875,6.0,5.375,5.6875,216100.0],["1996-06-03",5.625,5.75,5.5,5.625,50900.0],["1996-06-04",5.5,5.75,5.5,5.5,47100.0],["1996-06-05",5.75,5.75,5.5,5.75,94700.0],["1996-06-06",5.75,5.875,5.625,5.75,154800.0],["1996-06-07",5.5,5.75,5.375,5.4375,116900.0],["1996-06-10",5.375,5.625,5.125,5.125,199600.0],["1996-06-11",5.125,5.5,5.125,5.375,102900.0],["1996-06-12",5.5,5.5,5.375,5.375,32300.0],["1996-06-13",5.375,6.0,5.375,5.5625,15000.0],["1996-06-14",5.4375,5.625,5.4375,5.4375,22000.0],["1996-06-17",5.625,5.625,5.375,5.375,34700.0],["1996-06-18",5.5,5.5,5.125,5.125,75500.0],["1996-06-19",5.125,5.375,5.125,5.125,67500.0],["1996-06-20",5.375,5.5,5.125,5.125,55300.0],["1996-06-21",5.5,5.5,5.125,5.375,24900.0],["1996-06-24",5.1875,5.625,5.1875,5.4375,141300.0],["1996-06-25",5.375,5.5,5.25,5.375,93400.0],["1996-06-26",5.375,5.5,5.125,5.3125,108400.0],["1996-06-27",5.25,5.375,5.0,5.0,102800.0],["1996-06-28",5.125,5.25,5.0,5.125,30700.0],["1996-07-01",5.25,5.25,5.125,5.25,24400.0],["1996-07-02",5.125,5.25,5.0,5.0625,69900.0],["1996-07-03",5.25,5.25,5.0,5.25,41400.0],["1996-07-05",5.0,5.25,5.0,5.125,40700.0],["1996-07-08",5.125,5.125,4.75,4.75,173000.0],["1996-07-09",4.875,4.875,4.375,4.625,179400.0],["1996-07-10",4.75,5.125,4.5,4.875,159100.0],["1996-07-11",4.875,4.875,4.25,4.625,125900.0],["1996-07-12",4.625,4.625,3.75,4.125,257300.0],["1996-07-15",4.0,4.25,3.75,4.0,260700.0],["1996-07-16",4.0,4.125,3.5,3.75,271500.0],["1996-07-17",3.875,4.25,3.875,4.0,571500.0],["1996-07-18",4.0,4.0,3.875,3.9062,458100.0],["1996-07-19",4.0,4.0,3.75,4.0,202200.0],["1996-07-22",4.0,4.0,3.625,3.875,201700.0],["1996-07-23",3.875,3.875,3.625,3.625,298000.0],["1996-07-24",3.0,3.625,2.9375,3.375,875900.0],["1996-07-25",3.5,3.625,3.25,3.5,726800.0],["1996-07-26",3.625,3.75,3.5,3.625,275800.0],["1996-07-29",3.625,3.75,3.625,3.625,97500.0],["1996-07-30",3.75,3.75,3.625,3.75,222600.0],["1996-07-31",3.875,3.875,3.625,3.875,225800.0],["1996-08-01",3.875,4.625,3.75,4.4375,256900.0],["1996-08-02",4.25,4.75,4.25,4.625,237800.0],["1996-08-05",4.625,4.625,4.375,4.375,97200.0],["1996-08-06",4.375,4.5,4.25,4.25,57100.0],["1996-08-07",4.375,4.375,4.125,4.375,50900.0],["1996-08-08",4.125,4.375,4.125,4.125,22300.0],["1996-08-09",4.375,4.5,4.125,4.375,27700.0],["1996-08-12",4.4375,4.5,4.375,4.4375,22300.0],["1996-08-13",4.5,4.5625,4.375,4.3906,89900.0],["1996-08-14",4.5,4.5,4.375,4.5,13000.0],["1996-08-15",4.5,4.5,4.25,4.5,53900.0],["1996-08-16",4.5,4.5,4.25,4.3125,10900.0],["1996-08-19",4.5,4.5,4.3125,4.5,20100.0],["1996-08-20",4.375,4.75,4.375,4.625,122600.0],["1996-08-21",4.625,4.75,4.375,4.375,78500.0],["1996-08-22",4.375,4.6875,4.375,4.4375,12100.0],["1996-08-23",4.6875,4.6875,4.375,4.5,20600.0],["1996-08-26",4.625,4.625,4.25,4.5,39900.0],["1996-08-27",4.5,4.5,4.25,4.3125,16200.0],["1996-08-28",4.3125,4.5,4.25,4.25,51800.0],["1996-08-29",4.25,4.375,4.125,4.1875,29400.0],["1996-08-30",4.1406,4.25,4.125,4.125,39800.0],["1996-09-03",4.25,4.25,4.125,4.2344,54800.0],["1996-09-04",4.25,4.25,4.1875,4.25,60500.0],["1996-09-05",4.1875,4.25,4.125,4.25,26500.0],["1996-09-06",4.125,4.25,4.125,4.1875,17100.0],["1996-09-09",4.25,4.25,3.875,4.0,144000.0],["1996-09-10",3.9375,4.1875,3.9375,4.0625,61700.0],["1996-09-11",4.0,4.375,4.0,4.375,113500.0],["1996-09-12",4.5,4.875,4.1875,4.625,214000.0],["1996-09-13",4.5,4.875,4.5,4.8125,79600.0],["1996-09-16",4.625,5.0,4.625,5.0,107900.0],["1996-09-17",5.125,5.125,4.75,5.0,49900.0],["1996-09-18",4.875,5.125,4.375,4.5,77000.0],["1996-09-19",4.375,4.5,4.125,4.125,36800.0],["1996-09-20",4.125,4.375,4.0625,4.125,96100.0],["1996-09-23",4.0625,4.375,4.0,4.0,35500.0],["1996-09-24",4.0,4.375,4.0,4.0,164500.0],["1996-09-25",4.125,4.375,4.0,4.375,138300.0],["1996-09-26",4.375,4.375,4.0625,4.3125,198800.0],["1996-09-27",4.0625,4.25,3.875,4.125,185300.0],["1996-09-30",4.125,4.125,3.875,3.875,97800.0],["1996-10-01",4.125,4.125,3.8125,4.0625,94200.0],["1996-10-02",3.9375,4.0,3.9375,3.9375,22400.0],["1996-10-03",3.9375,4.25,3.9375,4.125,64100.0],["1996-10-04",4.0625,4.375,4.0625,4.375,76100.0],["1996-10-07",4.1875,4.375,4.0625,4.0625,100400.0],["1996-10-08",4.0,4.25,3.875,4.0,78100.0],["1996-10-09",3.9375,4.0625,3.9375,3.9375,73700.0],["1996-10-10",3.9375,4.125,3.875,4.0,42100.0],["1996-10-11",4.1094,4.125,3.875,4.0625,61100.0],["1996-10-14",3.9375,4.0625,3.875,4.0,75700.0],["1996-10-15",3.875,4.125,3.875,3.9375,24200.0],["1996-10-16",4.125,4.125,3.875,3.875,99100.0],["1996-10-17",3.875,4.0,3.75,3.8125,62000.0],["1996-10-18",3.8125,4.125,3.8125,3.9375,52200.0],["1996-10-21",3.875,4.125,3.875,3.875,32400.0],["1996-10-22",4.125,4.125,3.75,3.8125,138900.0],["1996-10-23",3.8125,4.0,3.8125,4.0,72000.0],["1996-10-24",4.0,4.0,3.625,3.75,117400.0],["1996-10-25",3.875,4.0,3.6875,3.875,55600.0],["1996-10-28",3.875,4.0,3.6875,3.75,74800.0],["1996-10-29",3.6875,3.875,3.625,3.8125,46100.0],["1996-10-30",3.875,3.875,3.625,3.875,57800.0],["1996-10-31",3.6875,3.875,3.625,3.6875,81800.0],["1996-11-01",3.6875,3.875,3.625,3.75,91300.0],["1996-11-04",3.8125,3.8125,3.6875,3.6875,32000.0],["1996-11-05",3.6875,3.875,3.6875,3.75,121700.0],["1996-11-06",3.8125,3.9375,3.75,3.9375,131900.0],["1996-11-07",3.9375,4.0,3.75,3.875,122900.0],["1996-11-08",3.75,3.875,3.6875,3.6875,94500.0],["1996-11-11",3.6875,3.875,3.625,3.875,85000.0],["1996-11-12",3.6875,3.875,3.6875,3.7188,29900.0],["1996-11-13",3.875,3.875,3.6875,3.8125,68900.0],["1996-11-14",3.75,3.875,3.6875,3.8125,58500.0],["1996-11-15",3.875,3.875,3.625,3.75,97900.0],["1996-11-18",3.75,3.75,3.625,3.625,71900.0],["1996-11-19",3.625,3.75,3.625,3.75,46500.0],["1996-11-20",3.625,3.75,3.625,3.75,106300.0],["1996-11-21",3.625,3.6875,3.5,3.5625,67900.0],["1996-11-22",3.5625,3.8125,3.5625,3.6875,88500.0],["1996-11-25",3.6875,3.75,3.5625,3.625,119500.0],["1996-11-26",3.6875,3.6875,3.5625,3.5625,47200.0],["1996-11-27",3.625,3.6875,3.5625,3.6875,84300.0],["1996-11-29",3.625,3.6875,3.5625,3.625,38400.0],["1996-12-02",3.625,3.75,3.5625,3.5625,55800.0],["1996-12-03",3.6875,3.6875,3.4375,3.5,76500.0],["1996-12-04",3.5,3.625,3.5,3.5,105300.0],["1996-12-05",3.625,3.625,3.5,3.625,98100.0],["1996-12-06",3.5,3.8125,3.375,3.75,114900.0],["1996-12-09",3.75,4.0625,3.75,3.875,179300.0],["1996-12-10",4.0625,4.375,3.875,4.375,202000.0],["1996-12-11",4.125,4.8125,4.0,4.8125,428700.0],["1996-12-12",4.625,5.125,4.25,4.625,293300.0],["1996-12-13",4.375,4.875,4.375,4.5,141400.0],["1996-12-16",4.5625,4.5625,4.375,4.5,67400.0],["1996-12-17",4.375,4.5,4.375,4.375,264900.0],["1996-12-18",4.375,4.75,4.375,4.625,294800.0],["1996-12-19",4.75,4.75,4.5,4.625,151300.0],["1996-12-20",4.5,4.75,4.5,4.6875,337300.0],["1996-12-23",4.625,4.6875,4.4375,4.4375,172600.0],["1996-12-24",4.625,4.625,4.1875,4.1875,102400.0],["1996-12-26",4.1875,4.5,4.125,4.5,57800.0],["1996-12-27",4.4375,4.625,4.375,4.4375,81900.0],["1996-12-30",4.375,4.5,4.125,4.25,172700.0],["1996-12-31",4.25,4.5,4.25,4.5,447800.0],["1997-01-02",4.4375,4.625,4.1875,4.1875,52300.0],["1997-01-03",4.375,4.375,4.1875,4.25,16900.0],["1997-01-06",4.375,4.5625,4.1875,4.5,74400.0],["1997-01-07",4.5,4.5625,4.25,4.5,167000.0],["1997-01-08",4.5625,4.625,4.375,4.5625,268900.0],["1997-01-09",4.625,4.625,4.5,4.5625,126100.0],["1997-01-10",4.625,4.6875,4.5625,4.6875,186900.0],["1997-01-13",4.625,4.6875,4.5,4.625,220300.0],["1997-01-14",4.6875,5.0,4.625,4.8125,624900.0],["1997-01-15",4.75,4.75,4.375,4.75,182600.0],["1997-01-16",4.6875,4.875,4.625,4.625,71000.0],["1997-01-17",4.625,4.75,4.625,4.6875,78600.0],["1997-01-20",4.75,4.75,4.625,4.6875,66900.0],["1997-01-21",4.625,4.75,4.4375,4.5625,101000.0],["1997-01-22",4.5,4.6875,4.5,4.625,30300.0],["1997-01-23",4.75,5.125,4.75,5.0,260000.0],["1997-01-24",5.125,5.3125,4.9375,5.0625,213100.0],["1997-01-27",5.25,5.3125,5.0,5.0,92700.0],["1997-01-28",5.1875,5.25,5.0,5.0625,253300.0],["1997-01-29",5.125,5.125,5.0,5.0,130400.0],["1997-01-30",5.125,5.125,4.8125,4.8125,36600.0],["1997-01-31",5.0,5.0,4.8125,4.875,40700.0],["1997-02-03",4.9375,5.0,4.75,4.8125,94100.0],["1997-02-04",4.9375,4.9375,4.8125,4.9375,195100.0],["1997-02-05",4.875,4.9375,4.75,4.9375,45700.0],["1997-02-06",4.9375,4.9375,4.75,4.9375,101200.0],["1997-02-07",4.9375,4.9375,4.8125,4.8125,67400.0],["1997-02-10",4.9375,4.9375,4.75,4.9375,91100.0],["1997-02-11",4.875,4.875,4.6875,4.6875,94200.0],["1997-02-12",4.6875,4.8125,4.5,4.625,126900.0],["1997-02-13",4.6875,4.75,4.375,4.5625,113800.0],["1997-02-14",4.5625,4.5625,4.375,4.5625,47000.0],["1997-02-18",4.5,4.75,4.5,4.75,119400.0],["1997-02-19",4.625,4.875,4.625,4.875,150700.0],["1997-02-20",4.875,5.125,4.8125,5.0625,156100.0],["1997-02-21",5.125,5.125,4.875,5.0,130200.0],["1997-02-24",5.0,5.0625,4.8125,5.0,80200.0],["1997-02-25",4.9375,4.9375,4.8125,4.8125,91000.0],["1997-02-26",4.875,4.875,4.8125,4.875,32900.0],["1997-02-27",4.875,4.9375,4.6875,4.8125,121900.0],["1997-02-28",4.8125,4.9375,4.8125,4.875,72300.0],["1997-03-03",4.9375,4.9375,4.8125,4.9375,119700.0],["1997-03-04",4.875,5.0,4.875,4.875,61100.0],["1997-03-05",4.875,5.0,4.8125,4.9375,90100.0],["1997-03-06",4.9375,4.9375,4.8125,4.8281,38200.0],["1997-03-07",4.875,4.875,4.8125,4.8125,26700.0],["1997-03-10",4.875,4.875,4.625,4.75,62200.0],["1997-03-11",4.8125,4.8125,4.5625,4.75,113800.0],["1997-03-12",4.75,4.75,4.4375,4.5,87200.0],["1997-03-13",4.5625,4.5625,4.3125,4.375,67300.0],["1997-03-14",4.375,4.5,4.3125,4.375,56000.0],["1997-03-17",4.5,4.5,4.375,4.4375,28500.0],["1997-03-18",4.5,4.5,4.375,4.4375,11700.0],["1997-03-19",4.5,4.5,4.125,4.1875,68200.0],["1997-03-20",4.125,4.25,3.6875,3.875,161700.0],["1997-03-21",4.0,4.0,3.8125,3.9375,36500.0],["1997-03-24",4.0,4.125,3.875,4.0312,35700.0],["1997-03-25",4.0,4.125,3.8125,4.0,59300.0],["1997-03-26",4.0,4.0,3.8125,4.0,52200.0],["1997-03-27",4.0,4.125,3.875,3.875,52100.0],["1997-03-31",4.0625,4.0625,3.625,3.875,77200.0],["1997-04-01",3.75,3.875,3.5625,3.625,108200.0],["1997-04-02",3.625,3.9375,3.5625,3.8125,63300.0],["1997-04-03",3.8125,4.0,3.75,3.875,440800.0],["1997-04-04",3.875,4.1875,3.75,4.0625,72100.0],["1997-04-07",4.1875,4.625,4.0625,4.375,110600.0],["1997-04-08",4.2812,4.625,4.25,4.3125,87800.0],["1997-04-09",4.3125,4.5,3.5,3.6875,217200.0],["1997-04-10",3.875,3.875,3.5,3.5,209800.0],["1997-04-11",3.5625,3.5625,3.0,3.1875,189900.0],["1997-04-14",3.1875,3.25,2.875,2.875,127400.0],["1997-04-15",2.875,3.1875,2.8125,3.125,310100.0],["1997-04-16",3.25,3.625,3.1875,3.375,180500.0],["1997-04-17",3.4375,3.4375,2.9375,3.0625,96200.0],["1997-04-18",3.0,3.4375,3.0,3.1875,101000.0],["1997-04-21",3.125,3.375,3.0625,3.1875,75400.0],["1997-04-22",3.125,3.25,3.0,3.0,91100.0],["1997-04-23",3.0625,3.25,2.875,2.9375,104500.0],["1997-04-24",2.9375,3.0625,2.75,2.9375,125300.0],["1997-04-25",2.875,2.875,2.6875,2.8125,93100.0],["1997-04-28",2.7188,2.875,2.625,2.875,46600.0],["1997-04-29",2.8125,2.875,2.5938,2.625,138800.0],["1997-04-30",2.75,3.0,2.625,2.75,128400.0],["1997-05-01",3.0,3.0625,2.8125,3.0,59500.0],["1997-05-02",3.0625,3.0625,2.75,2.75,116800.0],["1997-05-05",2.875,2.875,2.625,2.75,143700.0],["1997-05-06",2.75,2.75,2.625,2.625,162100.0],["1997-05-07",2.75,2.75,2.5625,2.6875,108500.0],["1997-05-08",2.6875,2.6875,2.5625,2.625,63100.0],["1997-05-09",2.6875,3.1875,2.5625,3.125,225800.0],["1997-05-12",3.0312,3.5,3.0312,3.3125,178600.0],["1997-05-13",3.625,3.875,3.1875,3.3125,361900.0],["1997-05-14",3.3125,3.3125,2.875,3.0,183900.0],["1997-05-15",2.875,3.3125,2.875,3.1875,121100.0],["1997-05-16",3.1875,3.4375,3.125,3.375,78500.0],["1997-05-19",3.5625,3.6875,3.375,3.5625,68200.0],["1997-05-20",3.5625,3.5625,3.375,3.4375,29900.0],["1997-05-21",3.625,3.625,3.375,3.625,66700.0],["1997-05-22",3.6719,3.9375,3.5,3.75,94800.0],["1997-05-23",3.75,3.875,3.75,3.75,18900.0],["1997-05-27",3.75,3.875,3.5,3.5,80200.0],["1997-05-28",3.625,3.625,3.4375,3.625,78900.0],["1997-05-29",3.5,3.625,3.5,3.625,34400.0],["1997-05-30",3.625,3.75,3.4375,3.75,102100.0],["1997-06-02",3.6875,3.8125,3.625,3.75,200700.0],["1997-06-03",3.8125,4.0,3.6875,3.9375,231700.0],["1997-06-04",3.875,4.1875,3.875,4.1875,79800.0],["1997-06-05",4.1875,4.25,3.9375,4.0,106700.0],["1997-06-06",4.0625,4.0625,3.9375,4.0625,21200.0],["1997-06-09",4.0625,4.0625,3.875,4.0,38100.0],["1997-06-10",4.0312,4.0312,3.9375,3.9375,63200.0],["1997-06-11",3.9375,4.0625,3.9375,3.9375,31300.0],["1997-06-12",3.9375,4.125,3.9375,4.0,54000.0],["1997-06-13",3.9375,4.0625,3.9375,4.0,62200.0],["1997-06-16",3.9375,4.0,3.9375,4.0,114700.0],["1997-06-17",4.0,4.0625,3.9375,4.0,259400.0],["1997-06-18",3.9375,4.0312,3.9375,4.0,352800.0],["1997-06-19",4.0,4.0,3.9375,4.0,179600.0],["1997-06-20",3.875,3.9844,3.5625,3.7188,132900.0],["1997-06-23",3.5625,3.75,3.5,3.6406,92900.0],["1997-06-24",3.75,3.75,3.625,3.625,46400.0],["1997-06-25",3.625,3.75,3.625,3.625,24400.0],["1997-06-26",3.625,3.625,3.5,3.5625,46900.0],["1997-06-27",3.6875,3.6875,3.4375,3.4375,53400.0],["1997-06-30",3.375,3.4375,3.125,3.25,99700.0],["1997-07-01",3.125,3.3125,2.9688,3.125,126800.0],["1997-07-02",3.125,3.375,3.0,3.375,58300.0],["1997-07-03",3.375,3.5,3.25,3.5,16200.0],["1997-07-07",3.5,3.8125,3.4375,3.625,101100.0],["1997-07-08",3.75,3.8125,3.5625,3.6875,47400.0],["1997-07-09",3.6875,3.6875,3.5,3.5,85500.0],["1997-07-10",3.625,3.6875,3.4375,3.4375,46900.0],["1997-07-11",3.4375,3.625,3.4375,3.5625,119800.0],["1997-07-14",3.625,3.625,3.4844,3.625,30600.0],["1997-07-15",3.5625,3.6875,3.375,3.5,141900.0],["1997-07-16",3.5,3.5625,3.375,3.375,48900.0],["1997-07-17",3.5,3.5,3.375,3.4375,33700.0],["1997-07-18",3.375,3.5,3.125,3.25,146000.0],["1997-07-21",3.1875,3.4375,3.1875,3.3125,34900.0],["1997-07-22",3.3125,3.5625,3.1875,3.1875,120000.0],["1997-07-23",3.375,3.625,3.125,3.375,176700.0],["1997-07-24",3.375,3.5,3.3125,3.375,148500.0],["1997-07-25",3.2812,3.4375,2.875,3.125,352900.0],["1997-07-28",3.0625,3.25,3.0625,3.1875,94400.0],["1997-07-29",3.125,3.4375,3.125,3.3125,83100.0],["1997-07-30",3.3125,3.4375,3.25,3.25,128900.0],["1997-07-31",3.25,3.375,3.25,3.3438,33900.0],["1997-08-01",3.3125,3.4375,3.25,3.375,30000.0],["1997-08-04",3.375,3.375,3.25,3.3125,50200.0],["1997-08-05",3.25,3.375,3.25,3.375,56900.0],["1997-08-06",3.25,3.375,3.25,3.375,85500.0],["1997-08-07",3.375,3.4375,3.375,3.375,113400.0],["1997-08-08",3.3125,3.9375,3.3125,3.9375,163100.0],["1997-08-11",3.875,4.0625,3.6875,3.9375,170700.0],["1997-08-12",3.6875,3.75,3.5625,3.75,56000.0],["1997-08-13",3.7031,4.0625,3.7031,4.0,281900.0],["1997-08-14",4.0,4.0625,3.9375,4.0,145900.0],["1997-08-15",4.0,4.125,4.0,4.125,308700.0],["1997-08-18",4.0625,4.125,4.0,4.0,101200.0],["1997-08-19",4.0,4.125,4.0,4.0,44800.0],["1997-08-20",4.0,4.4375,4.0,4.4375,177900.0],["1997-08-21",4.4375,4.4375,4.125,4.25,108500.0],["1997-08-22",4.125,4.25,4.0,4.0625,213000.0],["1997-08-25",4.0625,4.1875,4.0625,4.1562,67400.0],["1997-08-26",4.1406,4.4375,4.125,4.4375,122100.0],["1997-08-27",4.375,4.875,4.375,4.8125,292900.0],["1997-08-28",4.6875,5.0,4.625,5.0,212900.0],["1997-08-29",5.0,5.0,4.6875,4.8125,74900.0],["1997-09-02",4.9375,5.0,4.75,4.75,51000.0],["1997-09-03",4.875,4.875,4.625,4.625,49200.0],["1997-09-04",4.625,4.75,4.5,4.5,44400.0],["1997-09-05",4.5,4.75,4.5,4.5,49500.0],["1997-09-08",4.625,5.125,4.5,5.125,397300.0],["1997-09-09",5.0312,5.125,5.0,5.0625,174200.0],["1997-09-10",5.0625,5.0625,4.75,4.8125,102800.0],["1997-09-11",4.8125,4.9375,4.6875,4.875,97800.0],["1997-09-12",4.75,4.8125,4.6875,4.8125,81900.0],["1997-09-15",4.6875,4.75,4.5625,4.6875,38200.0],["1997-09-16",4.5625,4.75,4.5625,4.625,27300.0],["1997-09-17",4.6875,4.7812,4.625,4.6875,28900.0],["1997-09-18",4.6875,4.6875,4.6875,4.6875,22800.0],["1997-09-19",4.75,4.75,4.6875,4.75,30200.0],["1997-09-22",4.6875,4.75,4.625,4.6875,19400.0],["1997-09-23",4.6875,4.75,4.375,4.5,69800.0],["1997-09-24",4.5,4.625,4.5,4.5625,27500.0],["1997-09-25",4.5625,4.625,4.5,4.5,53000.0],["1997-09-26",4.4375,4.625,4.4375,4.625,47400.0],["1997-09-29",4.5938,5.0,4.5625,4.8125,169400.0],["1997-09-30",4.9375,5.0625,4.625,4.9375,189400.0],["1997-10-01",5.0469,5.0469,4.75,4.875,65400.0],["1997-10-02",4.75,4.875,4.5625,4.5625,42600.0],["1997-10-03",4.6875,4.6875,4.5,4.5625,41900.0],["1997-10-06",4.625,5.0625,4.625,4.9375,183500.0],["1997-10-07",4.875,5.0,4.6875,4.6875,110100.0],["1997-10-08",4.875,5.0,4.6875,4.875,107500.0],["1997-10-09",4.9375,4.9375,4.7188,4.7188,36200.0],["1997-10-10",4.6875,4.75,4.5625,4.5625,52200.0],["1997-10-13",4.625,4.75,4.5625,4.6875,46300.0],["1997-10-14",4.625,4.6875,4.375,4.5625,59000.0],["1997-10-15",4.5,4.6875,4.4375,4.625,69500.0],["1997-10-16",4.5,4.8125,4.5,4.6875,53200.0],["1997-10-17",4.875,4.875,4.625,4.75,54600.0],["1997-10-20",4.625,4.875,4.625,4.625,28500.0],["1997-10-21",4.625,4.6875,4.5,4.625,67100.0],["1997-10-22",4.625,4.6875,4.4375,4.625,109900.0],["1997-10-23",4.5,4.5625,4.375,4.4375,62100.0],["1997-10-24",4.5625,4.5625,4.25,4.375,52600.0],["1997-10-27",4.25,4.375,3.875,4.0,106600.0],["1997-10-28",3.3125,4.125,3.0,4.0,285700.0],["1997-10-29",4.0,4.125,3.9375,4.0,53300.0],["1997-10-30",3.9375,4.0625,3.5,3.8125,122200.0],["1997-10-31",3.75,4.2188,3.75,4.0,60800.0],["1997-11-03",4.1875,4.25,3.875,4.125,49300.0],["1997-11-04",4.0,4.1875,3.875,3.9375,68900.0],["1997-11-05",4.0,4.125,3.875,4.125,16400.0],["1997-11-06",4.0,4.125,3.75,4.0,63200.0],["1997-11-07",3.8125,3.9375,3.75,3.875,67300.0],["1997-11-10",3.8125,4.0,3.8125,3.9375,62200.0],["1997-11-11",3.875,3.9375,3.875,3.875,29800.0],["1997-11-12",3.8125,3.9375,3.6875,3.75,71200.0],["1997-11-13",3.75,4.0,3.75,3.875,72600.0],["1997-11-14",3.9375,3.9375,3.6875,3.6875,48800.0],["1997-11-17",3.6875,3.9375,3.6875,3.8125,58900.0],["1997-11-18",3.75,3.8125,3.75,3.75,16400.0],["1997-11-19",3.75,3.8125,3.625,3.75,43200.0],["1997-11-20",3.6875,3.875,3.625,3.6875,25100.0],["1997-11-21",3.625,3.8125,3.625,3.625,282500.0],["1997-11-24",3.625,3.6875,3.4375,3.5,82900.0],["1997-11-25",3.5,3.8438,3.4375,3.75,97000.0],["1997-11-26",3.6875,3.875,3.625,3.75,19600.0],["1997-11-28",3.6875,3.875,3.625,3.875,67300.0],["1997-12-01",3.6875,3.875,3.625,3.6875,22300.0],["1997-12-02",3.625,3.75,3.625,3.625,60000.0],["1997-12-03",3.625,3.6875,3.5625,3.625,49800.0],["1997-12-04",3.5625,3.6875,3.5625,3.5625,48500.0],["1997-12-05",3.5625,3.8125,3.5625,3.75,53000.0],["1997-12-08",3.75,3.875,3.625,3.75,36200.0],["1997-12-09",3.8125,3.875,3.6875,3.8125,117700.0],["1997-12-10",3.875,3.9688,3.5625,3.625,110200.0],["1997-12-11",3.4375,3.6875,3.4375,3.6562,57200.0],["1997-12-12",3.75,3.75,3.5,3.5625,26300.0],["1997-12-15",3.5625,3.625,3.4375,3.4375,28100.0],["1997-12-16",3.5625,3.5625,3.375,3.375,53900.0],["1997-12-17",3.4688,3.5,3.25,3.5,41600.0],["1997-12-18",3.25,3.75,3.125,3.4688,230300.0],["1997-12-19",3.375,3.5,3.3438,3.3438,38000.0],["1997-12-22",3.3125,3.625,3.25,3.5,68300.0],["1997-12-23",3.5,3.625,3.375,3.5625,58200.0],["1997-12-24",3.5625,3.5625,3.4375,3.4375,18100.0],["1997-12-26",3.4375,3.5625,3.3125,3.3125,67700.0],["1997-12-29",3.375,3.4375,3.25,3.3125,61500.0],["1997-12-30",3.25,3.3438,3.0,3.0625,136200.0],["1997-12-31",3.125,3.625,3.0938,3.625,376300.0],["1998-01-02",3.5625,3.6875,3.375,3.375,19400.0],["1998-01-05",3.25,3.75,3.25,3.625,29200.0],["1998-01-06",3.5625,3.6875,3.375,3.5625,80400.0],["1998-01-07",3.625,3.625,3.25,3.3125,97400.0],["1998-01-08",3.2812,3.4375,3.2812,3.3125,27100.0],["1998-01-09",3.25,3.4375,3.1562,3.1562,45900.0],["1998-01-12",3.1562,3.1875,3.0312,3.0312,79800.0],["1998-01-13",3.0938,3.25,3.0625,3.0625,125400.0],["1998-01-14",3.0625,3.125,2.6719,2.8125,484000.0],["1998-01-15",2.875,3.0,2.8125,2.9375,182900.0],["1998-01-16",2.9375,3.2188,2.875,3.0625,130200.0],["1998-01-20",3.0625,3.2188,2.9062,3.125,74800.0],["1998-01-21",3.2188,3.2188,3.0,3.125,157000.0],["1998-01-22",3.125,3.4062,3.0,3.25,120300.0],["1998-01-23",3.1875,3.25,3.0625,3.0625,70900.0],["1998-01-26",3.0625,3.1875,2.9688,2.9688,70000.0],["1998-01-27",2.9375,3.0625,2.9062,3.0,80300.0],["1998-01-28",2.9062,3.0625,2.7812,2.7812,116600.0],["1998-01-29",2.8125,2.9375,2.75,2.8125,275200.0],["1998-01-30",2.9375,3.0,2.8125,2.9375,138700.0],["1998-02-02",3.0,3.0,2.875,3.0,29800.0],["1998-02-03",3.0,3.25,2.875,3.0625,207700.0],["1998-02-04",3.0625,3.5,3.0625,3.375,111800.0],["1998-02-05",3.4375,3.5625,3.375,3.4375,311500.0],["1998-02-06",3.5,3.5625,3.375,3.5,211200.0],["1998-02-09",3.375,3.5,3.3125,3.4062,61200.0],["1998-02-10",3.3125,3.4375,3.3125,3.3125,74500.0],["1998-02-11",3.3438,3.4375,3.25,3.25,100000.0],["1998-02-12",3.25,3.3125,3.1875,3.3125,71200.0],["1998-02-13",3.25,3.3125,3.125,3.25,98700.0],["1998-02-17",3.25,3.25,3.125,3.1875,46100.0],["1998-02-18",3.25,3.25,3.1875,3.2188,30200.0],["1998-02-19",3.1875,3.25,3.1875,3.25,57700.0],["1998-02-20",3.1875,3.4375,3.1875,3.4375,204500.0],["1998-02-23",3.4375,3.5625,3.3125,3.5,106300.0],["1998-02-24",3.4375,3.5625,3.375,3.5312,65200.0],["1998-02-25",3.5625,3.75,3.5625,3.5625,86600.0],["1998-02-26",3.5625,3.6562,3.5625,3.5625,50700.0],["1998-02-27",3.5625,3.7188,3.5625,3.5938,86600.0],["1998-03-02",3.6875,3.6875,3.375,3.4375,55200.0],["1998-03-03",3.4375,3.4375,3.0,3.125,359500.0],["1998-03-04",3.125,3.3125,3.125,3.2188,67200.0],["1998-03-05",3.125,3.3438,3.125,3.3438,32700.0],["1998-03-06",3.1875,3.25,3.125,3.125,21900.0],["1998-03-09",3.2188,3.4375,3.1562,3.375,71900.0],["1998-03-10",3.4375,3.5625,3.4375,3.5625,36700.0],["1998-03-11",3.5625,3.6875,3.125,3.1562,256900.0],["1998-03-12",3.125,3.25,3.0312,3.125,154500.0],["1998-03-13",3.1562,3.25,2.875,3.1562,850200.0],["1998-03-16",3.3125,3.3125,3.125,3.125,42600.0],["1998-03-17",3.25,3.25,3.125,3.125,24200.0],["1998-03-18",3.25,3.25,2.875,3.0312,116100.0],["1998-03-19",3.0312,3.0312,2.875,3.0,66700.0],["1998-03-20",3.0625,3.125,3.0,3.0312,40900.0],["1998-03-23",3.0,3.0938,2.9375,2.9375,66500.0],["1998-03-24",2.875,2.9375,2.6562,2.8125,233700.0],["1998-03-25",2.9375,3.0625,2.7812,3.0,94200.0],["1998-03-26",2.875,3.0312,2.875,3.0,68100.0],["1998-03-27",3.0312,3.125,3.0312,3.125,52300.0],["1998-03-30",3.0938,3.125,3.0,3.0312,40900.0],["1998-03-31",3.0312,3.125,2.9062,3.0312,46400.0],["1998-04-01",2.9688,3.0625,2.875,3.0312,235400.0],["1998-04-02",2.9062,3.0625,2.875,3.0625,61500.0],["1998-04-03",3.0625,3.0625,3.0,3.0312,33900.0],["1998-04-06",3.0,3.0312,2.9375,2.9375,32100.0],["1998-04-07",3.0,3.0312,2.875,2.9375,55900.0],["1998-04-08",3.0,3.0,2.875,2.9375,15900.0],["1998-04-09",2.9375,3.0,2.875,3.0,28000.0],["1998-04-13",3.0,3.0625,3.0,3.0,28600.0],["1998-04-14",3.0,3.0625,2.9375,2.9688,67000.0],["1998-04-15",3.0,3.0625,2.9375,3.0625,68800.0],["1998-04-16",3.0,3.0938,3.0,3.0,54700.0],["1998-04-17",3.0,3.0312,2.9375,3.0,135800.0],["1998-04-20",3.0312,3.0312,2.9375,2.9375,81200.0],["1998-04-21",2.9375,3.0625,2.9375,3.0,99100.0],["1998-04-22",3.0,3.0625,3.0,3.0312,202700.0],["1998-04-23",3.0312,3.0625,2.9688,2.9688,101000.0],["1998-04-24",2.9375,3.0,2.9375,2.9375,34400.0],["1998-04-27",2.9375,3.0,2.875,2.9688,72400.0],["1998-04-28",3.0,3.0,2.9375,2.9375,26200.0],["1998-04-29",3.0,3.125,2.9375,3.0312,242400.0],["1998-04-30",3.0,3.0625,2.9375,2.9375,27700.0],["1998-05-01",2.9375,3.0625,2.9375,3.0,83500.0],["1998-05-04",3.0,3.0312,2.9375,2.9375,75300.0],["1998-05-05",2.9688,3.0312,2.9688,3.0312,76600.0],["1998-05-06",3.0312,3.0938,3.0,3.0625,162900.0],["1998-05-07",3.0625,3.25,3.0312,3.0938,284200.0],["1998-05-08",3.125,3.625,3.0625,3.4688,503100.0],["1998-05-11",3.5,3.5625,3.375,3.4062,244400.0],["1998-05-12",3.375,3.375,3.25,3.2812,75700.0],["1998-05-13",3.2812,3.375,3.2812,3.375,102000.0],["1998-05-14",3.3438,3.4688,3.3438,3.4062,102200.0],["1998-05-15",3.4062,3.625,3.4062,3.5625,332100.0],["1998-05-18",3.5625,3.6875,3.5,3.625,318400.0],["1998-05-19",3.5938,3.6875,3.5625,3.5938,122800.0],["1998-05-20",3.625,3.625,3.5625,3.625,48800.0],["1998-05-21",3.625,3.625,3.4375,3.5,114800.0],["1998-05-22",3.4375,3.5,3.375,3.4375,17400.0],["1998-05-26",3.5,3.5625,3.4375,3.5625,68100.0],["1998-05-27",3.5,3.5625,3.4375,3.5,56200.0],["1998-05-28",3.625,3.625,3.5,3.5312,70200.0],["1998-05-29",3.5,3.5625,3.4375,3.4688,23800.0],["1998-06-01",3.4062,3.5312,3.375,3.4688,55400.0],["1998-06-02",3.4375,3.5625,3.4375,3.4375,96400.0],["1998-06-03",3.375,3.4688,3.25,3.25,79900.0],["1998-06-04",3.25,3.4375,3.25,3.25,66000.0],["1998-06-05",3.25,3.375,3.25,3.25,94600.0],["1998-06-08",3.3125,3.3125,3.1875,3.25,123900.0],["1998-06-09",3.25,3.375,3.25,3.25,150000.0],["1998-06-10",3.25,3.4062,3.25,3.4062,52000.0],["1998-06-11",3.4062,3.4688,3.3125,3.3125,52000.0],["1998-06-12",3.2812,3.3125,3.1875,3.3125,59700.0],["1998-06-15",3.125,3.3125,3.125,3.1875,72000.0],["1998-06-16",3.1875,3.25,3.1875,3.1875,27200.0],["1998-06-17",3.125,3.25,3.125,3.1562,67300.0],["1998-06-18",3.1562,3.2188,3.125,3.1875,82400.0],["1998-06-19",3.1875,3.1875,3.0625,3.0625,78200.0],["1998-06-22",3.0938,3.1562,3.0625,3.1562,33100.0],["1998-06-23",3.1562,3.1562,3.0,3.125,64800.0],["1998-06-24",3.0625,3.1875,3.0,3.0312,81700.0],["1998-06-25",3.0,3.1875,3.0,3.0938,32000.0],["1998-06-26",3.1875,3.2812,3.125,3.2812,292600.0],["1998-06-29",3.3125,3.3125,3.1562,3.1562,100100.0],["1998-06-30",3.1875,3.1875,3.0,3.125,103000.0],["1998-07-01",3.125,3.125,3.0,3.0625,35300.0],["1998-07-02",3.0,3.125,2.9375,3.125,74100.0],["1998-07-06",3.2188,3.2188,3.0312,3.1875,33600.0],["1998-07-07",3.25,3.25,3.125,3.1875,17600.0],["1998-07-08",3.1875,3.25,3.125,3.125,30500.0],["1998-07-09",3.125,3.25,3.0938,3.1875,76200.0],["1998-07-10",3.125,3.2812,3.125,3.1875,42700.0],["1998-07-13",3.1875,3.4062,3.1875,3.375,93000.0],["1998-07-14",3.25,3.4062,3.25,3.3125,108300.0],["1998-07-15",3.3438,3.4062,3.3125,3.3125,101400.0],["1998-07-16",3.375,3.4688,3.3125,3.4688,455600.0],["1998-07-17",3.5,3.5,3.4375,3.5,162000.0],["1998-07-20",3.5,3.5625,3.375,3.5312,63800.0],["1998-07-21",3.5312,3.625,3.4688,3.5938,45300.0],["1998-07-22",3.4375,3.5,3.3125,3.4062,191500.0],["1998-07-23",3.5,3.5625,3.375,3.375,35100.0],["1998-07-24",3.375,3.4375,3.25,3.3125,36700.0],["1998-07-27",3.25,3.375,3.1875,3.375,45800.0],["1998-07-28",3.25,3.375,3.25,3.3125,81100.0],["1998-07-29",3.3125,3.3125,2.9375,3.1875,209200.0],["1998-07-30",3.1562,3.3125,3.1562,3.1875,40300.0],["1998-07-31",3.1875,3.25,3.0,3.0,34800.0],["1998-08-03",3.0938,3.125,3.0,3.0625,21500.0],["1998-08-04",3.0625,3.0938,3.0,3.0,55600.0],["1998-08-05",3.0,3.0625,2.875,3.0,72700.0],["1998-08-06",2.875,2.9688,2.7812,2.9375,33000.0],["1998-08-07",2.875,3.0312,2.875,3.0312,44300.0],["1998-08-10",2.9375,2.9375,2.625,2.875,85000.0],["1998-08-11",2.8125,2.875,2.5312,2.875,79300.0],["1998-08-12",2.9375,3.1562,2.9375,3.0,82900.0],["1998-08-13",3.0,3.0625,2.9062,3.0,66600.0],["1998-08-14",2.9062,3.0,2.875,2.9375,23100.0],["1998-08-17",2.9375,3.0,2.9375,2.9375,18000.0],["1998-08-18",2.9375,3.0312,2.9375,2.9375,23200.0],["1998-08-19",2.9688,3.0312,2.9375,2.9375,16700.0],["1998-08-20",2.9062,3.0,2.875,2.9375,29800.0],["1998-08-21",2.9375,3.0,2.8125,2.9688,90900.0],["1998-08-24",3.0,3.0,2.9375,2.9375,8200.0],["1998-08-25",2.9375,3.0,2.9375,2.9375,20600.0],["1998-08-26",2.9375,3.0,2.9375,2.9688,86800.0],["1998-08-27",2.9688,2.9688,2.75,2.8125,25900.0],["1998-08-28",2.8125,2.9062,2.625,2.8438,70100.0],["1998-08-31",2.875,2.875,2.2812,2.5,67000.0],["1998-09-01",2.5938,2.6875,2.3125,2.5625,105400.0],["1998-09-02",2.625,2.9375,2.625,2.75,39700.0],["1998-09-03",2.6875,2.75,2.6875,2.75,23600.0],["1998-09-04",2.75,2.75,2.625,2.75,25200.0],["1998-09-08",2.8438,2.875,2.6875,2.75,48800.0],["1998-09-09",2.75,2.8125,2.625,2.75,61000.0],["1998-09-10",2.625,2.7188,2.5312,2.7188,43400.0],["1998-09-11",2.6875,2.75,2.625,2.625,84900.0],["1998-09-14",2.625,2.75,2.625,2.625,27000.0],["1998-09-15",2.5625,2.6875,2.5312,2.5312,16900.0],["1998-09-16",2.5938,2.625,2.5312,2.625,28700.0],["1998-09-17",2.625,2.625,2.5625,2.5625,2100.0],["1998-09-18",2.6875,2.6875,2.5625,2.5625,58600.0],["1998-09-21",2.5625,2.6875,2.5312,2.6875,9500.0],["1998-09-22",2.5312,2.75,2.5312,2.75,7700.0],["1998-09-23",2.6875,2.75,2.625,2.625,11300.0],["1998-09-24",2.625,2.625,2.5625,2.625,18900.0],["1998-09-25",2.5625,2.6875,2.5,2.5,30900.0],["1998-09-28",2.5,2.5312,2.5,2.5,7100.0],["1998-09-29",2.5,2.625,2.5,2.5312,30700.0],["1998-09-30",2.5312,2.5938,2.5,2.5625,6800.0],["1998-10-01",2.5,2.5,2.5,2.5,3200.0],["1998-10-02",2.5,2.5,2.4062,2.4688,17500.0],["1998-10-05",2.4062,2.4375,2.3125,2.4375,18100.0],["1998-10-06",2.3125,2.3125,2.25,2.2812,34700.0],["1998-10-07",2.2812,2.2812,2.0938,2.0938,96500.0],["1998-10-08",2.0938,2.0938,1.8125,2.0,36100.0],["1998-10-09",1.8125,1.9062,1.75,1.875,48600.0],["1998-10-12",1.8125,2.3438,1.8125,2.25,80400.0],["1998-10-13",2.3125,2.375,2.25,2.3438,18500.0],["1998-10-14",2.25,2.3438,2.25,2.25,21300.0],["1998-10-15",2.3125,2.3438,2.25,2.25,50500.0],["1998-10-16",2.3125,2.375,2.125,2.2812,51100.0],["1998-10-19",2.2812,2.2812,2.125,2.1875,21800.0],["1998-10-20",2.1875,2.3125,2.1875,2.3125,29400.0],["1998-10-21",2.3438,2.5625,2.3438,2.5625,20400.0],["1998-10-22",2.5938,2.75,2.5312,2.5625,52300.0],["1998-10-23",2.625,2.9375,2.5312,2.8438,51200.0],["1998-10-26",2.875,2.875,2.6875,2.75,48100.0],["1998-10-27",2.75,2.875,2.6875,2.75,82600.0],["1998-10-28",2.75,2.75,2.25,2.3438,103300.0],["1998-10-29",2.4688,2.4688,2.2812,2.3438,69600.0],["1998-10-30",2.3125,2.3438,2.0625,2.0625,66200.0],["1998-11-02",2.125,2.4375,2.125,2.4062,83400.0],["1998-11-03",2.375,2.625,2.375,2.5,115700.0],["1998-11-04",2.4375,2.5625,2.4375,2.4375,66900.0],["1998-11-05",2.375,2.4375,2.2812,2.2812,29300.0],["1998-11-06",2.2812,2.3438,2.2812,2.2812,29700.0],["1998-11-09",2.2812,2.3125,2.125,2.125,37700.0],["1998-11-10",2.125,2.25,2.125,2.2188,47500.0],["1998-11-11",2.1562,2.25,2.1562,2.2188,45600.0],["1998-11-12",2.2812,2.375,2.25,2.2812,209200.0],["1998-11-13",2.25,2.3125,2.25,2.2812,77200.0],["1998-11-16",2.25,2.2812,2.25,2.2812,68800.0],["1998-11-17",2.25,2.3125,2.25,2.2812,69900.0],["1998-11-18",2.25,2.2812,2.1562,2.1875,128100.0],["1998-11-19",2.2188,2.3125,2.1875,2.2188,68600.0],["1998-11-20",2.1875,2.25,2.1562,2.25,103400.0],["1998-11-23",2.1875,2.25,2.1562,2.2188,90200.0],["1998-11-24",2.25,2.25,2.125,2.125,57500.0],["1998-11-25",2.125,2.1562,2.0625,2.0938,34300.0],["1998-11-27",2.0938,2.1875,2.0312,2.0625,54500.0],["1998-11-30",2.0625,2.0625,2.0,2.0,47200.0],["1998-12-01",2.0,2.125,1.9375,2.125,102900.0],["1998-12-02",2.0625,2.4062,2.0625,2.25,124400.0],["1998-12-03",2.1562,2.2812,2.1562,2.1875,61100.0],["1998-12-04",2.0625,2.2188,2.0625,2.2188,120900.0],["1998-12-07",2.25,2.3125,2.1875,2.2344,103700.0],["1998-12-08",2.2188,2.2812,2.125,2.2188,99000.0],["1998-12-09",2.1875,2.25,2.1875,2.2188,54700.0],["1998-12-10",2.1875,2.3125,2.125,2.2188,82300.0],["1998-12-11",2.1875,2.2188,2.1562,2.2188,77500.0],["1998-12-14",2.1562,2.1875,1.9375,2.0,123500.0],["1998-12-15",2.0,2.0625,2.0,2.0312,43700.0],["1998-12-16",2.0312,2.0625,2.0,2.0625,52700.0],["1998-12-17",2.0,2.0625,2.0,2.0312,54100.0],["1998-12-18",2.0312,2.0625,1.875,1.9375,121600.0],["1998-12-21",1.9375,2.125,1.875,2.125,183600.0],["1998-12-22",2.0625,2.0625,2.0,2.0625,176600.0],["1998-12-23",2.0,2.0312,1.9062,1.9688,137000.0],["1998-12-24",1.9375,2.0,1.9375,1.9688,23500.0],["1998-12-28",1.9688,2.0,1.9062,1.9062,195700.0],["1998-12-29",1.9375,2.0625,1.875,1.875,133600.0],["1998-12-30",1.9062,1.9375,1.875,1.9375,185000.0],["1998-12-31",1.875,2.4375,1.875,2.4375,270800.0],["1999-01-04",2.375,2.4688,2.375,2.4062,81400.0],["1999-01-05",2.4062,2.4688,2.3125,2.375,92100.0],["1999-01-06",2.4688,2.4688,2.375,2.4062,39500.0],["1999-01-07",2.4062,2.4062,2.25,2.3438,77500.0],["1999-01-08",2.3438,2.5938,2.2812,2.4688,86600.0],["1999-01-11",2.4375,2.5625,2.3125,2.5625,88400.0],["1999-01-12",2.5625,2.6875,2.5,2.6875,35000.0],["1999-01-13",2.625,2.9375,2.625,2.9375,84300.0],["1999-01-14",2.9688,3.0312,2.875,2.9688,99600.0],["1999-01-15",2.9688,3.25,2.9688,3.0625,95400.0],["1999-01-19",3.1875,3.25,3.0,3.0625,59200.0],["1999-01-20",3.0625,3.0625,2.75,2.75,54200.0],["1999-01-21",2.6875,2.8125,2.5625,2.6875,71500.0],["1999-01-22",2.6875,2.75,2.5625,2.75,25700.0],["1999-01-25",2.8125,2.8125,2.5,2.625,52800.0],["1999-01-26",2.5312,2.6875,2.5,2.5,35300.0],["1999-01-27",2.5,2.5625,2.375,2.4062,44900.0],["1999-01-28",2.375,2.4375,2.375,2.4375,70300.0],["1999-01-29",2.375,2.4375,2.25,2.3125,278900.0],["1999-02-01",2.25,2.5938,2.25,2.5625,89100.0],["1999-02-02",2.5312,2.625,2.5,2.5,24400.0],["1999-02-03",2.5625,2.5625,2.4375,2.5,15200.0],["1999-02-04",2.4375,2.4375,2.3125,2.4375,68100.0],["1999-02-05",2.4375,2.5625,2.4062,2.5625,39500.0],["1999-02-08",2.5,2.625,2.375,2.625,54400.0],["1999-02-09",2.5625,2.5625,2.375,2.375,14300.0],["1999-02-10",2.375,2.5,2.3125,2.5,22400.0],["1999-02-11",2.5,2.625,2.375,2.5,46900.0],["1999-02-12",2.4375,2.5625,2.3125,2.3125,35000.0],["1999-02-16",2.4375,2.4375,2.3438,2.3438,24000.0],["1999-02-17",2.4375,2.4688,2.3125,2.3125,19200.0],["1999-02-18",2.3125,2.375,2.1875,2.1875,66300.0],["1999-02-19",2.1875,2.25,2.1562,2.25,57000.0],["1999-02-22",2.2812,2.375,2.2812,2.3125,37900.0],["1999-02-23",2.25,2.25,2.25,2.25,14200.0],["1999-02-24",2.3125,2.3125,2.1562,2.1562,20200.0],["1999-02-25",2.125,2.25,2.125,2.1875,33700.0],["1999-02-26",2.1562,2.3125,2.125,2.3125,106500.0],["1999-03-01",2.3438,2.3438,2.3125,2.3281,8700.0],["1999-03-02",2.3438,2.4062,2.25,2.25,27000.0],["1999-03-03",2.2812,2.2812,2.1875,2.1875,18500.0],["1999-03-04",2.125,2.25,2.125,2.125,16200.0],["1999-03-05",2.125,2.25,2.125,2.1875,116300.0],["1999-03-08",2.125,2.125,2.125,2.125,47200.0],["1999-03-09",2.125,2.125,1.9688,1.9688,89800.0],["1999-03-10",2.0,2.0625,1.9688,2.0625,78500.0],["1999-03-11",2.125,2.1875,2.0625,2.125,19100.0],["1999-03-12",2.1875,2.2188,2.0312,2.125,46600.0],["1999-03-15",2.0625,2.0625,1.9688,1.9688,38500.0],["1999-03-16",1.9688,2.0625,1.9375,2.0,33900.0],["1999-03-17",2.0625,2.0625,1.9375,1.9375,24300.0],["1999-03-18",1.875,2.0,1.875,1.9375,29700.0],["1999-03-19",1.9062,1.9375,1.875,1.875,15000.0],["1999-03-22",1.875,1.9375,1.8438,1.875,49500.0],["1999-03-23",1.8438,1.9375,1.8125,1.8125,26300.0],["1999-03-24",1.7812,1.9375,1.6875,1.75,42900.0],["1999-03-25",1.8125,1.9375,1.6875,1.9062,74200.0],["1999-03-26",1.9375,2.0,1.75,1.875,95100.0],["1999-03-29",1.9375,1.9688,1.875,1.9688,61800.0],["1999-03-30",2.0,2.0,1.8125,1.875,38700.0],["1999-03-31",2.0,2.0625,1.8125,2.0,37400.0],["1999-04-01",1.875,2.125,1.875,1.875,6800.0],["1999-04-05",1.875,2.0,1.875,1.875,10300.0],["1999-04-06",1.8438,1.9375,1.7812,1.875,69300.0],["1999-04-07",1.8125,1.9375,1.8125,1.8125,28300.0],["1999-04-08",1.8125,1.875,1.8125,1.8125,24700.0],["1999-04-09",1.8125,1.9375,1.7812,1.8438,25200.0],["1999-04-12",1.8438,2.0,1.8125,1.8125,37700.0],["1999-04-13",1.8125,2.0,1.8125,1.9375,24000.0],["1999-04-14",1.9375,1.9375,1.8125,1.8125,22100.0],["1999-04-15",1.9375,1.9688,1.8125,1.8125,10300.0],["1999-04-16",1.8125,2.1562,1.8125,2.1562,140300.0],["1999-04-19",2.25,2.25,2.125,2.1562,30500.0],["1999-04-20",2.125,2.3125,1.9375,2.25,122300.0],["1999-04-21",2.25,2.3438,2.125,2.3125,9100.0],["1999-04-22",2.1875,2.3125,2.125,2.125,19500.0],["1999-04-23",2.25,2.375,2.25,2.375,34600.0],["1999-04-26",2.25,2.5,2.0,2.25,120300.0],["1999-04-27",2.25,2.4375,2.125,2.25,16400.0],["1999-04-28",2.2812,2.375,2.25,2.3125,38700.0],["1999-04-29",2.1562,2.3438,2.1562,2.25,11300.0],["1999-04-30",2.3438,2.3438,2.1562,2.25,48700.0],["1999-05-03",2.1562,2.2812,2.1562,2.25,35600.0],["1999-05-04",2.1875,2.25,2.1875,2.25,13400.0],["1999-05-05",2.3125,2.3125,2.0938,2.0938,20200.0],["1999-05-06",2.125,2.125,1.7812,1.9375,43100.0],["1999-05-07",2.0625,2.125,1.9375,2.0625,20600.0],["1999-05-10",2.0,2.125,1.9375,2.0,17900.0],["1999-05-11",2.0,2.1875,2.0,2.0,21500.0],["1999-05-12",2.0,2.25,2.0,2.1875,93100.0],["1999-05-13",2.2188,2.875,2.125,2.75,392800.0],["1999-05-14",2.9375,2.9375,2.5,2.5625,117100.0],["1999-05-17",2.6875,2.8125,2.375,2.4375,99800.0],["1999-05-18",2.4375,2.5312,2.25,2.4375,65600.0],["1999-05-19",2.375,2.375,2.25,2.25,31600.0],["1999-05-20",2.375,2.375,2.25,2.25,20200.0],["1999-05-21",2.375,2.375,2.25,2.25,12600.0],["1999-05-24",2.375,2.375,2.25,2.25,15000.0],["1999-05-25",2.375,2.4375,2.25,2.375,33600.0],["1999-05-26",2.4375,2.4375,2.25,2.25,49000.0],["1999-05-27",2.25,2.3125,2.25,2.25,11600.0],["1999-05-28",2.25,2.3125,2.25,2.25,62400.0],["1999-06-01",2.3125,2.3125,2.25,2.3125,10400.0],["1999-06-02",2.375,2.375,2.0938,2.0938,78700.0],["1999-06-03",2.0625,2.1875,1.9375,2.1562,113900.0],["1999-06-04",2.3125,2.3125,2.0625,2.25,65800.0],["1999-06-07",2.2188,2.5,2.2188,2.4375,66200.0],["1999-06-08",2.4375,2.5938,2.4375,2.5938,62100.0],["1999-06-09",2.625,2.625,2.5312,2.625,252400.0],["1999-06-10",2.5625,2.625,2.5625,2.5938,53200.0],["1999-06-11",2.5625,2.6875,2.5,2.5938,30900.0],["1999-06-14",2.5625,2.75,2.5312,2.6562,85900.0],["1999-06-15",2.5,2.75,2.5,2.75,32400.0],["1999-06-16",2.6562,2.6875,2.4375,2.5,19400.0],["1999-06-17",2.5,2.625,2.4688,2.625,33100.0],["1999-06-18",2.5,2.6875,2.5,2.5625,35300.0],["1999-06-21",2.625,2.625,2.5,2.625,9800.0],["1999-06-22",2.625,2.75,2.625,2.75,128000.0],["1999-06-23",2.9844,3.0,2.8125,3.0,85900.0],["1999-06-24",3.0,3.2188,2.875,2.875,157500.0],["1999-06-25",3.0,3.0625,2.75,2.75,47100.0],["1999-06-28",2.9688,3.0,2.8594,3.0,88000.0],["1999-06-29",2.8438,3.125,2.8438,3.0625,40000.0],["1999-06-30",3.0312,3.25,3.0,3.1875,100300.0],["1999-07-01",3.1562,3.1562,2.9688,2.9688,29400.0],["1999-07-02",3.0625,3.125,2.75,2.75,54300.0],["1999-07-06",2.75,2.875,2.75,2.875,20600.0],["1999-07-07",2.9375,3.0,2.75,2.875,56700.0],["1999-07-08",3.0,3.0,2.875,3.0,33700.0],["1999-07-09",3.0312,3.125,3.0,3.0625,34800.0],["1999-07-12",3.125,3.125,3.0625,3.125,5000.0],["1999-07-13",3.0156,3.0625,3.0,3.0,17700.0],["1999-07-14",3.125,3.625,2.9375,3.5625,179400.0],["1999-07-15",3.625,3.625,3.375,3.5,243400.0],["1999-07-16",3.625,3.625,3.4062,3.5625,266200.0],["1999-07-19",3.5625,3.625,3.4375,3.5,107400.0],["1999-07-20",3.5,3.5625,3.4375,3.5625,127600.0],["1999-07-21",3.5625,3.9375,3.5625,3.7812,233900.0],["1999-07-22",3.7812,3.8125,3.25,3.5,117500.0],["1999-07-23",3.4062,3.5625,3.25,3.5,90300.0],["1999-07-26",3.4375,3.5,3.25,3.25,55400.0],["1999-07-27",3.25,3.625,3.25,3.5625,95700.0],["1999-07-28",3.625,4.0,3.5625,3.8125,119600.0],["1999-07-29",3.8125,3.9375,3.625,3.625,114400.0],["1999-07-30",3.6562,4.0,3.5625,4.0,48800.0],["1999-08-02",3.625,4.0,3.625,3.75,78300.0],["1999-08-03",3.75,3.8125,3.5,3.625,36400.0],["1999-08-04",3.5312,3.75,3.5,3.5312,44000.0],["1999-08-05",3.5,3.5625,3.375,3.375,57000.0],["1999-08-06",3.375,3.4062,3.1875,3.4062,47400.0],["1999-08-09",3.25,3.4375,3.25,3.3438,40100.0],["1999-08-10",3.2812,3.3438,3.1875,3.1875,48100.0],["1999-08-11",3.3125,3.4375,3.25,3.25,38300.0],["1999-08-12",3.375,3.5,3.1875,3.1875,51800.0],["1999-08-13",3.1875,3.4375,3.1875,3.25,75700.0],["1999-08-16",3.3438,3.3438,3.2188,3.2188,21900.0],["1999-08-17",3.3125,3.3125,3.125,3.125,26100.0],["1999-08-18",3.125,3.75,2.9375,3.125,135500.0],["1999-08-19",3.3125,3.3125,3.125,3.125,33100.0],["1999-08-20",3.125,3.4375,3.125,3.4375,31600.0],["1999-08-23",3.625,3.625,3.125,3.125,64100.0],["1999-08-24",3.375,3.5625,3.1562,3.3125,41000.0],["1999-08-25",3.3125,3.625,3.25,3.25,60000.0],["1999-08-26",3.4375,3.625,3.25,3.5,97100.0],["1999-08-27",3.625,3.625,3.25,3.5,67200.0],["1999-08-30",3.5,3.5,3.25,3.2812,74900.0],["1999-08-31",3.3125,3.375,3.25,3.2812,59700.0],["1999-09-01",3.2812,3.3438,3.1562,3.1562,24600.0],["1999-09-02",3.25,3.5625,3.1875,3.25,63300.0],["1999-09-03",3.2812,3.5625,3.25,3.4375,72900.0],["1999-09-07",3.4062,3.625,3.3125,3.5,62800.0],["1999-09-08",3.375,3.8906,3.375,3.75,245000.0],["1999-09-09",3.7812,3.875,3.625,3.625,86600.0],["1999-09-10",3.7188,3.75,3.5,3.625,48700.0],["1999-09-13",3.6875,3.6875,3.4375,3.5,42400.0],["1999-09-14",3.5156,3.5156,3.375,3.375,24600.0],["1999-09-15",3.375,3.75,3.375,3.5,71000.0],["1999-09-16",3.5,3.75,3.4062,3.75,28300.0],["1999-09-17",3.625,3.6875,3.625,3.6875,4100.0],["1999-09-20",3.75,3.75,3.5,3.5,35800.0],["1999-09-21",3.75,3.9688,3.5,3.8438,237700.0],["1999-09-22",3.9688,4.0,3.8125,3.875,125500.0],["1999-09-23",3.9688,4.5938,3.9688,4.2812,442000.0],["1999-09-24",4.3438,4.4062,4.0,4.0625,130600.0],["1999-09-27",4.375,4.75,4.0312,4.125,606000.0],["1999-09-28",4.25,4.2812,4.0625,4.1875,172100.0],["1999-09-29",4.3125,4.5,4.125,4.25,178700.0],["1999-09-30",4.125,4.5,4.0625,4.375,183100.0],["1999-10-01",4.4219,4.5,4.0,4.125,167000.0],["1999-10-04",4.125,4.2188,4.0938,4.0938,71400.0],["1999-10-05",4.1875,4.2188,3.875,3.875,162200.0],["1999-10-06",3.9375,4.0625,3.875,4.0,82600.0],["1999-10-07",4.0312,4.0625,3.875,3.9375,62700.0],["1999-10-08",3.9375,4.4375,3.9375,4.2812,148600.0],["1999-10-11",4.4375,4.5625,4.375,4.4375,237000.0],["1999-10-12",4.4688,4.7812,4.4375,4.5,218900.0],["1999-10-13",4.4688,4.5,4.125,4.25,54300.0],["1999-10-14",4.25,4.375,4.2188,4.2188,58300.0],["1999-10-15",4.2188,4.2188,4.0625,4.1875,37800.0],["1999-10-18",4.1562,4.1875,4.0625,4.0625,93600.0],["1999-10-19",4.0312,4.0625,4.0,4.0,42500.0],["1999-10-20",4.0312,4.0625,3.9375,4.0,22300.0],["1999-10-21",3.875,4.0,3.8125,3.875,88200.0],["1999-10-22",3.9062,3.9375,3.6875,3.75,75300.0],["1999-10-25",3.75,3.875,3.7188,3.7188,70100.0],["1999-10-26",3.7812,3.9688,3.625,3.625,59500.0],["1999-10-27",3.6719,3.9062,3.6562,3.75,64500.0],["1999-10-28",3.8125,4.0,3.6875,4.0,237500.0],["1999-10-29",4.0,4.0625,3.8125,4.0312,116200.0],["1999-11-01",4.0,4.0938,3.9375,3.9375,42000.0],["1999-11-02",3.9375,4.0,3.875,3.9375,78600.0],["1999-11-03",3.875,4.0938,3.875,4.0,271300.0],["1999-11-04",3.9688,4.0,3.625,3.625,110100.0],["1999-11-05",3.7188,4.0,3.6875,3.8125,260800.0],["1999-11-08",3.8438,4.0625,3.75,3.75,137100.0],["1999-11-09",3.875,4.0,3.625,3.875,201200.0],["1999-11-10",3.875,3.9688,3.8125,3.9375,101200.0],["1999-11-11",3.875,3.875,3.75,3.8125,89800.0],["1999-11-12",3.6875,3.875,3.6875,3.7812,115200.0],["1999-11-15",3.8125,3.9688,3.625,3.6562,107900.0],["1999-11-16",3.75,3.8438,3.6875,3.8125,90400.0],["1999-11-17",3.875,4.0625,3.75,3.9688,203500.0],["1999-11-18",4.0625,4.875,4.0,4.5,914900.0],["1999-11-19",4.75,5.125,4.6875,5.0625,1164800.0],["1999-11-22",5.2188,5.9375,5.2188,5.5625,992800.0],["1999-11-23",5.7812,5.9062,5.5312,5.7188,667200.0],["1999-11-24",5.7188,5.7188,5.1875,5.5,182800.0],["1999-11-26",5.5,5.75,5.5,5.625,51000.0],["1999-11-29",5.7031,5.75,5.4062,5.5312,158300.0],["1999-11-30",5.5,5.875,5.0625,5.875,219400.0],["1999-12-01",5.875,6.0,5.25,5.375,152200.0],["1999-12-02",5.375,5.375,5.0625,5.2344,121900.0],["1999-12-03",5.0625,5.5,4.625,5.5,499600.0],["1999-12-06",5.625,5.6562,5.1875,5.25,74600.0],["1999-12-07",5.25,5.75,5.25,5.6875,183200.0],["1999-12-08",5.75,5.75,5.4688,5.75,138200.0],["1999-12-09",5.7188,5.75,5.25,5.25,233700.0],["1999-12-10",5.4375,5.75,5.25,5.3125,225300.0],["1999-12-13",5.5,5.75,5.25,5.75,269500.0],["1999-12-14",5.75,6.875,5.5,6.7188,1676100.0],["1999-12-15",6.7188,6.75,6.0625,6.5,487100.0],["1999-12-16",6.5938,6.75,6.375,6.4375,312000.0],["1999-12-17",6.5,6.625,6.0,6.25,227700.0],["1999-12-20",6.3125,6.4062,5.5,6.25,169600.0],["1999-12-21",6.2188,6.3438,6.125,6.125,207500.0],["1999-12-22",6.0625,6.5625,6.0,6.0625,310400.0],["1999-12-23",6.2188,6.6875,6.0625,6.6562,265400.0],["1999-12-27",6.6875,6.7188,6.5312,6.5625,135700.0],["1999-12-28",6.625,6.75,6.5625,6.75,401400.0],["1999-12-29",6.875,7.375,6.875,7.0312,497900.0],["1999-12-30",7.2188,7.25,6.7812,6.9375,180300.0],["1999-12-31",6.875,7.0312,6.75,6.875,83200.0],["2000-01-03",7.125,7.25,6.9375,6.9375,326200.0],["2000-01-04",6.875,7.0,6.5,6.5625,194700.0],["2000-01-05",6.6562,7.25,6.4688,7.125,365300.0],["2000-01-06",7.375,8.1562,7.125,8.0312,757200.0],["2000-01-07",8.4062,8.5,7.375,7.75,1654500.0],["2000-01-10",7.875,8.125,7.5,7.75,334500.0],["2000-01-11",7.9062,8.0,6.6875,6.9375,394700.0],["2000-01-12",7.0625,7.25,6.25,6.5,285000.0],["2000-01-13",6.375,6.625,6.0625,6.625,474700.0],["2000-01-14",7.0,7.3125,6.625,7.0,415200.0],["2000-01-18",7.0,7.6875,6.9375,7.375,252600.0],["2000-01-19",7.5,8.0,7.375,7.75,335500.0],["2000-01-20",8.0,8.0,7.5,7.625,385500.0],["2000-01-21",7.6875,8.0,7.4375,7.4375,428900.0],["2000-01-24",7.8438,8.125,7.125,7.1875,835400.0],["2000-01-25",7.1875,7.5625,6.5,6.8125,518300.0],["2000-01-26",6.9375,7.0,6.4375,6.4375,400100.0],["2000-01-27",6.5625,6.75,6.0,6.1875,334000.0],["2000-01-28",6.125,6.75,6.0,6.625,399700.0],["2000-01-31",6.625,6.75,6.125,6.4375,249400.0],["2000-02-01",6.625,6.625,6.125,6.375,148500.0],["2000-02-02",6.0,6.25,5.125,5.875,819000.0],["2000-02-03",5.875,5.9688,5.5,5.875,434000.0],["2000-02-04",5.875,6.25,5.8438,6.125,355000.0],["2000-02-07",6.125,6.25,6.0,6.0625,178400.0],["2000-02-08",6.0625,6.25,6.0,6.125,114800.0],["2000-02-09",6.3125,7.0,6.0625,6.8438,646400.0],["2000-02-10",7.0,7.5,6.75,7.4688,504300.0],["2000-02-11",7.4375,7.75,7.25,7.3125,232800.0],["2000-02-14",7.25,7.5,7.125,7.4375,237800.0],["2000-02-15",7.3125,7.5,6.75,6.75,87900.0],["2000-02-16",7.0,7.5,7.0,7.1875,164200.0],["2000-02-17",7.375,7.75,7.25,7.75,477600.0],["2000-02-18",7.6875,9.1875,7.6875,8.625,1888600.0],["2000-02-22",9.4375,10.1875,9.0,9.6875,1586100.0],["2000-02-23",9.8438,10.0,8.7812,9.0,462000.0],["2000-02-24",8.9375,9.3125,7.875,8.5,486000.0],["2000-02-25",8.5,8.75,7.875,8.4375,277800.0],["2000-02-28",8.4688,9.0,8.4688,8.75,269300.0],["2000-02-29",9.3125,9.875,9.0625,9.4375,587700.0],["2000-03-01",9.625,9.8125,9.3125,9.625,399700.0],["2000-03-02",9.4375,9.875,9.25,9.25,296200.0],["2000-03-03",9.5,9.625,8.75,9.0,163600.0],["2000-03-06",9.125,9.5,9.0,9.25,286900.0],["2000-03-07",9.5,10.625,9.5,10.125,1747600.0],["2000-03-08",10.375,11.0,9.375,10.125,663700.0],["2000-03-09",10.125,10.9375,9.625,10.875,543100.0],["2000-03-10",10.8125,10.8125,10.25,10.375,288100.0],["2000-03-13",10.25,10.25,9.1875,9.3125,317900.0],["2000-03-14",9.7812,10.0,8.75,8.8125,419600.0],["2000-03-15",8.7656,8.875,8.0,8.375,270900.0],["2000-03-16",8.5,8.5,8.0,8.1875,154100.0],["2000-03-17",8.1875,8.375,7.25,8.0,353300.0],["2000-03-20",8.125,8.25,7.875,7.9375,246100.0],["2000-03-21",7.8125,7.875,7.5,7.8125,217400.0],["2000-03-22",7.875,8.5,7.75,8.4375,152400.0],["2000-03-23",8.375,8.4375,8.125,8.3125,98400.0],["2000-03-24",8.25,9.5,8.25,8.8125,187300.0],["2000-03-27",8.625,9.0,8.625,8.6875,82200.0],["2000-03-28",8.625,9.125,8.625,8.8125,169500.0],["2000-03-29",8.8125,8.875,7.75,8.75,251900.0],["2000-03-30",8.625,8.75,7.25,7.375,352500.0],["2000-03-31",7.375,7.875,6.875,7.0,489900.0],["2000-04-03",7.0,7.5,6.1875,6.625,246700.0],["2000-04-04",6.5625,7.0625,5.9375,6.375,304700.0],["2000-04-05",6.625,6.8125,6.5,6.625,270300.0],["2000-04-06",6.875,7.25,6.875,7.0,133000.0],["2000-04-07",7.25,7.5625,6.75,7.4688,193700.0],["2000-04-10",7.375,7.625,7.0,7.0312,66900.0],["2000-04-11",7.5,7.5,6.625,6.75,146700.0],["2000-04-12",6.9375,7.5,6.25,6.375,462100.0],["2000-04-13",6.25,6.875,6.25,6.5,340000.0],["2000-04-14",6.5,6.5625,5.0,5.625,538900.0],["2000-04-17",5.9062,6.625,5.5,6.0,260800.0],["2000-04-18",6.0469,7.125,6.0,6.9375,131800.0],["2000-04-19",7.125,7.4375,6.8281,7.0,209500.0],["2000-04-20",7.4375,8.0,7.25,7.9375,302100.0],["2000-04-24",7.6875,7.9375,7.25,7.9375,254500.0],["2000-04-25",7.8125,8.375,7.375,8.375,535500.0],["2000-04-26",8.25,8.5,8.0,8.1875,420800.0],["2000-04-27",7.8125,8.125,7.5,8.0,327800.0],["2000-04-28",8.0,8.0,7.5,8.0,207800.0],["2000-05-01",7.75,8.0,7.5,7.75,196500.0],["2000-05-02",7.75,8.0625,7.75,7.9375,129700.0],["2000-05-03",7.8438,7.8438,7.1875,7.1875,58900.0],["2000-05-04",7.25,7.625,7.0,7.125,105200.0],["2000-05-05",7.125,7.25,6.875,6.9375,67400.0],["2000-05-08",6.8125,7.0938,6.8125,7.0625,62500.0],["2000-05-09",7.0,7.0625,6.75,6.75,86600.0],["2000-05-10",6.75,6.75,6.625,6.75,282600.0],["2000-05-11",6.75,7.25,6.6875,6.875,85500.0],["2000-05-12",6.875,7.25,6.8125,7.125,46200.0],["2000-05-15",7.25,7.375,6.75,7.125,113600.0],["2000-05-16",7.4062,7.5,7.0,7.25,166400.0],["2000-05-17",7.25,7.375,7.0,7.125,52800.0],["2000-05-18",7.1406,7.5,7.125,7.375,80200.0],["2000-05-19",7.375,7.375,6.5,6.8125,89000.0],["2000-05-22",6.875,6.8906,6.25,6.875,210300.0],["2000-05-23",6.6875,7.25,6.625,7.0,85500.0],["2000-05-24",7.0,7.0625,6.5,6.8125,109500.0],["2000-05-25",6.625,7.25,6.5,6.75,76000.0],["2000-05-26",6.75,6.75,5.875,6.3125,183700.0],["2000-05-30",6.0312,7.0,6.0312,7.0,123900.0],["2000-05-31",6.6875,6.8125,6.25,6.4375,26900.0],["2000-06-01",6.3438,6.625,6.0,6.5625,76700.0],["2000-06-02",6.5,6.9688,6.5,6.5938,103800.0],["2000-06-05",6.75,7.25,6.625,7.125,115500.0],["2000-06-06",7.1719,7.1875,6.9688,6.9688,105200.0],["2000-06-07",7.0,7.125,6.5938,6.875,59100.0],["2000-06-08",7.0,7.25,7.0,7.0,52400.0],["2000-06-09",7.0312,7.375,7.0,7.25,78400.0],["2000-06-12",7.0625,7.25,6.875,6.9375,38500.0],["2000-06-13",6.9375,7.75,6.5,6.5,132200.0],["2000-06-14",6.625,6.6875,6.375,6.6875,86500.0],["2000-06-15",6.5,6.75,6.5,6.625,49300.0],["2000-06-16",6.875,6.875,6.375,6.5,31800.0],["2000-06-19",6.4062,6.75,6.3438,6.5,54600.0],["2000-06-20",6.4688,6.75,6.25,6.75,158300.0],["2000-06-21",6.5,6.75,6.25,6.375,91500.0],["2000-06-22",6.375,6.4375,6.25,6.3125,370800.0],["2000-06-23",6.3125,6.375,6.0625,6.0938,191900.0],["2000-06-26",6.1562,6.3125,6.0312,6.25,289100.0],["2000-06-27",5.9688,6.0,4.8125,5.2812,725900.0],["2000-06-28",5.3438,5.5,5.25,5.5,159900.0],["2000-06-29",5.5625,5.5625,5.25,5.375,326200.0],["2000-06-30",5.25,5.375,5.125,5.25,446800.0],["2000-07-03",5.2812,5.3125,5.125,5.125,28600.0],["2000-07-05",5.1562,5.3125,4.625,5.25,124100.0],["2000-07-06",5.25,5.375,5.0156,5.375,80700.0],["2000-07-07",5.625,5.8125,5.5,5.75,105100.0],["2000-07-10",5.8125,5.8125,5.25,5.25,85600.0],["2000-07-11",5.25,5.625,5.25,5.3125,57000.0],["2000-07-12",5.25,5.5625,5.25,5.5,113800.0],["2000-07-13",5.5156,5.8125,5.4688,5.75,52300.0],["2000-07-14",5.75,5.875,5.6875,5.8125,38200.0],["2000-07-17",5.6719,5.7188,5.5,5.6875,102200.0],["2000-07-18",5.5625,5.75,5.5,5.7188,39600.0],["2000-07-19",5.9688,6.0,5.75,5.75,69300.0],["2000-07-20",5.8125,5.875,5.5,5.5625,12400.0],["2000-07-21",5.6562,5.75,5.0625,5.5,80800.0],["2000-07-24",5.2656,5.375,5.125,5.25,226100.0],["2000-07-25",5.2188,5.375,5.125,5.2812,102700.0],["2000-07-26",5.3125,5.3438,5.125,5.25,83500.0],["2000-07-27",5.1875,5.25,5.1875,5.25,81900.0],["2000-07-28",5.1875,5.25,5.0,5.1875,86300.0],["2000-07-31",5.2188,5.4375,5.125,5.25,146000.0],["2000-08-01",5.25,5.5625,5.25,5.5,121700.0],["2000-08-02",5.5625,6.0625,5.3125,6.0,303300.0],["2000-08-03",5.875,6.0625,5.8125,6.0,104500.0],["2000-08-04",5.7812,6.0,5.7812,6.0,103600.0],["2000-08-07",6.0,6.875,5.9375,6.625,178800.0],["2000-08-08",6.8125,7.25,6.75,7.0625,176900.0],["2000-08-09",7.3125,7.3125,6.75,6.875,144600.0],["2000-08-10",7.0,7.0,6.5625,6.9375,48500.0],["2000-08-11",6.625,6.875,6.5,6.875,26300.0],["2000-08-14",6.625,7.0,6.4062,6.75,62100.0],["2000-08-15",6.5312,6.75,6.5,6.6875,14000.0],["2000-08-16",6.9375,7.0,6.5,6.875,66000.0],["2000-08-17",6.7031,7.0,6.6875,6.9375,46000.0],["2000-08-18",6.7031,7.25,6.7031,7.25,77800.0],["2000-08-21",7.375,7.375,7.125,7.1875,84400.0],["2000-08-22",7.0625,7.125,6.9375,6.9375,138600.0],["2000-08-23",6.9062,7.0,6.8125,6.9688,64400.0],["2000-08-24",6.9375,7.25,6.875,6.9688,70800.0],["2000-08-25",6.9219,7.125,6.6875,7.0,59900.0],["2000-08-28",6.9375,7.0,6.75,6.75,75500.0],["2000-08-29",6.7344,6.75,6.4688,6.5938,62800.0],["2000-08-30",6.4375,6.5,6.0625,6.125,44300.0],["2000-08-31",6.0625,6.5,6.0,6.5,53200.0],["2000-09-01",6.4375,6.75,6.375,6.4375,76800.0],["2000-09-05",6.4375,6.5,6.0625,6.4375,69700.0],["2000-09-06",6.4688,6.625,6.375,6.5625,18800.0],["2000-09-07",6.25,6.5,6.25,6.4062,35600.0],["2000-09-08",6.375,6.5,6.3125,6.5,16100.0],["2000-09-11",6.3125,6.5,6.3125,6.5,25400.0],["2000-09-12",6.5,6.625,6.375,6.625,20300.0],["2000-09-13",6.4062,6.4062,6.3125,6.4062,83500.0],["2000-09-14",6.3125,6.5,6.3125,6.4375,14300.0],["2000-09-15",6.5625,6.5625,6.3125,6.3125,67200.0],["2000-09-18",6.2812,6.3125,5.8125,6.0,127800.0],["2000-09-19",5.0,5.375,4.625,5.375,579000.0],["2000-09-20",5.25,5.3125,4.625,4.8438,409600.0],["2000-09-21",4.7812,4.875,4.6562,4.75,193900.0],["2000-09-22",4.7344,4.75,4.5625,4.625,120600.0],["2000-09-25",4.5,4.5625,4.125,4.1562,210300.0],["2000-09-26",4.125,4.375,4.125,4.3125,157500.0],["2000-09-27",4.25,4.375,4.1562,4.1875,177500.0],["2000-09-28",4.125,4.25,4.125,4.1875,44400.0],["2000-09-29",4.1875,4.3125,4.0938,4.3125,60200.0],["2000-10-02",4.25,4.5,3.9375,4.0312,103800.0],["2000-10-03",4.0,4.0938,3.75,4.0625,99200.0],["2000-10-04",4.0469,4.2188,3.9375,4.0,104600.0],["2000-10-05",4.0156,4.0625,3.75,3.75,121300.0],["2000-10-06",3.8125,4.0781,3.8125,4.0,114200.0],["2000-10-09",4.0,4.1875,3.875,4.0625,36600.0],["2000-10-10",4.125,4.125,3.75,4.0,134900.0],["2000-10-11",3.75,4.0,3.75,3.9375,1840000.0],["2000-10-12",4.8125,5.125,4.125,4.5,417400.0],["2000-10-13",4.625,4.75,4.5,4.5625,59200.0],["2000-10-16",4.5,5.375,4.4531,5.3125,175800.0],["2000-10-17",5.3125,6.1875,5.125,5.6562,128000.0],["2000-10-18",5.5,5.9375,5.375,5.75,120800.0],["2000-10-19",5.4531,5.9375,5.4531,5.875,46800.0],["2000-10-20",5.8594,5.9375,5.625,5.9375,102500.0],["2000-10-23",5.75,5.7812,4.9375,5.0625,83900.0],["2000-10-24",4.875,5.75,4.875,5.375,52800.0],["2000-10-25",5.125,5.5,5.0,5.25,42500.0],["2000-10-26",4.875,5.125,4.75,4.875,149400.0],["2000-10-27",4.9375,5.5,4.9375,5.375,77300.0],["2000-10-30",4.875,5.625,4.875,5.625,41600.0],["2000-10-31",5.4531,5.6875,5.375,5.5625,54400.0],["2000-11-01",5.6875,5.6875,5.375,5.5,29600.0],["2000-11-02",5.75,6.5,5.75,6.1875,177600.0],["2000-11-03",6.25,7.0,6.0,7.0,228000.0],["2000-11-06",6.9062,7.25,6.5,6.5,181100.0],["2000-11-07",7.0,7.0312,5.875,6.0,102900.0],["2000-11-08",5.875,6.0,5.5625,6.0,133000.0],["2000-11-09",5.875,6.0625,5.8438,5.9375,286800.0],["2000-11-10",5.8438,6.0,5.7812,5.9375,52100.0],["2000-11-13",5.8125,6.0,5.6562,6.0,123300.0],["2000-11-14",6.0,6.0,5.625,5.75,121100.0],["2000-11-15",5.6875,6.0,5.625,5.75,63800.0],["2000-11-16",5.8125,6.0,5.5312,6.0,102100.0],["2000-11-17",6.0,6.0,5.6875,5.875,47700.0],["2000-11-20",5.875,5.9375,5.5625,5.625,25700.0],["2000-11-21",5.5625,5.625,5.5,5.625,22300.0],["2000-11-22",5.5,6.0,5.5,5.9375,141900.0],["2000-11-24",5.9844,6.125,5.875,6.0,141800.0],["2000-11-27",6.125,6.125,5.5,5.5625,30400.0],["2000-11-28",6.0,6.0,5.375,5.5625,63000.0],["2000-11-29",5.5,5.5,5.125,5.1875,83100.0],["2000-11-30",5.0,5.0312,4.5,5.0,59400.0],["2000-12-01",4.9375,5.0,4.5,4.8125,89200.0],["2000-12-04",5.0,5.0,4.75,4.8125,41700.0],["2000-12-05",4.7188,5.0,4.5,4.875,47600.0],["2000-12-06",4.625,4.9375,4.625,4.875,30400.0],["2000-12-07",4.75,5.3125,4.75,5.2188,309000.0],["2000-12-08",5.25,6.1875,5.1562,5.875,263200.0],["2000-12-11",5.8125,5.8125,5.625,5.8125,56900.0],["2000-12-12",5.7031,5.75,5.625,5.75,156800.0],["2000-12-13",5.6875,5.75,5.375,5.75,61200.0],["2000-12-14",5.5625,5.75,5.5625,5.6875,33700.0],["2000-12-15",5.625,5.625,5.375,5.5,52600.0],["2000-12-18",5.4375,5.4375,5.0,5.125,40700.0],["2000-12-19",5.1094,5.625,5.0938,5.5,79200.0],["2000-12-20",5.5,5.5156,5.125,5.25,85700.0],["2000-12-21",5.1875,5.25,4.8438,5.0,95700.0],["2000-12-22",4.875,5.0,4.8125,4.9375,49300.0],["2000-12-26",4.875,5.0625,4.75,5.0,76700.0],["2000-12-27",4.875,4.875,4.3125,4.5312,123800.0],["2000-12-28",4.4688,5.0,4.3438,4.5625,129600.0],["2000-12-29",4.75,6.0,4.625,5.0312,165300.0],["2001-01-02",5.0312,5.5,5.0,5.3438,80600.0],["2001-01-03",5.25,5.3125,4.75,5.0312,58400.0],["2001-01-04",5.0312,5.25,4.5,4.75,28200.0],["2001-01-05",4.75,5.3125,4.75,5.0,227100.0],["2001-01-08",5.0,5.0,3.9375,4.4375,299100.0],["2001-01-09",4.4375,4.75,4.3125,4.75,62500.0],["2001-01-10",4.625,5.0,4.3125,4.5625,54000.0],["2001-01-11",4.5781,4.875,4.5781,4.8125,86500.0],["2001-01-12",4.75,4.8125,4.5,4.75,37200.0],["2001-01-16",4.8125,4.8125,4.5,4.6875,11400.0],["2001-01-17",4.5625,4.8125,4.5625,4.75,40300.0],["2001-01-18",4.75,4.875,4.375,4.75,120300.0],["2001-01-19",4.8125,5.5,4.8125,4.9375,393100.0],["2001-01-22",4.9375,5.0,4.5,4.75,51400.0],["2001-01-23",4.6406,5.75,4.6406,5.625,48100.0],["2001-01-24",5.5625,5.75,5.1875,5.625,48600.0],["2001-01-25",5.5,5.5,5.25,5.375,21000.0],["2001-01-26",5.25,5.75,5.25,5.5,62000.0],["2001-01-29",5.5,5.875,5.4375,5.6875,30200.0],["2001-01-30",5.7812,5.8125,5.625,5.8125,54400.0],["2001-01-31",5.625,5.875,5.25,5.25,44700.0],["2001-02-01",5.3125,5.5,5.25,5.375,35600.0],["2001-02-02",5.25,5.4375,5.0625,5.125,26700.0],["2001-02-05",5.375,5.75,5.0938,5.625,33700.0],["2001-02-06",5.3125,5.5625,5.3125,5.4375,13900.0],["2001-02-07",5.375,5.625,5.25,5.5,27200.0],["2001-02-08",5.375,5.75,5.375,5.6875,52900.0],["2001-02-09",5.625,5.625,5.4375,5.4375,20600.0],["2001-02-12",5.375,5.375,4.9375,4.9375,43600.0],["2001-02-13",4.8281,5.0,4.625,4.625,14900.0],["2001-02-14",4.8438,5.5,4.625,5.5,30200.0],["2001-02-15",5.4062,5.5625,5.125,5.5,50800.0],["2001-02-16",5.375,5.375,4.8125,4.8125,62300.0],["2001-02-20",4.75,4.9375,4.625,4.7812,108900.0],["2001-02-21",4.6875,4.9375,4.6875,4.875,38400.0],["2001-02-22",4.875,4.9375,4.0625,4.25,96300.0],["2001-02-23",4.4219,5.1875,4.25,4.5,104700.0],["2001-02-26",4.5,5.0,4.375,5.0,26800.0],["2001-02-27",4.375,5.0625,4.375,4.875,14900.0],["2001-02-28",4.8125,5.0,4.6875,4.75,20900.0],["2001-03-01",4.6406,4.75,4.5,4.75,14600.0],["2001-03-02",4.7188,4.875,4.5625,4.875,13900.0],["2001-03-05",4.875,4.875,4.625,4.625,14600.0],["2001-03-06",4.5625,4.75,4.5,4.75,27200.0],["2001-03-07",4.5312,4.75,4.5312,4.75,8600.0],["2001-03-08",4.5,4.5,4.25,4.25,23600.0],["2001-03-09",4.25,5.0,4.2188,4.5625,81300.0],["2001-03-12",4.5312,4.625,4.0,4.1875,83800.0],["2001-03-13",4.0625,4.0938,3.625,4.0,88300.0],["2001-03-14",3.875,4.125,3.875,3.875,35200.0],["2001-03-15",4.125,4.125,3.75,4.0,34400.0],["2001-03-16",3.7969,4.0312,3.75,3.9688,21300.0],["2001-03-19",3.9531,4.125,3.8125,4.0,30200.0],["2001-03-20",3.9375,3.9375,3.25,3.875,71400.0],["2001-03-21",3.5,3.9062,3.1875,3.3125,132100.0],["2001-03-22",3.4375,3.5,3.2188,3.25,60100.0],["2001-03-23",3.25,3.625,3.125,3.625,37100.0],["2001-03-26",3.375,3.5938,3.375,3.5,18200.0],["2001-03-27",3.5,3.625,3.3125,3.4375,56700.0],["2001-03-28",3.3125,3.5,3.125,3.25,36100.0],["2001-03-29",3.5,3.5,3.2812,3.5,8400.0],["2001-03-30",3.25,3.5938,3.25,3.2812,99900.0],["2001-04-02",3.3125,3.3125,3.0625,3.0938,75600.0],["2001-04-03",3.0938,3.0938,2.875,3.0,36200.0],["2001-04-04",2.9375,3.2812,2.9062,3.2812,33700.0],["2001-04-05",3.125,4.0,3.125,3.625,48900.0],["2001-04-06",3.3125,3.5,3.25,3.5,12800.0],["2001-04-09",3.24,3.25,3.24,3.25,17900.0],["2001-04-10",3.27,3.52,3.26,3.52,27900.0],["2001-04-11",3.56,3.63,3.3,3.3,25500.0],["2001-04-12",3.3,3.57,3.12,3.3,25000.0],["2001-04-16",3.3,3.54,3.22,3.3,48400.0],["2001-04-17",3.27,3.5,3.22,3.49,33400.0],["2001-04-18",3.55,3.96,3.4,3.88,28400.0],["2001-04-19",3.87,4.0,3.56,3.95,25000.0],["2001-04-20",4.1,4.1,3.75,3.75,9900.0],["2001-04-23",3.8,4.07,3.5,3.86,95400.0],["2001-04-24",3.8,4.01,3.75,3.75,48900.0],["2001-04-25",3.9,4.05,3.75,3.76,39800.0],["2001-04-26",3.96,3.96,3.5,3.8,57400.0],["2001-04-27",3.8,3.97,3.6,3.65,22600.0],["2001-04-30",3.89,3.95,3.55,3.81,17200.0],["2001-05-01",3.8,4.1,3.8,4.07,55200.0],["2001-05-02",3.71,4.11,3.71,4.11,62900.0],["2001-05-03",3.95,4.2,3.91,4.16,40000.0],["2001-05-04",4.13,4.24,3.98,4.18,24600.0],["2001-05-07",4.22,4.22,3.93,4.0,34100.0],["2001-05-08",3.97,4.14,3.97,4.05,15200.0],["2001-05-09",4.05,4.25,4.02,4.23,32300.0],["2001-05-10",4.23,4.23,4.02,4.07,5600.0],["2001-05-11",4.04,4.12,4.01,4.04,3700.0],["2001-05-14",4.02,4.04,4.02,4.03,13400.0],["2001-05-15",4.01,4.13,4.01,4.09,15600.0],["2001-05-16",4.2,4.23,4.14,4.14,9000.0],["2001-05-17",4.22,5.06,4.21,4.84,118200.0],["2001-05-18",4.79,4.8,4.5,4.54,52400.0],["2001-05-21",4.54,4.54,4.36,4.49,20800.0],["2001-05-22",4.49,4.55,4.38,4.4,79100.0],["2001-05-23",4.47,4.47,4.25,4.26,24200.0],["2001-05-24",4.26,4.35,4.26,4.35,18700.0],["2001-05-25",4.34,4.49,4.31,4.39,21800.0],["2001-05-29",4.38,4.52,4.38,4.5,7300.0],["2001-05-30",4.45,4.45,3.37,3.72,121000.0],["2001-05-31",3.59,4.29,3.59,4.2,76600.0],["2001-06-01",4.15,4.75,4.15,4.64,23100.0],["2001-06-04",4.73,4.95,4.69,4.85,21600.0],["2001-06-05",4.77,4.89,4.51,4.89,20400.0],["2001-06-06",4.89,5.0,4.72,4.72,23800.0],["2001-06-07",4.75,5.0,4.75,4.88,20800.0],["2001-06-08",4.85,4.95,4.65,4.95,1900.0],["2001-06-11",4.98,5.25,4.94,5.15,94300.0],["2001-06-12",5.13,5.32,5.13,5.25,136900.0],["2001-06-13",5.15,5.15,4.51,4.85,81700.0],["2001-06-14",4.97,5.15,4.8,5.1,85100.0],["2001-06-15",5.01,5.01,4.8,4.98,67400.0],["2001-06-18",4.81,4.95,4.81,4.9,15900.0],["2001-06-19",4.85,4.95,4.76,4.8,93300.0],["2001-06-20",4.85,4.85,4.71,4.8,75000.0],["2001-06-21",4.76,4.9,4.76,4.81,93400.0],["2001-06-22",4.84,4.99,4.8,4.84,86000.0],["2001-06-25",4.8,4.9,4.8,4.85,6900.0],["2001-06-26",4.82,4.85,4.73,4.75,72700.0],["2001-06-27",4.75,4.8,4.6,4.7,100000.0],["2001-06-28",4.62,4.85,4.59,4.75,48200.0],["2001-06-29",4.75,4.78,4.6,4.61,22200.0],["2001-07-02",4.61,4.8,4.6,4.72,228500.0],["2001-07-03",4.84,4.85,4.84,4.85,3400.0],["2001-07-05",4.61,4.87,4.56,4.65,8900.0],["2001-07-06",4.66,4.72,4.6,4.61,11100.0],["2001-07-09",4.61,4.61,4.25,4.39,16900.0],["2001-07-10",4.51,5.0,4.51,4.85,28200.0],["2001-07-11",4.95,4.95,4.26,4.26,22000.0],["2001-07-12",4.26,4.5,3.58,3.77,59000.0],["2001-07-13",3.97,4.35,3.85,4.16,36300.0],["2001-07-16",4.05,4.1,3.95,4.05,8600.0],["2001-07-17",4.0,4.25,4.0,4.22,13400.0],["2001-07-18",4.2,4.38,3.95,4.38,8500.0],["2001-07-19",4.28,4.38,4.28,4.3,16500.0],["2001-07-20",4.3,4.3,4.01,4.06,13300.0],["2001-07-23",4.09,4.09,3.88,4.05,6100.0],["2001-07-24",4.06,4.15,3.8,3.9,51700.0],["2001-07-25",4.1,4.1,3.9,4.0,20900.0],["2001-07-26",4.0,4.25,4.0,4.05,8600.0],["2001-07-27",4.01,4.01,3.92,3.98,10200.0],["2001-07-30",4.0,4.24,3.9,4.14,23100.0],["2001-07-31",4.05,4.3,3.95,4.25,11100.0],["2001-08-01",4.26,5.1,4.26,4.97,215500.0],["2001-08-02",5.05,5.8,4.95,5.33,296800.0],["2001-08-03",5.47,5.48,5.17,5.22,148000.0],["2001-08-06",5.12,5.22,4.6,5.15,26000.0],["2001-08-07",5.18,5.28,4.99,5.05,38000.0],["2001-08-08",4.9,5.16,4.8,5.16,40900.0],["2001-08-09",5.06,5.25,5.06,5.2,19100.0],["2001-08-10",5.15,5.25,5.15,5.2,25200.0],["2001-08-13",5.2,5.28,5.14,5.14,9500.0],["2001-08-14",5.05,5.2,4.9,4.95,17000.0],["2001-08-15",4.91,5.01,4.45,4.75,37400.0],["2001-08-16",4.55,5.0,4.55,4.85,14200.0],["2001-08-17",4.65,5.0,4.65,4.76,21600.0],["2001-08-20",4.6,5.0,4.6,5.0,48500.0],["2001-08-21",5.0,5.0,4.96,5.0,46300.0],["2001-08-22",5.0,5.0,4.7,4.94,44700.0],["2001-08-23",4.7,4.98,4.6,4.82,30900.0],["2001-08-24",4.76,5.05,4.7,5.0,47500.0],["2001-08-27",5.0,5.11,4.9,5.05,49000.0],["2001-08-28",4.9,5.2,4.9,5.05,20200.0],["2001-08-29",5.07,5.25,4.9,5.0,33300.0],["2001-08-30",4.9,5.0,4.9,4.98,23600.0],["2001-08-31",4.98,4.98,4.57,4.85,13100.0],["2001-09-04",4.8,4.98,4.75,4.95,24500.0],["2001-09-05",4.8,4.94,4.8,4.85,12200.0],["2001-09-06",4.86,5.0,4.7,4.99,92100.0],["2001-09-07",4.99,5.03,4.75,4.95,18900.0],["2001-09-10",4.95,5.03,4.75,4.96,27000.0],["2001-09-17",4.75,5.0,4.01,4.12,52000.0],["2001-09-18",4.1,4.61,4.1,4.61,7800.0],["2001-09-19",4.11,4.35,3.5,4.35,60800.0],["2001-09-20",3.91,4.15,3.82,4.15,20800.0],["2001-09-21",3.6,5.25,3.6,5.05,129200.0],["2001-09-24",5.03,5.05,4.34,4.5,18600.0],["2001-09-25",4.6,4.6,4.11,4.25,26900.0],["2001-09-26",4.05,4.5,4.04,4.25,66800.0],["2001-09-27",4.2,4.7,4.2,4.3,307100.0],["2001-09-28",4.69,4.8,4.4,4.75,55400.0],["2001-10-01",4.79,4.86,3.75,4.25,54000.0],["2001-10-02",4.25,4.81,4.25,4.8,47300.0],["2001-10-03",4.51,4.98,4.5,4.98,49900.0],["2001-10-04",4.74,4.77,4.2,4.75,529400.0],["2001-10-05",4.75,4.79,4.16,4.5,13200.0],["2001-10-08",4.94,5.15,4.75,5.0,144900.0],["2001-10-09",5.0,5.75,5.0,5.75,417800.0],["2001-10-10",6.02,6.6,5.8,6.13,536600.0],["2001-10-11",6.25,6.43,5.67,6.25,308000.0],["2001-10-12",6.38,6.94,5.85,6.54,419800.0],["2001-10-15",6.7,6.9,6.47,6.8,197900.0],["2001-10-16",6.85,6.95,6.35,6.92,349500.0],["2001-10-17",6.95,6.96,6.56,6.8,103000.0],["2001-10-18",6.66,6.99,6.51,6.98,212900.0],["2001-10-19",6.89,6.92,6.5,6.56,88900.0],["2001-10-22",6.55,6.85,6.45,6.79,188600.0],["2001-10-23",6.77,6.77,5.74,6.49,138900.0],["2001-10-24",6.18,6.3,6.03,6.2,105600.0],["2001-10-25",6.19,6.4,5.82,5.91,156800.0],["2001-10-26",5.95,6.29,5.88,6.25,90400.0],["2001-10-29",6.25,6.46,5.93,5.93,118500.0],["2001-10-30",6.05,6.7,6.02,6.4,102400.0],["2001-10-31",6.66,7.09,6.55,7.01,524600.0],["2001-11-01",7.12,7.15,6.6,6.78,159700.0],["2001-11-02",6.83,6.93,6.4,6.79,110600.0],["2001-11-05",6.8,6.88,6.19,6.37,96800.0],["2001-11-06",6.59,6.94,6.5,6.75,160200.0],["2001-11-07",6.75,7.2,6.7,6.7,174300.0],["2001-11-08",6.93,7.0,6.47,6.49,131600.0],["2001-11-09",6.6,6.94,6.49,6.89,134000.0],["2001-11-12",6.6,7.5,6.51,7.36,641200.0],["2001-11-13",7.5,7.65,7.12,7.4,348900.0],["2001-11-14",7.09,7.53,7.08,7.27,175500.0],["2001-11-15",7.26,7.27,6.5,6.93,86800.0],["2001-11-16",6.8,6.82,6.4,6.45,57000.0],["2001-11-19",6.43,6.84,6.0,6.16,139800.0],["2001-11-20",6.19,6.8,6.12,6.78,182200.0],["2001-11-21",6.83,7.05,6.62,6.8,144700.0],["2001-11-23",6.7,7.04,6.65,6.67,35400.0],["2001-11-26",6.61,7.12,6.61,7.03,457700.0],["2001-11-27",6.99,7.27,6.7,7.15,231800.0],["2001-11-28",7.06,7.25,7.05,7.22,126500.0],["2001-11-29",7.21,7.25,7.1,7.2,41900.0],["2001-11-30",7.16,7.24,7.11,7.13,108500.0],["2001-12-03",7.13,7.13,6.85,7.05,40100.0],["2001-12-04",7.05,7.25,6.81,7.17,101400.0],["2001-12-05",7.12,7.2,6.9,7.04,40000.0],["2001-12-06",7.03,7.19,6.7,6.99,71600.0],["2001-12-07",6.91,7.15,6.81,7.11,104800.0],["2001-12-10",7.11,7.2,7.02,7.11,109200.0],["2001-12-11",7.1,7.49,7.09,7.45,306200.0],["2001-12-12",7.45,8.08,7.4,7.87,718600.0],["2001-12-13",7.72,8.1,7.59,7.85,332200.0],["2001-12-14",7.86,8.12,7.86,8.0,297300.0],["2001-12-17",8.08,8.1,7.76,7.77,137600.0],["2001-12-18",7.76,7.95,7.76,7.85,99700.0],["2001-12-19",7.92,8.25,7.75,8.16,211400.0],["2001-12-20",8.15,8.5,8.0,8.13,198500.0],["2001-12-21",8.06,8.11,7.78,7.88,91000.0],["2001-12-24",7.82,8.05,7.62,7.8,37600.0],["2001-12-26",7.8,7.8,7.53,7.59,58000.0],["2001-12-27",7.51,7.76,7.49,7.73,231700.0],["2001-12-28",7.7,7.75,7.35,7.68,58800.0],["2001-12-31",7.68,7.7,7.37,7.69,140400.0],["2002-01-02",7.65,8.0,7.31,7.93,128500.0],["2002-01-03",7.93,8.7,7.85,8.61,356100.0],["2002-01-04",8.74,8.75,8.25,8.4,239300.0],["2002-01-07",8.33,8.54,8.23,8.25,168100.0],["2002-01-08",8.15,8.4,8.13,8.35,190500.0],["2002-01-09",8.31,8.6,8.25,8.45,659900.0],["2002-01-10",8.45,8.68,8.35,8.45,212000.0],["2002-01-11",8.45,8.55,8.2,8.3,283100.0],["2002-01-14",8.35,8.5,7.77,8.44,306500.0],["2002-01-15",8.48,8.48,8.27,8.31,81000.0],["2002-01-16",8.3,8.46,8.22,8.42,216400.0],["2002-01-17",8.36,8.42,8.05,8.15,83200.0],["2002-01-18",8.11,8.4,7.92,8.0,79500.0],["2002-01-22",8.1,8.2,7.78,7.86,127700.0],["2002-01-23",7.87,8.05,7.46,7.95,145500.0],["2002-01-24",8.0,8.1,7.67,7.81,146100.0],["2002-01-25",7.81,7.98,7.68,7.98,122800.0],["2002-01-28",7.82,8.0,7.75,8.0,155100.0],["2002-01-29",7.94,8.0,7.65,7.98,96500.0],["2002-01-30",7.9,7.9,7.3,7.6,129200.0],["2002-01-31",7.6,7.6,7.01,7.6,156800.0],["2002-02-01",7.36,7.6,7.25,7.31,40200.0],["2002-02-04",7.28,7.6,7.13,7.19,128200.0],["2002-02-05",7.1,7.15,6.61,6.63,122400.0],["2002-02-06",6.65,6.85,6.15,6.21,146100.0],["2002-02-07",6.18,6.65,5.77,6.45,234700.0],["2002-02-08",6.46,6.49,6.3,6.45,158000.0],["2002-02-11",6.41,6.45,6.01,6.33,185000.0],["2002-02-12",6.06,6.85,6.0,6.75,363300.0],["2002-02-13",6.75,6.75,6.46,6.55,90300.0],["2002-02-14",6.65,6.84,5.74,5.95,192900.0],["2002-02-15",6.3,6.3,5.55,6.09,479800.0],["2002-02-19",6.09,6.09,5.12,5.15,250700.0],["2002-02-20",5.26,5.48,5.15,5.25,190600.0],["2002-02-21",5.22,5.83,5.15,5.7,458400.0],["2002-02-22",5.7,5.78,5.59,5.7,114300.0],["2002-02-25",5.69,5.86,5.29,5.78,178700.0],["2002-02-26",5.79,5.8,5.48,5.72,128200.0],["2002-02-27",5.85,6.25,5.85,6.15,126000.0],["2002-02-28",6.12,6.25,6.05,6.25,92700.0],["2002-03-01",6.25,6.25,6.0,6.05,118400.0],["2002-03-04",6.02,6.05,5.95,5.97,89100.0],["2002-03-05",5.96,6.01,5.65,5.73,160600.0],["2002-03-06",5.65,5.83,5.3,5.41,115800.0],["2002-03-07",5.46,5.8,5.46,5.67,66900.0],["2002-03-08",5.7,5.82,5.44,5.82,175500.0],["2002-03-11",5.83,5.95,5.61,5.81,163600.0],["2002-03-12",5.9,6.0,5.73,5.8,136800.0],["2002-03-13",6.0,6.15,5.72,5.86,88200.0],["2002-03-14",5.82,5.99,5.65,5.9,180000.0],["2002-03-15",5.9,6.5,5.85,6.18,233700.0],["2002-03-18",6.45,6.5,6.23,6.29,9720000.0],["2002-03-19",6.29,6.3,5.99,6.22,59300.0],["2002-03-20",6.19,6.31,6.05,6.2,73900.0],["2002-03-21",6.2,6.2,6.07,6.16,69600.0],["2002-03-22",6.21,6.3,6.12,6.26,41800.0],["2002-03-25",6.21,6.21,5.81,5.94,76500.0],["2002-03-26",5.93,6.2,5.92,6.07,69000.0],["2002-03-27",6.03,6.35,6.0,6.21,433800.0],["2002-03-28",6.16,6.65,6.0,6.61,172700.0],["2002-04-01",6.36,6.56,6.3,6.5,209000.0],["2002-04-02",6.49,6.5,6.3,6.31,29100.0],["2002-04-03",6.29,6.5,6.25,6.45,71900.0],["2002-04-04",6.43,6.69,6.35,6.64,141300.0],["2002-04-05",6.64,6.75,6.3,6.5,103300.0],["2002-04-08",6.0,6.5,5.95,6.16,105000.0],["2002-04-09",6.17,6.51,5.97,6.4,124500.0],["2002-04-10",6.45,6.78,6.25,6.7,84300.0],["2002-04-11",6.7,6.75,6.52,6.6,49100.0],["2002-04-12",6.6,6.7,6.5,6.62,42400.0],["2002-04-15",6.53,6.67,6.35,6.56,51100.0],["2002-04-16",6.51,6.75,6.35,6.7,69300.0],["2002-04-17",6.56,6.75,6.55,6.75,33900.0],["2002-04-18",6.65,6.84,6.65,6.7,87300.0],["2002-04-19",6.75,7.09,6.64,6.95,100600.0],["2002-04-22",6.92,7.05,6.87,6.95,62400.0],["2002-04-23",6.91,7.09,6.88,7.01,162200.0],["2002-04-24",7.05,7.05,6.86,6.9,115900.0],["2002-04-25",6.86,6.93,6.79,6.79,104900.0],["2002-04-26",6.78,6.92,6.7,6.85,137400.0],["2002-04-29",6.72,6.9,6.72,6.78,71800.0],["2002-04-30",6.84,7.0,6.73,6.73,223600.0],["2002-05-01",6.73,6.85,5.65,5.76,293100.0],["2002-05-02",5.82,5.82,4.25,4.92,634300.0],["2002-05-03",4.9,5.3,4.9,5.21,186800.0],["2002-05-06",5.02,5.3,5.02,5.07,64600.0],["2002-05-07",5.08,5.18,5.05,5.17,39100.0],["2002-05-08",5.27,5.55,5.19,5.35,44000.0],["2002-05-09",5.28,5.6,5.07,5.6,79200.0],["2002-05-10",5.5,5.86,5.46,5.8,87400.0],["2002-05-13",6.1,6.1,5.25,5.74,114600.0],["2002-05-14",5.75,5.85,5.35,5.35,85100.0],["2002-05-15",5.5,6.08,5.5,5.9,79400.0],["2002-05-16",5.69,6.05,5.69,5.85,85900.0],["2002-05-17",6.0,6.0,5.75,5.85,58000.0],["2002-05-20",5.81,5.98,5.81,5.92,90400.0],["2002-05-21",5.9,6.1,5.85,6.01,87400.0],["2002-05-22",5.98,6.05,5.9,6.05,48200.0],["2002-05-23",6.0,6.0,5.82,5.87,43300.0],["2002-05-24",5.8,6.09,5.8,6.05,71000.0],["2002-05-28",5.87,6.3,5.82,6.22,56300.0],["2002-05-29",5.96,6.34,5.96,6.25,57400.0],["2002-05-30",6.28,6.35,5.76,6.22,30000.0],["2002-05-31",6.35,6.77,6.1,6.7,150600.0],["2002-06-03",6.61,6.61,6.12,6.24,57000.0],["2002-06-04",6.2,6.26,5.76,6.1,39600.0],["2002-06-05",6.05,6.2,5.87,6.17,19400.0],["2002-06-06",6.0,6.06,5.76,5.93,72700.0],["2002-06-07",5.91,6.4,5.82,6.2,88900.0],["2002-06-10",6.19,6.54,6.14,6.49,57600.0],["2002-06-11",6.42,6.51,5.98,6.1,59900.0],["2002-06-12",6.15,6.25,5.85,6.11,102000.0],["2002-06-13",6.11,6.25,5.76,5.86,55900.0],["2002-06-14",5.85,6.23,5.76,6.17,63700.0],["2002-06-17",5.9,6.25,5.8,6.2,49400.0],["2002-06-18",6.15,6.25,6.05,6.05,50700.0],["2002-06-19",6.01,6.22,5.75,6.01,43100.0],["2002-06-20",6.0,6.29,5.9,6.18,73000.0],["2002-06-21",6.08,6.3,6.08,6.2,68400.0],["2002-06-24",6.02,6.25,5.86,6.18,73800.0],["2002-06-25",6.19,6.44,6.01,6.05,89300.0],["2002-06-26",6.17,6.17,5.75,6.15,102700.0],["2002-06-27",6.23,6.65,6.0,6.64,214500.0],["2002-06-28",6.59,6.93,5.88,6.89,1718600.0],["2002-07-01",6.74,6.77,6.45,6.5,145100.0],["2002-07-02",6.7,6.77,6.11,6.26,74100.0],["2002-07-03",6.1,6.65,5.95,6.04,47700.0],["2002-07-05",5.95,6.6,5.95,6.45,37900.0],["2002-07-08",6.45,6.74,6.11,6.26,58400.0],["2002-07-09",6.32,6.5,5.85,5.88,46700.0],["2002-07-10",5.99,6.0,5.36,5.59,102600.0],["2002-07-11",5.4,5.74,5.07,5.45,97200.0],["2002-07-12",5.44,5.55,5.0,5.46,31100.0],["2002-07-15",5.54,5.7,5.01,5.7,78100.0],["2002-07-16",5.4,5.8,5.25,5.58,25200.0],["2002-07-17",5.25,6.0,5.25,5.77,42400.0],["2002-07-18",5.95,6.12,5.67,6.0,72400.0],["2002-07-19",6.0,6.22,5.75,5.75,47100.0],["2002-07-22",5.76,6.2,5.76,6.19,42100.0],["2002-07-23",6.18,6.18,5.35,5.6,51300.0],["2002-07-24",5.61,5.95,5.39,5.95,58700.0],["2002-07-25",5.8,6.15,5.6,6.09,56500.0],["2002-07-26",6.1,6.2,5.68,5.81,63700.0],["2002-07-29",5.84,6.05,5.64,5.9,64300.0],["2002-07-30",5.76,5.92,5.66,5.91,37000.0],["2002-07-31",5.89,5.92,5.75,5.85,57800.0],["2002-08-01",5.91,5.91,5.15,5.48,62700.0],["2002-08-02",5.59,5.65,4.9,5.06,68400.0],["2002-08-05",5.06,5.3,5.0,5.04,71900.0],["2002-08-06",5.1,5.5,5.03,5.1,89900.0],["2002-08-07",5.34,5.34,5.05,5.16,37900.0],["2002-08-08",5.21,5.21,5.0,5.17,82700.0],["2002-08-09",5.15,5.38,5.03,5.38,34500.0],["2002-08-12",5.25,5.44,5.25,5.28,18400.0],["2002-08-13",5.37,5.39,5.1,5.16,46500.0],["2002-08-14",5.16,5.2,4.75,5.12,159300.0],["2002-08-15",5.19,5.2,5.07,5.18,83400.0],["2002-08-16",5.24,5.25,5.11,5.11,37200.0],["2002-08-19",5.11,5.17,4.95,5.03,121300.0],["2002-08-20",4.99,5.16,4.97,5.16,59300.0],["2002-08-21",5.13,5.35,5.0,5.08,62800.0],["2002-08-22",5.06,5.13,5.0,5.08,77100.0],["2002-08-23",5.08,5.1,4.87,5.07,71500.0],["2002-08-26",4.94,5.11,4.94,5.0,170200.0],["2002-08-27",5.0,5.1,4.85,4.85,82300.0],["2002-08-28",4.86,5.0,4.68,4.68,52500.0],["2002-08-29",5.04,5.25,4.68,5.15,70500.0],["2002-08-30",5.2,5.71,5.0,5.27,59300.0],["2002-09-03",5.22,5.27,4.9,4.95,34900.0],["2002-09-04",4.84,4.92,4.68,4.7,87700.0],["2002-09-05",4.67,4.86,4.46,4.8,97300.0],["2002-09-06",4.78,5.15,4.75,5.15,34200.0],["2002-09-09",5.14,5.14,4.85,5.0,12400.0],["2002-09-10",5.0,5.0,4.45,4.83,50900.0],["2002-09-11",4.7,4.89,4.46,4.71,75900.0],["2002-09-12",4.75,4.8,4.63,4.8,30800.0],["2002-09-13",4.7,4.84,4.7,4.74,38400.0],["2002-09-16",4.75,4.94,4.48,4.55,148400.0],["2002-09-17",4.62,4.62,4.47,4.47,25300.0],["2002-09-18",4.49,4.5,4.25,4.42,55300.0],["2002-09-19",4.35,4.35,3.5,3.55,143100.0],["2002-09-20",3.45,4.05,3.45,3.76,220900.0],["2002-09-23",3.95,4.05,3.58,3.6,115700.0],["2002-09-24",3.58,3.98,3.33,3.96,83700.0],["2002-09-25",3.98,4.12,3.71,4.12,51900.0],["2002-09-26",4.11,4.23,3.85,4.05,54700.0],["2002-09-27",3.96,4.1,3.53,4.1,85300.0],["2002-09-30",3.68,4.47,3.65,4.47,145400.0],["2002-10-01",4.05,4.15,3.9,4.14,63700.0],["2002-10-02",3.91,4.18,3.81,3.83,31900.0],["2002-10-03",3.77,3.77,1.71,2.15,1316500.0],["2002-10-04",2.06,2.45,2.06,2.39,264800.0],["2002-10-07",2.39,2.39,1.99,2.17,148400.0],["2002-10-08",2.24,2.3,2.15,2.25,114700.0],["2002-10-09",2.24,2.3,2.05,2.06,160400.0],["2002-10-10",2.19,2.2,2.06,2.19,235900.0],["2002-10-11",2.25,2.32,2.12,2.28,98500.0],["2002-10-14",2.27,2.31,2.1,2.28,41200.0],["2002-10-15",2.27,2.34,2.02,2.3,100600.0],["2002-10-16",2.29,2.37,2.12,2.31,97900.0],["2002-10-17",2.38,2.38,2.2,2.24,44300.0],["2002-10-18",2.25,2.35,2.23,2.25,32900.0],["2002-10-21",2.29,2.35,2.27,2.27,23100.0],["2002-10-22",2.2,2.65,2.2,2.37,34800.0],["2002-10-23",2.4,2.68,2.36,2.5,25300.0],["2002-10-24",2.51,2.68,2.42,2.45,17100.0],["2002-10-25",2.48,2.59,2.3,2.3,26400.0],["2002-10-28",2.31,2.75,2.31,2.69,64800.0],["2002-10-29",2.74,2.85,2.7,2.82,58200.0],["2002-10-30",2.85,3.13,2.46,2.93,143500.0],["2002-10-31",2.95,3.44,2.94,3.12,141700.0],["2002-11-01",3.13,3.28,2.98,3.02,95100.0],["2002-11-04",3.05,3.12,3.0,3.08,77700.0],["2002-11-05",3.05,3.05,2.8,3.0,59700.0],["2002-11-06",2.88,3.26,2.88,3.0,60900.0],["2002-11-07",3.0,3.0,2.89,2.93,24900.0],["2002-11-08",2.91,3.0,2.8,2.8,23600.0],["2002-11-11",2.8,2.8,2.56,2.56,25200.0],["2002-11-12",2.52,2.88,2.52,2.79,32000.0],["2002-11-13",2.69,2.99,2.62,2.62,28700.0],["2002-11-14",2.69,2.78,2.5,2.64,44600.0],["2002-11-15",2.6,2.68,2.49,2.55,40700.0],["2002-11-18",2.56,2.8,2.5,2.51,63500.0],["2002-11-19",2.5,2.55,2.35,2.35,62600.0],["2002-11-20",2.34,2.4,2.12,2.4,76300.0],["2002-11-21",2.39,2.84,2.37,2.82,128000.0],["2002-11-22",2.81,3.02,2.75,2.89,160500.0],["2002-11-25",2.98,2.98,2.75,2.89,66100.0],["2002-11-26",2.89,3.05,2.74,2.81,68300.0],["2002-11-27",2.86,3.0,2.74,3.0,94000.0],["2002-11-29",2.96,3.15,2.96,3.1,61500.0],["2002-12-02",3.07,3.17,2.99,3.05,110300.0],["2002-12-03",3.05,3.15,2.97,3.0,82700.0],["2002-12-04",2.91,3.2,2.75,3.2,75500.0],["2002-12-05",3.23,3.33,3.0,3.29,27200.0],["2002-12-06",3.3,3.39,3.16,3.39,14700.0],["2002-12-09",3.4,3.52,3.35,3.42,31900.0],["2002-12-10",3.3,3.69,3.3,3.49,51600.0],["2002-12-11",3.44,3.6,3.31,3.33,31500.0],["2002-12-12",3.35,3.46,3.31,3.45,33600.0],["2002-12-13",3.45,3.45,3.29,3.36,34000.0],["2002-12-16",3.36,3.51,3.25,3.42,75500.0],["2002-12-17",3.39,3.5,3.08,3.36,63000.0],["2002-12-18",3.49,3.63,3.2,3.61,63100.0],["2002-12-19",3.65,3.65,3.31,3.61,75300.0],["2002-12-20",3.75,3.95,3.27,3.66,78900.0],["2002-12-23",3.69,3.85,3.45,3.85,32100.0],["2002-12-24",3.63,3.89,3.63,3.8,2400.0],["2002-12-26",3.61,3.9,3.6,3.6,18400.0],["2002-12-27",3.75,3.79,3.55,3.59,16900.0],["2002-12-30",3.59,3.59,3.35,3.5,31000.0],["2002-12-31",3.31,3.61,3.31,3.46,86800.0],["2003-01-02",3.37,3.69,3.3,3.69,26700.0],["2003-01-03",3.66,3.66,3.47,3.6,28700.0],["2003-01-06",3.65,3.7,3.6,3.69,23400.0],["2003-01-07",3.7,3.7,3.36,3.48,44400.0],["2003-01-08",3.45,3.6,3.37,3.37,36000.0],["2003-01-09",3.55,3.64,3.51,3.6,16600.0],["2003-01-10",3.6,3.6,3.38,3.4,31100.0],["2003-01-13",3.5,3.59,3.3,3.3,32800.0],["2003-01-14",3.35,3.45,3.32,3.44,17200.0],["2003-01-15",3.36,3.46,3.35,3.4,13900.0],["2003-01-16",3.33,3.43,2.75,3.2,95400.0],["2003-01-17",3.0,3.25,3.0,3.16,30300.0],["2003-01-21",3.17,3.36,3.17,3.36,23500.0],["2003-01-22",3.25,3.29,3.16,3.24,15200.0],["2003-01-23",3.1,3.25,3.0,3.18,85400.0],["2003-01-24",3.23,3.29,3.12,3.17,30400.0],["2003-01-27",3.17,3.27,3.05,3.1,14200.0],["2003-01-28",3.1,3.24,3.02,3.06,69300.0],["2003-01-29",3.03,3.23,3.02,3.1,30500.0],["2003-01-30",3.15,3.2,2.99,3.0,21300.0],["2003-01-31",2.96,3.44,2.95,3.43,35900.0],["2003-02-03",3.29,3.4,3.12,3.18,17900.0],["2003-02-04",3.16,3.34,3.08,3.27,20500.0],["2003-02-05",3.3,3.3,3.15,3.2,18200.0],["2003-02-06",3.15,3.69,3.15,3.46,124400.0],["2003-02-07",3.47,3.47,3.29,3.32,62800.0],["2003-02-10",3.27,3.54,3.09,3.54,25500.0],["2003-02-11",3.15,3.6,3.07,3.34,39700.0],["2003-02-12",3.67,3.67,3.11,3.14,19200.0],["2003-02-13",3.2,3.22,3.13,3.19,20400.0],["2003-02-14",3.24,3.48,3.11,3.4,31300.0],["2003-02-18",3.25,3.45,3.25,3.3,9100.0],["2003-02-19",3.26,3.27,3.15,3.21,40200.0],["2003-02-20",3.15,3.21,3.15,3.2,38200.0],["2003-02-21",3.2,3.25,3.16,3.25,33200.0],["2003-02-24",3.21,3.28,3.12,3.21,26100.0],["2003-02-25",3.2,3.2,3.12,3.12,13600.0],["2003-02-26",3.12,3.28,3.06,3.12,34600.0],["2003-02-27",3.1,3.2,3.1,3.19,17200.0],["2003-02-28",3.07,3.34,3.06,3.15,58700.0],["2003-03-03",3.2,3.2,3.0,3.01,30700.0],["2003-03-04",3.1,3.1,3.0,3.0,13600.0],["2003-03-05",3.08,3.28,2.98,3.25,366800.0],["2003-03-06",3.25,3.3,3.07,3.07,22800.0],["2003-03-07",3.06,3.32,2.9,3.03,42000.0],["2003-03-10",3.0,3.32,3.0,3.3,22600.0],["2003-03-11",3.15,3.25,3.05,3.15,25800.0],["2003-03-12",3.11,3.47,3.1,3.3,134400.0],["2003-03-13",3.26,3.26,3.16,3.21,19700.0],["2003-03-14",3.21,3.37,3.15,3.3,49400.0],["2003-03-17",3.29,3.46,3.2,3.34,89100.0],["2003-03-18",3.15,3.64,3.13,3.64,150600.0],["2003-03-19",3.64,3.65,3.34,3.64,69200.0],["2003-03-20",3.37,3.89,3.37,3.69,45800.0],["2003-03-21",3.39,3.64,3.33,3.61,67500.0],["2003-03-24",3.61,3.64,3.36,3.6,38500.0],["2003-03-25",3.6,3.6,3.4,3.51,38500.0],["2003-03-26",3.35,3.61,3.25,3.29,58200.0],["2003-03-27",3.27,3.33,3.21,3.33,15800.0],["2003-03-28",3.34,3.35,3.3,3.31,46300.0],["2003-03-31",3.3,3.58,3.21,3.31,66400.0],["2003-04-01",3.2,3.75,3.19,3.75,42600.0],["2003-04-02",3.83,4.6,3.5,4.03,170300.0],["2003-04-03",4.0,4.1,3.65,4.06,62400.0],["2003-04-04",4.1,4.1,3.72,3.75,33600.0],["2003-04-07",3.77,4.05,3.7,3.94,26900.0],["2003-04-08",3.89,3.97,3.76,3.78,15300.0],["2003-04-09",4.1,4.1,3.76,3.82,36300.0],["2003-04-10",3.77,3.95,3.76,3.8,12700.0],["2003-04-11",3.8,3.9,3.65,3.86,57200.0],["2003-04-14",3.86,4.24,3.84,3.99,30000.0],["2003-04-15",3.92,4.04,3.82,3.91,18700.0],["2003-04-16",4.0,4.0,3.83,3.87,60200.0],["2003-04-17",4.21,4.25,3.91,4.05,16500.0],["2003-04-21",4.04,4.04,3.87,4.0,20400.0],["2003-04-22",4.33,4.35,3.9,4.06,41900.0],["2003-04-23",4.1,4.49,3.92,4.43,82000.0],["2003-04-24",4.48,5.0,4.45,4.8,136100.0],["2003-04-25",4.8,4.95,4.55,4.65,37100.0],["2003-04-28",4.75,4.8,4.51,4.6,86600.0],["2003-04-29",4.65,4.89,4.2,4.61,125400.0],["2003-04-30",4.84,5.15,4.61,5.07,281000.0],["2003-05-01",5.0,5.25,4.98,5.2,91800.0],["2003-05-02",5.25,5.92,5.17,5.92,150700.0],["2003-05-05",5.9,6.21,5.71,6.04,331100.0],["2003-05-06",6.1,6.21,5.6,5.65,148600.0],["2003-05-07",5.85,5.97,4.89,5.9,181000.0],["2003-05-08",5.44,5.75,5.29,5.74,58000.0],["2003-05-09",5.75,6.01,5.52,6.01,155400.0],["2003-05-12",6.25,6.25,5.7,5.97,260800.0],["2003-05-13",5.79,6.1,5.79,5.95,138700.0],["2003-05-14",5.91,6.0,5.72,5.72,49100.0],["2003-05-15",5.71,5.97,5.71,5.91,59500.0],["2003-05-16",5.61,6.0,5.5,5.71,160800.0],["2003-05-19",5.8,5.81,5.4,5.52,51100.0],["2003-05-20",5.55,5.55,5.05,5.34,135600.0],["2003-05-21",5.34,5.55,5.1,5.45,50200.0],["2003-05-22",5.43,5.46,5.18,5.38,19400.0],["2003-05-23",5.34,5.58,5.2,5.47,54800.0],["2003-05-27",5.27,5.79,5.27,5.79,63600.0],["2003-05-28",5.78,5.88,5.2,5.74,113700.0],["2003-05-29",5.8,5.95,5.5,5.9,88400.0],["2003-05-30",5.91,6.4,5.75,6.25,111000.0],["2003-06-02",6.25,6.35,5.88,5.96,119600.0],["2003-06-03",5.9,6.03,5.75,5.99,313100.0],["2003-06-04",6.01,6.01,5.76,5.82,80200.0],["2003-06-05",5.82,6.07,5.76,5.8,86100.0],["2003-06-06",6.0,6.1,5.77,5.95,138700.0],["2003-06-09",5.9,6.4,5.86,6.05,90300.0],["2003-06-10",6.12,6.17,6.0,6.1,60200.0],["2003-06-11",6.05,6.17,5.95,6.12,88900.0],["2003-06-12",5.98,6.12,5.79,5.95,97900.0],["2003-06-13",5.89,5.97,5.51,5.89,87600.0],["2003-06-16",5.85,6.09,5.85,6.05,63000.0],["2003-06-17",5.91,6.04,5.9,5.98,25300.0],["2003-06-18",5.67,6.0,5.67,5.92,87100.0],["2003-06-19",5.82,5.95,5.74,5.8,25000.0],["2003-06-20",5.62,5.95,5.62,5.91,32500.0],["2003-06-23",5.85,5.9,5.5,5.65,46900.0],["2003-06-24",5.82,5.82,5.51,5.78,23400.0],["2003-06-25",5.66,5.95,5.62,5.79,53600.0],["2003-06-26",5.94,6.1,5.61,6.1,123000.0],["2003-06-27",5.91,6.13,5.8,5.9,35400.0],["2003-06-30",6.09,6.24,5.81,6.22,181500.0],["2003-07-01",6.25,6.25,5.84,6.1,70200.0],["2003-07-02",6.09,6.25,5.95,6.19,52800.0],["2003-07-03",6.18,6.24,6.0,6.01,19600.0],["2003-07-07",6.24,6.24,5.88,6.16,46400.0],["2003-07-08",5.86,6.29,5.86,6.29,27800.0],["2003-07-09",6.34,6.35,6.11,6.19,75300.0],["2003-07-10",6.24,6.34,6.11,6.24,40100.0],["2003-07-11",6.16,7.0,6.16,6.95,263000.0],["2003-07-14",7.63,7.63,6.8,6.9,108700.0],["2003-07-15",6.9,7.2,6.61,6.76,42300.0],["2003-07-16",6.35,6.9,6.29,6.68,84100.0],["2003-07-17",6.48,6.75,6.21,6.57,90600.0],["2003-07-18",6.31,6.56,6.31,6.49,16100.0],["2003-07-21",6.47,6.55,6.0,6.5,48700.0],["2003-07-22",6.5,6.75,6.31,6.73,37600.0],["2003-07-23",6.64,6.93,6.42,6.71,44500.0],["2003-07-24",6.46,6.92,6.46,6.52,43900.0],["2003-07-25",6.68,6.82,6.3,6.74,67400.0],["2003-07-28",6.5,6.97,6.5,6.95,57700.0],["2003-07-29",7.0,7.0,6.8,6.92,28100.0],["2003-07-30",6.94,6.95,6.77,6.8,25600.0],["2003-07-31",6.9,6.95,6.3,6.78,117400.0],["2003-08-01",6.74,6.74,6.18,6.5,58600.0],["2003-08-04",6.46,6.46,6.14,6.23,53100.0],["2003-08-05",6.11,6.4,5.93,6.0,84400.0],["2003-08-06",5.91,5.92,5.25,5.66,95300.0],["2003-08-07",5.65,5.79,5.33,5.66,44700.0],["2003-08-08",5.6,5.94,5.54,5.85,23700.0],["2003-08-11",5.96,6.2,5.72,6.05,57800.0],["2003-08-12",5.93,6.24,5.93,6.17,29000.0],["2003-08-13",6.25,6.29,6.1,6.11,28900.0],["2003-08-14",6.25,6.36,6.09,6.25,56200.0],["2003-08-15",6.23,6.36,6.12,6.12,13600.0],["2003-08-18",6.2,6.2,5.96,6.15,55200.0],["2003-08-19",6.25,6.42,6.03,6.4,81200.0],["2003-08-20",6.27,6.5,6.27,6.45,20600.0],["2003-08-21",6.47,6.55,6.28,6.48,56400.0],["2003-08-22",6.41,6.55,6.0,6.11,54400.0],["2003-08-25",6.01,6.2,6.0,6.19,14400.0],["2003-08-26",6.01,6.16,5.95,6.16,37700.0],["2003-08-27",6.03,6.18,6.0,6.09,31400.0],["2003-08-28",6.16,6.16,6.0,6.09,60500.0],["2003-08-29",6.08,6.3,6.05,6.3,58300.0],["2003-09-02",6.21,6.34,6.03,6.3,45700.0],["2003-09-03",6.48,6.5,6.12,6.4,54800.0],["2003-09-04",6.41,6.58,6.25,6.4,21000.0],["2003-09-05",6.35,6.5,6.05,6.07,22400.0],["2003-09-08",6.0,6.5,6.0,6.2,50000.0],["2003-09-09",6.15,6.29,6.05,6.05,46000.0],["2003-09-10",6.0,6.35,5.75,6.11,116400.0],["2003-09-11",6.25,6.3,5.88,6.1,35800.0],["2003-09-12",6.02,6.35,5.89,6.14,30400.0],["2003-09-15",5.81,6.27,5.8,6.12,135100.0],["2003-09-16",6.0,6.39,6.0,6.39,62700.0],["2003-09-17",5.5,6.4,5.5,6.3,85100.0],["2003-09-18",5.92,6.35,5.91,6.28,35000.0],["2003-09-19",6.05,6.65,6.05,6.51,75600.0],["2003-09-22",6.35,6.8,6.35,6.4,51100.0],["2003-09-23",6.4,6.85,6.25,6.67,71800.0],["2003-09-24",6.67,6.89,6.5,6.65,56100.0],["2003-09-25",6.78,6.95,6.36,6.48,70400.0],["2003-09-26",6.5,6.77,6.2,6.41,53500.0],["2003-09-29",6.25,6.61,6.19,6.22,51200.0],["2003-09-30",6.35,6.71,6.12,6.68,71700.0],["2003-10-01",6.6,7.6,6.35,7.31,617700.0],["2003-10-02",7.34,8.1,7.2,8.02,629900.0],["2003-10-03",8.16,8.28,7.8,8.15,543500.0],["2003-10-06",8.06,8.23,8.06,8.15,171000.0],["2003-10-07",8.06,8.75,7.96,8.58,369200.0],["2003-10-08",8.62,8.94,8.16,8.94,215500.0],["2003-10-09",8.85,9.09,8.8,9.0,268000.0],["2003-10-10",9.0,9.05,8.75,8.82,130400.0],["2003-10-13",8.8,9.05,8.7,9.0,110500.0],["2003-10-14",8.78,9.25,8.78,9.13,249400.0],["2003-10-15",9.22,9.25,8.94,8.94,137700.0],["2003-10-16",8.9,9.12,8.83,9.05,114800.0],["2003-10-17",9.0,9.05,8.69,8.69,66000.0],["2003-10-20",8.75,9.15,8.75,8.94,52500.0],["2003-10-21",8.9,9.1,8.9,9.09,81600.0],["2003-10-22",9.08,9.1,8.6,8.68,181900.0],["2003-10-23",8.6,9.1,8.6,8.94,106900.0],["2003-10-24",8.94,9.05,8.55,8.74,96100.0],["2003-10-27",8.72,8.96,8.72,8.92,70300.0],["2003-10-28",8.57,8.98,8.37,8.95,104000.0],["2003-10-29",9.0,9.0,8.64,8.94,81600.0],["2003-10-30",8.99,9.01,8.19,9.0,216400.0],["2003-10-31",8.5,9.1,8.5,9.1,129800.0],["2003-11-03",8.94,9.0,8.24,8.24,197600.0],["2003-11-04",8.15,8.45,7.6,7.84,277900.0],["2003-11-05",7.8,8.03,7.52,7.75,195400.0],["2003-11-06",7.71,8.0,7.6,7.73,125300.0],["2003-11-07",7.52,7.7,7.01,7.41,229100.0],["2003-11-10",7.36,7.5,7.22,7.34,142000.0],["2003-11-11",7.26,7.39,7.1,7.25,83900.0],["2003-11-12",7.1,7.9,7.1,7.9,213100.0],["2003-11-13",8.02,8.04,7.5,8.0,188300.0],["2003-11-14",8.04,8.08,7.75,7.75,82000.0],["2003-11-17",7.72,7.95,7.49,7.7,147700.0],["2003-11-18",7.81,8.66,7.81,8.4,771900.0],["2003-11-19",8.5,8.65,8.2,8.45,381400.0],["2003-11-20",8.53,8.53,7.94,8.06,216900.0],["2003-11-21",7.95,8.0,7.65,7.98,227900.0],["2003-11-24",8.17,8.33,8.01,8.3,272300.0],["2003-11-25",8.25,8.55,8.1,8.27,192300.0],["2003-11-26",8.38,8.6,8.15,8.46,82400.0],["2003-11-28",8.5,8.6,8.2,8.59,60200.0],["2003-12-01",8.5,8.65,8.16,8.49,112100.0],["2003-12-02",8.15,8.8,8.15,8.64,171700.0],["2003-12-03",8.62,8.94,8.62,8.83,213400.0],["2003-12-04",8.7,8.95,8.68,8.75,170700.0],["2003-12-05",8.9,9.48,8.75,9.26,2072100.0],["2003-12-08",9.1,9.14,8.75,9.1,534300.0],["2003-12-09",9.11,9.72,8.93,9.51,516800.0],["2003-12-10",9.53,9.53,8.85,9.07,377500.0],["2003-12-11",9.32,9.73,9.16,9.55,369700.0],["2003-12-12",9.55,9.7,9.42,9.55,296100.0],["2003-12-15",9.74,9.83,9.41,9.52,203900.0],["2003-12-16",9.42,9.54,8.8,9.2,221900.0],["2003-12-17",9.19,9.55,9.12,9.55,160400.0],["2003-12-18",9.3,9.75,9.27,9.75,130000.0],["2003-12-19",9.69,9.99,9.6,9.9,289200.0],["2003-12-22",10.0,10.74,9.71,10.34,485400.0],["2003-12-23",11.15,11.23,10.65,10.85,1465100.0],["2003-12-24",10.76,10.9,10.75,10.79,153000.0],["2003-12-26",11.03,11.08,10.86,10.97,166900.0],["2003-12-29",11.68,11.81,11.25,11.27,489700.0],["2003-12-30",11.24,11.24,10.97,11.1,332000.0],["2003-12-31",10.96,11.2,10.6,10.77,317700.0],["2004-01-02",12.35,12.47,11.2,12.1,2787300.0],["2004-01-05",12.32,12.5,11.0,11.07,1198300.0],["2004-01-06",11.3,11.69,11.03,11.58,372400.0],["2004-01-07",11.31,11.62,11.22,11.42,214600.0],["2004-01-08",11.4,11.47,10.33,10.48,637100.0],["2004-01-09",10.67,11.2,10.55,11.08,666500.0],["2004-01-12",11.3,11.53,10.9,11.16,265100.0],["2004-01-13",11.17,11.27,10.93,11.18,320300.0],["2004-01-14",11.02,11.15,10.85,11.0,191900.0],["2004-01-15",10.75,11.2,10.7,11.1,246400.0],["2004-01-16",11.06,12.7,10.98,11.88,931300.0],["2004-01-20",12.0,12.56,11.89,12.55,771500.0],["2004-01-21",12.64,12.87,12.11,12.59,515900.0],["2004-01-22",12.8,12.98,12.33,12.76,551800.0],["2004-01-23",12.95,13.12,12.62,12.99,331600.0],["2004-01-26",13.15,13.49,12.95,13.33,284900.0],["2004-01-27",13.02,13.35,13.0,13.21,248300.0],["2004-01-28",13.11,13.3,12.28,12.42,238200.0],["2004-01-29",12.21,12.51,11.05,12.37,821500.0],["2004-01-30",12.43,12.43,11.81,12.12,277700.0],["2004-02-02",12.39,12.5,11.92,12.2,171800.0],["2004-02-03",12.4,12.4,11.92,12.06,162800.0],["2004-02-04",11.9,12.31,11.5,11.65,204800.0],["2004-02-05",11.84,11.86,11.5,11.69,165300.0],["2004-02-06",11.8,11.93,11.65,11.8,344900.0],["2004-02-09",11.81,11.95,11.7,11.8,372900.0],["2004-02-10",11.74,12.44,11.72,12.41,280000.0],["2004-02-11",12.45,13.75,12.4,13.05,1350600.0],["2004-02-12",13.95,13.98,12.8,12.89,1589100.0],["2004-02-13",13.21,13.35,12.4,12.46,590700.0],["2004-02-17",12.8,12.8,11.35,11.98,1146400.0],["2004-02-18",12.08,12.35,11.75,12.29,467200.0],["2004-02-19",12.49,12.88,12.44,12.66,743100.0],["2004-02-20",12.66,13.0,12.4,12.82,602500.0],["2004-02-23",12.81,12.82,12.07,12.34,373400.0],["2004-02-24",12.05,12.33,11.9,11.9,372500.0],["2004-02-25",12.32,12.4,11.4,11.69,710300.0],["2004-02-26",11.76,12.33,11.62,12.08,514800.0],["2004-02-27",11.0,11.09,10.0,10.29,2373300.0],["2004-03-01",9.7,10.0,9.5,9.68,1580100.0],["2004-03-02",9.56,9.68,9.02,9.32,1197500.0],["2004-03-03",9.15,9.16,8.58,8.58,862800.0],["2004-03-04",8.62,9.33,8.55,8.7,1943600.0],["2004-03-05",8.67,9.1,8.65,8.72,519600.0],["2004-03-08",8.65,8.83,8.49,8.5,497500.0],["2004-03-09",8.55,8.55,8.24,8.33,443500.0],["2004-03-10",8.32,8.6,8.2,8.25,254500.0],["2004-03-11",8.25,8.35,7.59,7.83,514100.0],["2004-03-12",7.71,8.0,7.4,7.53,552800.0],["2004-03-15",7.66,7.74,7.2,7.71,766800.0],["2004-03-16",7.63,8.2,7.58,7.95,661000.0],["2004-03-17",8.16,8.2,7.72,7.93,223000.0],["2004-03-18",8.13,8.13,7.53,7.6,313600.0],["2004-03-19",7.8,7.8,7.25,7.5,517900.0],["2004-03-22",7.5,7.5,6.99,7.05,253800.0],["2004-03-23",7.02,7.11,6.32,6.85,504400.0],["2004-03-24",6.81,6.95,6.8,6.8,334100.0],["2004-03-25",6.75,6.95,6.5,6.55,519200.0],["2004-03-26",6.6,6.93,6.5,6.89,634800.0],["2004-03-29",7.05,7.16,6.76,7.02,524300.0],["2004-03-30",7.0,7.17,6.6,6.82,488900.0],["2004-03-31",6.8,6.95,6.59,6.59,373300.0],["2004-04-01",6.59,6.7,6.38,6.41,500900.0],["2004-04-02",6.61,6.63,6.01,6.17,1275400.0],["2004-04-05",6.02,7.06,6.02,6.99,836200.0],["2004-04-06",6.88,7.55,6.8,7.5,1313500.0],["2004-04-07",7.58,7.64,6.75,6.93,881200.0],["2004-04-08",7.0,7.67,6.5,7.22,1843400.0],["2004-04-12",7.52,7.69,7.22,7.29,752400.0],["2004-04-13",7.4,7.58,7.0,7.18,583200.0],["2004-04-14",6.95,7.41,6.82,7.32,349500.0],["2004-04-15",7.04,7.22,7.03,7.12,474600.0],["2004-04-16",6.92,7.2,6.91,7.08,397500.0],["2004-04-19",7.07,7.47,7.05,7.35,257500.0],["2004-04-20",7.37,7.7,7.37,7.52,431900.0],["2004-04-21",7.6,8.38,7.5,8.36,1145200.0],["2004-04-22",8.8,8.96,8.15,8.66,988600.0],["2004-04-23",8.89,8.93,8.36,8.5,521400.0],["2004-04-26",8.47,8.66,8.35,8.53,447600.0],["2004-04-27",8.61,8.76,8.5,8.76,414300.0],["2004-04-28",8.61,8.8,8.07,8.07,493000.0],["2004-04-29",8.06,8.1,7.39,7.5,949600.0],["2004-04-30",7.37,7.46,6.8,6.81,616200.0],["2004-05-03",7.01,7.13,6.69,6.74,436100.0],["2004-05-04",6.86,6.86,6.31,6.56,655200.0],["2004-05-05",6.56,6.7,6.35,6.54,469400.0],["2004-05-06",6.5,6.64,6.4,6.5,367900.0],["2004-05-07",6.5,6.7,6.45,6.53,259000.0],["2004-05-10",6.39,6.43,5.94,6.01,687000.0],["2004-05-11",6.0,6.25,6.0,6.12,349600.0],["2004-05-12",6.25,6.39,5.8,6.12,265200.0],["2004-05-13",6.27,6.34,6.0,6.05,183100.0],["2004-05-14",6.07,6.19,5.92,6.08,170200.0],["2004-05-17",6.0,6.1,5.5,5.5,410200.0],["2004-05-18",5.51,5.59,5.06,5.15,770000.0],["2004-05-19",5.25,5.3,5.05,5.11,397400.0],["2004-05-20",5.15,5.3,5.05,5.14,311900.0],["2004-05-21",5.3,5.5,5.09,5.22,304800.0],["2004-05-24",5.3,5.45,5.15,5.19,127100.0],["2004-05-25",5.12,5.58,5.12,5.51,286300.0],["2004-05-26",5.58,5.72,5.2,5.44,398000.0],["2004-05-27",5.57,5.76,5.29,5.68,761700.0],["2004-05-28",5.75,5.75,5.52,5.6,329300.0],["2004-06-01",5.5,5.75,5.5,5.65,282200.0],["2004-06-02",5.65,5.69,5.58,5.68,147500.0],["2004-06-03",5.78,5.78,5.43,5.45,252400.0],["2004-06-04",5.52,5.6,5.26,5.53,160300.0],["2004-06-07",5.59,5.75,5.46,5.66,144100.0],["2004-06-08",5.56,5.75,5.45,5.56,214600.0],["2004-06-09",5.5,5.6,5.26,5.3,213400.0],["2004-06-10",5.31,5.42,5.21,5.35,397800.0],["2004-06-14",5.38,5.59,5.25,5.58,934400.0],["2004-06-15",5.55,5.64,5.41,5.5,182200.0],["2004-06-16",5.52,5.66,5.5,5.52,231300.0],["2004-06-17",5.64,5.67,5.3,5.46,131600.0],["2004-06-18",5.34,5.7,5.24,5.7,230700.0],["2004-06-21",5.75,5.86,5.6,5.7,127500.0],["2004-06-22",5.61,5.7,5.58,5.64,117800.0],["2004-06-23",5.6,5.8,5.5,5.8,104600.0],["2004-06-24",5.8,5.84,5.61,5.73,204300.0],["2004-06-25",5.6,5.92,5.5,5.77,591700.0],["2004-06-28",5.86,5.86,5.62,5.62,195200.0],["2004-06-29",5.6,5.75,5.45,5.65,297600.0],["2004-06-30",5.8,5.91,5.6,5.89,211000.0],["2004-07-01",5.93,5.95,5.69,5.69,95500.0],["2004-07-02",5.8,5.8,5.54,5.57,108300.0],["2004-07-06",5.5,5.58,5.35,5.35,175900.0],["2004-07-07",5.39,5.54,5.3,5.35,80300.0],["2004-07-08",5.31,5.42,5.12,5.23,171500.0],["2004-07-09",3.71,3.8,3.33,3.46,3595900.0],["2004-07-12",3.53,3.63,3.44,3.62,1387600.0],["2004-07-13",3.64,3.65,3.45,3.5,613500.0],["2004-07-14",3.45,3.74,3.45,3.46,655200.0],["2004-07-15",3.6,3.89,3.54,3.89,278600.0],["2004-07-16",3.86,3.97,3.75,3.78,314500.0],["2004-07-19",3.75,3.96,3.65,3.74,563100.0],["2004-07-20",3.7,4.02,3.51,3.94,390300.0],["2004-07-21",3.82,3.98,3.66,3.7,282700.0],["2004-07-22",3.67,3.97,3.65,3.81,501000.0],["2004-07-23",3.76,3.84,3.5,3.51,275900.0],["2004-07-26",3.61,3.62,3.42,3.44,286900.0],["2004-07-27",3.45,3.48,3.29,3.44,360900.0],["2004-07-28",3.51,3.51,3.11,3.37,228800.0],["2004-07-29",3.3,3.43,3.2,3.35,187600.0],["2004-07-30",3.3,3.48,3.3,3.44,236900.0],["2004-08-02",3.29,3.5,3.28,3.43,89000.0],["2004-08-03",3.44,3.46,3.34,3.34,207700.0],["2004-08-04",3.3,3.45,3.3,3.36,229100.0],["2004-08-05",3.3,3.43,3.3,3.34,157700.0],["2004-08-06",3.31,3.35,3.2,3.21,157300.0],["2004-08-09",3.2,3.34,3.15,3.21,121000.0],["2004-08-10",3.15,3.32,3.15,3.29,112000.0],["2004-08-11",3.2,3.36,3.11,3.15,128300.0],["2004-08-12",3.11,3.2,3.0,3.01,247800.0],["2004-08-13",3.0,3.19,3.0,3.15,56500.0],["2004-08-16",3.15,3.38,3.04,3.35,135100.0],["2004-08-17",3.4,3.4,3.25,3.26,53600.0],["2004-08-18",3.19,3.53,3.19,3.53,75700.0],["2004-08-19",3.43,3.5,3.1,3.21,92900.0],["2004-08-20",3.25,3.46,3.15,3.46,94000.0],["2004-08-23",3.47,3.5,3.34,3.36,73500.0],["2004-08-24",3.48,3.49,3.25,3.28,70400.0],["2004-08-25",3.35,3.45,3.3,3.45,159500.0],["2004-08-26",3.33,3.5,3.23,3.3,136700.0],["2004-08-27",3.35,3.5,3.25,3.5,96500.0],["2004-08-30",3.39,3.56,3.36,3.4,97700.0],["2004-08-31",3.38,3.64,3.38,3.64,112100.0],["2004-09-01",3.65,4.14,3.59,3.99,278100.0],["2004-09-02",4.09,4.47,4.0,4.41,425200.0],["2004-09-03",4.39,4.4,4.2,4.24,97300.0],["2004-09-07",4.3,4.48,4.24,4.38,240600.0],["2004-09-08",4.34,4.54,4.25,4.4,145100.0],["2004-09-09",4.4,4.6,4.26,4.47,141300.0],["2004-09-10",4.57,4.65,4.45,4.65,134300.0],["2004-09-13",4.6,4.95,4.55,4.9,241000.0],["2004-09-14",4.94,4.95,4.8,4.81,127400.0],["2004-09-15",4.77,4.8,4.7,4.73,87000.0],["2004-09-16",4.79,4.94,4.7,4.93,84300.0],["2004-09-17",4.95,5.27,4.81,4.95,318500.0],["2004-09-20",4.99,5.03,4.89,4.99,144500.0],["2004-09-21",5.12,5.18,4.95,5.1,151800.0],["2004-09-22",4.96,5.19,4.75,4.75,222400.0],["2004-09-23",4.91,5.14,4.75,4.8,158000.0],["2004-09-24",4.76,4.95,4.76,4.84,85500.0],["2004-09-27",4.99,5.01,4.7,4.73,103800.0],["2004-09-28",4.7,4.83,4.5,4.58,70900.0],["2004-09-29",4.5,4.69,4.49,4.65,54700.0],["2004-09-30",4.65,4.8,4.51,4.53,91800.0],["2004-10-01",4.64,4.98,4.6,4.76,108400.0],["2004-10-04",4.9,4.95,4.37,4.67,169000.0],["2004-10-05",4.51,6.04,4.41,5.5,2843500.0],["2004-10-06",5.64,5.99,5.4,5.6,2005300.0],["2004-10-07",5.71,5.9,5.55,5.57,710200.0],["2004-10-08",5.67,5.77,5.28,5.38,386700.0],["2004-10-11",5.49,5.5,5.3,5.37,132400.0],["2004-10-12",5.4,5.45,5.01,5.09,180500.0],["2004-10-13",5.19,5.3,4.85,4.9,245500.0],["2004-10-14",4.84,5.2,4.71,4.71,161000.0],["2004-10-15",4.76,4.98,4.66,4.84,176200.0],["2004-10-18",4.9,5.5,4.77,5.45,711100.0],["2004-10-19",5.48,5.77,5.14,5.18,474500.0],["2004-10-20",5.15,5.43,5.08,5.38,190100.0],["2004-10-21",5.45,5.58,5.38,5.46,211800.0],["2004-10-22",5.49,5.7,5.41,5.6,400200.0],["2004-10-25",5.45,5.75,5.35,5.75,309600.0],["2004-10-26",5.7,5.9,5.49,5.62,349200.0],["2004-10-27",5.52,5.7,5.08,5.46,415000.0],["2004-10-28",5.27,5.79,4.65,5.74,1107600.0],["2004-10-29",5.58,5.75,5.4,5.64,318400.0],["2004-11-01",5.57,5.72,5.45,5.5,278100.0],["2004-11-02",5.5,5.62,5.4,5.54,166400.0],["2004-11-03",5.61,5.7,5.45,5.6,101500.0],["2004-11-04",5.6,5.65,5.49,5.65,121400.0],["2004-11-05",5.65,5.8,5.5,5.76,119500.0],["2004-11-08",5.65,5.91,5.65,5.85,157700.0],["2004-11-09",5.95,6.65,5.8,6.5,996600.0],["2004-11-10",6.65,6.9,6.55,6.62,509600.0],["2004-11-11",6.61,6.95,6.61,6.91,369500.0],["2004-11-12",6.91,6.94,6.6,6.68,234100.0],["2004-11-15",6.67,6.9,6.64,6.69,170700.0],["2004-11-16",6.63,6.85,6.5,6.5,233200.0],["2004-11-17",6.66,6.7,6.26,6.35,335600.0],["2004-11-18",6.26,6.5,6.25,6.3,1341600.0],["2004-11-19",6.31,6.5,6.22,6.48,204400.0],["2004-11-22",6.25,6.49,5.5,6.47,1641100.0],["2004-11-23",6.32,6.45,5.98,6.24,413000.0],["2004-11-24",6.1,6.22,6.06,6.14,141800.0],["2004-11-26",6.17,6.18,6.07,6.12,77100.0],["2004-11-29",6.2,6.3,6.0,6.29,160100.0],["2004-11-30",6.3,6.45,6.13,6.45,208900.0],["2004-12-01",6.47,6.63,6.14,6.27,210600.0],["2004-12-02",6.12,6.41,6.09,6.22,258400.0],["2004-12-03",6.16,6.25,5.94,5.94,327700.0],["2004-12-06",5.87,5.92,5.8,5.8,357200.0],["2004-12-07",5.81,5.92,5.51,5.58,320700.0],["2004-12-08",5.58,6.27,5.54,5.54,356300.0],["2004-12-09",5.57,5.57,5.4,5.52,243900.0],["2004-12-10",5.42,5.57,5.4,5.44,206300.0],["2004-12-13",5.57,5.59,5.44,5.59,115000.0],["2004-12-14",5.62,5.62,5.4,5.54,111400.0],["2004-12-15",5.5,5.65,5.49,5.55,137400.0],["2004-12-16",5.4,5.48,5.33,5.33,159600.0],["2004-12-17",5.25,5.26,5.0,5.08,278800.0],["2004-12-20",5.03,5.23,4.8,5.06,446100.0],["2004-12-21",5.01,5.2,4.88,5.11,88500.0],["2004-12-22",5.0,5.1,4.95,5.02,157100.0],["2004-12-23",4.9,5.09,4.78,4.89,261500.0],["2004-12-27",4.75,5.0,4.75,4.83,155900.0],["2004-12-28",4.76,5.2,4.76,5.19,165500.0],["2004-12-29",5.1,5.28,5.02,5.19,123700.0],["2004-12-30",5.04,5.23,5.04,5.14,113800.0],["2004-12-31",5.23,5.23,5.02,5.08,103700.0],["2005-01-03",5.0,5.18,4.98,4.98,223500.0],["2005-01-04",5.0,5.25,4.72,4.78,183100.0],["2005-01-05",4.71,4.83,4.54,4.6,202700.0],["2005-01-06",4.65,4.67,4.46,4.57,226000.0],["2005-01-07",4.52,4.73,4.47,4.66,141300.0],["2005-01-10",4.75,4.89,4.67,4.75,151700.0],["2005-01-11",4.72,4.86,4.61,4.7,108700.0],["2005-01-12",4.69,4.73,4.66,4.73,94300.0],["2005-01-13",4.7,4.74,4.68,4.72,98300.0],["2005-01-14",4.7,4.75,4.68,4.7,47400.0],["2005-01-18",4.62,4.92,4.62,4.87,54700.0],["2005-01-19",4.82,4.9,4.41,4.64,161600.0],["2005-01-20",4.56,4.61,4.5,4.51,75800.0],["2005-01-21",4.55,4.67,4.55,4.66,162000.0],["2005-01-24",4.6,4.7,4.52,4.55,117300.0],["2005-01-25",4.61,4.65,4.52,4.6,77700.0],["2005-01-26",4.65,4.67,4.54,4.59,61900.0],["2005-01-27",4.5,4.59,4.46,4.58,70600.0],["2005-01-28",4.45,4.58,4.28,4.29,60200.0],["2005-01-31",4.22,4.64,4.05,4.56,197600.0],["2005-02-01",4.44,4.71,4.24,4.7,221200.0],["2005-02-02",4.75,4.87,4.45,4.87,99800.0],["2005-02-03",4.78,4.87,4.54,4.57,170400.0],["2005-02-04",4.53,4.73,4.51,4.62,79100.0],["2005-02-07",4.67,4.78,4.56,4.72,141800.0],["2005-02-08",4.62,4.9,4.62,4.89,93400.0],["2005-02-09",4.94,4.98,4.75,4.75,148200.0],["2005-02-10",4.87,4.9,4.61,4.71,43600.0],["2005-02-11",4.62,4.88,4.55,4.85,64000.0],["2005-02-14",4.81,4.87,4.68,4.78,98200.0],["2005-02-15",4.63,4.75,4.5,4.67,132200.0],["2005-02-16",4.89,4.89,4.63,4.71,152300.0],["2005-02-17",5.74,5.75,4.96,5.01,880800.0],["2005-02-18",4.95,5.17,4.56,4.59,377100.0],["2005-02-22",4.55,4.67,4.34,4.41,282400.0],["2005-02-23",4.6,4.64,4.5,4.53,92600.0],["2005-02-24",4.58,4.72,4.4,4.72,163500.0],["2005-02-25",4.58,4.85,4.51,4.78,251000.0],["2005-02-28",4.72,4.74,4.36,4.41,283400.0],["2005-03-01",4.46,4.48,4.18,4.3,162400.0],["2005-03-02",4.3,4.5,4.2,4.3,131400.0],["2005-03-03",4.2,4.43,4.16,4.29,199700.0],["2005-03-04",4.26,4.31,4.2,4.31,120000.0],["2005-03-07",4.32,4.32,4.1,4.16,190700.0],["2005-03-08",4.13,4.2,3.97,3.98,228600.0],["2005-03-09",3.98,4.0,3.83,3.88,260300.0],["2005-03-10",3.92,4.0,3.8,3.85,184300.0],["2005-03-11",3.89,3.89,3.65,3.81,329500.0],["2005-03-14",3.78,3.9,3.78,3.9,150800.0],["2005-03-15",3.87,4.0,3.86,3.86,142900.0],["2005-03-16",3.87,4.03,3.8,3.9,106200.0],["2005-03-17",3.98,3.99,3.89,3.98,108900.0],["2005-03-18",3.98,3.98,3.8,3.84,199300.0],["2005-03-21",3.88,3.9,3.79,3.84,96200.0],["2005-03-22",3.81,3.98,3.8,3.85,142700.0],["2005-03-23",3.89,3.96,3.8,3.96,105400.0],["2005-03-24",3.94,4.05,3.92,4.0,138200.0],["2005-03-28",3.98,4.02,3.87,3.89,132200.0],["2005-03-29",3.93,4.0,3.8,3.8,86100.0],["2005-03-30",3.79,3.96,3.79,3.95,42300.0],["2005-03-31",3.87,3.95,3.79,3.91,161300.0],["2005-04-01",4.02,4.02,3.53,3.66,206600.0],["2005-04-04",3.76,3.76,3.56,3.6,183200.0],["2005-04-05",3.64,3.79,3.55,3.77,158600.0],["2005-04-06",3.78,3.84,3.72,3.76,64900.0],["2005-04-07",3.78,3.87,3.73,3.85,66200.0],["2005-04-08",3.81,3.91,3.74,3.75,62300.0],["2005-04-11",3.71,3.79,3.63,3.66,81600.0],["2005-04-12",3.65,4.13,3.65,4.06,280600.0],["2005-04-13",4.03,4.05,3.82,3.82,105900.0],["2005-04-14",3.86,3.96,3.76,3.9,76700.0],["2005-04-15",3.84,4.01,3.69,3.76,90000.0],["2005-04-18",3.72,4.02,3.58,3.65,66900.0],["2005-04-19",3.72,3.88,3.65,3.88,180900.0],["2005-04-20",3.93,3.93,3.66,3.67,87400.0],["2005-04-21",3.74,3.83,3.66,3.78,97500.0],["2005-04-22",3.73,3.76,3.6,3.6,123800.0],["2005-04-25",3.7,3.86,3.67,3.75,211800.0],["2005-04-26",3.7,3.89,3.45,3.55,411500.0],["2005-04-27",3.56,4.17,3.54,4.05,261500.0],["2005-04-28",4.3,4.49,4.0,4.25,598700.0],["2005-04-29",4.35,4.48,4.26,4.32,235100.0],["2005-05-02",4.29,4.48,4.25,4.3,348100.0],["2005-05-03",4.31,4.33,4.22,4.26,1119200.0],["2005-05-04",4.28,4.37,4.1,4.36,312900.0],["2005-05-05",4.35,4.44,4.24,4.44,95100.0],["2005-05-06",4.46,4.57,4.38,4.44,415200.0],["2005-05-09",4.4,4.54,4.32,4.5,178600.0],["2005-05-10",4.46,4.54,4.35,4.5,217900.0],["2005-05-11",4.39,4.46,4.15,4.21,291700.0],["2005-05-12",4.2,4.47,4.06,4.46,177700.0],["2005-05-13",4.36,4.51,4.29,4.29,113400.0],["2005-05-16",4.28,4.43,4.24,4.37,72900.0],["2005-05-17",4.35,4.45,4.32,4.42,130200.0],["2005-05-18",4.5,4.5,4.29,4.37,204000.0],["2005-05-19",4.42,4.42,4.18,4.37,159300.0],["2005-05-20",4.4,4.4,4.28,4.31,64700.0],["2005-05-23",4.31,4.32,4.23,4.3,52500.0],["2005-05-24",4.31,4.31,4.23,4.29,152500.0],["2005-05-25",4.27,4.3,4.2,4.21,160000.0],["2005-05-26",4.21,4.31,4.21,4.31,75700.0],["2005-05-27",4.3,4.44,4.2,4.41,159900.0],["2005-05-31",4.37,4.48,4.33,4.38,239800.0],["2005-06-01",4.36,4.85,4.36,4.85,330600.0],["2005-06-02",4.72,5.09,4.6,5.03,336000.0],["2005-06-03",4.9,5.1,4.9,5.07,352600.0],["2005-06-06",5.11,5.18,4.99,5.15,159900.0],["2005-06-07",5.11,5.29,5.05,5.17,189500.0],["2005-06-08",5.15,5.15,4.59,4.63,196400.0],["2005-06-09",4.75,4.8,4.59,4.74,147800.0],["2005-06-10",4.75,4.8,4.65,4.79,81000.0],["2005-06-13",4.72,4.77,4.52,4.67,122200.0],["2005-06-14",4.61,5.21,4.61,5.01,285800.0],["2005-06-15",4.98,5.06,4.84,4.99,173800.0],["2005-06-16",5.0,5.19,4.89,5.19,103700.0],["2005-06-17",5.2,5.21,5.0,5.11,210600.0],["2005-06-20",5.06,5.14,4.87,4.96,73300.0],["2005-06-21",4.99,5.19,4.96,5.08,132300.0],["2005-06-22",4.95,5.15,4.94,4.99,169000.0],["2005-06-23",4.93,5.04,4.75,4.82,172600.0],["2005-06-24",4.77,4.84,4.5,4.69,1444000.0],["2005-06-27",4.69,5.01,4.69,4.82,215400.0],["2005-06-28",4.9,5.01,4.82,5.0,196700.0],["2005-06-29",5.03,5.21,4.96,5.05,344900.0],["2005-06-30",5.05,5.43,5.05,5.18,420700.0],["2005-07-01",5.14,5.28,5.06,5.18,79200.0],["2005-07-05",5.19,5.42,5.16,5.4,177000.0],["2005-07-06",5.42,5.44,5.34,5.4,207800.0],["2005-07-07",5.42,6.24,5.2,6.05,728700.0],["2005-07-08",6.03,6.51,6.0,6.36,696500.0],["2005-07-11",6.43,6.55,6.11,6.26,468700.0],["2005-07-12",6.3,6.37,6.15,6.25,357100.0],["2005-07-13",6.25,6.4,6.22,6.3,140100.0],["2005-07-14",6.28,6.38,6.21,6.25,309500.0],["2005-07-15",6.2,6.3,6.17,6.23,118800.0],["2005-07-18",6.21,6.71,6.21,6.64,300200.0],["2005-07-19",6.72,7.18,6.66,6.73,493800.0],["2005-07-20",6.5,6.88,6.5,6.55,321500.0],["2005-07-21",6.51,6.65,6.4,6.49,278600.0],["2005-07-22",6.46,6.6,6.45,6.52,76600.0],["2005-07-25",6.55,6.75,6.5,6.6,233500.0],["2005-07-26",6.6,6.98,6.6,6.85,251000.0],["2005-07-27",6.87,6.87,6.58,6.6,206800.0],["2005-07-28",6.68,7.1,6.48,7.0,344000.0],["2005-07-29",6.96,7.16,6.9,7.1,234000.0],["2005-08-01",7.2,7.6,7.03,7.43,488000.0],["2005-08-02",7.55,7.55,7.1,7.11,268200.0],["2005-08-03",7.1,7.52,7.1,7.37,318200.0],["2005-08-04",7.47,7.53,7.25,7.49,221800.0],["2005-08-05",7.45,7.45,7.09,7.11,287300.0],["2005-08-08",7.1,7.32,7.1,7.3,242700.0],["2005-08-09",7.2,7.28,7.08,7.18,132500.0],["2005-08-10",7.2,7.31,6.86,6.95,300800.0],["2005-08-11",6.95,7.17,6.9,7.11,263700.0],["2005-08-12",7.19,7.25,7.07,7.16,122100.0],["2005-08-15",7.09,7.5,7.09,7.45,195300.0],["2005-08-16",7.41,7.49,7.34,7.37,109500.0],["2005-08-17",7.33,7.92,7.31,7.77,353500.0],["2005-08-18",7.89,8.35,7.68,7.74,539700.0],["2005-08-19",7.7,8.13,7.7,8.06,234500.0],["2005-08-22",8.2,8.23,8.03,8.18,141900.0],["2005-08-23",8.2,8.38,8.15,8.34,196000.0],["2005-08-24",8.34,8.8,8.29,8.71,190700.0],["2005-08-25",8.65,8.8,8.6,8.78,190400.0],["2005-08-26",8.78,8.82,8.27,8.54,131700.0],["2005-08-29",8.5,8.5,8.2,8.34,104800.0],["2005-08-30",8.28,8.45,8.14,8.3,90300.0],["2005-08-31",8.33,8.33,8.01,8.14,316000.0],["2005-09-01",8.15,8.15,7.83,7.96,116400.0],["2005-09-02",8.0,8.59,7.99,8.58,203900.0],["2005-09-06",8.59,9.21,8.5,8.97,399100.0],["2005-09-07",9.0,9.07,8.8,8.85,98700.0],["2005-09-08",8.81,9.21,8.79,8.92,143100.0],["2005-09-09",8.9,9.18,8.84,9.0,137400.0],["2005-09-12",8.96,9.1,8.81,9.0,153900.0],["2005-09-13",9.18,9.29,8.67,8.83,169900.0],["2005-09-14",8.79,8.79,8.41,8.54,102900.0],["2005-09-15",8.54,8.65,8.41,8.5,104400.0],["2005-09-16",8.55,8.91,8.55,8.88,104100.0],["2005-09-19",8.95,9.6,8.92,9.53,300800.0],["2005-09-20",9.53,9.73,9.18,9.25,155400.0],["2005-09-21",9.29,9.36,9.04,9.11,93900.0],["2005-09-22",9.06,9.37,8.89,9.26,144300.0],["2005-09-23",9.17,9.21,9.03,9.17,73800.0],["2005-09-26",9.15,9.6,9.15,9.48,372200.0],["2005-09-27",9.5,9.67,9.28,9.59,144100.0],["2005-09-28",9.7,9.74,9.48,9.71,142200.0],["2005-09-29",9.75,9.75,9.48,9.48,229000.0],["2005-09-30",9.45,9.68,9.23,9.46,206600.0],["2005-10-03",9.55,9.7,9.11,9.4,246600.0],["2005-10-04",9.38,9.45,9.15,9.3,224600.0],["2005-10-05",9.23,9.26,8.66,8.88,308600.0],["2005-10-06",8.85,9.98,8.85,9.93,568800.0],["2005-10-07",10.01,10.65,9.94,10.48,718400.0],["2005-10-10",10.71,10.71,10.0,10.15,188100.0],["2005-10-11",10.22,10.43,9.84,10.29,389000.0],["2005-10-12",10.21,10.5,9.51,9.75,350800.0],["2005-10-13",9.73,10.15,9.73,10.09,196400.0],["2005-10-14",10.12,10.5,9.81,10.46,209300.0],["2005-10-17",10.52,10.86,10.28,10.59,291400.0],["2005-10-18",10.89,10.91,10.5,10.53,234400.0],["2005-10-19",10.74,10.8,10.04,10.5,190900.0],["2005-10-20",10.74,10.74,10.15,10.2,132700.0],["2005-10-21",11.31,11.5,10.37,10.58,607800.0],["2005-10-24",10.8,11.03,10.6,11.03,453400.0],["2005-10-25",11.11,12.38,11.11,11.88,1085000.0],["2005-10-26",12.02,12.19,11.02,11.45,883900.0],["2005-10-27",12.05,12.05,10.94,10.96,656000.0],["2005-10-28",11.02,11.26,10.98,11.17,313200.0],["2005-10-31",11.22,11.72,11.22,11.61,372300.0],["2005-11-01",11.7,11.71,11.37,11.54,303000.0],["2005-11-02",11.66,11.89,11.55,11.78,160900.0],["2005-11-03",11.9,12.26,11.79,12.01,350700.0],["2005-11-04",12.09,12.37,11.73,11.91,377400.0],["2005-11-07",12.9,14.07,12.86,13.65,5722500.0],["2005-11-08",13.66,13.74,12.68,12.85,1667400.0],["2005-11-09",13.02,13.82,12.82,13.7,1030700.0],["2005-11-10",13.84,13.84,13.02,13.12,756100.0],["2005-11-11",13.46,13.46,12.51,13.26,530800.0],["2005-11-14",13.19,13.69,13.15,13.56,620200.0],["2005-11-15",13.67,13.67,12.8,12.93,596100.0],["2005-11-16",13.07,13.42,13.0,13.1,324200.0],["2005-11-17",13.25,13.4,13.0,13.03,596000.0],["2005-11-18",13.05,13.7,13.05,13.57,550600.0],["2005-11-21",13.6,14.61,13.5,14.46,1353800.0],["2005-11-22",14.48,14.95,14.13,14.9,1136700.0],["2005-11-23",14.95,14.96,14.5,14.8,761400.0],["2005-11-25",14.87,15.75,14.74,15.51,602000.0],["2005-11-28",15.93,15.95,13.3,14.45,2653900.0],["2005-11-29",14.45,14.79,14.04,14.19,851800.0],["2005-11-30",14.3,14.59,13.84,13.96,921300.0],["2005-12-01",13.8,14.2,13.8,14.0,506800.0],["2005-12-02",14.05,14.61,13.95,14.45,714200.0],["2005-12-05",14.43,14.45,14.0,14.07,531000.0],["2005-12-06",14.13,14.13,13.26,13.42,1104700.0],["2005-12-07",13.29,13.6,12.66,13.17,916200.0],["2005-12-08",13.09,13.35,12.6,13.09,775000.0],["2005-12-09",13.07,13.49,12.6,12.8,664500.0],["2005-12-12",12.8,12.83,12.08,12.14,984000.0],["2005-12-13",11.93,12.27,11.6,11.92,1271700.0],["2005-12-14",11.84,11.95,10.8,11.1,1276200.0],["2005-12-15",11.07,11.25,9.93,10.09,1824100.0],["2005-12-16",10.4,10.5,10.0,10.14,1331300.0],["2005-12-19",10.18,10.34,9.64,9.99,897200.0],["2005-12-20",9.88,10.5,9.84,10.11,750400.0],["2005-12-21",10.06,10.64,10.0,10.33,716600.0],["2005-12-22",10.35,10.5,9.96,10.0,476300.0],["2005-12-23",9.99,10.04,9.64,9.87,408800.0],["2005-12-27",9.98,10.0,9.67,9.74,330400.0],["2005-12-28",9.91,9.91,8.9,9.47,938500.0],["2005-12-29",11.67,12.46,11.43,11.76,16458100.0],["2005-12-30",11.54,11.63,10.67,10.76,3800300.0],["2006-01-03",10.88,10.88,10.21,10.4,1148500.0],["2006-01-04",10.31,10.5,9.9,10.02,1860000.0],["2006-01-05",10.19,11.43,10.05,11.1,2508400.0],["2006-01-06",11.0,11.19,10.61,10.73,1380100.0],["2006-01-09",11.07,11.3,10.88,11.11,1231500.0],["2006-01-10",11.08,11.45,10.78,10.78,1089500.0],["2006-01-11",10.91,11.03,10.51,10.7,493500.0],["2006-01-12",10.88,10.95,10.5,10.61,379600.0],["2006-01-13",10.6,10.62,10.19,10.2,534900.0],["2006-01-17",10.19,10.19,9.57,9.76,957300.0],["2006-01-18",9.53,9.84,9.35,9.59,682300.0],["2006-01-19",9.66,10.18,9.59,10.04,507200.0],["2006-01-20",10.01,10.54,9.91,10.12,1295600.0],["2006-01-23",10.16,10.18,9.87,9.94,605000.0],["2006-01-24",10.0,10.15,9.74,9.84,360700.0],["2006-01-25",9.95,9.97,9.78,9.85,313800.0],["2006-01-26",9.86,9.97,9.58,9.62,587100.0],["2006-01-27",9.62,9.81,9.59,9.66,506400.0],["2006-01-30",9.62,9.85,9.6,9.67,325700.0],["2006-01-31",9.72,10.0,9.66,9.99,316000.0],["2006-02-01",9.99,10.25,9.87,10.19,558800.0],["2006-02-02",10.25,10.26,9.66,9.99,529400.0],["2006-02-03",9.89,9.99,9.75,9.86,275400.0],["2006-02-06",9.79,9.92,9.4,9.52,384100.0],["2006-02-07",9.41,9.51,9.11,9.19,525100.0],["2006-02-08",9.15,9.39,9.09,9.11,333700.0],["2006-02-09",9.11,9.35,9.11,9.31,333400.0],["2006-02-10",9.27,9.36,9.09,9.26,328500.0],["2006-02-13",9.3,9.3,9.05,9.12,473900.0],["2006-02-14",9.18,9.48,9.1,9.39,379500.0],["2006-02-15",9.4,10.05,9.4,9.91,1110500.0],["2006-02-16",10.6,10.63,9.64,9.75,1578300.0],["2006-02-17",9.8,9.8,9.3,9.34,606600.0],["2006-02-21",9.41,9.6,9.25,9.44,530400.0],["2006-02-22",9.4,9.5,9.3,9.4,390800.0],["2006-02-23",9.42,9.93,9.41,9.83,562700.0],["2006-02-24",9.74,9.95,9.69,9.83,312600.0],["2006-02-27",9.89,10.37,9.89,10.22,419700.0],["2006-02-28",10.44,11.43,10.37,11.24,2207000.0],["2006-03-01",11.22,11.39,10.9,10.97,686000.0],["2006-03-02",11.02,11.65,11.01,11.41,809700.0],["2006-03-03",11.41,12.0,11.33,11.86,743200.0],["2006-03-06",11.97,11.97,11.0,11.15,503100.0],["2006-03-07",11.03,11.55,10.74,10.85,474100.0],["2006-03-08",10.85,11.13,10.63,11.11,545000.0],["2006-03-09",11.18,11.29,10.95,10.95,318000.0],["2006-03-10",10.92,11.21,10.92,11.19,311100.0],["2006-03-13",11.26,11.33,11.12,11.25,233500.0],["2006-03-14",11.28,12.47,11.16,11.77,1507100.0],["2006-03-15",11.77,11.82,11.28,11.39,524500.0],["2006-03-16",11.49,12.06,11.45,11.92,751700.0],["2006-03-17",11.98,11.98,11.58,11.68,265200.0],["2006-03-20",11.73,11.9,11.55,11.76,346600.0],["2006-03-21",12.23,12.74,11.72,12.23,1857500.0],["2006-03-22",12.14,12.26,11.76,11.87,690500.0],["2006-03-23",11.77,12.09,11.75,11.91,669800.0],["2006-03-24",12.05,12.97,12.05,12.82,1334100.0],["2006-03-27",12.82,13.4,12.59,12.61,1319600.0],["2006-03-28",12.67,13.0,12.53,12.72,593100.0],["2006-03-29",12.7,13.12,12.56,13.0,510600.0],["2006-03-30",13.04,13.08,12.53,12.66,413700.0],["2006-03-31",12.74,13.05,12.52,12.87,587900.0],["2006-04-03",13.0,13.27,12.53,12.7,657000.0],["2006-04-04",12.73,12.99,12.55,12.96,410400.0],["2006-04-05",12.87,13.0,12.5,12.52,404900.0],["2006-04-06",12.57,12.67,11.88,12.57,928100.0],["2006-04-07",12.65,12.87,12.35,12.51,404200.0],["2006-04-10",12.52,12.97,12.27,12.97,622700.0],["2006-04-11",12.97,12.99,12.21,12.34,658400.0],["2006-04-12",12.3,12.59,12.25,12.52,265600.0],["2006-04-13",12.44,12.75,12.26,12.55,226200.0],["2006-04-17",12.58,12.6,12.3,12.48,382800.0],["2006-04-18",12.33,12.55,12.3,12.38,386900.0],["2006-04-19",12.45,12.59,12.2,12.29,617100.0],["2006-04-20",12.27,12.42,11.89,11.93,766900.0],["2006-04-21",11.93,12.0,11.52,11.66,601200.0],["2006-04-24",12.0,12.38,11.55,11.76,559900.0],["2006-04-25",11.76,11.85,11.16,11.33,535500.0],["2006-04-26",11.3,11.42,10.83,10.9,649800.0],["2006-04-27",11.5,12.08,10.91,11.72,1261100.0],["2006-04-28",11.66,11.7,11.32,11.45,432800.0],["2006-05-01",11.47,11.93,11.36,11.46,446100.0],["2006-05-02",11.46,11.51,10.9,11.01,435300.0],["2006-05-03",10.97,11.3,10.93,11.29,276200.0],["2006-05-04",11.25,11.25,11.01,11.15,243700.0],["2006-05-05",11.2,11.32,11.07,11.22,161000.0],["2006-05-08",11.16,11.32,11.0,11.03,240400.0],["2006-05-09",11.01,11.31,11.0,11.03,248200.0],["2006-05-10",11.03,11.21,10.69,10.8,203600.0],["2006-05-11",10.64,10.78,10.31,10.36,295600.0],["2006-05-12",10.28,10.41,10.11,10.17,306600.0],["2006-05-15",10.1,10.1,9.38,9.77,637200.0],["2006-05-16",9.76,10.28,9.76,10.22,266700.0],["2006-05-17",10.13,10.26,9.81,9.93,310700.0],["2006-05-18",10.13,10.15,9.64,9.64,228600.0],["2006-05-19",9.65,9.89,9.64,9.73,237400.0],["2006-05-22",9.68,9.74,9.28,9.35,219100.0],["2006-05-23",9.41,9.46,8.86,8.88,293400.0],["2006-05-24",9.37,9.42,8.8,9.07,410100.0],["2006-05-25",9.14,9.17,8.95,9.11,228400.0],["2006-05-26",9.12,9.56,9.0,9.43,355900.0],["2006-05-30",9.3,9.56,9.26,9.33,233900.0],["2006-05-31",9.31,9.53,9.2,9.43,215400.0],["2006-06-01",9.3,9.68,9.22,9.63,222700.0],["2006-06-02",9.63,9.72,9.36,9.69,135600.0],["2006-06-05",9.69,9.69,9.25,9.36,311100.0],["2006-06-06",9.34,9.44,9.23,9.34,183000.0],["2006-06-07",9.4,9.87,9.37,9.61,368000.0],["2006-06-08",9.57,9.7,9.41,9.7,299500.0],["2006-06-09",9.75,10.01,9.7,9.92,238900.0],["2006-06-12",9.92,10.06,9.83,9.83,400900.0],["2006-06-13",9.88,10.02,9.85,9.97,333100.0],["2006-06-14",9.96,10.15,9.95,10.01,145900.0],["2006-06-15",10.01,10.1,9.94,10.07,641700.0],["2006-06-16",10.07,10.07,9.95,10.05,204100.0],["2006-06-19",10.03,10.29,9.77,9.94,401200.0],["2006-06-20",9.98,9.98,9.86,9.91,278300.0],["2006-06-21",9.89,10.08,9.78,9.84,338700.0],["2006-06-22",9.86,9.86,9.46,9.56,357000.0],["2006-06-23",9.55,9.94,9.41,9.59,422400.0],["2006-06-26",9.62,9.66,9.43,9.53,124100.0],["2006-06-27",9.55,9.67,9.45,9.48,265000.0],["2006-06-28",9.52,9.52,9.08,9.33,381900.0],["2006-06-29",9.35,10.02,9.31,9.88,617800.0],["2006-06-30",9.85,10.05,9.5,9.5,3210200.0],["2006-07-03",9.48,9.93,9.48,9.91,263900.0],["2006-07-05",9.78,9.81,9.32,9.5,312500.0],["2006-07-06",9.5,9.59,9.4,9.53,279900.0],["2006-07-07",9.48,9.49,9.22,9.22,342600.0],["2006-07-10",9.21,9.56,9.21,9.45,378900.0],["2006-07-11",9.41,9.47,9.1,9.43,257800.0],["2006-07-12",9.39,9.48,9.09,9.1,273300.0],["2006-07-13",9.1,9.23,8.77,8.83,235800.0],["2006-07-14",8.8,8.83,8.07,8.18,452300.0],["2006-07-17",8.15,8.45,8.14,8.36,200300.0],["2006-07-18",8.35,8.49,8.13,8.49,149800.0],["2006-07-19",8.46,8.96,8.44,8.91,179400.0],["2006-07-20",8.95,8.99,8.23,8.29,185800.0],["2006-07-21",8.25,8.3,8.08,8.14,131400.0],["2006-07-24",8.15,8.9,8.15,8.31,216200.0],["2006-07-25",8.35,8.73,8.2,8.59,218400.0],["2006-07-26",8.58,8.63,8.46,8.53,117700.0],["2006-07-27",8.52,8.82,8.3,8.78,474400.0],["2006-07-28",8.83,9.41,8.77,9.29,533400.0],["2006-07-31",9.4,9.6,9.24,9.54,328800.0],["2006-08-01",9.49,9.6,9.01,9.23,301300.0],["2006-08-02",9.34,9.34,8.97,9.2,208300.0],["2006-08-03",8.42,8.77,7.46,8.61,1603800.0],["2006-08-04",8.7,9.01,8.54,8.66,441700.0],["2006-08-07",8.63,8.71,8.45,8.66,307400.0],["2006-08-08",8.66,9.11,8.59,8.8,387900.0],["2006-08-09",8.88,9.35,8.85,9.15,444500.0],["2006-08-10",9.18,9.57,8.99,9.52,311000.0],["2006-08-11",9.54,9.54,9.33,9.52,269100.0],["2006-08-14",9.59,10.06,9.5,9.91,376200.0],["2006-08-15",10.0,10.23,9.92,10.04,167100.0],["2006-08-16",10.06,10.09,9.85,10.05,171200.0],["2006-08-17",10.09,10.25,10.01,10.12,378700.0],["2006-08-18",10.06,10.2,9.89,10.13,248700.0],["2006-08-21",10.06,10.17,9.89,10.0,239200.0],["2006-08-22",10.0,10.05,9.86,9.92,240300.0],["2006-08-23",9.9,10.3,9.89,10.25,305700.0],["2006-08-24",10.31,11.02,10.3,11.0,565400.0],["2006-08-25",11.0,11.63,10.96,11.11,358000.0],["2006-08-28",11.12,11.38,11.02,11.14,284600.0],["2006-08-29",11.0,11.31,10.9,11.15,274300.0],["2006-08-30",11.2,11.5,11.07,11.46,498300.0],["2006-08-31",11.52,11.76,11.4,11.44,328500.0],["2006-09-01",11.57,11.6,11.4,11.45,111400.0],["2006-09-05",11.41,11.65,11.32,11.58,279800.0],["2006-09-06",11.47,11.52,11.3,11.48,207500.0],["2006-09-07",11.4,11.4,10.95,11.3,517600.0],["2006-09-08",11.28,11.45,11.24,11.34,144400.0],["2006-09-11",11.25,11.46,11.23,11.4,243000.0],["2006-09-12",11.4,12.03,11.29,12.0,422300.0],["2006-09-13",12.0,12.15,11.84,12.12,778100.0],["2006-09-14",12.04,12.39,11.87,12.38,313700.0],["2006-09-15",12.47,12.48,12.05,12.16,374700.0],["2006-09-18",12.25,13.04,12.2,12.79,563300.0],["2006-09-19",12.86,13.68,12.71,13.5,1315100.0],["2006-09-20",13.55,13.95,13.55,13.83,801000.0],["2006-09-21",13.83,13.98,13.32,13.72,617100.0],["2006-09-22",13.65,13.65,13.16,13.4,343400.0],["2006-09-25",13.43,13.86,13.43,13.74,454100.0],["2006-09-26",13.7,14.16,13.63,13.97,519000.0],["2006-09-27",13.9,14.09,13.75,13.99,674100.0],["2006-09-28",14.05,14.19,13.86,14.15,366700.0],["2006-09-29",14.12,14.27,13.85,14.12,725500.0],["2006-10-02",14.04,14.13,13.83,14.05,506600.0],["2006-10-03",13.95,14.05,13.79,13.85,794000.0],["2006-10-04",13.85,14.74,13.82,14.69,789500.0],["2006-10-05",14.72,14.91,14.57,14.85,335600.0],["2006-10-06",14.76,14.83,14.6,14.69,168100.0],["2006-10-09",14.65,14.74,14.55,14.65,144200.0],["2006-10-10",14.7,14.75,14.56,14.69,170000.0],["2006-10-11",14.57,14.65,14.38,14.45,291000.0],["2006-10-12",14.46,14.6,14.39,14.49,300500.0],["2006-10-13",14.54,14.79,14.37,14.76,235700.0],["2006-10-16",14.75,14.95,14.75,14.84,112700.0],["2006-10-17",14.72,14.8,14.32,14.56,288400.0],["2006-10-18",14.6,14.71,14.45,14.51,325100.0],["2006-10-19",14.46,14.62,14.32,14.62,409300.0],["2006-10-20",14.64,14.8,14.41,14.61,493600.0],["2006-10-23",14.49,14.63,14.1,14.5,355900.0],["2006-10-24",14.5,14.61,14.43,14.49,389300.0],["2006-10-25",14.55,14.86,14.36,14.84,367400.0],["2006-10-26",14.9,15.74,14.89,15.66,976000.0],["2006-10-27",15.65,15.71,15.05,15.64,535800.0],["2006-10-30",15.57,15.87,15.28,15.81,415600.0],["2006-10-31",15.9,15.9,15.07,15.52,552000.0],["2006-11-01",15.62,15.73,15.19,15.3,556200.0],["2006-11-02",15.1,15.11,13.98,14.71,818400.0],["2006-11-03",14.78,15.48,14.78,15.39,1278600.0],["2006-11-06",15.28,15.29,14.75,14.76,651100.0],["2006-11-07",14.75,15.43,14.75,15.32,582000.0],["2006-11-08",15.26,15.41,15.0,15.25,296500.0],["2006-11-09",15.28,15.39,14.98,15.16,331000.0],["2006-11-10",15.09,15.09,14.64,14.94,353700.0],["2006-11-13",14.9,14.93,14.62,14.74,231000.0],["2006-11-14",14.76,15.2,14.65,15.0,415400.0],["2006-11-15",15.0,15.25,14.93,15.02,263900.0],["2006-11-16",15.0,15.11,14.88,14.96,241500.0],["2006-11-17",14.93,14.95,14.69,14.72,184100.0],["2006-11-20",14.67,14.82,14.4,14.65,250800.0],["2006-11-21",14.59,14.77,14.54,14.6,211700.0],["2006-11-22",14.58,14.75,13.89,14.2,473300.0],["2006-11-24",14.15,14.48,13.76,14.48,236600.0],["2006-11-27",14.37,14.39,13.52,13.65,253000.0],["2006-11-28",13.62,13.88,13.4,13.58,319000.0],["2006-11-29",13.68,13.82,13.27,13.44,349000.0],["2006-11-30",13.4,13.77,13.34,13.61,502600.0],["2006-12-01",13.54,13.6,13.25,13.45,158300.0],["2006-12-04",13.45,14.1,13.36,14.04,301700.0],["2006-12-05",14.05,14.08,13.53,13.61,232000.0],["2006-12-06",13.58,13.84,13.56,13.68,179100.0],["2006-12-07",13.71,13.89,13.68,13.7,112500.0],["2006-12-08",13.7,13.85,13.58,13.75,134000.0],["2006-12-11",13.75,13.86,13.7,13.76,183900.0],["2006-12-12",13.81,13.89,13.67,13.76,271200.0],["2006-12-13",13.8,13.8,13.42,13.67,261800.0],["2006-12-14",13.7,14.17,13.65,13.86,411900.0],["2006-12-15",13.93,14.15,13.85,13.88,292100.0],["2006-12-18",13.94,14.25,13.84,13.86,347600.0],["2006-12-19",13.85,14.22,13.64,14.05,357700.0],["2006-12-20",14.12,14.2,13.73,13.74,625300.0],["2006-12-21",13.7,13.88,13.62,13.66,189900.0],["2006-12-22",13.68,13.69,13.41,13.53,289800.0],["2006-12-26",13.53,13.69,13.46,13.57,167600.0],["2006-12-27",13.62,13.89,13.58,13.85,222100.0],["2006-12-28",13.78,14.2,13.51,13.85,264300.0],["2006-12-29",13.8,14.05,13.58,13.62,193900.0],["2007-01-03",13.65,13.82,13.31,13.52,359100.0],["2007-01-04",13.46,13.46,12.75,12.97,656400.0],["2007-01-05",12.91,13.16,12.66,12.98,387100.0],["2007-01-08",13.0,13.1,12.92,13.0,125300.0],["2007-01-09",13.0,13.09,12.8,12.85,508300.0],["2007-01-10",12.75,13.38,12.7,13.37,284500.0],["2007-01-11",13.4,13.55,13.2,13.39,191900.0],["2007-01-12",13.41,13.67,13.38,13.66,180800.0],["2007-01-16",13.67,13.72,13.5,13.66,182600.0],["2007-01-17",13.64,13.95,13.63,13.85,165400.0],["2007-01-18",13.81,13.81,13.57,13.77,154300.0],["2007-01-19",13.72,14.06,13.51,13.96,209100.0],["2007-01-22",13.89,13.89,12.95,13.37,483600.0],["2007-01-23",13.32,13.32,13.03,13.25,451400.0],["2007-01-24",13.23,13.23,12.54,13.16,1005900.0],["2007-01-25",13.2,13.35,12.69,12.77,385100.0],["2007-01-26",12.77,13.25,12.7,13.21,290900.0],["2007-01-29",13.2,13.29,12.93,13.0,160500.0],["2007-01-30",13.0,13.21,12.86,13.18,134100.0],["2007-01-31",13.11,13.66,13.01,13.59,324200.0],["2007-02-01",13.62,13.74,13.19,13.42,197800.0],["2007-02-02",13.42,13.6,13.09,13.22,246100.0],["2007-02-05",13.3,13.49,13.22,13.41,208300.0],["2007-02-06",13.45,13.6,13.23,13.36,209200.0],["2007-02-07",13.33,13.64,13.32,13.53,136100.0],["2007-02-08",13.5,13.54,13.35,13.4,142200.0],["2007-02-09",13.42,13.58,13.34,13.35,364400.0],["2007-02-12",13.4,13.83,13.18,13.77,315100.0],["2007-02-13",13.77,13.87,13.46,13.86,323500.0],["2007-02-14",13.91,13.95,13.81,13.92,139400.0],["2007-02-15",13.95,13.95,13.27,13.29,408100.0],["2007-02-16",12.57,12.57,11.29,11.8,3033900.0],["2007-02-20",11.71,12.08,11.27,12.02,1338300.0],["2007-02-21",11.96,12.13,11.63,12.1,425200.0],["2007-02-22",12.17,12.63,11.99,12.57,683400.0],["2007-02-23",12.55,12.55,11.52,11.7,1619600.0],["2007-02-26",11.7,12.28,10.78,11.03,1176800.0],["2007-02-27",10.85,10.87,10.14,10.7,1391200.0],["2007-02-28",10.75,10.81,10.5,10.77,767000.0],["2007-03-01",10.65,10.74,10.25,10.64,535600.0],["2007-03-02",10.61,10.63,10.27,10.37,490500.0],["2007-03-05",10.25,10.55,10.12,10.2,566200.0],["2007-03-06",10.33,10.77,10.33,10.62,361300.0],["2007-03-07",10.63,10.89,10.45,10.83,234600.0],["2007-03-08",10.92,10.94,10.66,10.72,241900.0],["2007-03-09",10.84,10.97,10.68,10.79,283700.0],["2007-03-12",10.8,11.18,10.69,11.18,317200.0],["2007-03-13",11.08,11.1,10.82,10.9,324900.0],["2007-03-14",10.85,10.91,10.59,10.85,291100.0],["2007-03-15",10.81,11.02,10.71,10.99,213500.0],["2007-03-16",10.98,11.15,10.77,10.91,333700.0],["2007-03-19",10.97,11.1,10.77,10.93,893500.0],["2007-03-20",10.9,10.9,10.71,10.79,220800.0],["2007-03-21",10.78,10.91,10.65,10.8,490300.0],["2007-03-22",10.86,11.17,10.76,10.97,414100.0],["2007-03-23",11.01,11.12,11.01,11.07,211900.0],["2007-03-26",11.05,11.2,11.03,11.17,170400.0],["2007-03-27",11.2,12.08,11.2,12.0,560500.0],["2007-03-28",11.96,12.19,11.81,12.05,386500.0],["2007-03-29",12.1,12.12,11.78,12.05,373900.0],["2007-03-30",12.1,12.16,11.73,12.0,363100.0],["2007-04-02",12.07,12.31,11.98,12.28,280000.0],["2007-04-03",12.15,12.29,12.05,12.18,310200.0],["2007-04-04",12.16,12.47,12.16,12.44,497200.0],["2007-04-05",12.49,12.58,12.37,12.46,248000.0],["2007-04-09",12.5,12.59,12.31,12.37,160700.0],["2007-04-10",12.34,12.58,12.34,12.55,204200.0],["2007-04-11",12.53,12.57,12.43,12.5,208000.0],["2007-04-12",12.42,12.8,12.41,12.56,378300.0],["2007-04-13",12.61,12.85,12.51,12.61,207400.0],["2007-04-16",12.69,13.06,12.69,13.03,249900.0],["2007-04-17",13.04,13.15,12.83,13.04,340500.0],["2007-04-18",13.01,13.37,13.01,13.31,265900.0],["2007-04-19",13.26,13.27,12.9,13.03,227500.0],["2007-04-20",13.16,13.58,13.14,13.49,289000.0],["2007-04-23",13.43,13.43,13.13,13.16,162400.0],["2007-04-24",13.14,13.39,13.12,13.27,151400.0],["2007-04-25",13.37,13.49,12.92,13.18,304300.0],["2007-04-26",13.28,13.5,13.19,13.4,207600.0],["2007-04-27",14.12,15.22,14.04,14.26,1232700.0],["2007-04-30",14.25,14.41,13.83,13.98,374300.0],["2007-05-01",13.93,14.14,13.53,14.12,298700.0],["2007-05-02",14.17,14.23,13.97,14.0,298200.0],["2007-05-03",14.03,14.2,13.94,13.95,272100.0],["2007-05-04",14.0,14.3,13.95,14.11,174900.0],["2007-05-07",14.11,14.16,13.94,13.97,99100.0],["2007-05-08",13.95,13.96,13.5,13.72,161300.0],["2007-05-09",13.69,13.78,13.51,13.64,115500.0],["2007-05-10",13.53,13.6,13.16,13.31,220000.0],["2007-05-11",13.34,13.64,13.11,13.64,161600.0],["2007-05-14",13.6,13.61,13.1,13.47,273300.0],["2007-05-15",13.41,13.52,13.2,13.3,239100.0],["2007-05-16",13.37,13.89,13.24,13.64,470400.0],["2007-05-17",13.58,13.66,13.32,13.33,164300.0],["2007-05-18",13.34,13.71,13.23,13.61,147800.0],["2007-05-21",13.57,14.22,13.57,14.06,183300.0],["2007-05-22",14.02,14.17,13.86,14.07,186300.0],["2007-05-23",14.07,14.35,13.89,13.96,164900.0],["2007-05-24",13.97,14.17,13.64,13.97,180400.0],["2007-05-25",13.99,14.19,13.7,14.02,294800.0],["2007-05-29",14.02,14.39,13.95,14.27,301600.0],["2007-05-30",14.2,15.02,14.07,14.82,329100.0],["2007-05-31",14.87,15.04,14.65,14.7,493400.0],["2007-06-01",14.7,14.85,14.37,14.57,204500.0],["2007-06-04",14.38,14.63,14.27,14.46,191000.0],["2007-06-05",14.39,14.59,14.16,14.28,167400.0],["2007-06-06",14.26,14.43,13.91,14.01,146700.0],["2007-06-07",13.93,14.04,13.61,13.66,127900.0],["2007-06-08",13.61,14.03,13.61,13.82,120800.0],["2007-06-11",13.81,14.02,13.74,13.8,163900.0],["2007-06-12",13.7,13.77,13.15,13.25,297100.0],["2007-06-13",13.26,13.98,13.21,13.9,278300.0],["2007-06-14",13.95,14.35,13.84,14.2,573500.0],["2007-06-15",14.38,14.68,14.32,14.57,499200.0],["2007-06-18",14.58,15.72,14.58,15.51,635600.0],["2007-06-19",15.51,15.51,14.98,15.28,625000.0],["2007-06-20",15.39,15.56,15.23,15.32,422400.0],["2007-06-21",15.3,15.77,15.15,15.68,265900.0],["2007-06-22",15.62,15.67,15.11,15.4,739000.0],["2007-06-25",15.39,16.59,15.32,16.24,1005100.0],["2007-06-26",16.25,17.17,16.19,17.1,754500.0],["2007-06-27",16.93,17.5,16.74,17.4,522900.0],["2007-06-28",17.41,17.65,17.25,17.56,824400.0],["2007-06-29",17.61,17.65,17.3,17.56,760100.0],["2007-07-02",17.6,17.97,17.4,17.92,346000.0],["2007-07-03",18.0,18.13,17.83,18.13,206300.0],["2007-07-05",18.1,18.44,17.91,18.19,399400.0],["2007-07-06",18.15,18.48,18.05,18.33,381300.0],["2007-07-09",18.35,18.58,18.2,18.47,273400.0],["2007-07-10",18.3,18.49,18.09,18.11,234900.0],["2007-07-11",18.06,18.41,17.69,17.79,398100.0],["2007-07-12",17.75,18.0,17.55,17.71,681600.0],["2007-07-13",17.63,18.4,17.56,18.2,425500.0],["2007-07-16",18.22,18.22,17.91,18.12,341600.0],["2007-07-17",18.21,18.34,18.02,18.17,284500.0],["2007-07-18",18.11,18.2,17.79,17.89,410700.0],["2007-07-19",17.92,18.0,17.81,17.89,322200.0],["2007-07-20",17.69,17.77,16.56,16.56,779300.0],["2007-07-23",16.66,17.1,16.55,16.62,558500.0],["2007-07-24",16.52,16.74,15.82,15.95,594500.0],["2007-07-25",16.04,16.43,15.85,16.11,634900.0],["2007-07-26",15.84,16.07,15.33,15.77,541400.0],["2007-07-27",15.59,16.26,15.09,15.14,1343800.0],["2007-07-30",15.13,15.71,14.81,14.98,796600.0],["2007-07-31",15.11,15.17,14.7,14.88,890300.0],["2007-08-01",14.8,15.11,14.63,14.85,438500.0],["2007-08-02",14.91,15.1,14.65,15.08,545700.0],["2007-08-03",15.0,15.17,14.5,14.55,435600.0],["2007-08-06",14.48,14.76,14.03,14.71,482900.0],["2007-08-07",14.58,15.05,14.41,14.88,658000.0],["2007-08-08",15.05,15.19,14.48,15.05,900600.0],["2007-08-09",15.04,15.04,13.55,13.57,1149200.0],["2007-08-10",13.45,15.83,12.95,14.94,780600.0],["2007-08-13",15.0,15.19,13.96,14.75,388100.0],["2007-08-14",14.75,15.24,14.66,14.66,367600.0],["2007-08-15",14.62,15.31,14.12,14.9,364200.0],["2007-08-16",14.8,15.8,14.2,15.71,524200.0],["2007-08-17",16.18,16.4,15.42,16.15,430700.0],["2007-08-20",16.25,16.35,15.95,16.27,305600.0],["2007-08-21",16.12,16.24,15.99,16.12,272600.0],["2007-08-22",16.28,16.97,16.24,16.85,333400.0],["2007-08-23",16.96,17.09,16.56,16.72,369800.0],["2007-08-24",16.7,17.45,16.57,17.35,374000.0],["2007-08-27",17.33,17.4,17.0,17.07,234000.0],["2007-08-28",16.95,17.13,16.9,16.93,247900.0],["2007-08-29",17.11,17.35,16.55,17.0,331000.0],["2007-08-30",16.79,16.98,16.6,16.76,116100.0],["2007-08-31",17.05,17.19,16.75,16.98,128900.0],["2007-09-04",17.03,17.47,16.88,16.95,223300.0],["2007-09-05",16.88,17.09,16.75,16.81,165800.0],["2007-09-06",16.82,16.97,16.52,16.82,205000.0],["2007-09-07",16.55,16.91,16.55,16.77,125200.0],["2007-09-10",16.84,16.92,16.43,16.65,135700.0],["2007-09-11",16.72,17.39,16.64,17.33,134200.0],["2007-09-12",17.28,17.47,17.0,17.26,241400.0],["2007-09-13",17.39,17.4,17.24,17.27,171200.0],["2007-09-14",17.11,17.34,17.06,17.2,181000.0],["2007-09-17",17.13,17.97,17.13,17.67,290800.0],["2007-09-18",17.78,18.34,17.46,18.11,304900.0],["2007-09-19",18.26,19.14,18.26,18.97,393700.0],["2007-09-20",18.98,19.03,18.67,18.8,421900.0],["2007-09-21",18.98,19.03,18.85,18.92,404000.0],["2007-09-24",18.98,19.11,18.75,18.83,272000.0],["2007-09-25",18.69,18.99,18.69,18.9,283300.0],["2007-09-26",19.04,19.49,18.82,19.27,533000.0],["2007-09-27",19.4,19.65,19.27,19.56,336300.0],["2007-09-28",19.48,19.75,19.39,19.56,400300.0],["2007-10-01",19.57,19.97,19.5,19.72,508600.0],["2007-10-02",19.65,19.75,19.41,19.6,458900.0],["2007-10-03",19.45,19.66,19.29,19.55,418200.0],["2007-10-04",19.6,19.66,19.33,19.5,254200.0],["2007-10-05",19.67,19.85,19.42,19.72,281900.0],["2007-10-08",19.74,19.98,19.63,19.88,208400.0],["2007-10-09",19.98,20.5,19.85,20.2,455000.0],["2007-10-10",20.21,20.49,20.08,20.27,638500.0],["2007-10-11",20.46,20.47,19.97,20.06,485500.0],["2007-10-12",20.07,20.2,20.01,20.08,221400.0],["2007-10-15",20.16,20.39,19.61,19.96,326700.0],["2007-10-16",19.87,20.13,19.67,19.69,147500.0],["2007-10-17",19.92,20.38,19.56,19.82,249500.0],["2007-10-18",19.74,20.15,19.64,19.99,167100.0],["2007-10-19",19.99,20.0,18.71,18.74,220700.0],["2007-10-22",18.7,19.52,18.5,19.43,182300.0],["2007-10-23",19.55,19.55,18.58,18.83,252500.0],["2007-10-24",18.44,18.98,18.33,18.52,329100.0],["2007-10-25",18.71,19.14,18.33,18.57,291000.0],["2007-10-26",18.87,19.64,18.4,19.53,181000.0],["2007-10-29",19.67,20.45,19.5,20.13,233300.0],["2007-10-30",20.07,21.07,20.07,20.84,365400.0],["2007-10-31",20.96,20.96,20.25,20.65,190100.0],["2007-11-01",20.28,20.63,19.38,19.53,246600.0],["2007-11-02",19.84,20.1,19.46,19.7,163100.0],["2007-11-05",19.47,19.72,19.17,19.48,174400.0],["2007-11-06",19.47,20.29,19.39,20.27,144000.0],["2007-11-07",20.01,20.19,19.26,19.38,157300.0],["2007-11-08",19.53,19.74,18.62,19.35,199900.0],["2007-11-09",19.12,19.42,18.25,18.31,189400.0],["2007-11-12",18.33,18.35,17.73,17.88,179700.0],["2007-11-13",18.08,18.29,17.44,18.18,244100.0],["2007-11-14",18.31,18.64,17.95,18.47,167900.0],["2007-11-15",18.32,18.87,18.01,18.24,228600.0],["2007-11-16",18.29,18.44,17.76,18.04,185800.0],["2007-11-19",17.82,17.99,17.5,17.71,129400.0],["2007-11-20",17.9,18.46,17.59,18.1,209200.0],["2007-11-21",18.03,18.85,17.93,18.25,176300.0],["2007-11-23",18.51,19.26,18.13,18.99,79000.0],["2007-11-26",19.0,19.12,18.16,18.18,183400.0],["2007-11-27",18.27,18.86,18.09,18.14,234400.0],["2007-11-28",18.35,19.21,18.35,19.0,238600.0],["2007-11-29",18.99,19.2,18.69,18.86,109500.0],["2007-11-30",19.22,19.44,18.76,18.9,193500.0],["2007-12-03",18.9,19.48,18.23,18.3,163800.0],["2007-12-04",18.1,18.29,17.75,17.98,106800.0],["2007-12-05",18.32,18.46,17.95,18.18,207800.0],["2007-12-06",18.18,19.23,18.12,19.0,137800.0],["2007-12-07",19.05,19.05,18.34,18.65,137300.0],["2007-12-10",18.62,19.04,18.6,19.02,126900.0],["2007-12-11",19.15,19.24,18.27,18.32,163500.0],["2007-12-12",18.87,19.12,18.17,18.52,128500.0],["2007-12-13",18.34,18.56,18.15,18.42,122000.0],["2007-12-14",18.11,18.51,18.0,18.42,143300.0],["2007-12-17",18.27,18.49,18.1,18.26,151800.0],["2007-12-18",18.5,18.68,17.5,18.22,315400.0],["2007-12-19",18.22,18.36,17.6,18.21,151200.0],["2007-12-20",18.44,18.74,17.77,18.39,200800.0],["2007-12-21",18.73,19.45,18.62,19.38,520400.0],["2007-12-24",19.38,19.85,19.33,19.82,81100.0],["2007-12-26",19.71,20.35,19.29,20.31,218800.0],["2007-12-27",20.25,20.25,19.03,19.03,169500.0],["2007-12-28",19.25,19.99,19.25,19.53,152200.0],["2007-12-31",19.47,19.99,19.06,19.47,283600.0],["2008-01-02",19.45,19.45,18.27,19.0,311500.0],["2008-01-03",19.0,19.23,17.97,18.07,379200.0],["2008-01-04",17.93,18.14,17.11,17.66,350200.0],["2008-01-07",17.52,17.99,17.23,17.46,376600.0],["2008-01-08",17.51,17.75,16.44,16.45,251200.0],["2008-01-09",16.53,17.25,16.25,17.24,457400.0],["2008-01-10",17.0,17.26,16.67,17.23,405000.0],["2008-01-11",17.06,17.15,16.43,16.49,250800.0],["2008-01-14",16.7,16.7,15.94,15.99,273600.0],["2008-01-15",16.0,16.56,16.0,16.28,287800.0],["2008-01-16",16.22,17.68,16.08,17.09,588500.0],["2008-01-17",17.1,17.18,16.59,16.87,442700.0],["2008-01-18",16.86,17.24,16.68,17.07,394200.0],["2008-01-22",17.0,17.58,16.75,17.3,527200.0],["2008-01-23",16.86,17.51,16.86,17.5,568800.0],["2008-01-24",17.57,17.83,16.88,16.94,330500.0],["2008-01-25",17.15,17.5,16.55,16.58,204900.0],["2008-01-28",16.58,16.94,16.32,16.92,224000.0],["2008-01-29",16.98,16.98,16.45,16.69,280700.0],["2008-01-30",16.57,16.74,15.2,15.58,304300.0],["2008-01-31",15.39,15.82,15.17,15.77,301500.0],["2008-02-01",15.83,15.9,15.35,15.87,225600.0],["2008-02-04",15.84,16.32,15.84,16.19,493200.0],["2008-02-05",16.4,16.4,15.96,16.16,345600.0],["2008-02-06",16.23,16.37,15.62,15.68,197200.0],["2008-02-07",15.6,15.86,15.5,15.58,211100.0],["2008-02-08",15.48,15.89,15.43,15.62,194700.0],["2008-02-11",15.59,16.54,15.59,16.4,397000.0],["2008-02-12",16.51,16.74,16.22,16.66,283600.0],["2008-02-13",16.77,17.03,16.45,17.03,144200.0],["2008-02-14",17.01,17.01,16.15,16.16,126100.0],["2008-02-15",16.1,16.3,15.9,15.97,285700.0],["2008-02-19",17.6,18.35,17.41,17.99,1115600.0],["2008-02-20",18.65,18.88,17.88,18.34,661900.0],["2008-02-21",18.49,18.75,18.11,18.24,698100.0],["2008-02-22",16.22,17.08,16.06,16.55,2020800.0],["2008-02-25",16.58,18.15,16.58,18.13,893400.0],["2008-02-26",17.95,18.0,17.5,17.58,540100.0],["2008-02-27",17.39,17.95,17.26,17.8,548000.0],["2008-02-28",17.6,17.6,16.5,16.51,483500.0],["2008-02-29",16.9,16.91,16.35,16.43,296200.0],["2008-03-03",16.54,16.75,15.9,15.94,486800.0],["2008-03-04",15.81,15.99,15.6,15.74,480100.0],["2008-03-05",15.85,16.13,15.77,15.98,378100.0],["2008-03-06",15.87,15.94,15.17,15.2,259000.0],["2008-03-07",15.1,15.38,14.39,14.59,548000.0],["2008-03-10",14.57,14.57,13.67,14.03,820600.0],["2008-03-11",14.17,14.67,13.87,14.21,570800.0],["2008-03-12",14.31,14.48,13.96,14.25,419700.0],["2008-03-13",14.04,14.85,14.0,14.82,467600.0],["2008-03-14",14.86,14.95,13.82,14.14,549000.0],["2008-03-17",13.61,14.64,13.5,14.19,329800.0],["2008-03-18",14.5,15.15,14.5,15.13,322000.0],["2008-03-19",15.17,15.48,15.0,15.33,418700.0],["2008-03-20",15.5,16.22,15.14,16.09,823200.0],["2008-03-24",16.19,16.89,16.09,16.54,298100.0],["2008-03-25",16.51,16.65,16.07,16.4,189000.0],["2008-03-26",16.29,16.29,15.7,16.01,151300.0],["2008-03-27",16.06,16.47,15.89,16.28,163500.0],["2008-03-28",16.28,16.48,15.96,16.05,126800.0],["2008-03-31",16.29,16.42,15.87,16.06,129700.0],["2008-04-01",16.07,16.99,16.07,16.98,338300.0],["2008-04-02",16.88,16.88,16.3,16.69,354500.0],["2008-04-03",16.57,16.69,16.27,16.52,165600.0],["2008-04-04",16.57,17.08,16.5,16.55,305400.0],["2008-04-07",16.63,16.94,16.62,16.77,221500.0],["2008-04-08",16.6,17.08,16.6,17.03,205800.0],["2008-04-09",17.09,17.1,16.9,16.95,151500.0],["2008-04-10",16.91,17.3,16.89,17.22,144400.0],["2008-04-11",17.05,17.07,16.59,16.66,134500.0],["2008-04-14",16.59,16.94,16.51,16.52,126100.0],["2008-04-15",16.6,16.94,16.45,16.51,142400.0],["2008-04-16",16.71,17.39,16.71,17.12,151700.0],["2008-04-17",17.02,17.05,16.76,16.81,117000.0],["2008-04-18",17.16,17.16,16.83,16.99,156800.0],["2008-04-21",16.82,17.06,16.76,16.95,127300.0],["2008-04-22",16.84,16.89,16.32,16.55,287000.0],["2008-04-23",16.3,17.35,16.3,17.22,252200.0],["2008-04-24",16.44,16.49,15.17,16.0,815400.0],["2008-04-25",16.03,16.31,15.9,15.96,308900.0],["2008-04-28",16.01,16.36,16.0,16.13,276200.0],["2008-04-29",16.15,16.28,16.01,16.11,194900.0],["2008-04-30",16.18,16.58,15.94,16.01,197500.0],["2008-05-01",16.03,16.6,16.03,16.15,243700.0],["2008-05-02",16.29,16.5,16.01,16.37,200500.0],["2008-05-05",16.28,16.48,16.01,16.23,114900.0],["2008-05-06",16.1,16.21,15.91,15.99,94700.0],["2008-05-07",16.01,16.2,15.41,15.43,135000.0],["2008-05-08",15.43,15.5,14.98,15.0,263400.0],["2008-05-09",15.0,15.23,14.76,15.0,180000.0],["2008-05-12",15.05,15.5,14.94,15.42,128600.0],["2008-05-13",15.43,15.59,15.09,15.44,480500.0],["2008-05-14",15.44,15.73,15.23,15.32,357300.0],["2008-05-15",15.3,15.76,15.22,15.7,224600.0],["2008-05-16",15.8,15.8,15.48,15.7,237100.0],["2008-05-19",15.75,15.84,15.3,15.34,176400.0],["2008-05-20",15.25,15.78,15.25,15.53,305100.0],["2008-05-21",15.6,16.25,15.6,15.85,277400.0],["2008-05-22",15.87,16.38,15.87,16.25,309000.0],["2008-05-23",16.2,16.61,16.17,16.22,114300.0],["2008-05-27",16.12,16.47,16.07,16.37,108200.0],["2008-05-28",16.47,16.47,16.11,16.43,106800.0],["2008-05-29",16.41,17.0,16.36,16.85,197800.0],["2008-05-30",16.9,17.19,16.64,17.07,268800.0],["2008-06-02",17.03,17.11,16.4,16.82,136300.0],["2008-06-03",16.92,17.19,16.54,16.6,208500.0],["2008-06-04",16.6,17.11,16.37,16.8,242300.0],["2008-06-05",16.81,17.54,16.81,17.25,210100.0],["2008-06-06",17.11,17.38,16.84,17.25,220400.0],["2008-06-09",17.34,17.5,17.2,17.38,273000.0],["2008-06-10",17.25,17.41,17.07,17.13,168800.0],["2008-06-11",17.07,17.1,16.66,16.68,101500.0],["2008-06-12",16.83,17.17,16.7,16.85,126100.0],["2008-06-13",17.0,17.17,16.91,17.0,131100.0],["2008-06-16",16.97,17.74,16.82,17.6,148900.0],["2008-06-17",17.61,18.21,17.49,18.18,178000.0],["2008-06-18",18.13,18.18,17.74,17.85,130700.0],["2008-06-19",17.96,18.4,17.96,18.27,123700.0],["2008-06-20",18.16,18.26,17.53,17.61,234200.0],["2008-06-23",17.74,18.09,17.6,17.71,127000.0],["2008-06-24",17.54,17.6,17.0,17.23,150600.0],["2008-06-25",17.24,17.8,17.24,17.66,75700.0],["2008-06-26",17.37,17.79,17.18,17.26,156700.0],["2008-06-27",17.23,17.76,16.84,16.93,280500.0],["2008-06-30",16.96,17.27,16.52,16.54,230900.0],["2008-07-01",16.5,16.79,15.83,16.66,298100.0],["2008-07-02",16.62,16.85,16.05,16.05,154600.0],["2008-07-03",16.03,16.15,15.87,16.0,76000.0],["2008-07-07",16.13,16.55,15.87,16.29,180000.0],["2008-07-08",16.35,17.3,16.35,17.03,280000.0],["2008-07-09",17.07,17.34,16.69,16.7,115000.0],["2008-07-10",16.67,17.94,16.67,17.67,406300.0],["2008-07-11",17.48,18.65,17.19,18.31,262200.0],["2008-07-14",18.43,18.61,17.91,18.46,156800.0],["2008-07-15",18.18,19.16,18.05,18.83,344500.0],["2008-07-16",18.87,19.62,18.82,19.52,397400.0],["2008-07-17",19.56,19.79,19.22,19.4,335100.0],["2008-07-18",19.42,19.51,18.93,19.09,223300.0],["2008-07-21",19.2,19.25,18.05,18.87,224200.0],["2008-07-22",18.81,19.2,18.69,18.75,353300.0],["2008-07-23",18.89,19.01,18.3,18.51,343500.0],["2008-07-24",18.99,20.85,18.94,20.81,1222200.0],["2008-07-25",20.9,21.22,20.45,20.56,481800.0],["2008-07-28",20.46,20.75,19.87,19.93,492000.0],["2008-07-29",20.0,20.72,19.94,20.45,390200.0],["2008-07-30",20.42,21.0,20.23,20.6,544700.0],["2008-07-31",20.36,20.94,20.12,20.26,352800.0],["2008-08-01",20.35,20.47,19.8,20.2,278600.0],["2008-08-04",20.35,20.47,19.66,19.86,227100.0],["2008-08-05",20.01,20.47,19.96,20.36,245200.0],["2008-08-06",20.15,20.34,19.79,20.27,238500.0],["2008-08-07",19.97,20.11,19.27,19.38,442300.0],["2008-08-08",19.44,20.02,19.26,19.97,203600.0],["2008-08-11",20.2,20.53,19.66,20.4,277000.0],["2008-08-12",20.36,20.44,19.7,20.0,238900.0],["2008-08-13",19.96,20.18,19.36,19.91,313000.0],["2008-08-14",19.75,19.93,19.58,19.7,142300.0],["2008-08-15",19.8,20.11,19.47,19.71,253100.0],["2008-08-18",19.75,19.84,19.11,19.37,168000.0],["2008-08-19",19.23,19.77,19.05,19.48,231700.0],["2008-08-20",19.52,19.64,19.01,19.26,148000.0],["2008-08-21",19.1,19.75,19.1,19.31,205000.0],["2008-08-22",19.32,19.68,19.23,19.38,106200.0],["2008-08-25",19.28,19.28,18.43,18.79,228200.0],["2008-08-26",18.8,19.02,18.65,18.94,195000.0],["2008-08-27",18.82,20.05,18.78,19.58,638200.0],["2008-08-28",19.7,19.85,19.44,19.77,232200.0],["2008-08-29",19.7,19.7,19.1,19.55,208900.0],["2008-09-02",19.86,19.94,19.12,19.43,246400.0],["2008-09-03",19.4,19.78,19.19,19.26,247000.0],["2008-09-04",19.19,19.19,17.89,18.3,614400.0],["2008-09-05",17.82,17.84,16.96,17.5,586900.0],["2008-09-08",17.65,17.89,17.09,17.14,355400.0],["2008-09-09",17.21,17.69,16.58,16.79,265600.0],["2008-09-10",17.03,17.03,16.6,16.89,305600.0],["2008-09-11",16.65,17.12,16.51,17.09,270100.0],["2008-09-12",17.0,17.0,16.44,16.75,322100.0],["2008-09-15",16.83,17.01,16.15,16.26,249100.0],["2008-09-16",16.22,16.87,15.91,16.61,362200.0],["2008-09-17",16.41,16.94,16.23,16.66,462100.0],["2008-09-18",16.95,17.45,16.7,17.16,578400.0],["2008-09-19",17.72,18.1,16.67,17.48,522400.0],["2008-09-22",17.38,17.42,16.73,16.78,197300.0],["2008-09-23",16.81,17.37,16.73,17.31,203300.0],["2008-09-24",17.37,17.5,16.75,16.82,165500.0],["2008-09-25",16.96,17.12,16.57,16.74,155600.0],["2008-09-26",16.59,17.22,16.59,17.15,122300.0],["2008-09-29",16.8,16.99,15.94,15.94,163000.0],["2008-09-30",16.07,16.48,15.75,16.41,277000.0],["2008-10-01",16.37,16.37,15.76,15.87,201600.0],["2008-10-02",15.8,15.97,15.67,15.72,183300.0],["2008-10-03",15.92,16.03,14.93,15.1,304600.0],["2008-10-06",14.89,14.92,13.56,14.47,333800.0],["2008-10-07",14.48,14.87,13.94,13.99,233400.0],["2008-10-08",13.63,14.91,13.52,14.47,401000.0],["2008-10-09",14.64,14.88,13.43,13.5,514500.0],["2008-10-10",13.11,14.9,12.77,14.51,447000.0],["2008-10-13",14.97,16.43,14.86,16.0,404300.0],["2008-10-14",16.19,16.19,15.1,15.21,247400.0],["2008-10-15",15.03,15.6,13.29,13.41,319500.0],["2008-10-16",13.32,13.98,12.62,13.87,351200.0],["2008-10-17",13.44,14.12,13.23,13.23,212300.0],["2008-10-20",13.82,14.62,13.45,14.07,265700.0],["2008-10-21",13.98,14.61,13.98,14.2,254200.0],["2008-10-22",14.05,14.35,13.24,13.36,221000.0],["2008-10-23",13.84,15.89,13.84,14.68,699100.0],["2008-10-24",13.77,15.16,13.77,14.76,267200.0],["2008-10-27",14.75,15.47,14.56,14.65,303100.0],["2008-10-28",14.9,15.29,14.16,14.45,406400.0],["2008-10-29",14.35,14.5,14.02,14.08,468300.0],["2008-10-30",14.49,15.29,14.28,15.23,328700.0],["2008-10-31",15.15,15.96,14.77,15.81,209200.0],["2008-11-03",15.74,16.0,15.5,15.83,140900.0],["2008-11-04",15.95,16.35,15.77,15.99,165800.0],["2008-11-05",15.83,16.43,14.95,15.03,232500.0],["2008-11-06",14.95,15.91,14.95,15.7,286600.0],["2008-11-07",15.8,15.97,15.5,15.77,228500.0],["2008-11-10",16.12,16.15,15.59,15.71,283500.0],["2008-11-11",15.67,15.96,15.55,15.75,255700.0],["2008-11-12",15.66,16.4,14.82,14.84,387900.0],["2008-11-13",14.89,15.58,14.11,15.38,434900.0],["2008-11-14",15.12,15.75,15.01,15.1,498200.0],["2008-11-17",15.02,15.73,14.85,15.27,270800.0],["2008-11-18",15.28,15.74,14.51,14.83,267700.0],["2008-11-19",14.74,14.98,13.82,13.85,195300.0],["2008-11-20",13.76,14.24,12.78,12.83,304400.0],["2008-11-21",13.01,13.53,12.29,13.37,345200.0],["2008-11-24",13.47,13.87,12.75,13.75,259100.0],["2008-11-25",13.84,13.87,12.92,13.84,315900.0],["2008-11-26",13.53,13.88,13.23,13.53,444900.0],["2008-11-28",13.17,13.63,13.17,13.63,224200.0],["2008-12-01",13.32,13.44,12.72,12.77,380600.0],["2008-12-02",13.03,13.4,12.9,13.14,396100.0],["2008-12-03",12.89,13.7,12.6,13.5,336000.0],["2008-12-04",13.31,13.89,13.0,13.34,185100.0],["2008-12-05",13.13,13.68,12.82,13.51,343400.0],["2008-12-08",13.81,14.23,13.26,14.07,325700.0],["2008-12-09",14.08,15.09,14.08,14.22,352900.0],["2008-12-10",14.31,14.65,14.01,14.37,254500.0],["2008-12-11",14.19,14.56,14.0,14.06,224300.0],["2008-12-12",13.82,14.38,13.63,14.31,334800.0],["2008-12-15",14.32,14.65,13.6,13.67,373700.0],["2008-12-16",13.82,14.02,13.6,14.0,285000.0],["2008-12-17",13.94,14.33,13.49,13.67,326700.0],["2008-12-18",13.61,13.92,13.25,13.49,272000.0],["2008-12-19",13.65,13.71,12.72,12.85,490000.0],["2008-12-22",12.93,13.33,12.3,12.74,220700.0],["2008-12-23",12.78,12.91,12.2,12.4,187000.0],["2008-12-24",12.41,12.42,12.23,12.33,49300.0],["2008-12-26",12.36,12.41,12.08,12.33,96600.0],["2008-12-29",12.29,12.8,11.66,11.72,348300.0],["2008-12-30",11.85,12.58,11.85,12.55,371600.0],["2008-12-31",12.56,13.24,12.56,13.07,513800.0],["2009-01-02",13.08,13.37,12.83,13.32,144600.0],["2009-01-05",13.35,13.4,12.75,12.87,168400.0],["2009-01-06",12.97,12.98,11.05,11.9,1046400.0],["2009-01-07",11.71,11.95,11.69,11.95,344100.0],["2009-01-08",11.95,12.53,11.79,12.32,654900.0],["2009-01-09",12.15,12.56,12.07,12.34,342100.0],["2009-01-12",12.36,12.4,11.95,12.26,274900.0],["2009-01-13",12.17,12.65,12.02,12.52,208300.0],["2009-01-14",12.26,12.33,11.86,11.92,192500.0],["2009-01-15",11.91,12.3,11.49,12.29,196800.0],["2009-01-16",12.35,12.35,11.9,12.23,167300.0],["2009-01-20",12.06,12.14,11.65,11.7,233600.0],["2009-01-21",11.76,12.26,11.51,12.17,251600.0],["2009-01-22",11.97,12.04,11.51,11.75,171400.0],["2009-01-23",11.54,11.79,11.28,11.49,166900.0],["2009-01-26",11.45,12.08,11.45,11.89,196600.0],["2009-01-27",11.89,12.64,11.89,12.43,265300.0],["2009-01-28",12.55,12.7,12.42,12.47,144700.0],["2009-01-29",12.35,12.63,12.21,12.41,316200.0],["2009-01-30",12.53,12.71,12.2,12.3,148900.0],["2009-02-02",12.2,12.46,11.92,12.36,203500.0],["2009-02-03",12.48,12.6,12.18,12.48,205800.0],["2009-02-04",12.52,12.68,12.25,12.45,192200.0],["2009-02-05",12.49,13.19,12.48,13.05,351700.0],["2009-02-06",13.08,13.63,13.08,13.42,279300.0],["2009-02-09",13.34,13.64,13.18,13.38,223300.0],["2009-02-10",13.27,13.67,12.74,12.82,261000.0],["2009-02-11",12.83,13.1,12.71,12.93,141400.0],["2009-02-12",12.74,12.98,12.52,12.89,178700.0],["2009-02-13",12.86,13.3,11.18,13.14,312600.0],["2009-02-17",12.84,13.08,12.58,12.9,132000.0],["2009-02-18",12.94,12.94,12.25,12.43,149800.0],["2009-02-19",12.51,12.76,12.13,12.23,77200.0],["2009-02-20",12.1,12.31,11.85,12.07,163700.0],["2009-02-23",12.12,12.25,11.6,11.72,157100.0],["2009-02-24",11.87,12.01,11.3,11.69,259800.0],["2009-02-25",11.58,12.01,11.36,11.72,316600.0],["2009-02-26",11.44,12.03,11.0,11.65,252400.0],["2009-02-27",11.56,11.7,11.0,11.04,473700.0],["2009-03-02",10.95,10.95,10.23,10.25,436200.0],["2009-03-03",10.25,10.44,9.86,9.86,406800.0],["2009-03-04",10.18,10.18,9.8,9.83,497700.0],["2009-03-05",9.78,9.81,9.01,9.05,587200.0],["2009-03-06",9.11,9.58,9.07,9.55,685400.0],["2009-03-09",9.66,9.88,9.21,9.31,421500.0],["2009-03-10",9.47,9.85,9.27,9.52,334900.0],["2009-03-11",9.6,9.67,8.88,8.89,236100.0],["2009-03-12",8.9,9.62,8.75,9.55,443900.0],["2009-03-13",9.62,9.93,9.42,9.83,285000.0],["2009-03-16",8.32,8.44,7.62,7.92,1538900.0],["2009-03-17",7.77,8.02,7.49,8.0,828100.0],["2009-03-18",7.99,8.22,7.81,8.17,449300.0],["2009-03-19",8.28,8.47,8.17,8.44,414500.0],["2009-03-20",8.52,8.57,8.35,8.48,570100.0],["2009-03-23",8.59,9.32,8.59,9.32,473800.0],["2009-03-24",9.26,9.4,8.79,8.85,366800.0],["2009-03-25",8.94,9.02,8.71,8.93,317900.0],["2009-03-26",8.97,9.17,8.83,9.17,472000.0],["2009-03-27",9.01,9.17,8.91,8.95,308300.0],["2009-03-30",8.79,9.08,8.64,8.76,323800.0],["2009-03-31",8.83,9.34,8.54,9.22,599100.0],["2009-04-01",9.15,9.26,8.82,8.96,426100.0],["2009-04-02",9.06,9.41,8.96,9.16,393400.0],["2009-04-03",9.11,9.29,8.73,8.86,332600.0],["2009-04-06",8.77,8.94,8.6,8.65,575600.0],["2009-04-07",8.53,8.64,8.27,8.29,565900.0],["2009-04-08",8.32,8.53,8.25,8.36,410800.0],["2009-04-09",8.52,8.55,8.36,8.5,539500.0],["2009-04-13",8.5,8.65,8.35,8.62,294400.0],["2009-04-14",8.54,8.7,8.3,8.43,320300.0],["2009-04-15",8.4,8.64,8.37,8.51,234600.0],["2009-04-16",8.55,8.94,8.55,8.86,325700.0],["2009-04-17",8.89,9.22,8.89,9.17,406400.0],["2009-04-20",9.09,9.39,8.9,8.94,325400.0],["2009-04-21",8.93,9.3,8.77,8.95,421500.0],["2009-04-22",8.83,9.4,8.83,9.16,363300.0],["2009-04-23",8.44,8.53,7.05,8.52,2200500.0],["2009-04-24",8.5,9.63,8.08,9.54,2431600.0],["2009-04-27",11.85,11.93,9.75,10.03,3708200.0],["2009-04-28",10.11,10.53,9.58,9.91,1469500.0],["2009-04-29",10.04,10.82,9.99,10.82,1252900.0],["2009-04-30",11.0,11.74,10.95,11.64,2443200.0],["2009-05-01",11.57,12.3,11.35,12.25,1390100.0],["2009-05-04",12.16,12.79,11.03,11.16,1653500.0],["2009-05-05",11.16,11.69,10.17,11.65,1167100.0],["2009-05-06",11.65,11.95,11.38,11.81,681200.0],["2009-05-07",11.9,11.98,11.7,11.84,561800.0],["2009-05-08",11.93,12.21,11.88,12.19,319900.0],["2009-05-11",12.1,12.19,11.93,12.1,253300.0],["2009-05-12",12.12,12.19,11.77,11.96,416200.0],["2009-05-13",11.8,11.93,11.35,11.4,397000.0],["2009-05-14",11.43,11.68,11.09,11.29,527400.0],["2009-05-15",11.32,11.62,11.1,11.57,432700.0],["2009-05-18",11.65,12.12,11.44,11.8,407100.0],["2009-05-19",11.67,12.01,11.58,11.9,425100.0],["2009-05-20",11.92,12.26,11.71,11.79,364800.0],["2009-05-21",11.8,12.25,11.68,11.96,435300.0],["2009-05-22",12.05,12.25,11.87,11.94,364500.0],["2009-05-26",11.76,12.44,11.64,12.36,406400.0],["2009-05-27",12.23,12.5,12.06,12.31,353300.0],["2009-05-28",12.36,12.48,12.0,12.18,446300.0],["2009-05-29",12.25,12.74,11.81,12.71,691800.0],["2009-06-01",13.11,14.08,13.02,13.97,600600.0],["2009-06-02",13.95,13.99,13.49,13.58,688800.0],["2009-06-03",13.61,14.47,13.43,14.45,411600.0],["2009-06-04",14.51,14.73,14.12,14.67,213600.0],["2009-06-05",14.64,14.75,14.36,14.53,173600.0],["2009-06-08",14.5,14.61,13.98,14.09,294500.0],["2009-06-09",14.29,14.42,14.02,14.07,318900.0],["2009-06-10",14.12,14.12,13.52,13.79,238900.0],["2009-06-11",13.86,14.32,13.8,14.07,222500.0],["2009-06-12",14.05,14.25,13.85,14.0,207900.0],["2009-06-15",13.8,13.84,13.05,13.45,197800.0],["2009-06-16",13.58,13.58,12.86,12.98,288600.0],["2009-06-17",12.96,13.42,12.96,13.17,193300.0],["2009-06-18",13.29,13.55,12.87,13.25,355700.0],["2009-06-19",13.42,14.33,13.42,14.26,412800.0],["2009-06-22",14.14,14.14,13.48,13.67,367900.0],["2009-06-23",13.85,14.05,13.38,13.55,194400.0],["2009-06-24",13.68,13.75,13.34,13.63,149000.0],["2009-06-25",13.51,14.03,13.35,13.88,183900.0],["2009-06-26",13.89,14.39,13.53,14.34,426900.0],["2009-06-29",14.35,14.78,14.21,14.63,241200.0],["2009-06-30",14.63,15.0,14.47,14.56,280400.0],["2009-07-01",14.6,14.72,14.19,14.3,243800.0],["2009-07-02",14.15,14.36,13.83,14.03,238900.0],["2009-07-06",14.06,14.19,13.7,13.8,172800.0],["2009-07-07",13.82,14.19,13.61,13.62,215400.0],["2009-07-08",13.71,13.94,13.35,13.58,175700.0],["2009-07-09",13.56,13.7,13.34,13.43,110500.0],["2009-07-10",13.33,13.71,13.23,13.45,117900.0],["2009-07-13",13.45,14.11,13.25,13.88,255000.0],["2009-07-14",13.76,14.23,13.53,13.86,152400.0],["2009-07-15",14.04,14.5,14.01,14.45,183100.0],["2009-07-16",14.35,14.85,14.15,14.82,292600.0],["2009-07-17",14.86,15.49,14.79,15.09,396600.0],["2009-07-20",14.25,15.02,13.93,14.54,678000.0],["2009-07-21",14.6,14.92,14.26,14.89,353900.0],["2009-07-22",14.89,15.66,14.87,15.29,561400.0],["2009-07-23",15.45,15.47,14.26,15.2,985700.0],["2009-07-24",15.16,16.02,14.95,15.72,312000.0],["2009-07-27",15.83,15.97,15.25,15.57,296200.0],["2009-07-28",14.81,15.4,14.67,14.9,458200.0],["2009-07-29",14.84,15.18,14.79,15.01,243700.0],["2009-07-30",15.04,15.35,14.89,14.95,206400.0],["2009-07-31",14.88,15.03,14.77,14.93,229800.0],["2009-08-03",14.98,15.23,14.82,15.19,217300.0],["2009-08-04",15.07,15.74,14.87,15.53,307700.0],["2009-08-05",15.46,15.56,15.11,15.28,160500.0],["2009-08-06",15.02,15.02,13.59,13.75,896900.0],["2009-08-07",13.96,14.41,13.6,14.02,361300.0],["2009-08-10",14.1,15.35,14.1,15.0,423400.0],["2009-08-11",14.9,15.04,14.44,14.9,187400.0],["2009-08-12",14.92,15.4,14.44,15.26,319800.0],["2009-08-13",15.24,15.48,14.8,15.31,183900.0],["2009-08-14",15.33,15.36,14.79,15.05,155300.0],["2009-08-17",14.89,14.89,14.49,14.62,142500.0],["2009-08-18",14.64,14.65,14.29,14.41,214400.0],["2009-08-19",14.37,14.91,14.33,14.87,157900.0],["2009-08-20",15.0,15.47,14.74,15.37,188500.0],["2009-08-21",15.55,15.85,15.19,15.69,268400.0],["2009-08-24",15.77,16.02,15.61,15.91,207500.0],["2009-08-25",15.97,16.47,15.75,16.45,197400.0],["2009-08-26",16.39,16.55,16.17,16.4,235800.0],["2009-08-27",16.28,16.28,15.81,16.07,176200.0],["2009-08-28",16.17,16.17,15.3,15.53,216400.0],["2009-08-31",15.41,15.48,15.13,15.44,222100.0],["2009-09-01",15.32,15.92,15.25,15.75,221900.0],["2009-09-02",15.77,15.96,15.43,15.76,121700.0],["2009-09-03",15.81,15.88,15.45,15.86,126600.0],["2009-09-04",15.82,16.27,15.81,16.21,113900.0],["2009-09-08",16.3,16.53,16.19,16.3,154000.0],["2009-09-09",16.3,16.5,16.1,16.49,112300.0],["2009-09-10",16.43,16.82,16.43,16.7,182500.0],["2009-09-11",18.67,18.81,16.99,16.99,1490600.0],["2009-09-14",16.99,17.7,16.53,17.66,477800.0],["2009-09-15",17.62,17.67,17.17,17.38,183400.0],["2009-09-16",17.37,17.37,17.05,17.24,129100.0],["2009-09-17",17.5,17.87,16.59,16.72,787000.0],["2009-09-18",16.83,17.77,16.81,17.72,352000.0],["2009-09-21",17.4,17.8,17.11,17.77,228400.0],["2009-09-22",17.8,17.8,17.3,17.37,226100.0],["2009-09-23",17.44,17.51,17.11,17.14,239500.0],["2009-09-24",17.17,17.34,16.58,16.6,266500.0],["2009-09-25",16.52,16.56,15.92,16.43,401200.0],["2009-09-28",16.5,16.86,16.13,16.59,181000.0],["2009-09-29",16.52,16.59,16.24,16.42,168600.0],["2009-09-30",16.4,16.45,16.11,16.23,298200.0],["2009-10-01",16.22,16.33,15.43,15.47,418000.0],["2009-10-02",15.31,15.69,15.15,15.61,279400.0],["2009-10-05",15.68,15.68,15.34,15.47,228700.0],["2009-10-06",15.48,15.88,15.21,15.76,605800.0],["2009-10-07",15.79,15.94,15.66,15.78,196400.0],["2009-10-08",15.91,15.97,15.43,15.43,294100.0],["2009-10-09",15.46,15.93,15.34,15.91,172900.0],["2009-10-12",15.87,15.95,15.05,15.11,491400.0],["2009-10-13",15.14,15.24,15.02,15.17,266000.0],["2009-10-14",15.29,15.64,15.13,15.59,309000.0],["2009-10-15",15.51,15.79,15.33,15.54,181900.0],["2009-10-16",15.4,17.5,15.08,15.97,2731100.0],["2009-10-19",15.97,15.97,13.94,14.35,2226400.0],["2009-10-20",14.5,14.97,14.35,14.77,1239200.0],["2009-10-21",14.79,15.06,14.59,14.63,497300.0],["2009-10-22",14.68,15.3,14.68,15.18,676200.0],["2009-10-23",15.2,15.49,14.96,15.04,428700.0],["2009-10-26",15.06,15.25,14.81,15.11,798900.0],["2009-10-27",15.05,15.26,14.94,14.96,430200.0],["2009-10-28",15.01,15.08,14.52,14.55,402700.0],["2009-10-29",14.69,14.77,14.36,14.41,301100.0],["2009-10-30",14.41,14.5,14.12,14.3,661100.0],["2009-11-02",14.32,14.84,14.0,14.28,384300.0],["2009-11-03",14.25,14.81,14.24,14.8,332900.0],["2009-11-04",14.78,14.92,14.45,14.54,203200.0],["2009-11-05",14.59,15.05,14.59,14.93,203000.0],["2009-11-06",14.75,15.17,14.65,14.87,126600.0],["2009-11-09",14.89,15.0,13.96,14.08,723500.0],["2009-11-10",14.06,14.37,13.96,14.04,200600.0],["2009-11-11",14.09,14.4,14.02,14.1,321200.0],["2009-11-12",14.07,14.4,13.73,13.76,340600.0],["2009-11-13",13.79,14.0,13.64,13.92,148200.0],["2009-11-16",13.87,13.96,13.74,13.83,255600.0],["2009-11-17",13.83,13.92,13.62,13.63,345200.0],["2009-11-18",13.65,13.83,13.31,13.59,608800.0],["2009-11-19",13.48,13.58,13.27,13.27,766000.0],["2009-11-20",13.27,13.41,13.22,13.23,465800.0],["2009-11-23",13.4,13.51,12.84,13.21,710400.0],["2009-11-24",13.18,13.28,13.09,13.23,394500.0],["2009-11-25",13.23,13.24,12.74,12.95,410700.0],["2009-11-27",12.77,13.04,12.74,12.86,201300.0],["2009-11-30",12.86,12.99,12.47,12.57,460600.0],["2009-12-01",13.15,13.42,12.84,13.03,769200.0],["2009-12-02",13.07,13.2,12.79,12.94,433600.0],["2009-12-03",13.01,13.06,12.71,12.71,296700.0],["2009-12-04",12.9,13.16,12.76,13.13,264400.0],["2009-12-07",13.1,13.19,12.93,12.99,299600.0],["2009-12-08",12.9,12.99,12.72,12.89,442200.0],["2009-12-09",12.9,13.0,12.78,12.97,216900.0],["2009-12-10",12.97,13.03,12.65,12.69,189700.0],["2009-12-11",12.74,13.05,12.72,12.99,241700.0],["2009-12-14",13.01,13.03,12.81,13.01,361200.0],["2009-12-15",13.02,13.37,12.97,13.31,365900.0],["2009-12-16",13.34,13.48,13.27,13.38,449900.0],["2009-12-17",13.28,13.45,13.13,13.31,390100.0],["2009-12-18",13.4,13.4,12.84,12.89,833800.0],["2009-12-21",12.9,12.94,12.76,12.79,396400.0],["2009-12-22",12.79,12.79,12.66,12.7,512700.0],["2009-12-23",12.71,13.34,12.71,13.31,394000.0],["2009-12-24",13.36,13.58,13.21,13.51,104000.0],["2009-12-28",13.47,13.55,13.39,13.44,213500.0],["2009-12-29",13.45,13.71,13.32,13.68,241500.0],["2009-12-30",13.65,13.87,13.58,13.76,350200.0],["2009-12-31",13.69,13.96,13.64,13.78,357000.0],["2010-01-04",13.78,13.8,13.49,13.57,410600.0],["2010-01-05",13.95,14.08,13.71,13.96,528400.0],["2010-01-06",14.02,14.2,13.9,14.04,350800.0],["2010-01-07",13.99,14.1,13.76,13.98,299300.0],["2010-01-08",13.99,14.26,13.79,14.15,269400.0],["2010-01-11",14.3,14.99,14.24,14.78,405700.0],["2010-01-12",14.73,14.87,14.55,14.68,334000.0],["2010-01-13",14.75,15.15,14.72,15.07,449500.0],["2010-01-14",15.15,15.49,15.14,15.36,429600.0],["2010-01-15",15.43,15.45,15.0,15.28,610800.0],["2010-01-19",15.37,15.63,15.05,15.57,400300.0],["2010-01-20",15.51,15.54,15.25,15.31,266200.0],["2010-01-21",15.39,15.39,14.83,14.91,223500.0],["2010-01-22",14.88,14.96,14.23,14.23,342700.0],["2010-01-25",14.28,14.44,13.71,13.92,326400.0],["2010-01-26",13.89,14.0,13.69,13.73,181200.0],["2010-01-27",13.64,14.0,13.33,13.54,348300.0],["2010-01-28",13.52,13.7,13.29,13.33,230600.0],["2010-01-29",13.4,13.55,13.25,13.28,214600.0],["2010-02-01",13.31,13.44,13.22,13.42,184100.0],["2010-02-02",13.39,13.88,13.38,13.67,184100.0],["2010-02-03",13.6,13.63,13.22,13.53,168500.0],["2010-02-04",13.52,13.75,13.24,13.24,173100.0],["2010-02-05",13.25,13.29,12.83,13.05,147100.0],["2010-02-08",13.0,13.06,12.82,12.98,149000.0],["2010-02-09",13.12,13.25,12.57,12.63,356800.0],["2010-02-10",12.59,12.83,12.57,12.8,315400.0],["2010-02-11",12.74,13.14,12.72,13.1,344000.0],["2010-02-12",13.45,13.46,12.81,13.09,1384700.0],["2010-02-16",12.98,13.06,12.83,13.01,462000.0],["2010-02-17",13.08,13.09,12.85,12.87,317900.0],["2010-02-18",12.81,13.05,12.68,13.05,304300.0],["2010-02-19",13.07,13.11,12.83,13.05,168400.0],["2010-02-22",13.05,13.11,12.97,13.08,217800.0],["2010-02-23",13.03,13.99,12.73,12.89,813000.0],["2010-02-24",12.92,13.06,12.8,13.01,184600.0],["2010-02-25",12.88,13.12,12.73,13.08,349700.0],["2010-02-26",13.1,13.27,12.9,13.06,231600.0],["2010-03-01",13.04,13.16,12.86,13.13,368000.0],["2010-03-02",13.1,13.75,12.97,13.66,454300.0],["2010-03-03",13.72,13.98,13.68,13.8,351400.0],["2010-03-04",13.85,13.85,13.56,13.63,199800.0],["2010-03-05",13.7,13.87,13.53,13.78,304400.0],["2010-03-08",13.75,13.77,13.45,13.47,282800.0],["2010-03-09",13.56,14.11,13.4,13.74,425700.0],["2010-03-10",13.66,13.93,13.49,13.53,303600.0],["2010-03-11",13.52,13.75,13.45,13.6,107700.0],["2010-03-12",13.7,13.99,13.52,13.74,126300.0],["2010-03-15",13.74,13.76,13.52,13.53,104700.0],["2010-03-16",13.56,13.57,13.3,13.48,134500.0],["2010-03-17",13.43,13.43,12.86,13.09,413700.0],["2010-03-18",13.09,13.12,12.83,13.07,172600.0],["2010-03-19",13.11,13.11,12.72,12.93,241000.0],["2010-03-22",12.81,13.04,12.81,12.99,201600.0],["2010-03-23",13.0,13.64,13.0,13.51,269900.0],["2010-03-24",13.53,13.94,13.41,13.9,315500.0],["2010-03-25",13.9,13.99,13.77,13.9,303100.0],["2010-03-26",13.9,13.94,13.71,13.73,202400.0],["2010-03-29",13.82,14.24,13.73,13.95,343500.0],["2010-03-30",13.99,14.32,13.93,14.18,286200.0],["2010-03-31",14.2,14.65,14.2,14.54,356900.0],["2010-04-01",14.61,14.74,14.3,14.43,171900.0],["2010-04-05",14.53,14.66,14.22,14.25,242600.0],["2010-04-06",14.23,14.27,14.14,14.18,108400.0],["2010-04-07",14.2,14.25,14.0,14.04,277200.0],["2010-04-08",14.05,14.09,13.89,13.98,311600.0],["2010-04-09",13.98,14.4,13.94,14.32,277000.0],["2010-04-12",14.35,14.52,14.13,14.39,229900.0],["2010-04-13",14.31,14.72,14.31,14.64,282300.0],["2010-04-14",14.74,14.95,14.66,14.95,202700.0],["2010-04-15",14.89,15.0,14.79,14.84,145700.0],["2010-04-16",14.86,14.92,14.66,14.81,207100.0],["2010-04-19",14.73,14.8,14.63,14.79,153000.0],["2010-04-20",14.87,15.31,14.86,15.1,266800.0],["2010-04-21",15.16,15.16,14.76,14.97,193400.0],["2010-04-22",14.84,14.86,14.65,14.66,108100.0],["2010-04-23",14.71,14.84,14.54,14.7,139100.0],["2010-04-26",14.72,14.77,14.57,14.58,419200.0],["2010-04-27",14.58,14.87,14.4,14.61,258300.0],["2010-04-28",14.67,14.68,14.27,14.29,266100.0],["2010-04-29",14.4,15.07,14.4,14.99,376000.0],["2010-04-30",14.72,15.46,14.61,14.76,610000.0],["2010-05-03",14.83,14.83,13.25,13.56,897800.0],["2010-05-04",13.45,13.61,12.87,13.03,573900.0],["2010-05-05",13.03,13.06,12.97,12.98,601400.0],["2010-05-06",12.98,13.28,12.74,12.98,677100.0],["2010-05-07",12.97,13.28,12.81,12.92,925500.0],["2010-05-10",13.12,13.13,12.77,12.98,473200.0],["2010-05-11",12.83,13.11,12.83,13.03,469000.0],["2010-05-12",13.09,13.36,13.02,13.25,298400.0],["2010-05-13",13.19,13.37,13.01,13.36,367200.0],["2010-05-14",13.27,13.27,12.88,13.11,546100.0],["2010-05-17",13.17,13.21,12.78,13.21,502900.0],["2010-05-18",13.27,13.29,12.65,12.84,929000.0],["2010-05-19",12.81,12.9,12.59,12.71,640200.0],["2010-05-20",12.53,12.58,11.64,11.79,930100.0],["2010-05-21",11.66,11.78,11.4,11.58,582500.0],["2010-05-24",11.61,11.73,11.28,11.32,346700.0],["2010-05-25",11.12,11.12,10.73,11.05,467700.0],["2010-05-26",11.09,11.37,10.96,10.97,471900.0],["2010-05-27",11.49,11.99,11.33,11.6,622800.0],["2010-05-28",11.64,11.92,11.42,11.7,642100.0],["2010-06-01",11.69,11.86,11.16,11.16,428800.0],["2010-06-02",11.21,11.54,11.14,11.48,388400.0],["2010-06-03",11.58,11.85,11.47,11.79,510000.0],["2010-06-04",11.49,11.83,11.39,11.39,559100.0],["2010-06-07",11.39,11.41,10.83,10.84,253100.0],["2010-06-08",10.92,11.15,10.48,10.65,351500.0],["2010-06-09",10.73,10.73,10.5,10.56,195600.0],["2010-06-10",10.68,10.79,10.55,10.79,234100.0],["2010-06-11",10.65,10.91,10.58,10.91,312300.0],["2010-06-14",11.08,11.34,10.93,11.24,293300.0],["2010-06-15",11.62,12.49,11.62,12.28,749700.0],["2010-06-16",12.17,12.55,12.13,12.39,426700.0],["2010-06-17",12.42,12.51,12.25,12.27,281400.0],["2010-06-18",12.35,12.45,12.28,12.35,284000.0],["2010-06-21",12.5,12.5,12.28,12.4,291500.0],["2010-06-22",12.43,12.43,12.28,12.4,323500.0],["2010-06-23",12.41,12.54,12.28,12.44,349900.0],["2010-06-24",12.36,12.63,12.31,12.4,189500.0],["2010-06-25",12.43,12.86,12.36,12.85,1034100.0],["2010-06-28",12.85,13.24,12.7,13.09,324500.0],["2010-06-29",12.87,12.97,12.27,12.66,400300.0],["2010-06-30",12.62,12.8,12.44,12.69,381400.0],["2010-07-01",12.69,12.9,12.5,12.59,257700.0],["2010-07-02",12.65,12.65,12.3,12.31,167800.0],["2010-07-06",12.48,12.71,12.37,12.4,177800.0],["2010-07-07",12.48,12.53,12.3,12.49,191600.0],["2010-07-08",12.56,12.6,12.33,12.6,156700.0],["2010-07-09",12.62,12.67,12.34,12.66,201700.0],["2010-07-12",12.67,12.82,12.55,12.6,64000.0],["2010-07-13",12.75,12.99,12.56,12.99,110500.0],["2010-07-14",12.92,13.14,12.73,12.77,121700.0],["2010-07-15",12.74,12.74,12.25,12.38,178200.0],["2010-07-16",12.28,12.37,11.93,12.09,345100.0],["2010-07-19",12.15,12.32,11.88,12.1,63300.0],["2010-07-20",12.01,12.46,12.01,12.44,238900.0],["2010-07-21",12.55,12.62,12.23,12.25,76200.0],["2010-07-22",12.4,12.5,11.97,12.0,531300.0],["2010-07-23",12.0,12.05,11.88,11.98,379000.0],["2010-07-26",12.04,12.55,11.98,12.51,277700.0],["2010-07-27",12.56,12.64,12.26,12.4,215700.0],["2010-07-28",12.33,12.52,12.06,12.37,259100.0],["2010-07-29",12.4,12.4,11.83,11.92,255300.0],["2010-07-30",11.76,12.61,11.72,12.4,440900.0],["2010-08-02",12.53,13.14,12.5,13.06,605200.0],["2010-08-03",13.05,13.16,12.75,13.05,208900.0],["2010-08-04",13.14,13.21,12.93,13.05,142800.0],["2010-08-05",12.99,13.1,12.9,13.03,142800.0],["2010-08-06",12.87,12.91,12.57,12.82,278100.0],["2010-08-09",12.94,13.23,12.63,13.11,115100.0],["2010-08-10",12.98,13.7,12.98,13.61,548000.0],["2010-08-11",13.39,13.45,12.72,12.8,190200.0],["2010-08-12",12.62,12.73,12.29,12.42,354700.0],["2010-08-13",12.41,12.51,12.09,12.13,171000.0],["2010-08-16",12.01,12.21,11.81,11.89,287400.0],["2010-08-17",12.0,12.31,11.98,12.25,194900.0],["2010-08-18",12.27,12.58,12.24,12.51,257300.0],["2010-08-19",12.49,12.56,11.96,12.16,127600.0],["2010-08-20",12.1,12.26,11.8,12.22,154900.0],["2010-08-23",12.26,12.31,11.85,11.9,140300.0],["2010-08-24",11.78,12.0,11.52,11.52,270500.0],["2010-08-25",11.49,11.65,11.32,11.6,238500.0],["2010-08-26",11.59,11.84,11.58,11.74,138900.0],["2010-08-27",11.85,12.23,11.63,12.15,157600.0],["2010-08-30",12.09,12.31,12.09,12.21,218100.0],["2010-08-31",12.17,12.26,11.96,12.09,442800.0],["2010-09-01",12.28,12.5,12.09,12.28,217100.0],["2010-09-02",12.33,12.43,12.03,12.04,208600.0],["2010-09-03",12.14,12.35,11.92,12.0,403800.0],["2010-09-07",12.0,12.07,11.52,11.57,237800.0],["2010-09-08",11.56,11.63,11.13,11.2,287900.0],["2010-09-09",11.29,11.38,11.16,11.37,197900.0],["2010-09-10",11.37,11.56,11.19,11.37,398400.0],["2010-09-13",11.48,11.91,11.27,11.9,244600.0],["2010-09-14",11.89,11.96,11.71,11.77,123200.0],["2010-09-15",11.7,11.7,11.31,11.48,189500.0],["2010-09-16",11.48,11.53,11.3,11.5,104700.0],["2010-09-17",11.62,11.7,11.35,11.68,289600.0],["2010-09-20",11.69,12.0,11.56,11.96,228800.0],["2010-09-21",11.87,11.99,11.77,11.79,123000.0],["2010-09-22",11.72,11.89,11.5,11.58,258100.0],["2010-09-23",11.49,11.57,11.09,11.15,192700.0],["2010-09-24",11.3,11.34,11.1,11.2,326400.0],["2010-09-27",11.19,11.31,11.11,11.25,345500.0],["2010-09-28",11.25,11.28,10.75,10.84,473700.0],["2010-09-29",11.38,11.38,10.89,11.03,275200.0],["2010-09-30",11.05,11.14,10.84,10.99,201400.0],["2010-10-01",11.05,11.34,10.97,11.28,254100.0],["2010-10-04",11.23,11.33,10.94,11.0,282200.0],["2010-10-05",11.1,11.14,10.94,11.02,212700.0],["2010-10-06",11.06,11.32,11.01,11.27,207000.0],["2010-10-07",11.3,11.57,11.15,11.38,177500.0],["2010-10-08",11.42,11.6,11.37,11.59,209300.0],["2010-10-11",11.58,11.87,11.58,11.75,216500.0],["2010-10-12",11.7,12.35,11.65,12.28,594300.0],["2010-10-13",12.33,12.44,12.25,12.38,388400.0],["2010-10-14",12.37,12.48,12.26,12.35,307500.0],["2010-10-15",12.48,12.63,12.27,12.39,392700.0],["2010-10-18",12.4,12.5,12.28,12.37,150500.0],["2010-10-19",12.23,12.39,11.91,12.01,219800.0],["2010-10-20",12.0,12.11,11.72,11.76,231100.0],["2010-10-21",11.76,11.82,11.49,11.53,217100.0],["2010-10-22",11.44,11.51,11.34,11.38,158600.0],["2010-10-25",11.42,11.55,11.39,11.46,231000.0],["2010-10-26",11.39,11.51,11.34,11.41,132600.0],["2010-10-27",11.36,11.48,11.2,11.3,106600.0],["2010-10-28",11.32,11.57,11.22,11.42,275500.0],["2010-10-29",11.4,11.69,11.25,11.55,203700.0],["2010-11-01",11.57,11.68,11.48,11.65,290100.0],["2010-11-02",11.8,12.03,11.71,12.02,249700.0],["2010-11-03",11.99,12.16,11.88,11.96,142700.0],["2010-11-04",12.15,12.37,12.08,12.35,160300.0],["2010-11-05",12.35,12.46,12.23,12.37,88800.0],["2010-11-08",12.38,12.4,12.26,12.3,103500.0],["2010-11-09",12.34,12.37,12.15,12.24,133900.0],["2010-11-10",12.23,12.67,12.16,12.64,186900.0],["2010-11-11",12.53,12.6,12.33,12.51,182100.0],["2010-11-12",12.38,12.52,12.15,12.19,87400.0],["2010-11-15",12.23,12.55,12.17,12.35,90100.0],["2010-11-16",12.33,12.56,12.33,12.44,168300.0],["2010-11-17",12.48,12.49,12.2,12.37,258200.0],["2010-11-18",12.5,12.78,12.4,12.75,211700.0],["2010-11-19",12.74,13.09,12.72,12.82,239400.0],["2010-11-22",12.73,13.06,12.73,13.01,231100.0],["2010-11-23",12.9,13.11,12.77,13.09,182700.0],["2010-11-24",13.15,13.51,13.15,13.5,209900.0],["2010-11-26",13.39,13.5,13.2,13.22,44700.0],["2010-11-29",13.2,13.39,13.14,13.24,242200.0],["2010-11-30",13.14,13.36,13.1,13.21,357400.0],["2010-12-01",13.42,13.69,13.39,13.6,296900.0],["2010-12-02",13.64,13.75,13.48,13.64,239400.0],["2010-12-03",13.59,13.71,13.34,13.36,123700.0],["2010-12-06",13.26,13.72,13.26,13.67,245200.0],["2010-12-07",13.8,13.85,13.55,13.58,57300.0],["2010-12-08",13.63,13.85,13.43,13.64,79900.0],["2010-12-09",13.77,13.8,13.52,13.53,87200.0],["2010-12-10",13.58,14.07,13.49,13.95,135000.0],["2010-12-13",13.96,14.11,13.83,13.99,238100.0],["2010-12-14",14.06,14.06,13.71,13.94,149200.0],["2010-12-15",13.89,14.2,13.71,13.96,114900.0],["2010-12-16",14.01,14.24,13.96,14.19,131900.0],["2010-12-17",14.22,14.22,13.98,14.09,195900.0],["2010-12-20",14.12,14.22,13.94,13.99,339700.0],["2010-12-21",14.09,14.09,13.84,13.99,99300.0],["2010-12-22",14.06,14.15,13.86,14.13,205200.0],["2010-12-23",14.08,14.3,14.06,14.28,126600.0],["2010-12-27",14.22,14.5,14.2,14.45,78800.0],["2010-12-28",14.48,14.53,14.24,14.51,89300.0],["2010-12-29",14.5,14.59,14.45,14.5,127400.0],["2010-12-30",14.47,14.57,14.44,14.46,55800.0],["2010-12-31",14.4,14.52,14.27,14.45,84500.0],["2011-01-03",14.5,14.8,14.24,14.74,238200.0],["2011-01-04",14.8,14.8,14.48,14.56,103300.0],["2011-01-05",14.53,14.54,14.34,14.43,194800.0],["2011-01-06",12.99,13.49,12.9,13.24,2078900.0],["2011-01-07",13.3,13.72,13.25,13.62,461700.0],["2011-01-10",13.61,14.06,13.5,14.04,574900.0],["2011-01-11",14.07,14.19,13.96,13.96,263400.0],["2011-01-12",14.1,14.37,14.01,14.35,182900.0],["2011-01-13",14.4,14.4,13.88,13.96,124300.0],["2011-01-14",13.96,13.96,13.5,13.64,177400.0],["2011-01-18",13.56,14.02,13.54,14.02,129200.0],["2011-01-19",13.93,13.96,13.44,13.48,118600.0],["2011-01-20",13.36,13.52,12.84,12.96,219800.0],["2011-01-21",13.03,13.15,12.8,13.0,154100.0],["2011-01-24",13.02,13.63,12.95,13.55,262600.0],["2011-01-25",13.42,13.69,13.38,13.58,140100.0],["2011-01-26",13.65,14.06,13.6,13.76,313300.0],["2011-01-27",13.77,14.03,13.6,13.91,106500.0],["2011-01-28",13.86,13.92,13.1,13.12,168300.0],["2011-01-31",13.19,13.79,13.19,13.58,466500.0],["2011-02-01",13.66,13.81,13.39,13.58,160000.0],["2011-02-02",13.6,13.97,13.6,13.9,245500.0],["2011-02-03",13.87,13.97,13.38,13.39,174000.0],["2011-02-04",13.4,13.49,13.06,13.16,116600.0],["2011-02-07",13.15,13.61,13.15,13.56,84500.0],["2011-02-08",13.53,13.59,13.26,13.43,118100.0],["2011-02-09",13.37,13.5,13.21,13.45,108300.0],["2011-02-10",13.36,13.53,13.3,13.46,98400.0],["2011-02-11",13.38,13.58,13.19,13.54,102300.0],["2011-02-14",13.51,13.7,13.44,13.59,60700.0],["2011-02-15",13.5,13.5,12.98,13.1,157600.0],["2011-02-16",13.17,13.23,13.07,13.18,274800.0],["2011-02-17",13.12,13.17,13.07,13.13,101100.0],["2011-02-18",13.17,13.35,13.06,13.22,124600.0],["2011-02-22",13.09,13.17,12.56,12.71,291300.0],["2011-02-23",12.71,12.85,12.61,12.8,397200.0],["2011-02-24",12.81,12.81,12.28,12.57,283300.0],["2011-02-25",12.81,13.9,12.7,13.23,271500.0],["2011-02-28",13.34,13.43,12.86,13.16,262100.0],["2011-03-01",13.15,13.23,12.65,12.75,170200.0],["2011-03-02",12.71,12.95,12.38,12.63,265200.0],["2011-03-03",12.31,12.99,12.29,12.68,394100.0],["2011-03-04",12.71,12.87,12.35,12.39,181700.0],["2011-03-07",12.42,12.42,12.03,12.14,193200.0],["2011-03-08",12.13,12.13,11.95,12.04,246500.0],["2011-03-09",12.0,12.25,12.0,12.23,242200.0],["2011-03-10",12.06,12.13,11.8,11.87,183800.0],["2011-03-11",11.85,12.28,11.85,12.1,312900.0],["2011-03-14",12.01,12.14,11.9,11.95,236300.0],["2011-03-15",11.78,12.01,11.73,11.81,80900.0],["2011-03-16",11.76,11.99,11.59,11.63,208600.0],["2011-03-17",11.83,11.86,11.6,11.64,93900.0],["2011-03-18",11.77,11.98,11.69,11.97,199900.0],["2011-03-21",12.04,12.21,11.7,11.79,321700.0],["2011-03-22",11.83,12.07,11.51,11.73,135500.0],["2011-03-23",11.69,11.71,11.31,11.4,289600.0],["2011-03-24",11.49,11.75,11.31,11.71,385000.0],["2011-03-25",11.77,12.0,11.5,11.85,170000.0],["2011-03-28",11.9,12.06,11.9,12.01,171500.0],["2011-03-29",11.98,12.12,11.89,12.06,94300.0],["2011-03-30",12.13,12.21,11.87,11.87,125400.0],["2011-03-31",11.84,12.0,11.84,11.96,166200.0],["2011-04-01",12.01,12.11,11.83,11.85,223900.0],["2011-04-04",11.79,12.13,11.79,11.98,297800.0],["2011-04-05",11.94,12.09,11.79,11.94,74900.0],["2011-04-06",11.97,12.24,11.81,12.2,186700.0],["2011-04-07",12.24,12.24,11.65,11.7,198600.0],["2011-04-08",11.78,11.83,11.6,11.73,165800.0],["2011-04-11",11.75,12.02,11.71,11.96,173200.0],["2011-04-12",11.91,12.23,11.87,11.96,171000.0],["2011-04-13",12.04,12.15,11.98,12.04,408800.0],["2011-04-14",11.95,12.05,11.81,12.03,113400.0],["2011-04-15",12.01,12.18,11.99,12.17,108400.0],["2011-04-18",12.02,12.09,11.93,12.02,150500.0],["2011-04-19",12.07,12.09,11.98,12.01,146500.0],["2011-04-20",12.18,12.25,12.13,12.17,79900.0],["2011-04-21",12.24,12.24,12.05,12.15,50400.0],["2011-04-25",12.11,12.16,11.99,12.03,95200.0],["2011-04-26",12.04,12.35,12.01,12.21,121400.0],["2011-04-27",12.19,12.35,12.09,12.29,88000.0],["2011-04-28",12.25,12.41,12.25,12.41,122000.0],["2011-04-29",12.71,13.94,12.7,13.27,758000.0],["2011-05-02",13.19,13.47,13.18,13.24,300700.0],["2011-05-03",13.13,13.43,12.95,13.39,668700.0],["2011-05-04",13.37,13.91,13.22,13.68,478400.0],["2011-05-05",13.65,14.16,13.26,14.05,434400.0],["2011-05-06",14.34,14.54,13.96,13.98,303900.0],["2011-05-09",13.93,14.37,13.93,14.3,234000.0],["2011-05-10",14.38,14.64,14.18,14.43,326700.0],["2011-05-11",14.37,14.55,14.21,14.46,163100.0],["2011-05-12",14.4,14.65,14.31,14.56,181100.0],["2011-05-13",14.54,14.7,14.34,14.41,147200.0],["2011-05-16",14.33,14.58,14.33,14.45,157500.0],["2011-05-17",14.35,14.46,14.04,14.17,203300.0],["2011-05-18",14.24,14.74,14.14,14.72,188700.0],["2011-05-19",14.79,14.84,14.57,14.72,122700.0],["2011-05-20",14.63,14.71,14.46,14.71,160800.0],["2011-05-23",14.45,14.83,14.39,14.79,353500.0],["2011-05-24",14.79,15.1,14.77,14.95,253000.0],["2011-05-25",14.9,15.06,14.71,14.98,254100.0],["2011-05-26",14.99,15.18,14.9,15.13,176200.0],["2011-05-27",15.17,15.31,15.11,15.26,155100.0],["2011-05-31",15.4,15.4,15.05,15.34,239100.0],["2011-06-01",15.35,15.53,15.02,15.05,154000.0],["2011-06-02",15.08,15.21,14.91,15.18,136100.0],["2011-06-03",14.96,15.32,14.61,14.66,240000.0],["2011-06-06",14.65,14.65,14.31,14.43,172000.0],["2011-06-07",14.95,15.27,14.58,15.12,256900.0],["2011-06-08",15.06,15.2,14.91,15.15,122300.0],["2011-06-09",15.23,15.69,14.93,15.45,132100.0],["2011-06-10",15.46,16.3,15.46,15.88,433500.0],["2011-06-13",15.99,16.0,15.56,15.61,166200.0],["2011-06-14",15.74,15.77,15.49,15.62,219800.0],["2011-06-15",15.49,15.6,15.14,15.25,129300.0],["2011-06-16",15.33,15.44,15.09,15.35,118100.0],["2011-06-17",15.36,15.42,14.91,15.13,213000.0],["2011-06-20",15.07,15.27,14.87,15.0,115300.0],["2011-06-21",15.1,15.41,15.07,15.26,161400.0],["2011-06-22",15.21,15.29,14.89,14.91,92300.0],["2011-06-23",14.73,14.96,14.45,14.86,188400.0],["2011-06-24",14.9,14.9,14.59,14.74,528200.0],["2011-06-27",14.74,14.92,14.6,14.8,161200.0],["2011-06-28",14.84,14.99,14.66,14.98,160100.0],["2011-06-29",14.99,15.1,14.83,15.03,104900.0],["2011-06-30",15.08,15.34,14.96,15.15,139000.0],["2011-07-01",15.19,15.43,15.04,15.3,136400.0],["2011-07-05",15.37,15.9,15.32,15.9,194500.0],["2011-07-06",15.81,15.96,15.56,15.87,209700.0],["2011-07-07",16.0,16.21,15.76,16.0,191200.0],["2011-07-08",15.82,16.1,15.6,16.03,107500.0],["2011-07-11",15.89,15.89,15.58,15.73,225900.0],["2011-07-12",15.54,15.99,15.52,15.7,122000.0],["2011-07-13",15.71,15.97,15.59,15.82,101300.0],["2011-07-14",15.78,15.97,15.62,15.68,77700.0],["2011-07-15",15.69,15.84,15.57,15.67,135500.0],["2011-07-18",15.71,15.79,15.47,15.53,81100.0],["2011-07-19",15.58,15.83,15.52,15.8,60000.0],["2011-07-20",15.76,15.92,15.6,15.63,82300.0],["2011-07-21",15.7,15.94,15.5,15.91,93200.0],["2011-07-22",15.91,16.11,15.69,15.73,47200.0],["2011-07-25",15.54,15.66,15.34,15.5,122800.0],["2011-07-26",15.56,15.56,15.36,15.4,102300.0],["2011-07-27",15.3,15.4,14.57,14.59,168300.0],["2011-07-28",14.6,14.91,14.54,14.64,92400.0],["2011-07-29",14.53,15.11,14.36,14.96,128600.0],["2011-08-01",15.05,15.05,14.55,14.62,188300.0],["2011-08-02",14.52,14.81,14.22,14.32,143400.0],["2011-08-03",15.13,15.13,13.41,14.06,266300.0],["2011-08-04",13.86,13.86,13.4,13.41,199200.0],["2011-08-05",13.52,14.19,13.23,14.06,289200.0],["2011-08-08",13.7,14.99,12.64,12.73,807700.0],["2011-08-09",13.01,13.31,12.35,13.31,273800.0],["2011-08-10",13.16,13.95,12.86,13.1,391500.0],["2011-08-11",13.21,13.59,13.0,13.41,392000.0],["2011-08-12",13.46,13.54,13.14,13.47,116700.0],["2011-08-15",13.52,13.76,13.42,13.65,112200.0],["2011-08-16",13.49,13.79,13.3,13.55,172500.0],["2011-08-17",13.63,14.0,13.48,13.65,116200.0],["2011-08-18",13.49,13.52,13.09,13.27,239900.0],["2011-08-19",13.03,13.6,13.03,13.4,158600.0],["2011-08-22",13.67,13.85,13.4,13.48,132300.0],["2011-08-23",13.54,14.33,13.45,14.31,116800.0],["2011-08-24",14.25,14.61,13.94,14.54,87400.0],["2011-08-25",14.64,14.64,13.93,13.97,98300.0],["2011-08-26",13.9,14.54,13.52,14.54,116300.0],["2011-08-29",14.63,15.16,14.58,15.11,128300.0],["2011-08-30",15.0,15.28,14.8,15.25,216900.0],["2011-08-31",15.32,15.52,15.11,15.28,169400.0],["2011-09-01",15.37,15.42,13.85,13.98,357500.0],["2011-09-02",13.67,14.17,13.67,14.05,163700.0],["2011-09-06",13.66,14.02,13.61,13.96,81500.0],["2011-09-07",14.17,14.97,14.17,14.93,146400.0],["2011-09-08",14.8,15.0,14.51,14.84,121400.0],["2011-09-09",14.73,14.93,14.21,14.4,171200.0],["2011-09-12",14.16,14.62,14.06,14.59,128100.0],["2011-09-13",14.62,14.97,14.24,14.93,94700.0],["2011-09-14",15.0,15.68,14.82,15.57,227700.0],["2011-09-15",15.66,15.78,15.24,15.45,71600.0],["2011-09-16",15.5,15.54,15.2,15.38,124200.0],["2011-09-19",15.1,15.36,14.9,15.01,131700.0],["2011-09-20",15.06,15.25,14.77,14.8,114700.0],["2011-09-21",14.83,15.68,14.76,14.82,180600.0],["2011-09-22",14.33,14.92,14.16,14.39,136100.0],["2011-09-23",14.38,15.71,14.38,15.3,169700.0],["2011-09-26",15.46,15.76,15.05,15.58,109300.0],["2011-09-27",15.9,16.22,15.27,16.01,235700.0],["2011-09-28",15.97,16.13,15.5,15.53,165000.0],["2011-09-29",15.85,16.26,15.65,16.25,265700.0],["2011-09-30",16.05,16.52,15.82,16.37,216000.0],["2011-10-03",16.2,16.68,15.94,15.99,376500.0],["2011-10-04",15.93,16.92,15.7,16.89,243800.0],["2011-10-05",17.12,17.21,16.64,17.03,186900.0],["2011-10-06",16.97,17.17,16.7,17.09,182000.0],["2011-10-07",17.07,17.18,16.68,16.8,125600.0],["2011-10-10",17.1,17.1,16.46,16.8,127900.0],["2011-10-11",16.74,16.98,16.34,16.48,116900.0],["2011-10-12",16.18,16.61,15.95,16.5,176400.0],["2011-10-13",16.33,16.69,16.28,16.55,116100.0],["2011-10-14",16.74,16.75,16.17,16.21,132600.0],["2011-10-17",16.12,16.37,15.9,15.94,178200.0],["2011-10-18",15.94,16.51,15.71,16.33,141400.0],["2011-10-19",16.35,16.61,15.92,16.03,99900.0],["2011-10-20",16.04,16.19,15.51,15.91,58000.0],["2011-10-21",16.19,16.5,16.05,16.37,109100.0],["2011-10-24",16.35,16.62,16.29,16.6,113300.0],["2011-10-25",16.52,16.55,15.7,15.82,225900.0],["2011-10-26",16.09,18.16,15.85,17.98,516900.0],["2011-10-27",18.53,19.04,18.19,18.83,368100.0],["2011-10-28",18.5,19.09,18.35,18.51,230900.0],["2011-10-31",18.33,18.59,17.82,17.86,137000.0],["2011-11-01",17.43,17.73,17.11,17.37,189500.0],["2011-11-02",17.66,17.92,17.36,17.87,97100.0],["2011-11-03",18.0,18.32,17.59,18.27,90500.0],["2011-11-04",18.09,18.13,17.72,17.75,56800.0],["2011-11-07",17.76,17.88,17.15,17.64,75800.0],["2011-11-08",17.8,17.91,17.22,17.77,79900.0],["2011-11-09",17.34,17.44,16.92,16.94,103100.0],["2011-11-10",17.15,17.18,16.84,16.96,122800.0],["2011-11-11",17.11,17.48,17.11,17.41,67400.0],["2011-11-14",17.37,17.38,16.8,16.9,61200.0],["2011-11-15",16.78,17.22,16.62,17.15,75500.0],["2011-11-16",16.99,17.49,16.85,16.88,113700.0],["2011-11-17",16.88,17.06,16.56,16.95,125700.0],["2011-11-18",17.0,17.09,16.72,16.96,279700.0],["2011-11-21",16.69,16.86,16.6,16.61,76900.0],["2011-11-22",16.57,16.93,16.57,16.73,126900.0],["2011-11-23",16.71,17.05,16.68,16.7,321200.0],["2011-11-25",16.6,16.75,15.99,16.01,79200.0],["2011-11-28",16.41,17.13,16.39,17.12,153300.0],["2011-11-29",17.12,17.3,17.01,17.19,128200.0],["2011-11-30",17.73,18.49,17.59,18.15,365100.0],["2011-12-01",18.06,18.24,17.56,17.56,121500.0],["2011-12-02",17.77,18.36,17.54,17.55,428700.0],["2011-12-05",17.77,17.92,17.44,17.64,143400.0],["2011-12-06",17.69,17.75,17.4,17.61,83200.0],["2011-12-07",17.61,18.09,17.36,17.83,209200.0],["2011-12-08",17.71,17.83,17.34,17.37,126400.0],["2011-12-09",17.45,18.04,17.45,17.82,105600.0],["2011-12-12",17.6,17.73,17.36,17.6,128600.0],["2011-12-13",17.73,17.75,16.64,16.79,142300.0],["2011-12-14",16.63,16.63,15.64,15.89,460400.0],["2011-12-15",16.06,16.06,15.61,15.9,333800.0],["2011-12-16",16.03,16.28,15.81,15.9,250900.0],["2011-12-19",15.97,16.18,15.27,15.42,245100.0],["2011-12-20",15.74,15.9,15.55,15.62,203200.0],["2011-12-21",15.61,15.78,15.44,15.68,144700.0],["2011-12-22",15.71,15.91,15.62,15.71,96600.0],["2011-12-23",15.71,15.71,15.42,15.53,57300.0],["2011-12-27",15.49,15.79,15.38,15.71,47000.0],["2011-12-28",15.67,15.67,15.11,15.14,87500.0],["2011-12-29",15.17,15.5,15.03,15.17,121600.0],["2011-12-30",15.11,15.35,15.1,15.13,132600.0],["2012-01-03",15.46,15.69,15.28,15.61,165200.0],["2012-01-04",15.58,15.62,15.33,15.37,100300.0],["2012-01-05",15.3,15.75,15.2,15.47,117900.0],["2012-01-06",15.47,15.58,15.21,15.39,132400.0],["2012-01-09",15.4,15.59,15.21,15.25,137900.0],["2012-01-10",15.48,15.53,15.33,15.46,153000.0],["2012-01-11",15.4,15.96,15.4,15.73,279400.0],["2012-01-12",15.76,16.16,15.47,16.15,235600.0],["2012-01-13",15.93,15.98,15.65,15.88,150500.0],["2012-01-17",16.03,16.03,15.3,15.32,212300.0],["2012-01-18",15.27,15.76,15.06,15.14,180000.0],["2012-01-19",15.17,15.35,14.96,14.96,183900.0],["2012-01-20",14.97,15.13,14.78,14.88,186100.0],["2012-01-23",14.85,15.02,14.53,14.98,60000.0],["2012-01-24",14.92,15.12,14.92,14.98,124000.0],["2012-01-25",14.95,14.96,14.75,14.79,147900.0],["2012-01-26",14.83,14.83,14.66,14.82,145100.0],["2012-01-27",14.75,14.99,14.75,14.91,70900.0],["2012-01-30",14.77,14.87,14.4,14.56,706100.0],["2012-01-31",14.62,14.75,14.29,14.3,263200.0],["2012-02-01",14.47,14.61,14.27,14.5,306300.0],["2012-02-02",14.49,14.92,14.4,14.51,210400.0],["2012-02-03",14.74,14.77,14.6,14.64,204300.0],["2012-02-06",14.61,14.91,14.35,14.44,287500.0],["2012-02-07",14.44,14.53,14.23,14.25,196000.0],["2012-02-08",14.3,15.25,14.08,15.03,692300.0],["2012-02-09",15.08,15.08,14.55,14.59,180300.0],["2012-02-10",14.46,14.87,14.46,14.72,143300.0],["2012-02-13",14.84,15.24,14.84,15.04,152900.0],["2012-02-14",15.05,15.06,14.88,14.99,123400.0],["2012-02-15",15.0,15.0,14.39,14.48,137700.0],["2012-02-16",14.41,14.78,14.41,14.76,116200.0],["2012-02-17",14.8,14.91,14.62,14.9,87600.0],["2012-02-21",14.92,15.06,14.66,14.72,90800.0],["2012-02-22",14.72,14.83,14.31,14.32,133900.0],["2012-02-23",14.3,14.39,14.15,14.3,175500.0],["2012-02-24",14.3,14.6,14.18,14.55,88700.0],["2012-02-27",14.45,14.58,14.26,14.55,69600.0],["2012-02-28",14.51,14.6,14.31,14.45,134400.0],["2012-02-29",14.48,14.63,14.18,14.18,129400.0],["2012-03-01",15.09,15.78,14.9,15.49,407000.0],["2012-03-02",15.46,15.46,15.16,15.19,303700.0],["2012-03-05",15.21,15.26,15.0,15.24,138300.0],["2012-03-06",15.07,15.29,15.04,15.26,165100.0],["2012-03-07",15.41,15.69,15.11,15.57,154200.0],["2012-03-08",15.64,15.96,15.14,15.91,103300.0],["2012-03-09",15.91,16.41,15.66,16.14,137000.0],["2012-03-12",16.17,16.25,16.01,16.11,78800.0],["2012-03-13",16.31,16.31,16.05,16.16,111800.0],["2012-03-14",16.11,16.18,16.02,16.1,72800.0],["2012-03-15",16.17,16.24,15.92,16.23,65600.0],["2012-03-16",16.2,16.37,16.1,16.36,120300.0],["2012-03-19",16.32,16.7,16.19,16.62,136900.0],["2012-03-20",16.52,16.59,16.41,16.51,83500.0],["2012-03-21",16.5,16.75,16.42,16.69,114700.0],["2012-03-22",16.98,17.76,16.96,17.62,229100.0],["2012-03-23",17.53,17.83,17.37,17.77,117600.0],["2012-03-26",17.99,17.99,17.77,17.84,152900.0],["2012-03-27",17.84,18.43,17.84,18.24,158200.0],["2012-03-28",18.25,18.46,17.99,18.31,200100.0],["2012-03-29",18.16,18.41,17.96,18.38,136300.0],["2012-03-30",18.5,18.5,18.04,18.37,127200.0],["2012-04-02",18.35,18.92,18.27,18.9,212700.0],["2012-04-03",18.91,19.37,18.66,18.88,380500.0],["2012-04-04",18.68,18.68,18.2,18.38,393100.0],["2012-04-05",18.18,18.65,18.18,18.23,307100.0],["2012-04-09",17.96,18.19,17.68,18.01,149400.0],["2012-04-10",18.0,18.01,17.54,17.6,166200.0],["2012-04-11",17.8,18.04,17.37,18.01,165400.0],["2012-04-12",17.96,18.38,17.87,18.26,121300.0],["2012-04-13",18.15,18.32,18.15,18.24,149800.0],["2012-04-16",18.26,18.33,17.86,18.19,159900.0],["2012-04-17",18.36,18.73,18.26,18.59,107800.0],["2012-04-18",18.44,18.69,18.44,18.56,216900.0],["2012-04-19",18.52,18.75,18.04,18.05,214500.0],["2012-04-20",18.05,18.15,17.75,17.77,311300.0],["2012-04-23",17.53,17.84,17.47,17.59,203600.0],["2012-04-24",17.53,17.68,17.36,17.66,201200.0],["2012-04-25",17.81,18.01,17.58,17.65,309400.0],["2012-04-26",17.55,17.6,16.82,16.98,433800.0],["2012-04-27",17.06,17.23,16.76,16.79,204800.0],["2012-04-30",16.81,17.0,16.49,16.52,298000.0],["2012-05-01",16.56,16.77,16.07,16.07,329500.0],["2012-05-02",16.0,16.09,15.84,15.92,213300.0],["2012-05-03",15.87,15.93,15.51,15.61,199000.0],["2012-05-04",15.69,16.57,15.69,16.44,374900.0],["2012-05-07",16.34,16.84,16.34,16.78,194000.0],["2012-05-08",16.63,16.87,16.55,16.74,102900.0],["2012-05-09",16.6,16.82,16.44,16.46,129000.0],["2012-05-10",16.53,16.72,16.24,16.32,66000.0],["2012-05-11",16.21,16.5,15.96,16.1,119100.0],["2012-05-14",15.98,16.17,15.82,15.92,92800.0],["2012-05-15",15.89,15.96,15.69,15.73,67000.0],["2012-05-16",15.83,16.15,15.65,15.68,60000.0],["2012-05-17",15.66,15.98,15.3,15.94,220200.0],["2012-05-18",16.0,16.32,15.68,15.78,195200.0],["2012-05-21",15.78,15.83,15.52,15.8,104800.0],["2012-05-22",15.73,15.8,15.27,15.34,113000.0],["2012-05-23",15.25,15.32,14.93,15.21,111000.0],["2012-05-24",15.19,15.43,14.94,15.43,99200.0],["2012-05-25",15.39,15.39,15.0,15.23,82000.0],["2012-05-29",15.28,15.45,15.09,15.42,139000.0],["2012-05-30",15.3,15.59,15.04,15.54,156300.0],["2012-05-31",15.52,15.76,15.31,15.72,183600.0],["2012-06-01",15.49,15.49,15.06,15.08,81500.0],["2012-06-04",15.16,15.54,15.0,15.36,146000.0],["2012-06-05",15.28,15.65,15.21,15.61,94700.0],["2012-06-06",15.68,15.86,15.46,15.7,93300.0],["2012-06-07",15.85,15.9,15.36,15.38,114500.0],["2012-06-08",15.35,15.68,15.35,15.6,69200.0],["2012-06-11",15.75,15.96,15.57,15.78,117000.0],["2012-06-12",15.81,15.85,15.54,15.63,82500.0],["2012-06-13",15.62,15.96,15.62,15.8,106100.0],["2012-06-14",15.81,16.27,15.71,16.21,77900.0],["2012-06-15",16.14,16.65,16.1,16.24,210500.0],["2012-06-18",16.15,16.28,15.82,15.85,70800.0],["2012-06-19",15.86,16.01,15.29,15.43,177600.0],["2012-06-20",15.45,15.5,15.16,15.2,104800.0],["2012-06-21",15.26,15.27,14.99,15.05,140400.0],["2012-06-22",15.14,15.69,15.14,15.58,170400.0],["2012-06-25",15.43,15.43,15.22,15.23,45700.0],["2012-06-26",15.35,15.36,15.0,15.2,198700.0],["2012-06-27",15.24,15.45,15.12,15.23,46600.0],["2012-06-28",15.19,15.3,14.93,15.01,64300.0],["2012-06-29",15.28,15.68,15.1,15.68,160300.0],["2012-07-02",15.76,16.41,15.76,16.41,101100.0],["2012-07-03",16.39,16.73,16.18,16.73,79700.0],["2012-07-05",16.73,16.94,16.68,16.74,83300.0],["2012-07-06",16.62,16.64,16.36,16.47,56600.0],["2012-07-09",16.41,16.55,16.23,16.41,50600.0],["2012-07-10",16.53,16.53,15.96,16.09,86400.0],["2012-07-11",16.12,16.28,15.97,16.2,76800.0],["2012-07-12",16.04,16.53,16.04,16.46,108200.0],["2012-07-13",16.48,16.92,16.36,16.67,70400.0],["2012-07-16",16.68,16.84,16.38,16.79,67000.0],["2012-07-17",16.91,17.12,16.7,17.11,151100.0],["2012-07-18",17.19,17.41,17.16,17.24,55700.0],["2012-07-19",17.37,17.53,17.2,17.36,104600.0],["2012-07-20",17.21,17.53,16.8,17.04,84800.0],["2012-07-23",16.79,16.82,16.08,16.18,62700.0],["2012-07-24",16.21,16.21,15.59,15.72,51500.0],["2012-07-25",15.89,16.05,15.58,15.73,45200.0],["2012-07-26",16.18,16.62,15.62,15.91,118400.0],["2012-07-27",16.03,16.79,15.48,16.7,127600.0],["2012-07-30",16.65,16.7,16.36,16.45,94300.0],["2012-07-31",16.45,16.72,15.61,15.67,109300.0],["2012-08-01",15.73,15.85,14.97,15.0,149100.0],["2012-08-02",15.0,15.24,14.92,15.05,108000.0],["2012-08-03",15.32,16.11,15.19,16.02,79900.0],["2012-08-06",16.05,16.24,15.8,15.85,68800.0],["2012-08-07",15.91,16.46,15.75,16.09,98500.0],["2012-08-08",16.06,16.29,15.98,16.11,37300.0],["2012-08-09",16.15,16.15,15.95,16.04,34800.0],["2012-08-10",16.05,16.31,15.95,16.21,63500.0],["2012-08-13",16.23,16.79,16.15,16.75,73400.0],["2012-08-14",16.83,16.83,16.05,16.24,43500.0],["2012-08-15",16.16,16.37,15.72,16.37,27200.0],["2012-08-16",16.35,16.6,16.21,16.55,60100.0],["2012-08-17",16.49,16.78,16.39,16.76,47200.0],["2012-08-20",16.65,16.65,16.34,16.56,34000.0],["2012-08-21",16.59,16.75,16.37,16.48,113000.0],["2012-08-22",16.52,16.66,16.26,16.61,31800.0],["2012-08-23",16.56,16.84,16.42,16.79,43300.0],["2012-08-24",16.74,17.0,16.71,16.84,104900.0],["2012-08-27",16.83,16.93,16.55,16.74,93800.0],["2012-08-28",16.7,16.95,16.51,16.77,64500.0],["2012-08-29",16.67,16.89,16.33,16.37,106600.0],["2012-08-30",16.3,16.37,16.02,16.06,42300.0],["2012-08-31",16.21,16.34,16.0,16.24,83600.0],["2012-09-04",16.28,17.05,16.19,16.95,89600.0],["2012-09-05",16.87,17.03,16.48,16.72,74200.0],["2012-09-06",16.83,17.48,16.82,17.43,89400.0],["2012-09-07",17.37,17.66,17.26,17.52,82000.0],["2012-09-10",17.46,17.75,17.18,17.64,99000.0],["2012-09-11",17.6,17.7,17.37,17.5,53400.0],["2012-09-12",17.5,17.75,17.46,17.59,55900.0],["2012-09-13",17.6,17.74,17.47,17.63,95400.0],["2012-09-14",17.65,18.08,17.55,17.93,88600.0],["2012-09-17",17.82,18.06,17.66,18.01,61500.0],["2012-09-18",17.95,18.04,17.84,18.0,145200.0],["2012-09-19",17.98,18.04,17.76,17.94,77500.0],["2012-09-20",17.82,18.05,17.62,17.97,150300.0],["2012-09-21",18.16,18.69,18.0,18.27,196700.0],["2012-09-24",18.22,18.3,17.72,18.22,200100.0],["2012-09-25",18.36,18.71,18.05,18.43,207800.0],["2012-09-26",18.45,18.71,18.21,18.68,147700.0],["2012-09-27",18.7,18.93,18.4,18.87,116800.0],["2012-09-28",18.79,19.02,18.67,18.93,118600.0],["2012-10-01",18.97,19.0,18.77,18.96,68100.0],["2012-10-02",18.84,18.94,18.46,18.62,100200.0],["2012-10-03",18.6,18.6,18.13,18.17,96200.0],["2012-10-04",18.4,18.4,17.52,18.04,357800.0],["2012-10-05",18.07,18.09,17.79,17.97,99800.0],["2012-10-08",17.86,18.03,17.75,17.91,126400.0],["2012-10-09",17.92,17.92,17.15,17.43,149400.0],["2012-10-10",17.47,17.48,17.18,17.34,54100.0],["2012-10-11",17.48,17.51,17.28,17.37,58300.0],["2012-10-12",17.36,17.37,17.08,17.1,36700.0],["2012-10-15",17.12,17.31,16.97,17.28,45800.0],["2012-10-16",17.4,17.49,17.26,17.47,72500.0],["2012-10-17",17.5,17.61,17.44,17.59,62100.0],["2012-10-18",17.57,17.65,17.47,17.5,83200.0],["2012-10-19",17.37,17.44,17.08,17.2,93300.0],["2012-10-22",17.12,17.26,16.81,16.98,93700.0],["2012-10-23",16.82,17.09,16.04,17.0,92300.0],["2012-10-24",17.1,17.1,16.36,16.66,168900.0],["2012-10-25",16.79,17.9,16.39,17.18,199300.0],["2012-10-26",17.15,17.92,16.94,17.85,99500.0],["2012-10-31",17.84,17.84,17.19,17.53,143300.0],["2012-11-01",17.54,17.88,17.49,17.66,114900.0],["2012-11-02",17.57,17.65,17.36,17.5,107900.0],["2012-11-05",17.49,17.89,16.19,17.69,136700.0],["2012-11-06",17.78,17.94,17.54,17.77,29700.0],["2012-11-07",17.53,17.71,17.08,17.61,124600.0],["2012-11-08",17.63,17.66,17.26,17.36,85300.0],["2012-11-09",17.17,17.64,16.92,17.48,78400.0],["2012-11-12",17.49,17.85,17.31,17.66,100700.0],["2012-11-13",17.6,17.63,16.9,17.1,55400.0],["2012-11-14",17.19,17.19,16.73,16.81,107800.0],["2012-11-15",16.76,16.99,16.43,16.62,120700.0],["2012-11-16",16.56,16.56,16.22,16.43,121600.0],["2012-11-19",16.58,16.91,16.39,16.68,181000.0],["2012-11-20",16.62,16.72,16.41,16.58,43000.0],["2012-11-21",16.66,16.94,16.5,16.88,56400.0],["2012-11-23",16.88,17.19,16.83,17.19,14400.0],["2012-11-26",17.1,17.55,17.1,17.42,33900.0],["2012-11-27",17.46,17.46,16.94,17.08,67400.0],["2012-11-28",16.99,17.09,16.66,16.85,41400.0],["2012-11-29",17.04,17.49,16.96,17.45,222700.0],["2012-11-30",17.45,17.62,17.25,17.53,156700.0],["2012-12-03",17.71,18.4,17.49,18.25,340900.0],["2012-12-04",18.33,18.37,17.84,18.1,131600.0],["2012-12-05",18.12,18.18,17.88,17.89,89700.0],["2012-12-06",17.85,18.0,17.78,17.95,50200.0],["2012-12-07",18.0,18.28,17.82,18.04,170800.0],["2012-12-10",18.08,18.18,17.89,18.02,87300.0],["2012-12-11",18.18,18.31,18.03,18.24,81400.0],["2012-12-12",18.33,18.4,17.98,18.1,235700.0],["2012-12-13",18.08,18.58,18.04,18.42,190200.0],["2012-12-14",18.34,18.53,18.12,18.17,57300.0],["2012-12-17",18.3,18.56,18.23,18.56,147500.0],["2012-12-18",18.65,18.98,18.43,18.93,105500.0],["2012-12-19",18.87,18.88,18.69,18.76,71600.0],["2012-12-20",18.84,18.84,18.66,18.74,144100.0],["2012-12-21",18.64,18.64,18.35,18.41,155000.0],["2012-12-24",18.37,18.47,18.07,18.15,25000.0],["2012-12-26",18.14,18.24,17.9,18.2,99000.0],["2012-12-27",18.17,18.24,17.96,18.13,76600.0],["2012-12-28",18.08,18.59,18.08,18.47,154800.0],["2012-12-31",18.52,18.74,18.29,18.67,134200.0],["2013-01-02",19.55,20.1,19.0,19.87,305600.0],["2013-01-03",19.84,20.01,19.84,19.99,95500.0],["2013-01-04",21.83,21.83,20.42,21.64,1662000.0],["2013-01-07",21.61,22.8,21.47,22.54,509300.0],["2013-01-08",22.54,22.6,21.65,21.71,399700.0],["2013-01-09",21.84,22.12,21.66,21.88,301600.0],["2013-01-10",22.0,22.02,21.53,21.75,231600.0],["2013-01-11",21.86,22.12,21.38,21.39,297400.0],["2013-01-14",21.33,22.15,21.23,21.65,289200.0],["2013-01-15",21.44,21.52,21.14,21.22,255600.0],["2013-01-16",21.21,21.79,21.06,21.13,183900.0],["2013-01-17",21.27,21.53,20.92,20.99,189700.0],["2013-01-18",21.04,21.41,20.89,21.36,349100.0],["2013-01-22",21.36,22.19,21.18,21.83,410400.0],["2013-01-23",21.87,22.28,21.82,22.01,289400.0],["2013-01-24",22.01,22.09,21.63,21.89,320400.0],["2013-01-25",21.93,22.64,21.61,22.6,255200.0],["2013-01-28",22.6,22.89,22.39,22.78,329900.0],["2013-01-29",22.7,23.1,22.49,23.08,364200.0],["2013-01-30",22.98,22.98,22.18,22.39,239500.0],["2013-01-31",22.31,22.72,22.0,22.44,140200.0],["2013-02-01",22.54,22.85,22.08,22.7,90300.0],["2013-02-04",22.62,22.75,22.41,22.66,138400.0],["2013-02-05",22.85,23.14,22.56,22.99,218600.0],["2013-02-06",22.86,23.24,22.81,23.16,149600.0],["2013-02-07",23.08,23.45,23.04,23.27,148800.0],["2013-02-08",23.31,23.45,23.2,23.38,87100.0],["2013-02-11",23.41,23.64,23.31,23.64,248000.0],["2013-02-12",23.69,23.7,22.68,23.0,421300.0],["2013-02-13",22.3,23.69,22.07,23.25,644000.0],["2013-02-14",23.15,23.44,22.36,22.52,239900.0],["2013-02-15",22.66,22.75,22.44,22.59,258100.0],["2013-02-19",22.61,22.94,22.52,22.81,141900.0],["2013-02-20",22.85,23.36,22.76,22.86,267000.0],["2013-02-21",22.81,23.12,21.84,22.25,237400.0],["2013-02-22",22.39,22.61,22.2,22.43,146700.0],["2013-02-25",22.4,22.78,22.18,22.21,157000.0],["2013-02-26",22.3,22.81,22.13,22.76,214800.0],["2013-02-27",22.72,23.76,22.72,23.45,290400.0],["2013-02-28",23.44,23.86,23.4,23.67,199700.0],["2013-03-01",23.44,24.16,23.35,24.16,463800.0],["2013-03-04",23.01,24.24,22.76,24.14,641900.0],["2013-03-05",24.22,24.7,24.02,24.54,487700.0],["2013-03-06",24.62,24.95,24.38,24.62,324200.0],["2013-03-07",24.68,24.81,24.18,24.33,313100.0],["2013-03-08",24.94,24.94,23.88,23.99,906000.0],["2013-03-11",23.87,24.04,23.68,23.85,1561800.0],["2013-03-12",23.87,24.06,23.5,23.98,274200.0],["2013-03-13",24.04,24.26,23.75,24.21,113900.0],["2013-03-14",24.22,24.55,24.22,24.51,175500.0],["2013-03-15",24.44,24.44,23.86,23.92,333400.0],["2013-03-18",23.73,23.79,23.04,23.25,231100.0],["2013-03-19",23.37,23.76,23.3,23.75,191600.0],["2013-03-20",23.81,23.95,23.32,23.58,127900.0],["2013-03-21",23.37,23.51,23.08,23.13,155400.0],["2013-03-22",23.14,23.46,23.11,23.44,107300.0],["2013-03-25",23.51,23.79,23.33,23.72,173400.0],["2013-03-26",23.73,23.79,23.4,23.76,177000.0],["2013-03-27",23.61,24.07,23.45,23.94,398200.0],["2013-03-28",23.98,24.05,23.59,23.75,233700.0],["2013-04-01",23.77,23.85,23.21,23.6,184600.0],["2013-04-02",23.67,24.0,23.46,23.53,165700.0],["2013-04-03",23.64,23.64,22.6,22.63,168300.0],["2013-04-04",22.68,22.86,22.35,22.56,203500.0],["2013-04-05",22.28,22.61,22.18,22.48,168400.0],["2013-04-08",22.5,22.69,22.46,22.59,159200.0],["2013-04-09",22.69,22.85,22.61,22.78,112200.0],["2013-04-10",22.73,22.78,22.45,22.6,290000.0],["2013-04-11",22.64,22.69,21.97,22.08,166700.0],["2013-04-12",21.91,22.71,21.91,22.33,74200.0],["2013-04-15",22.21,22.21,21.28,21.35,198000.0],["2013-04-16",21.56,21.75,21.28,21.61,199200.0],["2013-04-17",21.44,21.51,20.87,21.23,419800.0],["2013-04-18",21.22,21.69,21.13,21.45,188400.0],["2013-04-19",21.42,21.51,21.21,21.33,182300.0],["2013-04-22",21.39,21.39,20.91,21.1,193300.0],["2013-04-23",21.26,21.3,20.98,21.11,308700.0],["2013-04-24",21.21,21.21,20.27,20.4,529600.0],["2013-04-25",20.46,21.42,20.31,21.42,390800.0],["2013-04-26",21.28,21.94,21.28,21.87,208500.0],["2013-04-29",21.98,22.34,21.98,22.17,199800.0],["2013-04-30",22.1,22.78,22.1,22.32,267600.0],["2013-05-01",22.23,22.32,22.09,22.25,212500.0],["2013-05-02",22.35,22.71,22.29,22.53,118700.0],["2013-05-03",22.84,23.36,22.65,23.07,155000.0],["2013-05-06",23.06,23.54,22.97,23.34,147200.0],["2013-05-07",23.45,23.56,23.33,23.52,89300.0],["2013-05-08",23.44,23.74,23.27,23.72,108700.0],["2013-05-09",23.66,23.98,23.58,23.86,113800.0],["2013-05-10",23.91,24.0,23.68,23.94,98500.0],["2013-05-13",23.83,23.87,23.54,23.77,140400.0],["2013-05-14",23.8,23.89,23.63,23.7,234400.0],["2013-05-15",23.7,23.7,23.21,23.27,118700.0],["2013-05-16",23.27,23.27,22.68,22.82,155000.0],["2013-05-17",22.97,23.1,22.94,23.04,101100.0],["2013-05-20",23.03,23.05,22.77,22.85,58500.0],["2013-05-21",22.83,22.9,22.62,22.65,92600.0],["2013-05-22",22.64,22.83,21.79,21.94,104100.0],["2013-05-23",21.72,22.19,21.38,22.1,215900.0],["2013-05-24",22.04,22.89,22.04,22.62,65600.0],["2013-05-28",22.88,23.32,22.65,23.24,146600.0],["2013-05-29",23.14,23.3,22.97,23.15,97000.0],["2013-05-30",23.31,23.95,23.1,23.77,156600.0],["2013-05-31",23.8,24.09,23.73,23.91,310700.0],["2013-06-03",24.04,24.43,23.79,24.4,275500.0],["2013-06-04",24.52,25.17,24.43,25.11,446500.0],["2013-06-05",25.15,25.34,25.08,25.12,259300.0],["2013-06-06",25.11,25.25,24.04,24.61,263400.0],["2013-06-07",24.84,25.79,24.62,25.7,156500.0],["2013-06-10",25.7,25.96,25.37,25.96,208100.0],["2013-06-11",25.75,26.05,25.55,25.99,139900.0],["2013-06-12",26.22,26.22,25.39,25.43,186200.0],["2013-06-13",25.35,25.37,24.94,25.23,214100.0],["2013-06-14",25.27,25.5,24.7,25.06,127200.0],["2013-06-17",25.36,25.39,24.82,25.05,108600.0],["2013-06-18",25.1,25.63,25.0,25.41,157400.0],["2013-06-19",25.38,25.43,24.94,24.95,45700.0],["2013-06-20",24.68,24.88,24.36,24.43,247800.0],["2013-06-21",24.56,25.46,24.56,25.39,199300.0],["2013-06-24",25.21,25.63,24.73,25.4,84500.0],["2013-06-25",25.69,25.74,25.4,25.57,138300.0],["2013-06-26",25.8,26.09,25.53,25.68,157200.0],["2013-06-27",25.81,25.95,25.56,25.88,205500.0],["2013-06-28",25.95,26.07,25.51,25.53,417500.0],["2013-07-01",25.56,26.51,25.56,26.45,151700.0],["2013-07-02",26.51,26.68,26.2,26.62,143100.0],["2013-07-03",26.57,27.13,26.53,26.98,70600.0],["2013-07-05",27.41,28.14,27.12,28.04,192200.0],["2013-07-08",28.2,28.52,27.96,28.01,407000.0],["2013-07-09",28.15,28.2,27.23,27.39,111100.0],["2013-07-10",27.3,27.86,27.07,27.8,91700.0],["2013-07-11",27.99,28.23,27.72,28.19,209600.0],["2013-07-12",28.24,28.67,27.74,28.52,196500.0],["2013-07-15",28.64,28.85,28.43,28.75,114600.0],["2013-07-16",28.69,28.81,28.57,28.77,115300.0],["2013-07-17",28.91,29.28,28.69,29.14,153700.0],["2013-07-18",29.15,29.48,29.08,29.4,122500.0],["2013-07-19",29.36,29.72,29.23,29.42,205400.0],["2013-07-22",29.51,29.74,29.31,29.4,111600.0],["2013-07-23",29.44,29.75,28.85,28.94,83800.0],["2013-07-24",28.95,29.16,28.11,28.3,121600.0],["2013-07-25",28.17,29.23,28.03,29.19,141100.0],["2013-07-26",28.93,29.03,28.37,28.65,135400.0],["2013-07-29",28.53,28.65,27.92,28.05,136000.0],["2013-07-30",28.24,28.25,27.91,28.14,246300.0],["2013-07-31",27.5,27.5,26.26,26.77,549200.0],["2013-08-01",27.0,27.19,26.66,26.95,203900.0],["2013-08-02",26.72,27.04,26.15,26.5,297600.0],["2013-08-05",26.54,26.87,26.27,26.4,97700.0],["2013-08-06",26.45,26.63,26.17,26.36,172900.0],["2013-08-07",26.28,26.49,26.0,26.04,126200.0],["2013-08-08",26.21,26.85,25.88,26.74,350700.0],["2013-08-09",26.61,26.65,26.08,26.15,103700.0],["2013-08-12",26.0,26.57,25.77,26.56,158200.0],["2013-08-13",26.56,26.85,26.23,26.8,77900.0],["2013-08-14",26.88,27.08,26.76,26.99,366400.0],["2013-08-15",26.74,26.86,25.61,25.7,79300.0],["2013-08-16",25.55,26.16,25.1,25.49,83500.0],["2013-08-19",25.5,25.65,25.42,25.52,128000.0],["2013-08-20",25.58,25.66,25.43,25.57,109600.0],["2013-08-21",25.48,25.63,25.17,25.34,93800.0],["2013-08-22",25.34,25.65,25.04,25.45,101100.0],["2013-08-23",25.45,25.69,25.21,25.66,136100.0],["2013-08-26",25.64,26.42,25.55,26.38,145800.0],["2013-08-27",26.27,26.27,25.9,26.09,182600.0],["2013-08-28",26.13,26.34,25.98,26.2,78200.0],["2013-08-29",26.22,26.86,26.16,26.78,78600.0],["2013-08-30",26.68,26.92,26.38,26.52,128800.0],["2013-09-03",26.84,26.91,26.5,26.69,65100.0],["2013-09-04",26.76,27.14,26.56,27.09,221600.0],["2013-09-05",27.06,27.07,26.77,27.01,100200.0],["2013-09-06",27.12,27.36,26.3,27.3,85000.0],["2013-09-09",27.38,27.62,26.81,27.24,224700.0],["2013-09-10",27.3,27.57,26.85,26.97,149000.0],["2013-09-11",26.85,27.34,26.73,27.3,101700.0],["2013-09-12",27.36,27.38,27.02,27.29,81300.0],["2013-09-13",27.41,27.47,26.81,27.0,138900.0],["2013-09-16",27.57,27.57,26.83,26.95,70400.0],["2013-09-17",26.96,27.4,26.59,27.38,106400.0],["2013-09-18",27.33,27.58,26.85,27.34,160400.0],["2013-09-19",27.33,28.21,27.07,28.1,161400.0],["2013-09-20",28.08,28.49,27.82,27.96,455400.0],["2013-09-23",27.99,28.27,27.56,28.06,114600.0],["2013-09-24",28.15,28.37,27.87,28.05,111400.0],["2013-09-25",28.15,28.36,27.41,27.52,101200.0],["2013-09-26",27.54,27.76,27.35,27.72,92700.0],["2013-09-27",27.51,28.23,27.31,28.18,62800.0],["2013-09-30",27.99,28.49,27.79,28.4,155900.0],["2013-10-01",28.33,28.46,27.84,28.09,73900.0],["2013-10-02",28.04,28.14,27.17,27.31,165500.0],["2013-10-03",27.2,27.2,26.59,26.7,195600.0],["2013-10-04",26.63,27.1,26.63,26.89,50200.0],["2013-10-07",26.66,26.97,26.46,26.5,112200.0],["2013-10-08",26.42,26.55,25.67,25.73,126100.0],["2013-10-09",25.74,25.96,24.83,25.19,176500.0],["2013-10-10",25.51,25.52,25.03,25.12,145200.0],["2013-10-11",24.99,25.34,24.72,25.29,133300.0],["2013-10-14",25.2,25.82,25.16,25.7,248600.0],["2013-10-15",25.63,25.93,25.5,25.84,181700.0],["2013-10-16",26.03,26.35,25.83,26.27,165100.0],["2013-10-17",26.15,26.36,26.0,26.09,115100.0],["2013-10-18",26.35,26.44,26.18,26.43,157100.0],["2013-10-21",26.41,26.69,26.18,26.61,211900.0],["2013-10-22",26.64,26.89,26.04,26.25,139100.0],["2013-10-23",26.09,27.06,25.97,26.92,176800.0],["2013-10-24",26.45,26.94,26.3,26.38,287600.0],["2013-10-25",26.48,26.48,25.39,25.59,174900.0],["2013-10-28",25.53,25.84,25.26,25.42,160100.0],["2013-10-29",25.48,25.58,25.18,25.31,185600.0],["2013-10-30",25.28,25.4,25.04,25.09,137600.0],["2013-10-31",25.05,25.28,24.66,24.66,292000.0],["2013-11-01",24.66,24.68,24.09,24.29,184600.0],["2013-11-04",24.33,24.71,24.14,24.59,58200.0],["2013-11-05",24.55,24.66,24.3,24.4,122700.0],["2013-11-06",24.49,24.7,24.05,24.43,201600.0],["2013-11-07",24.5,24.53,24.13,24.32,124900.0],["2013-11-08",24.31,25.47,24.31,24.68,100600.0],["2013-11-11",24.58,24.58,24.15,24.17,103000.0],["2013-11-12",24.15,24.66,24.04,24.55,163600.0],["2013-11-13",24.47,24.68,24.29,24.65,151300.0],["2013-11-14",24.61,24.61,24.39,24.57,120900.0],["2013-11-15",24.53,24.96,24.42,24.61,167900.0],["2013-11-18",24.7,24.98,24.35,24.5,76000.0],["2013-11-19",24.59,25.12,24.43,25.1,112800.0],["2013-11-20",25.2,25.43,24.99,25.39,82200.0],["2013-11-21",25.49,26.08,25.44,25.75,146400.0],["2013-11-22",25.81,25.99,25.28,25.73,109900.0],["2013-11-25",25.87,26.01,24.98,25.08,122500.0],["2013-11-26",25.14,25.17,24.82,24.97,176100.0],["2013-11-27",24.91,25.28,24.78,25.27,50600.0],["2013-11-29",25.4,25.55,25.07,25.16,59900.0],["2013-12-02",25.14,25.16,24.51,24.67,116100.0],["2013-12-03",24.57,24.67,24.19,24.38,254600.0],["2013-12-04",24.35,24.55,23.77,24.0,124200.0],["2013-12-05",23.94,24.31,23.81,24.13,179300.0],["2013-12-06",24.38,24.53,23.99,24.21,66500.0],["2013-12-09",24.26,24.36,23.76,24.09,182600.0],["2013-12-10",24.1,24.24,23.76,24.2,141900.0],["2013-12-11",24.26,25.0,24.11,24.84,226900.0],["2013-12-12",24.89,25.19,24.75,25.15,253700.0],["2013-12-13",25.14,26.24,25.08,25.85,325300.0],["2013-12-16",25.88,26.22,25.67,26.02,133900.0],["2013-12-17",25.93,26.06,25.6,25.95,117000.0],["2013-12-18",25.88,26.36,25.75,26.28,165300.0],["2013-12-19",26.23,26.41,26.1,26.36,138600.0],["2013-12-20",26.48,27.6,26.18,27.54,257600.0],["2013-12-23",27.71,28.11,26.9,27.52,347400.0],["2013-12-24",27.48,27.99,27.48,27.56,50700.0],["2013-12-26",27.6,27.68,26.76,26.85,223100.0],["2013-12-27",26.96,28.24,26.93,27.44,128100.0],["2013-12-30",27.8,28.81,27.7,28.62,180500.0],["2013-12-31",30.81,32.01,29.01,30.89,580300.0],["2014-01-02",30.68,30.68,28.63,29.5,297300.0],["2014-01-03",29.49,30.17,29.28,29.89,175500.0],["2014-01-06",30.05,30.21,29.23,29.49,147900.0],["2014-01-07",29.52,30.4,29.52,30.05,117200.0],["2014-01-08",29.96,30.88,29.25,30.6,448500.0],["2014-01-09",30.8,31.1,30.09,31.0,385600.0],["2014-01-10",31.0,31.04,30.55,30.89,239100.0],["2014-01-13",30.72,30.97,30.53,30.84,338900.0],["2014-01-14",31.05,32.03,30.69,31.66,317000.0],["2014-01-15",31.73,32.24,31.45,31.71,281000.0],["2014-01-16",31.63,32.02,31.31,31.7,169400.0],["2014-01-17",31.52,31.88,31.1,31.44,194400.0],["2014-01-21",31.67,31.68,30.9,31.52,347000.0],["2014-01-22",31.64,31.89,31.25,31.65,267800.0],["2014-01-23",31.6,31.62,30.8,31.49,144900.0],["2014-01-24",31.2,31.5,30.98,31.32,295000.0],["2014-01-27",31.41,31.41,30.33,30.58,396500.0],["2014-01-28",30.68,30.92,30.32,30.47,210000.0],["2014-01-29",30.26,30.5,29.74,30.04,154700.0],["2014-01-30",30.38,30.87,30.24,30.56,132500.0],["2014-01-31",30.06,30.82,28.76,29.56,273400.0],["2014-02-03",29.57,29.57,27.82,28.16,195000.0],["2014-02-04",28.21,28.66,28.08,28.29,211400.0],["2014-02-05",28.21,28.83,28.16,28.67,120300.0],["2014-02-06",28.63,28.66,28.03,28.17,135200.0],["2014-02-07",28.17,29.07,28.15,28.41,111000.0],["2014-02-10",28.48,29.09,28.39,29.05,198500.0],["2014-02-11",29.14,29.4,28.56,28.98,118300.0],["2014-02-12",28.54,28.84,26.06,27.85,493900.0],["2014-02-13",27.69,28.4,27.55,27.98,134200.0],["2014-02-14",27.9,28.11,27.69,27.99,162000.0],["2014-02-18",27.95,28.32,27.37,27.85,226400.0],["2014-02-19",27.77,28.05,27.55,27.77,158900.0],["2014-02-20",27.79,28.06,27.67,28.03,97700.0],["2014-02-21",28.18,28.18,27.88,27.94,119200.0],["2014-02-24",27.9,28.06,27.52,27.57,120300.0],["2014-02-25",27.65,27.8,27.25,27.7,148700.0],["2014-02-26",27.58,28.0,27.56,27.79,157200.0],["2014-02-27",27.65,28.05,27.45,28.05,113900.0],["2014-02-28",28.14,28.26,27.62,28.02,204200.0],["2014-03-03",27.87,29.07,27.68,28.03,186900.0],["2014-03-04",28.32,29.5,28.32,29.25,179100.0],["2014-03-05",29.25,29.43,28.77,29.13,110500.0],["2014-03-06",29.14,29.22,28.69,28.9,79900.0],["2014-03-07",29.09,29.43,28.62,29.14,69700.0],["2014-03-10",29.03,29.46,29.0,29.45,108600.0],["2014-03-11",29.49,29.73,28.81,29.03,62700.0],["2014-03-12",28.82,29.0,28.16,28.44,115600.0],["2014-03-13",28.5,28.59,28.0,28.25,73400.0],["2014-03-14",28.09,28.71,27.95,28.29,109000.0],["2014-03-17",28.48,28.76,27.58,28.37,88000.0],["2014-03-18",28.47,29.44,28.47,29.24,143700.0],["2014-03-19",29.17,29.55,28.89,29.28,104400.0],["2014-03-20",29.23,29.63,28.75,29.02,118700.0],["2014-03-21",29.0,29.29,28.39,28.54,139400.0],["2014-03-24",28.53,28.55,28.0,28.14,104200.0],["2014-03-25",28.3,29.01,28.16,28.36,346900.0],["2014-03-26",28.6,28.83,27.96,28.0,138900.0],["2014-03-27",28.0,28.38,27.68,27.87,118000.0],["2014-03-28",28.03,28.38,27.27,27.4,90900.0],["2014-03-31",27.44,27.56,27.19,27.3,159000.0],["2014-04-01",27.3,28.8,27.3,27.54,262700.0],["2014-04-02",27.52,27.58,27.02,27.13,139100.0],["2014-04-03",27.21,27.36,26.82,27.08,135800.0],["2014-04-04",27.13,27.13,25.89,26.05,226300.0],["2014-04-07",25.86,27.01,25.62,25.73,125600.0],["2014-04-08",25.68,26.12,25.22,25.32,291400.0],["2014-04-09",25.37,25.75,25.19,25.67,150200.0],["2014-04-10",25.62,25.65,24.76,25.01,187600.0],["2014-04-11",24.74,25.43,24.74,24.99,227300.0],["2014-04-14",25.31,25.66,24.24,24.47,146400.0],["2014-04-15",24.64,24.72,23.84,24.33,254300.0],["2014-04-16",24.5,24.59,24.03,24.4,114500.0],["2014-04-17",24.3,24.51,24.2,24.35,99400.0],["2014-04-21",24.43,24.63,24.32,24.46,89900.0],["2014-04-22",24.49,25.15,24.26,24.41,175500.0],["2014-04-23",24.3,24.33,23.82,23.92,149800.0],["2014-04-24",20.0,21.81,19.21,21.55,972800.0],["2014-04-25",21.37,21.37,20.56,20.95,406700.0],["2014-04-28",20.92,21.2,20.32,20.99,253800.0],["2014-04-29",21.14,21.36,20.16,21.18,290000.0],["2014-04-30",21.16,21.55,20.72,21.45,222500.0],["2014-05-01",21.37,21.45,20.92,21.2,229200.0],["2014-05-02",21.2,21.69,21.2,21.53,153900.0],["2014-05-05",21.34,21.84,20.97,21.03,87100.0],["2014-05-06",20.89,21.27,20.89,21.07,197300.0],["2014-05-07",21.16,21.37,20.71,21.26,436100.0],["2014-05-08",21.28,21.53,20.58,20.68,109400.0],["2014-05-09",20.57,21.09,20.49,21.05,151700.0],["2014-05-12",21.11,21.92,21.11,21.77,152900.0],["2014-05-13",21.78,21.89,21.18,21.23,133100.0],["2014-05-14",21.21,21.47,20.96,21.04,171500.0],["2014-05-15",20.89,21.31,20.7,20.81,122200.0],["2014-05-16",20.76,21.0,20.57,20.98,87900.0],["2014-05-19",20.91,21.31,20.56,20.67,86000.0],["2014-05-20",20.68,20.92,20.2,20.78,162000.0],["2014-05-21",20.83,21.17,20.57,20.79,91800.0],["2014-05-22",20.85,22.11,20.48,22.0,132500.0],["2014-05-23",22.0,22.24,21.43,22.18,148700.0],["2014-05-27",22.25,23.03,22.25,22.85,151400.0],["2014-05-28",22.73,22.93,22.48,22.49,95900.0],["2014-05-29",22.64,22.83,22.11,22.55,229800.0],["2014-05-30",22.62,22.79,22.07,22.7,208100.0],["2014-06-02",22.79,22.83,21.98,22.72,223600.0],["2014-06-03",22.71,23.13,22.57,23.06,194700.0],["2014-06-04",22.95,24.01,22.79,23.08,424200.0],["2014-06-05",23.19,23.63,22.86,23.56,203800.0],["2014-06-06",23.72,24.1,23.55,24.01,110000.0],["2014-06-09",23.95,24.37,23.83,24.25,101100.0],["2014-06-10",24.11,24.15,23.34,23.92,258800.0],["2014-06-11",23.79,23.99,23.58,23.6,102100.0],["2014-06-12",23.64,23.64,22.86,23.0,78700.0],["2014-06-13",23.12,23.12,22.57,22.7,82400.0],["2014-06-16",22.76,22.82,22.26,22.43,154100.0],["2014-06-17",22.37,24.4,21.87,24.14,262800.0],["2014-06-18",24.06,24.44,23.96,24.21,149000.0],["2014-06-19",24.35,24.35,23.91,24.02,100400.0],["2014-06-20",24.16,24.22,23.89,23.98,180800.0],["2014-06-23",24.11,24.11,23.25,23.39,163400.0],["2014-06-24",23.26,23.26,22.02,22.13,260900.0],["2014-06-25",22.0,22.4,21.91,22.31,243300.0],["2014-06-26",22.33,22.51,22.16,22.27,120800.0],["2014-06-27",22.12,22.43,21.75,22.21,620900.0],["2014-06-30",22.22,22.45,21.68,22.11,184900.0],["2014-07-01",22.13,22.64,21.77,21.88,278800.0],["2014-07-02",21.89,22.57,21.67,21.92,308800.0],["2014-07-03",22.04,22.17,21.87,22.13,112100.0],["2014-07-07",21.98,22.24,21.53,21.81,253300.0],["2014-07-08",21.71,21.86,20.86,21.2,259300.0],["2014-07-09",21.34,21.56,21.04,21.44,134700.0],["2014-07-10",20.91,21.36,20.65,21.19,163100.0],["2014-07-11",21.1,21.64,20.94,21.52,135500.0],["2014-07-14",21.61,21.82,21.23,21.36,109800.0],["2014-07-15",21.19,21.44,20.69,21.02,214500.0],["2014-07-16",21.18,21.51,20.93,21.41,218000.0],["2014-07-17",21.24,21.6,21.16,21.31,175600.0],["2014-07-18",21.24,22.06,21.24,21.79,286100.0],["2014-07-21",21.62,21.91,21.27,21.49,194400.0],["2014-07-22",21.6,22.65,21.6,22.49,295700.0],["2014-07-23",24.0,25.58,22.72,25.33,698900.0],["2014-07-24",24.73,25.26,23.52,23.55,526800.0],["2014-07-25",23.34,23.65,22.64,22.97,331800.0],["2014-07-28",22.96,23.62,22.37,23.47,387500.0],["2014-07-29",23.5,24.05,23.21,23.79,346700.0],["2014-07-30",24.02,24.39,23.61,24.05,319800.0],["2014-07-31",23.74,24.04,23.47,23.87,188500.0],["2014-08-01",23.93,24.11,23.42,23.82,215000.0],["2014-08-04",23.91,23.91,23.3,23.78,247400.0],["2014-08-05",23.65,24.43,23.42,24.2,144000.0],["2014-08-06",24.12,25.23,23.86,24.61,216600.0],["2014-08-07",24.61,25.08,24.32,24.59,134400.0],["2014-08-08",24.57,25.04,23.83,24.83,135600.0],["2014-08-11",24.99,25.32,24.51,25.11,136500.0],["2014-08-12",25.08,25.3,24.41,24.42,158000.0],["2014-08-13",24.44,24.66,24.35,24.37,149300.0],["2014-08-14",24.41,24.78,24.19,24.47,150900.0],["2014-08-15",24.69,24.98,23.62,23.92,173400.0],["2014-08-18",24.08,24.61,23.71,24.25,120600.0],["2014-08-19",24.19,24.4,24.03,24.16,73500.0],["2014-08-20",24.03,24.03,23.52,23.61,109600.0],["2014-08-21",23.55,24.01,23.3,23.68,102100.0],["2014-08-22",23.68,23.91,23.38,23.65,53000.0],["2014-08-25",23.73,24.17,23.61,23.83,152300.0],["2014-08-26",23.85,24.64,23.85,24.36,118200.0],["2014-08-27",24.37,24.47,23.59,23.82,122000.0],["2014-08-28",23.62,23.92,23.3,23.36,59200.0],["2014-08-29",23.36,23.69,23.25,23.6,45000.0],["2014-09-02",23.74,24.01,23.43,23.78,183600.0],["2014-09-03",23.89,23.89,23.35,23.41,184000.0],["2014-09-04",23.52,23.53,23.02,23.37,146600.0],["2014-09-05",23.27,23.86,23.13,23.42,83400.0],["2014-09-08",23.35,23.83,23.35,23.81,72400.0],["2014-09-09",23.74,23.99,23.55,23.82,128100.0],["2014-09-10",23.84,23.94,23.65,23.85,59400.0],["2014-09-11",23.76,24.39,23.69,24.34,91900.0],["2014-09-12",24.39,24.8,24.28,24.61,159600.0],["2014-09-15",24.7,24.7,24.2,24.46,200500.0],["2014-09-16",24.43,25.15,24.09,24.93,242600.0],["2014-09-17",24.93,25.48,24.6,25.27,306000.0],["2014-09-18",25.64,27.24,25.14,26.97,422200.0],["2014-09-19",26.99,27.14,26.51,26.99,342200.0],["2014-09-22",26.91,26.91,26.17,26.34,152700.0],["2014-09-23",26.2,26.53,25.76,26.37,225700.0],["2014-09-24",26.49,26.76,26.09,26.56,127300.0],["2014-09-25",26.46,26.51,26.03,26.44,151500.0],["2014-09-26",26.51,26.75,26.18,26.53,127800.0],["2014-09-29",26.17,27.01,26.14,26.93,148600.0],["2014-09-30",26.83,27.11,26.65,26.87,197300.0],["2014-10-01",26.91,27.01,26.28,26.51,170200.0],["2014-10-02",26.4,27.2,26.4,27.1,92600.0],["2014-10-03",27.38,28.24,27.14,27.49,210500.0],["2014-10-06",27.62,27.67,26.5,26.51,98900.0],["2014-10-07",26.26,26.58,25.94,25.96,77000.0],["2014-10-08",25.92,26.5,25.87,26.29,118400.0],["2014-10-09",26.32,26.32,25.14,25.29,187500.0],["2014-10-10",25.11,25.86,25.04,25.76,239300.0],["2014-10-13",25.83,27.24,25.83,27.07,338400.0],["2014-10-14",27.41,27.45,26.64,27.11,198800.0],["2014-10-15",26.75,27.46,26.39,27.38,158900.0],["2014-10-16",26.98,27.99,26.63,27.46,247700.0],["2014-10-17",27.87,28.71,27.49,28.43,260000.0],["2014-10-20",28.22,28.36,27.16,27.52,158600.0],["2014-10-21",27.54,28.34,26.7,27.14,336800.0],["2014-10-22",28.23,28.95,25.15,25.84,526500.0],["2014-10-23",26.01,26.66,25.56,26.2,172300.0],["2014-10-24",26.29,26.82,26.18,26.78,119900.0],["2014-10-27",26.77,27.89,26.77,27.85,128200.0],["2014-10-28",27.9,28.66,27.89,28.35,184800.0],["2014-10-29",28.48,28.96,27.71,27.9,172200.0],["2014-10-30",27.88,28.67,27.88,28.23,215900.0],["2014-10-31",28.78,28.9,27.78,28.55,222700.0],["2014-11-03",28.67,28.67,27.98,28.21,117500.0],["2014-11-04",28.04,28.37,27.69,27.72,107900.0],["2014-11-05",27.85,28.55,27.69,28.29,118700.0],["2014-11-06",28.4,28.78,28.04,28.68,108300.0],["2014-11-07",28.7,28.7,27.73,27.87,81700.0],["2014-11-10",28.3,28.3,27.67,28.02,138100.0],["2014-11-11",28.09,28.55,27.93,28.34,148600.0],["2014-11-12",28.22,28.56,28.06,28.39,124900.0],["2014-11-13",28.48,28.62,28.03,28.34,81800.0],["2014-11-14",28.35,28.38,27.81,27.82,67900.0],["2014-11-17",27.83,28.23,27.75,27.91,64000.0],["2014-11-18",28.08,28.45,28.06,28.1,66100.0],["2014-11-19",28.16,28.19,27.4,27.47,148500.0],["2014-11-20",27.38,27.86,26.92,27.48,125800.0],["2014-11-21",27.93,28.58,27.07,27.83,289200.0],["2014-11-24",27.83,28.28,27.61,27.85,136000.0],["2014-11-25",27.95,28.39,27.79,27.96,195400.0],["2014-11-26",28.06,28.32,27.82,27.92,174000.0],["2014-11-28",27.91,28.12,27.64,27.86,129300.0],["2014-12-01",27.71,28.03,27.39,27.39,138800.0],["2014-12-02",25.82,25.89,23.56,23.75,1924100.0],["2014-12-03",23.49,23.91,23.31,23.79,2141800.0],["2014-12-04",23.73,24.12,23.57,24.01,943900.0],["2014-12-05",24.09,25.44,24.03,24.95,1067100.0],["2014-12-08",25.0,25.19,24.02,24.67,628200.0],["2014-12-09",24.38,25.79,24.19,25.5,553900.0],["2014-12-10",25.33,25.74,24.94,25.03,253400.0],["2014-12-11",25.22,25.53,24.99,25.41,212300.0],["2014-12-12",25.06,25.69,24.88,25.41,348700.0],["2014-12-15",25.56,25.79,25.1,25.11,450200.0],["2014-12-16",25.1,25.76,25.1,25.33,373400.0],["2014-12-17",25.33,26.66,25.15,26.58,289200.0],["2014-12-18",28.06,28.08,26.89,27.49,611900.0],["2014-12-19",27.44,28.4,26.99,27.63,765000.0],["2014-12-22",27.8,28.57,27.43,28.52,292100.0],["2014-12-23",28.67,28.71,27.92,28.03,203500.0],["2014-12-24",28.02,28.34,27.53,27.86,85100.0],["2014-12-26",27.89,28.07,27.13,27.78,143900.0],["2014-12-29",27.83,28.21,27.54,28.08,158500.0],["2014-12-30",27.94,28.52,27.46,28.4,194200.0],["2014-12-31",28.52,29.09,28.35,28.92,537500.0],["2015-01-02",29.16,29.16,27.26,28.0,503800.0],["2015-01-05",27.9,28.97,27.42,28.1,421100.0],["2015-01-06",27.78,28.65,27.77,28.03,326300.0],["2015-01-07",28.35,28.92,28.33,28.6,364500.0],["2015-01-08",28.98,29.38,28.15,28.21,507300.0],["2015-01-09",28.24,28.64,27.68,28.05,618800.0],["2015-01-12",28.22,28.52,26.48,26.97,659900.0],["2015-01-13",27.22,27.31,26.19,26.48,513300.0],["2015-01-14",26.16,26.55,25.84,26.18,616800.0],["2015-01-15",26.1,26.27,24.7,24.84,331000.0],["2015-01-16",24.86,24.98,24.51,24.68,344100.0],["2015-01-20",24.61,25.16,24.09,24.25,242500.0],["2015-01-21",24.12,24.16,23.43,23.82,252700.0],["2015-01-22",24.04,24.45,23.49,24.3,251300.0],["2015-01-23",24.3,24.81,24.01,24.32,462300.0],["2015-01-26",24.24,24.82,23.95,24.69,214300.0],["2015-01-27",24.47,25.5,24.15,24.96,295100.0],["2015-01-28",25.1,25.1,24.17,24.36,182600.0],["2015-01-29",24.29,24.48,23.94,24.47,225600.0],["2015-01-30",24.31,24.72,23.52,23.54,171400.0],["2015-02-02",23.58,24.15,23.02,23.53,155900.0],["2015-02-03",23.84,24.1,23.3,23.61,206300.0],["2015-02-04",23.43,23.85,23.15,23.36,142300.0],["2015-02-05",23.44,23.82,23.4,23.41,148800.0],["2015-02-06",23.47,23.75,22.52,22.63,280600.0],["2015-02-09",22.55,23.11,22.22,22.48,229600.0],["2015-02-10",22.69,23.68,22.69,23.3,332700.0],["2015-02-11",23.19,23.43,22.88,23.33,186200.0],["2015-02-12",25.19,25.19,23.53,24.83,618900.0],["2015-02-13",24.91,25.24,24.41,25.18,242800.0],["2015-02-17",25.27,25.74,24.79,25.71,255400.0],["2015-02-18",25.59,25.85,25.37,25.83,237600.0],["2015-02-19",25.69,25.98,25.5,25.82,308300.0],["2015-02-20",25.89,25.95,25.23,25.6,124500.0],["2015-02-23",25.44,25.69,24.8,25.01,155700.0],["2015-02-24",25.08,25.2,24.71,24.94,236900.0],["2015-02-25",25.0,25.85,24.92,25.68,428800.0],["2015-02-26",25.56,26.13,25.43,26.01,241200.0],["2015-02-27",25.84,26.27,25.68,25.68,124700.0],["2015-03-02",25.73,26.48,25.62,26.41,137500.0],["2015-03-03",26.38,26.64,25.75,25.81,175600.0],["2015-03-04",25.29,26.27,25.29,25.95,163500.0],["2015-03-05",26.09,26.32,25.76,26.04,208800.0],["2015-03-06",25.83,25.96,25.2,25.68,194000.0],["2015-03-09",25.74,26.07,25.05,25.1,182000.0],["2015-03-10",24.88,25.24,24.47,25.1,117100.0],["2015-03-11",25.18,25.38,24.83,24.87,299100.0],["2015-03-12",25.09,25.86,25.07,25.57,179300.0],["2015-03-13",25.45,25.85,25.11,25.71,145100.0],["2015-03-16",25.91,26.59,25.81,26.01,196400.0],["2015-03-17",25.97,26.52,25.82,26.43,292000.0],["2015-03-18",26.36,26.49,24.48,25.64,181900.0],["2015-03-19",25.51,26.26,24.75,25.99,128400.0],["2015-03-20",25.99,25.99,25.42,25.63,223800.0],["2015-03-23",25.6,26.54,25.5,26.22,303100.0],["2015-03-24",26.12,26.78,25.23,26.58,199600.0],["2015-03-25",26.72,27.29,26.29,26.9,514200.0],["2015-03-26",26.97,27.04,26.35,26.52,282100.0],["2015-03-27",26.55,27.19,26.55,27.15,312300.0],["2015-03-30",27.16,27.57,26.89,27.5,199800.0],["2015-03-31",27.34,27.53,26.66,26.98,220900.0],["2015-04-01",26.83,27.01,25.95,26.15,145200.0],["2015-04-02",26.25,26.25,25.73,25.84,133700.0],["2015-04-06",25.69,25.83,25.28,25.55,177700.0],["2015-04-07",25.43,25.58,24.88,24.9,140100.0],["2015-04-08",25.01,25.22,25.01,25.18,147300.0],["2015-04-09",25.25,25.4,24.73,25.18,125700.0],["2015-04-10",25.33,25.68,25.22,25.54,116900.0],["2015-04-13",25.57,25.57,24.76,24.8,107700.0],["2015-04-14",24.84,24.87,24.52,24.64,160800.0],["2015-04-15",24.72,24.78,24.48,24.49,149100.0],["2015-04-16",24.39,24.74,24.26,24.6,660400.0],["2015-04-17",24.41,24.6,23.54,23.7,382400.0],["2015-04-20",23.86,24.03,23.52,23.55,420800.0],["2015-04-21",23.64,23.88,23.08,23.16,340600.0],["2015-04-22",23.09,23.85,22.89,23.8,303000.0],["2015-04-23",23.85,23.97,23.48,23.81,211300.0],["2015-04-24",23.67,24.89,23.29,23.38,722900.0],["2015-04-27",23.36,23.85,23.08,23.41,643600.0],["2015-04-28",23.38,23.86,23.3,23.74,468900.0],["2015-04-29",23.56,23.9,23.55,23.78,350300.0],["2015-04-30",23.62,23.66,23.13,23.3,209200.0],["2015-05-01",23.33,23.7,22.99,23.18,105200.0],["2015-05-04",23.16,23.84,22.98,23.08,264100.0],["2015-05-05",22.99,23.27,22.46,22.86,185500.0],["2015-05-06",22.87,23.06,22.56,22.82,169700.0],["2015-05-07",22.75,23.06,22.41,22.6,96500.0],["2015-05-08",22.85,23.16,22.57,22.61,85300.0],["2015-05-11",22.57,22.93,22.39,22.59,94300.0],["2015-05-12",22.43,22.75,22.33,22.6,87700.0],["2015-05-13",22.5,22.84,22.43,22.69,170200.0],["2015-05-14",22.84,23.07,22.64,23.02,122400.0],["2015-05-15",23.03,23.08,22.62,23.05,137500.0],["2015-05-18",22.94,23.3,22.88,23.02,105500.0],["2015-05-19",23.06,23.8,22.96,23.72,262200.0],["2015-05-20",23.83,23.83,22.92,22.98,169100.0],["2015-05-21",22.99,23.0,22.41,22.73,76600.0],["2015-05-22",22.72,22.88,21.39,21.84,226600.0],["2015-05-26",21.78,22.24,21.46,22.11,271700.0],["2015-05-27",22.18,22.55,21.9,22.41,178100.0],["2015-05-28",22.44,22.47,22.14,22.24,100300.0],["2015-05-29",22.19,22.35,21.63,21.67,157900.0],["2015-06-01",21.83,22.35,21.37,21.97,169400.0],["2015-06-02",21.9,22.37,21.83,22.16,84000.0],["2015-06-03",22.01,22.79,22.01,22.76,132900.0],["2015-06-04",22.57,22.71,22.27,22.54,103000.0],["2015-06-05",22.47,23.15,22.27,22.85,214600.0],["2015-06-08",22.86,22.86,22.5,22.63,104100.0],["2015-06-09",22.59,22.78,22.27,22.47,105400.0],["2015-06-10",22.57,22.92,22.28,22.63,231200.0],["2015-06-11",22.66,23.05,22.57,23.0,128900.0],["2015-06-12",23.04,23.27,22.76,22.9,207800.0],["2015-06-15",22.7,22.93,22.34,22.69,111200.0],["2015-06-16",22.62,22.7,22.2,22.24,175200.0],["2015-06-17",22.36,22.72,22.2,22.51,93300.0],["2015-06-18",22.54,22.98,22.43,22.71,386500.0],["2015-06-19",22.7,22.89,22.62,22.83,268600.0],["2015-06-22",22.97,23.17,22.81,23.13,103400.0],["2015-06-23",23.2,23.41,23.13,23.32,188000.0],["2015-06-24",23.34,23.4,23.04,23.16,167300.0],["2015-06-25",23.24,23.31,23.08,23.25,312300.0],["2015-06-26",23.34,23.34,22.96,23.07,723500.0],["2015-06-29",22.99,23.5,22.78,22.85,351000.0],["2015-06-30",22.99,23.16,22.75,22.95,320200.0],["2015-07-01",23.16,23.46,22.75,22.97,350600.0],["2015-07-02",23.04,23.11,22.75,23.01,137800.0],["2015-07-06",22.82,23.0,22.52,22.8,126900.0],["2015-07-07",22.8,22.8,22.37,22.68,437200.0],["2015-07-08",22.54,22.69,22.27,22.29,260500.0],["2015-07-09",22.6,22.77,22.32,22.34,263200.0],["2015-07-10",22.53,22.95,22.51,22.74,438400.0],["2015-07-13",22.84,23.7,22.84,23.6,286400.0],["2015-07-14",23.77,24.0,23.47,23.8,299400.0],["2015-07-15",23.84,24.14,23.49,23.74,172200.0],["2015-07-16",23.81,24.43,23.81,24.04,203000.0],["2015-07-17",24.13,24.5,24.11,24.43,140700.0],["2015-07-20",24.42,24.5,23.92,23.95,111900.0],["2015-07-21",23.91,24.5,23.79,24.44,255200.0],["2015-07-22",24.45,24.59,24.1,24.26,216000.0],["2015-07-23",24.51,24.51,23.24,23.66,456500.0],["2015-07-24",23.37,23.37,22.31,22.89,414600.0],["2015-07-27",22.54,22.67,21.97,22.39,473200.0],["2015-07-28",22.42,22.56,21.66,21.88,405800.0],["2015-07-29",21.83,22.33,21.26,21.47,453200.0],["2015-07-30",21.43,22.02,20.9,20.96,458700.0],["2015-07-31",21.01,21.14,20.26,20.71,724600.0],["2015-08-03",20.7,20.94,20.41,20.62,491600.0],["2015-08-04",20.61,21.1,20.35,20.85,469500.0],["2015-08-05",21.02,21.19,20.47,20.54,203700.0],["2015-08-06",20.52,20.79,20.36,20.62,236900.0],["2015-08-07",20.5,20.64,20.3,20.61,203800.0],["2015-08-10",20.68,21.06,20.68,20.96,144700.0],["2015-08-11",20.85,21.05,20.76,20.97,151000.0],["2015-08-12",20.95,21.21,20.87,21.13,211300.0],["2015-08-13",21.11,21.36,20.94,21.07,139800.0],["2015-08-14",21.02,21.04,20.64,21.02,127000.0],["2015-08-17",20.99,21.46,20.93,21.29,111300.0],["2015-08-18",21.23,21.47,19.01,21.36,140800.0],["2015-08-19",21.21,21.43,20.98,21.23,122500.0],["2015-08-20",21.05,21.2,20.47,20.55,231700.0],["2015-08-21",20.15,20.85,20.15,20.5,161900.0],["2015-08-24",19.69,20.96,19.37,20.5,229200.0],["2015-08-25",21.1,21.1,18.23,20.58,122600.0],["2015-08-26",20.92,21.25,20.08,20.57,270600.0],["2015-08-27",20.65,20.87,20.25,20.7,173300.0],["2015-08-28",20.62,20.67,20.2,20.45,227700.0],["2015-08-31",20.41,20.75,20.32,20.59,345000.0],["2015-09-01",20.32,20.59,20.13,20.28,276400.0],["2015-09-02",20.85,21.54,20.79,21.45,375600.0],["2015-09-03",21.6,21.68,20.67,20.76,290500.0],["2015-09-04",20.55,21.11,20.49,20.87,123400.0],["2015-09-08",21.08,21.42,20.85,21.19,207000.0],["2015-09-09",21.32,21.57,20.76,20.82,357300.0],["2015-09-10",20.81,21.07,20.66,20.87,198600.0],["2015-09-11",20.76,20.81,20.54,20.75,83800.0],["2015-09-14",20.8,20.8,20.4,20.45,75200.0],["2015-09-15",20.48,20.89,20.44,20.78,133400.0],["2015-09-16",20.82,21.02,20.38,20.45,127700.0],["2015-09-17",20.24,20.75,20.16,20.59,234000.0],["2015-09-18",20.34,20.86,20.34,20.58,279600.0],["2015-09-21",20.63,20.96,20.12,20.26,199300.0],["2015-09-22",20.11,20.19,19.83,20.08,228100.0],["2015-09-23",20.03,20.49,19.96,20.24,115200.0],["2015-09-24",20.15,20.31,20.01,20.11,76000.0],["2015-09-25",20.25,20.45,19.51,19.75,358100.0],["2015-09-28",19.65,19.68,18.9,19.22,210600.0],["2015-09-29",19.2,19.3,18.59,18.82,232700.0],["2015-09-30",18.97,19.07,18.56,18.88,219000.0],["2015-10-01",18.94,19.31,18.72,18.94,170400.0],["2015-10-02",18.79,19.51,18.67,19.4,305100.0],["2015-10-05",19.48,19.56,19.14,19.41,213800.0],["2015-10-06",19.38,19.98,18.52,18.9,199300.0],["2015-10-07",19.07,19.15,18.73,19.04,283900.0],["2015-10-08",18.96,19.14,18.27,18.36,185100.0],["2015-10-09",18.45,18.45,18.08,18.36,219900.0],["2015-10-12",18.38,18.52,18.1,18.32,156000.0],["2015-10-13",18.25,19.42,18.19,18.23,169400.0],["2015-10-14",18.2,18.44,17.7,18.05,208500.0],["2015-10-15",18.04,18.54,17.93,18.5,342000.0],["2015-10-16",18.57,18.74,18.19,18.31,217300.0],["2015-10-19",18.23,18.66,18.19,18.46,542100.0],["2015-10-20",18.45,18.69,18.24,18.64,431700.0],["2015-10-21",18.63,18.74,18.31,18.37,196400.0],["2015-10-22",18.46,18.59,17.83,18.35,368400.0],["2015-10-23",18.21,18.56,17.62,17.97,356000.0],["2015-10-26",17.88,17.94,17.23,17.36,270200.0],["2015-10-27",17.4,17.72,17.35,17.38,329700.0],["2015-10-28",17.32,17.45,17.16,17.34,704900.0],["2015-10-29",18.05,20.55,17.25,20.4,1569400.0],["2015-10-30",20.46,20.65,19.19,19.22,715900.0],["2015-11-02",19.2,20.14,19.2,20.02,427300.0],["2015-11-03",19.95,21.98,19.95,20.65,598100.0],["2015-11-04",20.69,21.23,20.66,21.04,240800.0],["2015-11-05",21.14,21.48,20.34,21.32,191700.0],["2015-11-06",21.4,21.92,21.11,21.8,206800.0],["2015-11-09",21.8,21.84,21.4,21.71,181700.0],["2015-11-10",21.71,21.96,21.46,21.61,280600.0],["2015-11-11",21.65,21.65,21.22,21.23,140100.0],["2015-11-12",21.05,21.61,20.96,21.16,260100.0],["2015-11-13",21.01,21.82,20.89,21.04,146400.0],["2015-11-16",21.09,21.36,20.72,20.82,90200.0],["2015-11-17",20.84,21.56,20.59,20.77,125500.0],["2015-11-18",20.77,21.12,20.67,20.88,137900.0],["2015-11-19",20.78,21.01,20.65,20.66,57800.0],["2015-11-20",20.79,21.05,20.65,20.67,68400.0],["2015-11-23",20.71,21.05,20.63,20.76,58600.0],["2015-11-24",20.67,20.99,20.5,20.84,73500.0],["2015-11-25",20.83,21.0,20.82,20.99,67300.0],["2015-11-27",20.99,21.26,20.78,20.97,53400.0],["2015-11-30",21.06,21.71,21.06,21.69,238500.0],["2015-12-01",21.75,21.88,21.46,21.82,116400.0],["2015-12-02",21.85,22.1,21.71,21.9,159000.0],["2015-12-03",22.03,22.1,21.6,21.83,199100.0],["2015-12-04",21.83,22.02,21.75,22.0,160400.0],["2015-12-07",21.93,22.09,21.76,22.0,111100.0],["2015-12-08",21.88,22.14,21.61,21.87,143800.0],["2015-12-09",21.89,22.21,21.6,21.78,125800.0],["2015-12-10",21.82,22.34,21.48,22.01,292300.0],["2015-12-11",21.69,22.14,21.17,21.8,284800.0],["2015-12-14",21.34,21.59,20.71,21.13,544100.0],["2015-12-15",21.18,22.36,21.03,21.76,291200.0],["2015-12-16",21.86,22.19,21.09,21.73,395200.0],["2015-12-17",21.81,21.9,20.53,20.58,244700.0],["2015-12-18",20.46,20.84,20.25,20.37,313600.0],["2015-12-21",20.45,20.64,20.0,20.36,138300.0],["2015-12-22",20.43,20.88,20.26,20.8,76800.0],["2015-12-23",20.91,21.89,20.75,21.05,66800.0],["2015-12-24",21.15,21.55,21.01,21.17,63600.0],["2015-12-28",21.15,21.99,21.07,21.7,180600.0],["2015-12-29",21.75,22.23,21.39,21.59,155000.0],["2015-12-30",21.6,21.68,21.05,21.28,115600.0],["2015-12-31",21.22,21.41,21.07,21.2,156400.0],["2016-01-04",19.73,20.68,19.6,20.05,396900.0],["2016-01-05",20.15,20.92,19.95,20.72,386400.0],["2016-01-06",20.54,20.96,20.22,20.35,242300.0],["2016-01-07",19.97,19.97,18.27,19.09,393900.0],["2016-01-08",16.71,18.41,16.71,17.92,580800.0],["2016-01-11",17.92,18.05,17.42,17.79,504300.0],["2016-01-12",17.91,18.08,16.94,17.31,411000.0],["2016-01-13",17.4,17.83,17.05,17.23,357500.0],["2016-01-14",17.35,18.2,17.24,18.0,323100.0],["2016-01-15",17.65,17.9,17.18,17.7,420100.0],["2016-01-19",17.91,18.3,17.22,17.34,161400.0],["2016-01-20",17.17,17.17,16.38,16.97,337900.0],["2016-01-21",16.96,17.06,16.53,16.59,254000.0],["2016-01-22",16.74,17.0,16.59,16.94,241800.0],["2016-01-25",16.83,17.81,16.83,17.21,327500.0],["2016-01-26",17.37,17.45,17.0,17.31,194000.0],["2016-01-27",17.07,17.18,16.49,16.58,203000.0],["2016-01-28",16.7,16.7,15.77,15.95,257800.0],["2016-01-29",16.23,17.04,16.02,17.04,293400.0],["2016-02-01",17.04,18.02,16.85,17.58,367500.0],["2016-02-02",17.37,17.84,17.29,17.52,220000.0],["2016-02-03",17.56,17.56,16.28,16.96,346600.0],["2016-02-04",17.01,17.39,16.61,16.89,130400.0],["2016-02-05",16.77,16.77,16.06,16.4,293700.0],["2016-02-08",16.3,16.48,15.82,16.34,286100.0],["2016-02-09",15.76,15.99,15.18,15.53,411200.0],["2016-02-10",15.55,15.83,15.33,15.4,292300.0],["2016-02-11",15.19,15.6,15.1,15.28,172400.0],["2016-02-12",15.37,15.65,14.88,14.99,130800.0],["2016-02-16",15.09,15.49,14.84,15.18,278400.0],["2016-02-17",15.15,15.69,14.8,15.25,605700.0],["2016-02-18",15.26,15.69,13.21,13.87,692700.0],["2016-02-19",13.75,14.3,13.68,14.16,390700.0],["2016-02-22",14.21,15.07,14.21,15.05,353400.0],["2016-02-23",15.0,15.46,14.89,15.22,216900.0],["2016-02-24",15.26,16.29,15.26,16.22,437700.0],["2016-02-25",16.2,16.43,14.66,15.57,239000.0],["2016-02-26",15.66,16.6,15.6,16.51,285400.0],["2016-02-29",16.48,16.63,15.65,15.67,173900.0],["2016-03-01",15.71,15.94,15.55,15.93,156900.0],["2016-03-02",15.94,16.61,15.08,16.32,154800.0],["2016-03-03",16.32,16.68,16.32,16.64,139700.0],["2016-03-04",16.76,17.22,16.52,16.57,266400.0],["2016-03-07",16.58,17.19,16.58,16.78,258100.0],["2016-03-08",16.73,16.97,16.17,16.32,209500.0],["2016-03-09",16.41,16.62,16.25,16.45,95400.0],["2016-03-10",16.55,16.63,15.99,16.16,112300.0],["2016-03-11",16.35,17.07,16.24,16.84,192300.0],["2016-03-14",16.82,17.13,16.37,16.91,213400.0],["2016-03-15",16.86,16.86,15.96,15.99,103200.0],["2016-03-16",15.98,16.01,15.56,15.84,148400.0],["2016-03-17",15.77,16.2,15.62,16.16,166700.0],["2016-03-18",16.24,17.09,15.89,17.0,392700.0],["2016-03-21",17.19,18.03,17.1,17.33,223100.0],["2016-03-22",17.31,17.95,16.88,17.59,175800.0],["2016-03-23",17.53,17.53,16.9,17.08,220900.0],["2016-03-24",16.94,17.01,16.5,16.86,123800.0],["2016-03-28",16.96,17.23,16.51,16.69,123500.0],["2016-03-29",16.67,17.3,16.37,17.19,255300.0],["2016-03-30",17.24,17.51,17.0,17.23,170800.0],["2016-03-31",17.18,17.48,16.99,17.26,339300.0],["2016-04-01",17.06,17.81,16.67,17.77,94300.0],["2016-04-04",17.82,18.26,17.56,17.68,140100.0],["2016-04-05",17.5,17.96,17.31,17.64,186300.0],["2016-04-06",17.64,17.96,17.36,17.71,91500.0],["2016-04-07",17.57,18.27,17.57,17.74,140600.0],["2016-04-08",17.83,17.83,17.33,17.44,74000.0],["2016-04-11",17.51,17.87,17.33,17.36,177400.0],["2016-04-12",17.36,17.95,17.31,17.67,100400.0],["2016-04-13",17.76,18.08,17.62,17.97,118700.0],["2016-04-14",18.02,18.19,17.82,17.92,86100.0],["2016-04-15",17.82,17.99,17.66,17.95,147100.0],["2016-04-18",17.93,18.37,17.67,18.34,91700.0],["2016-04-19",18.48,18.78,18.32,18.57,115600.0],["2016-04-20",18.65,19.03,18.46,18.77,142600.0],["2016-04-21",18.99,19.15,18.5,18.87,92900.0],["2016-04-22",18.95,19.25,18.95,19.24,105300.0],["2016-04-25",19.15,19.64,18.99,19.57,134800.0],["2016-04-26",19.61,20.02,19.21,19.5,193000.0],["2016-04-27",19.42,19.83,19.02,19.27,148100.0],["2016-04-28",17.99,18.75,17.52,17.68,426300.0],["2016-04-29",17.56,17.76,17.13,17.3,141600.0],["2016-05-02",17.45,17.45,16.92,17.18,152400.0],["2016-05-03",17.09,17.61,16.58,16.92,124800.0],["2016-05-04",16.78,16.93,16.42,16.44,122600.0],["2016-05-05",16.55,16.55,16.04,16.09,176800.0],["2016-05-06",15.96,16.39,15.96,16.23,164500.0],["2016-05-09",16.14,16.71,16.14,16.54,138200.0],["2016-05-10",16.64,16.87,16.35,16.54,99200.0],["2016-05-11",16.48,16.73,16.19,16.23,74700.0],["2016-05-12",16.26,16.26,15.53,15.58,86500.0],["2016-05-13",15.55,15.94,15.45,15.48,85500.0],["2016-05-16",15.56,16.06,15.56,16.03,80000.0],["2016-05-17",15.95,17.02,15.65,15.74,138600.0],["2016-05-18",15.66,15.92,15.6,15.84,75500.0],["2016-05-19",15.77,16.11,15.52,15.57,58600.0],["2016-05-20",15.68,16.16,15.58,16.06,78400.0],["2016-05-23",16.01,16.49,15.15,16.18,75800.0],["2016-05-24",16.22,16.67,15.85,16.39,79800.0],["2016-05-25",16.38,16.68,16.33,16.45,67700.0],["2016-05-26",16.51,16.62,16.25,16.28,66100.0],["2016-05-27",16.35,16.81,16.21,16.42,83900.0],["2016-05-31",16.44,16.76,16.09,16.61,68100.0],["2016-06-01",16.26,16.93,16.26,16.84,74100.0],["2016-06-02",16.5,17.25,16.18,17.24,95400.0],["2016-06-03",17.26,17.26,16.61,16.8,99600.0],["2016-06-06",16.83,17.48,16.47,17.43,85200.0],["2016-06-07",17.4,17.45,16.86,17.34,64900.0],["2016-06-08",17.05,17.98,16.72,17.7,89800.0],["2016-06-09",17.58,17.72,17.38,17.43,78100.0],["2016-06-10",17.26,17.26,15.79,16.89,64700.0],["2016-06-13",17.46,18.48,17.46,18.1,222900.0],["2016-06-14",18.02,18.3,17.89,18.23,94500.0],["2016-06-15",18.27,18.27,17.79,17.85,65300.0],["2016-06-16",17.71,18.09,17.55,17.91,78000.0],["2016-06-17",17.86,17.92,17.47,17.58,219900.0],["2016-06-20",17.83,17.99,17.55,17.57,150100.0],["2016-06-21",17.64,17.7,17.16,17.45,80900.0],["2016-06-22",17.53,17.75,17.31,17.67,80800.0],["2016-06-23",17.92,17.99,17.44,17.86,80800.0],["2016-06-24",17.02,17.53,16.85,17.09,533700.0],["2016-06-27",16.86,17.13,16.63,16.67,142200.0],["2016-06-28",16.85,17.58,16.76,17.5,120500.0],["2016-06-29",17.71,17.88,17.23,17.64,62100.0],["2016-06-30",17.73,18.0,17.2,17.86,85800.0],["2016-07-01",17.88,18.38,17.73,18.34,62100.0],["2016-07-05",17.99,18.54,17.99,18.37,79500.0],["2016-07-06",18.33,18.42,18.17,18.29,59900.0],["2016-07-07",18.37,18.7,18.18,18.63,131600.0],["2016-07-08",18.64,19.51,18.33,19.44,152000.0],["2016-07-11",19.49,19.83,19.38,19.7,100000.0],["2016-07-12",19.72,20.28,19.72,20.21,102500.0],["2016-07-13",20.31,20.5,19.89,20.34,118100.0],["2016-07-14",20.25,20.5,20.1,20.5,154700.0],["2016-07-15",20.63,20.63,20.12,20.4,60800.0],["2016-07-18",20.4,20.74,19.6,20.71,92000.0],["2016-07-19",20.66,20.74,19.58,19.74,183800.0],["2016-07-20",19.86,20.39,19.52,19.98,87700.0],["2016-07-21",20.09,20.19,19.59,19.63,55800.0],["2016-07-22",19.71,19.86,19.5,19.54,101000.0],["2016-07-25",19.57,20.42,19.49,19.65,134800.0],["2016-07-26",19.77,20.86,19.77,20.85,113300.0],["2016-07-27",20.96,21.47,20.54,21.05,153800.0],["2016-07-28",21.67,23.45,21.67,23.24,288100.0],["2016-07-29",23.11,23.94,22.5,22.8,234500.0],["2016-08-01",22.97,23.33,22.95,23.13,203500.0],["2016-08-02",23.13,23.5,22.5,22.72,74900.0],["2016-08-03",22.68,23.04,22.62,23.02,94300.0],["2016-08-04",23.08,23.15,22.68,22.8,52200.0],["2016-08-05",22.85,23.5,22.84,22.89,130600.0],["2016-08-08",22.95,23.07,22.41,22.65,150200.0],["2016-08-09",22.6,22.89,22.4,22.43,208400.0],["2016-08-10",22.8,22.8,22.2,22.31,144000.0],["2016-08-11",22.31,22.77,22.27,22.56,83000.0],["2016-08-12",22.47,22.87,22.2,22.35,92600.0],["2016-08-15",22.4,22.72,22.17,22.46,100500.0],["2016-08-16",22.42,22.42,21.72,21.97,164300.0],["2016-08-17",22.03,22.25,21.76,21.86,130600.0],["2016-08-18",21.89,22.11,21.52,21.55,56900.0],["2016-08-19",21.53,21.58,21.2,21.25,81600.0],["2016-08-22",21.27,21.4,20.5,21.31,104300.0],["2016-08-23",21.46,22.04,21.37,21.55,84600.0],["2016-08-24",21.49,21.93,19.64,21.53,105100.0],["2016-08-25",21.53,21.77,21.34,21.42,79800.0],["2016-08-26",21.39,21.76,21.23,21.59,58900.0],["2016-08-29",21.61,21.9,21.57,21.73,127600.0],["2016-08-30",21.79,22.0,21.47,21.74,74700.0],["2016-08-31",21.8,21.98,21.3,21.77,152400.0],["2016-09-01",21.69,21.98,21.44,21.74,85900.0],["2016-09-02",21.73,21.95,21.52,21.58,49100.0],["2016-09-06",21.73,21.86,21.47,21.56,56600.0],["2016-09-07",21.67,22.0,21.5,21.99,102900.0],["2016-09-08",21.83,22.05,21.6,21.67,64400.0],["2016-09-09",21.5,21.5,20.68,20.7,79700.0],["2016-09-12",20.64,21.1,20.49,21.07,66200.0],["2016-09-13",20.85,20.85,20.25,20.65,97800.0],["2016-09-14",20.66,20.73,20.49,20.62,40500.0],["2016-09-15",20.59,21.62,20.59,21.55,80600.0],["2016-09-16",21.63,21.88,21.31,21.56,326600.0],["2016-09-19",21.65,22.57,21.52,22.31,92200.0],["2016-09-20",22.45,23.0,22.24,22.91,133400.0],["2016-09-21",22.96,22.97,21.8,21.88,328900.0],["2016-09-22",22.07,22.8,21.96,22.79,108700.0],["2016-09-23",22.79,22.92,22.4,22.71,122800.0],["2016-09-26",22.55,22.64,22.12,22.17,112400.0],["2016-09-27",22.31,22.31,21.51,22.11,180600.0],["2016-09-28",22.04,22.14,21.33,21.91,130500.0],["2016-09-29",21.91,21.92,20.88,20.89,143100.0],["2016-09-30",21.07,22.2,20.96,22.09,188100.0],["2016-10-03",21.97,22.07,21.62,21.82,113500.0],["2016-10-04",21.81,21.93,21.17,21.64,59000.0],["2016-10-05",22.04,22.04,21.72,21.79,40900.0],["2016-10-06",21.66,22.12,21.57,21.91,40500.0],["2016-10-07",21.89,22.07,20.88,22.04,44400.0],["2016-10-10",21.93,22.54,21.93,22.09,65500.0],["2016-10-11",22.14,22.15,21.12,21.3,80900.0],["2016-10-12",21.39,21.89,21.16,21.29,171000.0],["2016-10-13",21.02,21.6,20.76,21.26,57300.0],["2016-10-14",21.42,21.45,20.78,20.82,43700.0],["2016-10-17",20.89,21.1,20.65,20.84,41100.0],["2016-10-18",21.08,21.53,21.08,21.14,42600.0],["2016-10-19",21.22,21.48,21.03,21.41,73600.0],["2016-10-20",21.4,21.65,21.07,21.25,131200.0],["2016-10-21",21.06,21.45,20.77,21.3,93200.0],["2016-10-24",21.4,21.87,21.35,21.86,53900.0],["2016-10-25",21.73,21.81,21.2,21.51,74500.0],["2016-10-26",21.34,21.51,20.9,21.41,146900.0],["2016-10-27",21.76,21.76,20.57,20.77,208400.0],["2016-10-28",20.52,20.69,19.42,19.45,141200.0],["2016-10-31",19.54,19.67,18.98,19.3,118000.0],["2016-11-01",19.16,19.16,18.54,18.89,114700.0],["2016-11-02",18.87,19.24,18.79,18.87,93300.0],["2016-11-03",18.96,19.1,18.49,18.53,67100.0],["2016-11-04",18.51,19.07,18.44,18.78,83500.0],["2016-11-07",19.1,19.7,19.06,19.62,100800.0],["2016-11-08",19.41,19.7,19.31,19.35,55000.0],["2016-11-09",19.35,20.63,18.76,20.6,110700.0],["2016-11-10",21.03,22.06,20.74,21.41,190700.0],["2016-11-11",21.39,22.13,21.01,21.99,260100.0],["2016-11-14",22.3,22.78,21.94,22.34,136100.0],["2016-11-15",22.33,22.49,22.09,22.22,82200.0],["2016-11-16",22.18,22.69,21.98,22.12,85500.0],["2016-11-17",22.22,22.56,22.07,22.19,104500.0],["2016-11-18",22.35,22.43,22.18,22.26,167200.0],["2016-11-21",22.43,23.0,22.35,22.99,132800.0],["2016-11-22",23.0,23.08,22.57,22.97,255400.0],["2016-11-23",22.83,23.4,22.57,23.37,74900.0],["2016-11-25",23.49,23.72,23.25,23.53,33000.0],["2016-11-28",23.53,23.63,22.81,22.87,116700.0],["2016-11-29",22.98,23.15,22.57,22.63,101900.0],["2016-11-30",22.74,23.0,22.4,22.93,207100.0],["2016-12-01",23.0,23.24,22.16,22.31,119600.0],["2016-12-02",22.22,22.44,21.72,21.74,78100.0],["2016-12-05",21.97,22.39,21.69,22.02,103800.0],["2016-12-06",22.06,22.31,21.69,22.23,41900.0],["2016-12-07",22.08,22.23,21.8,22.2,53300.0],["2016-12-08",22.26,22.92,21.95,22.73,98500.0],["2016-12-09",22.88,23.18,22.66,23.04,150900.0],["2016-12-12",22.96,23.36,22.85,22.9,91000.0],["2016-12-13",23.05,23.19,22.72,22.74,169200.0],["2016-12-14",22.8,23.1,22.12,22.37,95900.0],["2016-12-15",22.42,22.52,22.18,22.22,197200.0],["2016-12-16",21.88,22.24,20.72,21.03,263000.0],["2016-12-19",21.11,21.25,20.54,20.65,115700.0],["2016-12-20",20.74,20.99,20.26,20.39,91700.0],["2016-12-21",20.38,20.84,20.23,20.68,112700.0],["2016-12-22",20.69,20.69,20.15,20.29,42100.0],["2016-12-23",20.3,20.71,20.26,20.7,31400.0],["2016-12-27",20.7,21.34,20.67,20.72,104400.0],["2016-12-28",20.73,20.77,20.52,20.73,49000.0],["2016-12-29",20.75,21.32,20.75,21.1,89500.0],["2016-12-30",21.14,21.44,20.88,21.42,79100.0],["2017-01-03",21.73,21.73,20.54,20.88,194100.0],["2017-01-04",21.06,21.15,20.83,20.91,143700.0],["2017-01-05",20.88,20.92,20.39,20.52,307500.0],["2017-01-06",20.57,20.6,20.22,20.39,253400.0],["2017-01-09",19.44,20.25,18.84,19.83,256400.0],["2017-01-10",19.91,20.75,19.77,20.71,271200.0],["2017-01-11",20.78,20.86,20.22,20.54,106200.0],["2017-01-12",20.53,20.54,19.84,20.01,56900.0],["2017-01-13",20.05,20.38,19.85,19.93,79100.0],["2017-01-17",19.84,19.95,19.38,19.76,159900.0],["2017-01-18",19.83,19.91,19.66,19.74,83600.0],["2017-01-19",19.77,19.77,19.34,19.52,94300.0],["2017-01-20",19.54,19.91,19.46,19.8,294600.0],["2017-01-23",19.75,20.0,19.42,19.57,105100.0],["2017-01-24",19.62,20.0,18.83,19.23,143200.0],["2017-01-25",19.45,19.6,19.08,19.14,174600.0],["2017-01-26",19.12,19.33,18.46,18.49,108900.0],["2017-01-27",18.55,19.08,18.31,19.03,149600.0],["2017-01-30",18.92,18.92,18.32,18.69,134100.0],["2017-01-31",18.72,19.0,18.58,18.98,112900.0],["2017-02-01",19.0,19.29,18.72,19.04,111100.0],["2017-02-02",19.04,19.18,18.63,18.74,89400.0],["2017-02-03",18.94,19.2,18.76,19.15,97800.0],["2017-02-06",19.12,19.37,19.02,19.36,156500.0],["2017-02-07",19.35,19.91,19.28,19.87,159900.0],["2017-02-08",19.8,19.8,19.34,19.63,147300.0],["2017-02-09",18.25,20.19,18.25,20.13,180700.0],["2017-02-10",20.12,20.54,20.11,20.18,192200.0],["2017-02-13",20.28,20.79,20.12,20.48,182400.0],["2017-02-14",20.53,20.85,19.97,20.3,128200.0],["2017-02-15",20.17,21.1,20.14,21.08,125300.0],["2017-02-16",21.0,21.15,20.53,20.69,61800.0],["2017-02-17",20.64,20.9,20.54,20.89,86200.0],["2017-02-21",20.96,21.26,20.89,21.09,71400.0],["2017-02-22",21.1,21.4,21.0,21.22,72000.0],["2017-02-23",21.25,21.65,21.18,21.41,108900.0],["2017-02-24",21.37,22.99,20.8,21.15,146200.0],["2017-02-27",21.24,22.18,21.22,21.89,237400.0],["2017-02-28",21.75,21.85,20.94,21.0,157200.0],["2017-03-01",21.34,22.05,21.21,21.96,143000.0],["2017-03-02",21.97,22.38,21.93,22.11,84600.0],["2017-03-03",22.13,22.35,21.7,22.14,81900.0],["2017-03-06",21.93,22.33,21.85,22.06,48800.0],["2017-03-07",22.04,22.16,21.74,21.81,55100.0],["2017-03-08",21.9,22.01,21.11,21.36,120900.0],["2017-03-09",21.42,21.89,21.25,21.67,104300.0],["2017-03-10",21.85,21.92,20.97,20.98,208300.0],["2017-03-13",21.02,21.3,20.86,21.03,256900.0],["2017-03-14",20.89,20.89,20.47,20.48,249900.0],["2017-03-15",20.43,21.24,20.43,21.15,450500.0],["2017-03-16",21.3,21.51,20.95,21.41,197800.0],["2017-03-17",21.33,21.6,21.2,21.27,235900.0],["2017-03-20",21.26,21.7,21.1,21.46,184600.0],["2017-03-21",21.49,21.69,21.17,21.48,133900.0],["2017-03-22",21.41,21.59,21.08,21.31,187800.0],["2017-03-23",21.22,21.79,21.22,21.68,102300.0],["2017-03-24",21.71,22.08,21.51,21.84,47300.0],["2017-03-27",21.56,22.8,21.43,22.16,129800.0],["2017-03-28",22.03,22.96,21.73,22.11,194200.0],["2017-03-29",21.99,22.51,21.83,22.45,129700.0],["2017-03-30",22.52,22.66,22.35,22.61,69300.0],["2017-03-31",22.71,22.76,22.55,22.64,102400.0],["2017-04-03",22.64,22.95,22.5,22.82,182500.0],["2017-04-04",22.81,22.93,22.69,22.76,109400.0],["2017-04-05",22.9,23.15,22.55,22.57,129700.0],["2017-04-06",22.65,22.85,22.26,22.71,108100.0],["2017-04-07",22.7,22.94,22.57,22.71,82800.0],["2017-04-10",22.73,22.73,22.25,22.51,98500.0],["2017-04-11",22.48,22.96,22.48,22.77,59900.0],["2017-04-12",22.76,22.88,22.45,22.51,99200.0],["2017-04-13",22.51,22.66,22.35,22.42,90700.0],["2017-04-17",22.49,22.92,22.44,22.89,72700.0],["2017-04-18",22.92,23.3,22.82,23.26,217700.0],["2017-04-19",23.39,23.51,23.12,23.27,180000.0],["2017-04-20",23.41,23.9,23.09,23.77,211800.0],["2017-04-21",23.84,23.87,23.49,23.56,130800.0],["2017-04-24",23.89,24.29,23.02,23.5,210200.0],["2017-04-25",25.84,26.98,24.4,24.5,898700.0],["2017-04-26",24.57,24.78,23.77,23.9,431500.0],["2017-04-27",24.08,24.37,23.95,24.15,428400.0],["2017-04-28",24.23,24.47,23.47,24.17,236900.0],["2017-05-01",24.14,24.47,23.98,24.38,339100.0],["2017-05-02",24.48,24.9,24.22,24.65,295000.0],["2017-05-03",24.54,25.0,24.53,24.57,266000.0],["2017-05-04",24.59,24.73,24.2,24.55,152500.0],["2017-05-05",24.66,24.95,24.36,24.91,211600.0],["2017-05-08",24.9,25.22,24.86,24.96,208800.0],["2017-05-09",24.96,25.4,24.93,25.26,312200.0],["2017-05-10",25.26,25.56,24.91,25.36,138900.0],["2017-05-11",25.23,25.69,24.94,24.99,392700.0],["2017-05-12",24.88,24.96,24.53,24.56,163700.0],["2017-05-15",24.62,24.89,24.55,24.82,139500.0],["2017-05-16",24.95,24.95,24.56,24.8,146400.0],["2017-05-17",24.53,24.98,24.03,24.05,173900.0],["2017-05-18",24.08,24.37,23.88,24.05,162300.0],["2017-05-19",24.1,24.58,23.42,24.41,183000.0],["2017-05-22",24.44,24.74,24.34,24.57,104100.0],["2017-05-23",24.64,24.74,24.47,24.61,99100.0],["2017-05-24",24.63,24.9,24.48,24.62,91800.0],["2017-05-25",24.8,25.06,24.48,24.92,100700.0],["2017-05-26",24.87,25.18,24.65,24.91,150400.0],["2017-05-30",24.81,25.44,24.66,25.22,189900.0],["2017-05-31",25.22,25.31,24.75,24.82,158200.0],["2017-06-01",24.85,25.66,23.28,25.62,210900.0],["2017-06-02",25.71,25.88,25.37,25.45,272700.0],["2017-06-05",25.34,25.58,25.1,25.32,225700.0],["2017-06-06",25.19,25.6,24.87,25.37,185200.0],["2017-06-07",25.42,25.65,25.21,25.41,130800.0],["2017-06-08",25.42,26.0,24.21,25.87,171500.0],["2017-06-09",25.89,26.15,25.53,25.75,132300.0],["2017-06-12",25.76,25.9,25.11,25.51,99600.0],["2017-06-13",25.59,25.82,25.33,25.74,71700.0],["2017-06-14",25.81,25.88,25.51,25.57,96500.0],["2017-06-15",25.36,25.71,24.9,25.69,75400.0],["2017-06-16",25.43,25.9,24.41,25.74,176600.0],["2017-06-19",25.83,26.09,25.71,25.98,175700.0],["2017-06-20",26.02,26.15,25.65,25.81,90500.0],["2017-06-21",25.01,26.19,25.01,25.98,185800.0],["2017-06-22",26.0,26.6,25.87,26.49,140800.0],["2017-06-23",26.45,27.75,26.27,27.38,485500.0],["2017-06-26",27.46,27.7,27.05,27.33,208800.0],["2017-06-27",27.33,27.68,27.13,27.16,132000.0],["2017-06-28",27.25,27.94,26.73,27.54,239100.0],["2017-06-29",27.56,27.56,27.09,27.37,192600.0],["2017-06-30",27.44,27.5,27.08,27.14,180600.0],["2017-07-03",27.19,27.37,26.69,27.11,97800.0],["2017-07-05",27.12,27.53,26.7,26.99,209000.0],["2017-07-06",26.89,26.93,26.52,26.63,106700.0],["2017-07-07",26.71,27.56,26.71,27.5,129300.0],["2017-07-10",27.38,27.61,27.11,27.41,80100.0],["2017-07-11",27.42,27.78,27.33,27.52,101000.0],["2017-07-12",27.69,27.95,27.22,27.28,74200.0],["2017-07-13",27.27,27.52,26.8,27.1,54700.0],["2017-07-14",27.01,27.38,26.92,27.22,100600.0],["2017-07-17",28.56,34.16,28.45,34.12,1493500.0],["2017-07-18",36.0,38.92,35.57,37.36,4043800.0],["2017-07-19",37.73,38.03,37.03,37.69,769900.0],["2017-07-20",37.9,38.65,37.29,37.73,393800.0],["2017-07-21",38.24,38.45,37.46,37.71,411400.0],["2017-07-24",37.62,37.89,37.01,37.82,207700.0],["2017-07-25",37.87,38.07,37.35,37.55,510800.0],["2017-07-26",37.51,37.53,36.71,37.3,332000.0],["2017-07-27",35.1,36.49,34.38,36.04,825900.0],["2017-07-28",35.65,35.65,32.84,32.85,925500.0],["2017-07-31",32.84,33.0,31.79,31.99,651800.0],["2017-08-01",32.28,32.28,31.36,31.93,346600.0],["2017-08-02",31.79,31.87,31.05,31.74,386100.0],["2017-08-03",31.55,31.83,31.26,31.52,278700.0],["2017-08-04",31.53,32.0,31.26,31.83,293300.0],["2017-08-07",31.74,32.33,31.57,32.25,371000.0],["2017-08-08",32.14,32.99,32.1,32.24,512300.0],["2017-08-09",32.21,33.14,31.76,33.11,547200.0],["2017-08-10",32.92,33.14,32.42,32.6,322400.0],["2017-08-11",32.79,33.66,32.41,33.4,313800.0],["2017-08-14",33.61,33.77,33.0,33.15,379100.0],["2017-08-15",33.28,33.52,32.84,32.93,199700.0],["2017-08-16",32.92,33.26,32.69,32.84,146500.0],["2017-08-17",32.66,33.18,32.44,32.47,142200.0],["2017-08-18",32.24,32.73,31.01,32.61,132800.0],["2017-08-21",32.53,32.92,31.96,32.77,257400.0],["2017-08-22",32.97,33.62,32.55,33.48,138400.0],["2017-08-23",33.18,33.56,32.82,33.46,123800.0],["2017-08-24",33.52,34.3,33.41,33.55,402100.0],["2017-08-25",33.6,33.6,32.05,32.64,606700.0],["2017-08-28",32.87,33.06,32.23,33.0,267800.0],["2017-08-29",32.9,35.03,32.78,34.68,357100.0],["2017-08-30",34.63,34.84,34.02,34.6,216600.0],["2017-08-31",34.73,35.02,34.59,34.94,185500.0],["2017-09-01",35.07,35.93,34.97,35.7,283300.0],["2017-09-05",35.54,36.09,35.51,35.73,189400.0],["2017-09-06",35.74,36.27,35.59,36.18,244800.0],["2017-09-07",36.29,37.28,36.2,36.6,309200.0],["2017-09-08",36.43,36.78,35.98,36.24,402900.0],["2017-09-11",36.49,36.76,36.28,36.3,322700.0],["2017-09-12",36.39,36.96,35.98,36.89,242500.0],["2017-09-13",36.94,37.16,36.69,36.77,215900.0],["2017-09-14",36.56,36.68,35.93,36.16,180500.0],["2017-09-15",36.28,36.28,35.69,35.81,343500.0],["2017-09-18",37.0,41.09,37.0,40.91,1885600.0],["2017-09-19",43.25,45.55,43.25,43.55,2152300.0],["2017-09-20",43.81,44.35,43.45,43.54,400800.0],["2017-09-21",43.46,43.88,43.03,43.13,340200.0],["2017-09-22",43.1,43.44,42.6,43.1,425300.0],["2017-09-25",43.14,43.4,41.77,43.1,349200.0],["2017-09-26",43.09,43.66,42.07,42.54,367600.0],["2017-09-27",42.49,43.05,40.52,41.81,979300.0],["2017-09-28",41.97,44.64,41.59,44.1,1601700.0],["2017-09-29",44.06,44.5,42.84,43.86,941700.0],["2017-10-02",44.08,44.28,43.26,43.6,381900.0],["2017-10-03",43.82,43.82,42.64,43.63,252400.0],["2017-10-04",43.55,43.77,42.95,43.15,193400.0],["2017-10-05",43.1,43.52,42.61,43.01,174400.0],["2017-10-06",43.16,43.26,42.77,42.96,215200.0],["2017-10-09",42.96,44.3,42.89,43.74,402500.0],["2017-10-10",44.16,44.3,43.73,43.86,393000.0],["2017-10-11",44.06,44.55,42.44,44.3,422900.0],["2017-10-12",44.35,44.37,43.64,43.65,427800.0],["2017-10-13",43.61,43.87,42.83,42.86,217900.0],["2017-10-16",43.0,43.48,41.3,41.36,428100.0],["2017-10-17",41.67,42.05,40.82,41.36,571500.0],["2017-10-18",41.36,42.03,41.11,41.71,366900.0],["2017-10-19",41.47,42.16,40.87,41.95,196500.0],["2017-10-20",42.15,42.48,41.49,41.77,273400.0],["2017-10-23",41.82,42.53,38.42,42.16,384600.0],["2017-10-24",42.33,42.44,41.85,42.34,206100.0],["2017-10-25",42.09,42.71,41.69,41.8,189300.0],["2017-10-26",41.78,42.63,41.43,41.59,177000.0],["2017-10-27",41.75,42.65,41.31,42.61,283400.0],["2017-10-30",42.43,43.53,40.74,41.06,244100.0],["2017-10-31",41.08,41.58,40.93,40.95,309100.0],["2017-11-01",41.11,42.0,40.01,40.44,388000.0],["2017-11-02",40.84,40.84,38.16,38.6,906300.0],["2017-11-03",38.7,39.96,38.46,39.05,971800.0],["2017-11-06",39.21,39.69,38.27,38.7,492800.0],["2017-11-07",38.56,38.6,37.34,37.66,303700.0],["2017-11-08",37.49,37.75,36.51,37.71,160800.0],["2017-11-09",37.32,39.05,37.08,38.92,391100.0],["2017-11-10",38.88,38.88,37.44,37.72,376500.0],["2017-11-13",37.71,38.2,37.02,38.18,164600.0],["2017-11-14",37.91,38.5,37.52,38.01,155500.0],["2017-11-15",37.92,38.27,37.41,37.54,250000.0],["2017-11-16",37.61,38.55,37.5,38.0,374300.0],["2017-11-17",37.8,38.12,37.67,37.94,167700.0],["2017-11-20",38.02,38.53,37.8,38.38,230400.0],["2017-11-21",38.67,39.31,38.5,39.0,196000.0],["2017-11-22",39.01,39.53,38.54,39.08,158100.0],["2017-11-24",39.11,39.96,38.97,39.91,97700.0],["2017-11-27",37.75,39.46,33.01,36.33,2786700.0],["2017-11-28",35.82,38.1,34.77,36.91,665600.0],["2017-11-29",37.06,38.0,36.9,37.62,506800.0],["2017-11-30",37.85,38.12,37.24,37.99,345100.0],["2017-12-01",38.21,39.2,37.41,39.15,481000.0],["2017-12-04",39.51,40.6,38.89,40.36,496800.0],["2017-12-05",40.19,40.77,39.34,39.59,326000.0],["2017-12-06",39.39,40.16,39.33,39.8,246500.0],["2017-12-07",39.67,39.9,39.29,39.69,207600.0],["2017-12-08",39.6,40.62,39.51,40.4,374200.0],["2017-12-11",40.26,40.62,40.0,40.34,216100.0],["2017-12-12",40.4,40.81,39.75,40.01,309700.0],["2017-12-13",40.11,40.27,39.68,40.17,230400.0],["2017-12-14",40.61,40.85,39.91,40.15,279000.0],["2017-12-15",40.55,40.55,39.16,40.0,659300.0],["2017-12-18",40.31,41.67,40.05,41.41,457200.0],["2017-12-19",41.69,42.86,41.65,42.81,526500.0],["2017-12-20",43.26,46.02,42.6,45.75,930000.0],["2017-12-21",45.91,46.14,44.77,44.86,625600.0],["2017-12-22",44.85,44.96,43.99,44.72,169400.0],["2017-12-26",44.51,44.9,44.16,44.66,209000.0],["2017-12-27",44.71,44.96,44.35,44.57,179800.0],["2017-12-28",44.79,44.79,43.9,44.05,107600.0],["2017-12-29",44.12,44.49,43.28,43.35,300000.0],["2018-01-02",42.73,44.76,42.02,44.43,260500.0],["2018-01-03",44.6,45.02,44.4,44.91,345200.0],["2018-01-04",45.48,46.5,45.48,46.46,301600.0],["2018-01-05",46.66,47.6,46.01,46.89,333700.0],["2018-01-08",46.92,47.22,46.1,46.7,374600.0],["2018-01-09",46.7,46.95,45.56,45.77,474100.0],["2018-01-10",45.55,45.93,44.33,45.9,201300.0],["2018-01-11",45.96,46.25,45.41,46.17,247400.0],["2018-01-12",46.2,46.5,45.9,45.99,95300.0],["2018-01-16",46.41,47.32,44.3,46.41,363600.0],["2018-01-17",46.49,47.23,46.07,46.98,270200.0],["2018-01-18",46.91,47.09,46.1,46.47,273100.0],["2018-01-19",46.42,47.44,46.18,46.93,288200.0],["2018-01-22",47.5,49.47,47.08,48.06,686700.0],["2018-01-23",47.85,48.07,46.89,47.61,240100.0],["2018-01-24",48.58,49.17,47.76,48.02,337400.0],["2018-01-25",48.02,48.66,47.8,48.61,656300.0],["2018-01-26",48.84,49.32,48.43,48.56,291800.0],["2018-01-29",48.3,48.66,47.74,47.85,230400.0],["2018-01-30",47.43,48.0,46.07,46.78,259500.0],["2018-01-31",46.94,47.13,45.74,45.78,482500.0],["2018-02-01",45.64,45.84,44.8,45.64,548900.0],["2018-02-02",45.35,45.7,44.8,44.92,126200.0],["2018-02-05",43.86,45.01,43.57,43.58,229000.0],["2018-02-06",42.51,44.55,42.51,44.26,277800.0],["2018-02-07",44.31,44.31,43.21,43.74,198000.0],["2018-02-08",43.82,43.82,41.56,41.58,260100.0],["2018-02-09",41.97,43.22,41.5,42.94,421700.0],["2018-02-12",43.1,44.83,43.01,44.35,243800.0],["2018-02-13",43.95,44.47,43.55,44.31,155900.0],["2018-02-14",43.78,44.61,43.69,43.86,290500.0],["2018-02-15",44.41,45.29,43.83,45.1,464900.0],["2018-02-16",44.89,46.27,44.17,45.87,191900.0],["2018-02-20",45.59,46.62,45.4,46.13,202200.0],["2018-02-21",46.53,48.06,46.18,46.41,282600.0],["2018-02-22",47.0,47.0,42.74,43.72,1051100.0],["2018-02-23",43.67,46.48,42.0,43.95,635400.0],["2018-02-26",44.2,45.28,43.65,45.02,314600.0],["2018-02-27",44.92,45.5,43.87,43.97,198200.0],["2018-02-28",43.93,44.44,43.56,43.62,202300.0],["2018-03-01",43.56,43.56,41.97,42.63,249400.0],["2018-03-02",42.13,43.95,42.13,43.62,197000.0],["2018-03-05",43.37,43.93,42.87,43.07,158900.0],["2018-03-06",43.41,44.71,42.89,44.7,334300.0],["2018-03-07",44.15,47.12,44.15,46.88,370400.0],["2018-03-08",48.93,49.63,48.4,49.2,495800.0],["2018-03-09",49.79,49.98,48.02,48.95,534800.0],["2018-03-12",49.12,49.75,48.61,48.68,571400.0],["2018-03-13",49.12,49.12,47.86,48.51,530900.0],["2018-03-14",48.55,48.63,47.39,47.7,360200.0],["2018-03-15",47.93,48.6,47.57,48.02,185400.0],["2018-03-16",47.94,48.83,47.74,48.59,321300.0],["2018-03-19",48.56,48.98,47.89,48.39,264700.0],["2018-03-20",48.46,50.24,48.46,49.8,414700.0],["2018-03-21",49.59,50.22,49.5,49.98,354800.0],["2018-03-22",49.92,50.68,49.52,50.32,342800.0],["2018-03-23",50.25,51.87,49.24,51.03,591700.0],["2018-03-26",51.85,52.66,51.05,51.14,645800.0],["2018-03-27",51.86,52.86,50.37,50.56,373400.0],["2018-03-28",50.59,52.14,50.35,51.53,418000.0],["2018-03-29",51.91,53.09,51.3,51.81,389100.0],["2018-04-02",52.12,52.97,50.2,51.01,340600.0],["2018-04-03",51.42,53.54,50.59,53.03,445100.0],["2018-04-04",52.62,53.5,52.06,53.27,693700.0],["2018-04-05",53.85,54.16,52.34,52.7,402500.0],["2018-04-06",52.37,53.0,50.8,51.22,368900.0],["2018-04-09",51.62,52.77,51.2,51.8,224100.0],["2018-04-10",52.2,53.49,52.03,53.18,245400.0],["2018-04-11",52.97,54.68,52.97,54.55,385500.0],["2018-04-12",54.74,55.77,54.63,55.53,425200.0],["2018-04-13",55.98,56.08,55.2,55.77,287200.0],["2018-04-16",56.25,56.43,55.48,56.22,330900.0],["2018-04-17",56.61,57.05,56.0,56.5,277900.0],["2018-04-18",56.84,57.3,56.34,56.73,159800.0],["2018-04-19",56.44,57.1,55.32,56.35,371300.0],["2018-04-20",56.07,56.19,55.42,55.61,323200.0],["2018-04-23",55.31,56.21,54.96,55.43,269500.0],["2018-04-24",55.49,55.49,53.31,55.09,439900.0],["2018-04-25",55.09,55.17,54.16,54.86,122400.0],["2018-04-26",54.94,56.3,54.13,55.97,404500.0],["2018-04-27",55.99,56.45,55.57,55.95,200300.0],["2018-04-30",56.29,57.43,55.76,56.7,368200.0],["2018-05-01",56.42,57.39,56.29,57.33,180800.0],["2018-05-02",57.36,58.08,57.07,57.47,271600.0],["2018-05-03",57.58,57.98,56.12,56.99,275400.0],["2018-05-04",56.97,58.0,56.74,57.55,383900.0],["2018-05-07",57.65,57.92,56.96,57.49,363200.0],["2018-05-08",54.25,56.13,53.18,54.69,886700.0],["2018-05-09",56.87,61.13,56.87,60.15,1151900.0],["2018-05-10",60.16,60.16,55.9,57.47,824800.0],["2018-05-11",57.46,57.98,56.68,57.82,256600.0],["2018-05-14",58.13,60.1,58.13,60.07,259200.0],["2018-05-15",59.73,60.22,59.38,60.17,315200.0],["2018-05-16",60.1,62.15,59.42,61.55,331600.0],["2018-05-17",61.61,63.77,60.88,63.25,334300.0],["2018-05-18",63.49,64.53,63.09,63.97,303200.0],["2018-05-21",64.13,64.71,63.29,63.48,261300.0],["2018-05-22",63.3,63.9,62.17,62.25,231400.0],["2018-05-23",62.17,64.09,62.09,62.74,299400.0],["2018-05-24",62.6,63.08,61.71,61.9,175800.0],["2018-05-25",61.81,61.83,60.63,61.2,285200.0],["2018-05-29",60.88,61.29,60.51,60.99,197000.0],["2018-05-30",61.0,63.22,60.75,62.68,199200.0],["2018-05-31",62.94,63.41,62.26,62.7,272100.0],["2018-06-01",62.9,64.81,61.09,64.06,572800.0],["2018-06-04",64.07,65.7,63.71,65.27,528800.0],["2018-06-05",65.55,66.35,64.61,64.83,540400.0],["2018-06-06",64.73,64.97,63.6,64.63,299500.0],["2018-06-07",64.89,64.89,62.55,63.17,264600.0],["2018-06-08",63.18,64.36,63.18,64.11,273300.0],["2018-06-11",64.12,65.0,63.5,64.61,308300.0],["2018-06-12",64.65,66.39,64.39,66.13,474600.0],["2018-06-13",65.93,66.99,64.86,65.51,379400.0],["2018-06-14",65.93,68.0,65.46,67.93,346000.0],["2018-06-15",67.85,68.89,67.75,68.45,511200.0],["2018-06-18",68.0,69.45,67.75,69.43,240000.0],["2018-06-19",69.03,69.63,68.64,69.58,435000.0],["2018-06-20",69.89,70.28,69.0,69.36,284500.0],["2018-06-21",69.55,69.55,68.02,68.27,185900.0],["2018-06-22",68.39,68.72,67.63,68.38,787700.0],["2018-06-25",68.14,68.33,65.2,66.18,241800.0],["2018-06-26",66.52,67.95,66.49,67.74,216800.0],["2018-06-27",67.71,67.71,65.18,65.24,222600.0],["2018-06-28",65.17,66.61,64.23,66.3,318500.0],["2018-06-29",66.45,67.14,65.83,66.5,256800.0],["2018-07-02",65.97,67.77,65.61,67.73,132600.0],["2018-07-03",67.74,68.11,67.14,67.35,88700.0],["2018-07-05",67.75,68.88,67.31,68.85,157300.0],["2018-07-06",69.0,70.56,68.65,69.93,218300.0],["2018-07-09",70.45,71.0,69.09,69.64,224700.0],["2018-07-10",69.61,69.75,69.11,69.54,268700.0],["2018-07-11",69.11,70.35,67.36,67.98,222600.0],["2018-07-12",68.23,69.3,67.52,69.2,188800.0],["2018-07-13",69.42,69.85,68.67,69.17,107200.0],["2018-07-16",69.22,69.84,68.04,69.6,298900.0],["2018-07-17",69.34,71.22,69.15,70.95,227500.0],["2018-07-18",70.96,71.0,69.26,70.31,231300.0],["2018-07-19",70.2,70.69,69.7,69.81,128700.0],["2018-07-20",69.82,70.45,69.21,69.59,177100.0],["2018-07-23",69.39,71.32,69.08,71.02,135900.0],["2018-07-24",71.1,72.13,69.64,69.76,246000.0],["2018-07-25",69.88,70.68,69.2,69.94,156100.0],["2018-07-26",70.03,70.9,69.33,69.76,111000.0],["2018-07-27",69.63,70.07,66.66,66.8,211000.0],["2018-07-30",66.69,67.93,65.24,65.34,228800.0],["2018-07-31",65.34,68.53,65.34,67.86,198400.0],["2018-08-01",67.86,69.69,67.86,69.19,129900.0],["2018-08-02",69.28,69.9,68.46,69.57,260500.0],["2018-08-03",70.06,70.98,69.14,70.87,299200.0],["2018-08-06",70.91,73.36,70.76,72.25,215200.0],["2018-08-07",73.15,73.25,71.31,71.69,524700.0],["2018-08-08",73.36,73.36,64.31,64.51,1269900.0],["2018-08-09",64.51,68.99,64.51,68.75,464000.0],["2018-08-10",68.48,70.54,66.12,69.7,290700.0],["2018-08-13",69.82,70.48,69.63,70.0,259700.0],["2018-08-14",70.1,72.24,70.1,70.96,251400.0],["2018-08-15",70.6,71.36,69.74,70.18,294500.0],["2018-08-16",69.93,70.88,69.74,70.29,189500.0],["2018-08-17",70.28,71.05,69.69,70.92,258800.0],["2018-08-20",71.13,71.6,70.76,70.84,146100.0],["2018-08-21",70.91,71.71,70.32,70.9,147200.0],["2018-08-22",70.71,71.48,70.54,70.55,196500.0],["2018-08-23",70.56,70.67,69.47,69.94,283600.0],["2018-08-24",69.93,70.29,69.33,70.0,190400.0],["2018-08-27",70.49,72.63,69.99,71.59,254300.0],["2018-08-28",71.45,72.29,70.5,71.34,155900.0],["2018-08-29",71.5,73.19,71.39,73.07,220600.0],["2018-08-30",72.76,76.25,72.4,76.0,510200.0],["2018-08-31",76.25,77.63,75.64,76.88,426300.0],["2018-09-04",76.8,77.05,74.24,74.97,276700.0],["2018-09-05",75.0,75.88,71.36,73.66,327500.0],["2018-09-06",73.52,74.53,71.85,72.35,214800.0],["2018-09-07",72.12,74.38,71.53,71.85,190800.0],["2018-09-10",73.01,74.07,71.51,71.74,338300.0],["2018-09-11",71.44,72.97,71.42,71.5,263900.0],["2018-09-12",71.5,73.46,70.5,73.19,173400.0],["2018-09-13",73.56,74.61,73.3,73.86,138600.0],["2018-09-14",74.0,74.78,73.34,73.38,159200.0],["2018-09-17",73.38,73.69,71.1,71.58,292600.0],["2018-09-18",71.59,72.77,71.58,72.36,152400.0],["2018-09-19",71.99,71.99,67.22,68.46,457900.0],["2018-09-20",68.6,69.5,68.0,68.39,277200.0],["2018-09-21",68.39,68.8,64.8,64.84,770100.0],["2018-09-24",64.79,65.42,62.77,64.17,495000.0],["2018-09-25",64.4,65.03,63.75,64.3,267400.0],["2018-09-26",64.52,64.52,62.96,63.1,214500.0],["2018-09-27",63.31,64.68,62.65,64.58,189100.0],["2018-09-28",64.12,65.6,64.12,65.17,251700.0],["2018-10-01",65.61,66.53,63.36,63.88,166100.0],["2018-10-02",64.17,65.11,63.38,64.38,232700.0],["2018-10-03",64.6,65.18,63.48,64.82,163700.0],["2018-10-04",64.72,65.25,61.52,62.75,224200.0],["2018-10-05",62.8,64.32,62.7,63.85,282500.0],["2018-10-08",63.63,64.27,62.47,63.91,398500.0],["2018-10-09",63.55,65.38,63.48,64.37,229200.0],["2018-10-10",64.23,64.4,62.93,63.42,250700.0],["2018-10-11",62.85,64.23,62.0,63.07,300300.0],["2018-10-12",64.32,65.18,62.72,63.7,243900.0],["2018-10-15",63.91,64.36,62.94,63.74,230400.0],["2018-10-16",64.32,67.94,64.09,67.78,231700.0],["2018-10-17",67.72,68.6,67.0,68.03,155900.0],["2018-10-18",67.73,68.78,67.49,67.5,274900.0],["2018-10-19",68.2,68.65,64.11,64.66,327000.0],["2018-10-22",64.82,65.14,62.74,64.44,137800.0],["2018-10-23",63.79,65.67,62.63,65.1,192800.0],["2018-10-24",65.1,66.23,62.8,62.93,166400.0],["2018-10-25",62.96,64.23,61.81,63.61,249200.0],["2018-10-26",62.48,63.64,60.04,62.38,120800.0],["2018-10-29",63.36,64.38,60.97,62.03,145000.0],["2018-10-30",61.75,64.63,61.75,64.48,131000.0],["2018-10-31",65.37,65.53,64.11,64.36,176400.0],["2018-11-01",64.57,67.2,64.0,66.44,168500.0],["2018-11-02",66.44,67.66,66.16,66.68,138600.0],["2018-11-05",66.69,67.31,65.2,66.47,186200.0],["2018-11-06",66.37,67.2,65.14,66.69,243000.0],["2018-11-07",66.84,67.88,57.04,67.03,661200.0],["2018-11-08",66.62,69.97,66.36,68.4,317100.0],["2018-11-09",68.0,68.1,65.43,66.06,246200.0],["2018-11-12",66.48,66.48,62.85,63.01,292900.0],["2018-11-13",63.38,64.71,62.72,62.99,159600.0],["2018-11-14",63.54,64.56,60.47,60.76,149700.0],["2018-11-15",60.53,63.33,60.27,62.97,147500.0],["2018-11-16",62.25,64.08,61.37,63.73,134200.0],["2018-11-19",63.25,64.51,60.32,60.44,200200.0],["2018-11-20",59.56,60.52,58.35,58.78,157700.0],["2018-11-21",59.21,60.01,58.55,58.79,125100.0],["2018-11-23",58.13,60.36,58.13,58.83,97700.0],["2018-11-26",59.38,60.11,58.49,58.93,139800.0],["2018-11-27",58.75,59.06,57.82,58.06,223900.0],["2018-11-28",58.56,62.06,57.96,62.04,188300.0],["2018-11-29",61.57,62.43,60.9,61.74,267900.0],["2018-11-30",61.72,63.06,58.9,60.82,258700.0],["2018-12-03",61.71,62.47,59.34,61.65,321300.0],["2018-12-04",61.59,62.56,59.87,59.95,230500.0],["2018-12-06",59.05,61.34,58.61,61.32,453700.0],["2018-12-07",61.03,61.79,45.31,48.73,1159500.0],["2018-12-10",48.01,48.6,44.66,47.98,1864400.0],["2018-12-11",47.14,52.02,46.22,51.2,624800.0],["2018-12-12",52.29,52.89,50.61,51.46,631200.0],["2018-12-13",51.45,52.06,49.9,50.72,294300.0],["2018-12-14",50.29,50.56,49.22,49.91,251100.0],["2018-12-17",49.5,49.82,48.03,49.11,349100.0],["2018-12-18",49.62,50.68,49.34,50.0,211200.0],["2018-12-19",49.99,50.62,48.53,49.04,282800.0],["2018-12-20",49.05,49.55,47.26,47.92,184800.0],["2018-12-21",47.92,47.92,45.3,46.04,308600.0],["2018-12-24",45.54,46.24,44.27,44.55,85600.0],["2018-12-26",44.82,47.44,44.57,47.35,164800.0],["2018-12-27",46.64,47.94,45.59,47.87,174100.0],["2018-12-28",47.96,49.1,47.06,48.03,131000.0],["2018-12-31",48.76,49.98,47.99,48.82,250100.0],["2019-01-02",48.01,48.6,46.71,48.59,216500.0],["2019-01-03",48.58,49.18,46.82,47.62,205100.0],["2019-01-04",48.34,49.83,48.3,49.62,208500.0],["2019-01-07",49.63,50.54,49.46,50.38,210100.0],["2019-01-08",50.59,51.04,48.84,48.91,206600.0],["2019-01-09",49.15,50.63,48.62,50.59,354100.0],["2019-01-10",50.26,53.3,49.66,52.67,302800.0],["2019-01-11",52.4,53.53,52.31,52.94,213300.0],["2019-01-14",52.54,52.54,51.73,51.96,235900.0],["2019-01-15",51.97,53.77,51.97,53.33,185900.0],["2019-01-16",53.34,54.28,52.06,52.99,1231100.0],["2019-01-17",52.81,53.43,52.18,52.24,713700.0],["2019-01-18",52.62,54.92,51.34,52.99,567000.0],["2019-01-22",52.74,53.02,51.03,51.92,240500.0],["2019-01-23",52.26,53.77,50.76,52.61,230700.0],["2019-01-24",52.68,54.41,52.43,53.93,200700.0],["2019-01-25",54.47,55.29,53.7,55.08,127500.0],["2019-01-28",54.98,55.74,54.0,55.21,182100.0],["2019-01-29",55.2,55.52,54.8,55.11,159100.0],["2019-01-30",55.28,56.25,55.0,56.0,111200.0],["2019-01-31",56.03,58.32,56.03,58.03,183200.0],["2019-02-01",58.04,58.37,57.24,57.87,160400.0],["2019-02-04",57.86,59.41,57.86,59.12,246000.0],["2019-02-05",59.2,59.67,58.46,59.0,229700.0],["2019-02-06",59.02,59.52,57.44,58.06,192000.0],["2019-02-07",57.73,58.34,56.42,56.54,151500.0],["2019-02-08",56.43,58.64,56.0,58.37,250100.0],["2019-02-11",58.64,60.99,58.3,60.75,234400.0],["2019-02-12",60.81,61.62,59.52,60.74,210900.0],["2019-02-13",61.34,61.99,60.4,61.13,175400.0],["2019-02-14",65.0,67.66,62.55,64.3,423100.0],["2019-02-15",64.59,66.44,64.23,65.43,348700.0],["2019-02-19",65.01,67.7,64.38,67.68,438100.0],["2019-02-20",66.96,70.31,66.96,70.0,364800.0],["2019-02-21",69.7,69.7,66.35,67.17,219600.0],["2019-02-22",67.76,68.1,67.14,67.74,325000.0],["2019-02-25",68.5,68.78,66.98,67.57,186800.0],["2019-02-26",67.34,67.8,65.16,65.42,288400.0],["2019-02-27",65.3,66.99,65.12,66.48,248900.0],["2019-02-28",66.39,66.39,64.87,65.56,248300.0],["2019-03-01",66.16,68.37,65.2,67.8,209600.0],["2019-03-04",68.0,68.3,66.04,66.34,160500.0],["2019-03-05",66.17,66.97,65.6,66.74,154000.0],["2019-03-06",66.75,66.85,65.13,65.21,220700.0],["2019-03-07",65.07,65.6,64.22,64.86,130900.0],["2019-03-08",64.63,65.29,64.04,65.05,113500.0],["2019-03-11",65.2,66.52,64.59,66.4,158300.0],["2019-03-12",66.5,67.13,65.8,66.6,130800.0],["2019-03-13",66.92,67.93,66.64,66.84,126200.0],["2019-03-14",66.8,68.33,66.06,67.34,182900.0],["2019-03-15",67.57,69.5,67.56,68.14,357900.0],["2019-03-18",68.53,68.96,66.61,67.63,218900.0],["2019-03-19",67.99,68.14,66.92,67.39,168300.0],["2019-03-20",67.29,67.72,66.59,67.29,300500.0],["2019-03-21",66.94,68.4,66.86,67.74,193300.0],["2019-03-22",67.63,68.13,63.68,63.72,202700.0],["2019-03-25",63.71,64.47,63.05,64.07,351200.0],["2019-03-26",64.66,65.58,64.16,65.11,196500.0],["2019-03-27",65.11,65.56,62.54,63.78,156500.0],["2019-03-28",63.9,65.11,63.28,64.9,186900.0],["2019-03-29",65.55,66.29,65.25,65.47,240400.0],["2019-04-01",66.21,66.48,65.14,65.74,153100.0],["2019-04-02",65.89,65.89,64.64,64.73,122400.0],["2019-04-03",65.37,66.65,63.9,64.18,179500.0],["2019-04-04",64.13,64.24,62.48,63.4,168500.0],["2019-04-05",63.66,64.63,63.38,63.8,167500.0],["2019-04-08",63.56,64.28,62.22,63.63,96200.0],["2019-04-09",63.33,64.35,63.22,63.37,94300.0],["2019-04-10",63.56,64.83,63.23,64.57,129300.0],["2019-04-11",64.42,64.52,63.58,63.95,110400.0],["2019-04-12",64.43,64.83,63.76,63.94,84500.0],["2019-04-15",64.27,64.5,63.36,64.34,100400.0],["2019-04-16",64.99,65.67,63.02,63.6,135400.0],["2019-04-17",64.0,64.39,59.38,59.84,175000.0],["2019-04-18",59.68,60.4,58.23,59.48,193800.0],["2019-04-22",59.37,60.52,58.58,60.22,170400.0],["2019-04-23",60.24,62.64,60.24,62.53,129300.0],["2019-04-24",62.57,62.98,61.88,62.28,98700.0],["2019-04-25",61.93,62.79,61.17,62.61,111500.0],["2019-04-26",62.68,64.1,62.17,63.94,98800.0],["2019-04-29",64.12,64.77,63.43,64.3,139900.0],["2019-04-30",64.37,64.78,62.93,63.94,137100.0],["2019-05-01",64.19,64.88,63.35,64.07,154000.0],["2019-05-02",63.95,65.32,62.21,64.5,124900.0],["2019-05-03",65.07,66.8,64.19,66.74,144600.0],["2019-05-06",65.57,67.92,65.33,67.2,171900.0],["2019-05-07",66.74,66.74,63.65,64.64,145300.0],["2019-05-08",64.54,65.23,63.81,64.61,146600.0],["2019-05-09",58.24,62.34,56.77,60.52,421500.0],["2019-05-10",60.12,60.78,58.15,60.54,439600.0],["2019-05-13",58.94,60.04,57.68,57.95,362100.0],["2019-05-14",57.37,58.47,56.99,57.12,224700.0],["2019-05-15",56.7,57.9,56.37,57.63,181400.0],["2019-05-16",57.83,58.59,56.8,56.97,144100.0],["2019-05-17",56.45,57.03,55.35,56.07,278100.0],["2019-05-20",55.5,56.42,54.49,55.63,163800.0],["2019-05-21",55.91,56.45,55.59,55.88,213900.0],["2019-05-22",55.72,57.26,54.7,56.8,236800.0],["2019-05-23",56.8,56.99,54.05,54.42,169200.0],["2019-05-24",54.89,55.34,54.57,54.84,103800.0],["2019-05-28",54.94,56.24,54.84,55.23,228000.0],["2019-05-29",54.95,55.69,54.29,54.8,230100.0],["2019-05-30",55.01,56.39,55.01,55.8,123200.0],["2019-05-31",55.09,55.91,54.53,55.3,138600.0],["2019-06-03",55.2,56.2,54.49,55.95,251200.0],["2019-06-04",56.77,58.09,56.71,58.0,166400.0],["2019-06-05",58.32,59.99,58.04,59.63,260600.0],["2019-06-06",59.61,59.96,55.7,57.36,232100.0],["2019-06-07",57.6,58.14,56.1,56.31,259700.0],["2019-06-10",57.1,58.19,56.61,57.26,142500.0],["2019-06-11",58.01,58.01,54.01,54.72,186700.0],["2019-06-12",54.68,56.44,54.3,56.38,155300.0],["2019-06-13",56.76,56.76,55.57,56.14,110300.0],["2019-06-14",56.18,56.92,55.84,56.09,170200.0],["2019-06-17",56.32,57.34,56.0,57.22,170300.0],["2019-06-18",57.58,58.16,56.9,57.14,167400.0],["2019-06-19",57.06,59.02,57.06,58.8,177500.0],["2019-06-20",59.59,60.53,58.88,59.26,179700.0],["2019-06-21",59.02,59.36,58.01,59.27,330900.0],["2019-06-24",59.12,59.42,57.9,58.95,281600.0],["2019-06-25",59.16,59.29,58.46,58.79,314300.0],["2019-06-26",59.02,59.02,56.76,57.56,198600.0],["2019-06-27",57.87,58.71,57.82,58.65,187400.0],["2019-06-28",58.8,60.16,58.19,59.32,453900.0],["2019-07-01",60.1,60.12,58.5,59.39,147700.0],["2019-07-02",59.49,59.63,57.87,58.56,131000.0],["2019-07-03",58.87,58.89,58.0,58.7,42000.0],["2019-07-05",58.21,58.68,57.61,58.4,68900.0],["2019-07-08",58.13,58.36,56.21,56.51,197500.0],["2019-07-09",56.16,57.2,55.64,57.18,107700.0],["2019-07-10",57.58,57.91,56.84,57.18,102600.0],["2019-07-11",57.58,57.79,56.98,57.73,91300.0],["2019-07-12",57.55,58.3,56.56,57.35,129500.0],["2019-07-15",57.52,58.08,56.8,57.98,105900.0],["2019-07-16",57.87,58.1,56.86,56.87,90000.0],["2019-07-17",56.86,57.15,56.63,56.78,155500.0],["2019-07-18",56.68,58.37,56.68,57.93,145500.0],["2019-07-19",57.86,60.0,56.92,56.97,100300.0],["2019-07-22",57.23,57.55,55.53,56.08,99600.0],["2019-07-23",56.2,56.85,55.63,56.7,106000.0],["2019-07-24",56.72,58.84,56.57,58.82,125000.0],["2019-07-25",58.81,58.81,57.71,58.27,147300.0],["2019-07-26",58.48,59.56,58.44,58.86,115200.0],["2019-07-29",58.98,59.23,57.13,57.66,128300.0],["2019-07-30",57.51,58.83,57.31,58.43,142100.0],["2019-07-31",58.68,59.99,58.39,59.03,173200.0],["2019-08-01",58.99,59.84,57.11,57.41,137200.0],["2019-08-02",57.23,57.81,55.15,55.77,157900.0],["2019-08-05",54.83,55.35,52.49,53.63,206900.0],["2019-08-06",54.07,55.28,53.89,55.13,169300.0],["2019-08-07",54.49,55.59,53.61,54.87,203300.0],["2019-08-08",55.44,56.85,55.03,55.29,327200.0],["2019-08-09",56.07,60.65,54.13,58.22,365300.0],["2019-08-12",57.4,59.03,56.72,58.93,233400.0],["2019-08-13",58.5,65.58,58.5,65.46,568400.0],["2019-08-14",64.7,66.13,63.88,64.17,397000.0],["2019-08-15",63.96,64.62,60.1,60.52,385400.0],["2019-08-16",60.73,62.15,59.76,61.57,193100.0],["2019-08-19",62.71,62.71,60.88,61.62,126100.0],["2019-08-20",61.58,61.8,60.58,61.34,184800.0],["2019-08-21",62.11,62.56,61.04,61.5,99800.0],["2019-08-22",61.59,62.09,60.37,60.8,141800.0],["2019-08-23",60.84,60.93,58.08,58.34,137200.0],["2019-08-26",58.95,59.1,58.3,58.54,90300.0],["2019-08-27",58.77,59.39,56.71,57.5,192100.0],["2019-08-28",57.27,58.88,56.75,58.17,139900.0],["2019-08-29",58.94,65.79,58.89,65.62,812500.0],["2019-08-30",65.84,65.84,62.81,63.05,245100.0],["2019-09-03",63.01,64.96,60.19,61.32,200300.0],["2019-09-04",61.96,63.03,59.39,60.4,166800.0],["2019-09-05",61.39,62.18,60.54,60.82,155200.0],["2019-09-06",61.22,61.53,59.84,60.95,182700.0],["2019-09-09",60.83,63.75,59.57,63.63,307500.0],["2019-09-10",63.53,67.51,63.11,67.31,545200.0],["2019-09-11",67.37,70.0,67.17,68.62,843300.0],["2019-09-12",68.95,69.82,67.66,68.42,363000.0],["2019-09-13",68.46,68.81,66.7,67.16,340100.0],["2019-09-16",66.05,66.55,64.44,64.69,181000.0],["2019-09-17",64.33,65.08,63.77,64.9,142300.0],["2019-09-18",64.98,65.43,63.65,63.82,184900.0],["2019-09-19",64.08,64.95,63.46,63.98,204600.0],["2019-09-20",63.91,64.8,62.9,64.19,341300.0],["2019-09-23",63.85,64.7,61.78,63.26,152400.0],["2019-09-24",63.83,64.11,62.63,63.02,227600.0],["2019-09-25",62.9,63.71,61.68,62.79,134800.0],["2019-09-26",62.46,63.1,60.97,61.03,153900.0],["2019-09-27",61.2,61.73,59.15,60.25,167400.0],["2019-09-30",60.34,62.2,59.66,61.35,219700.0],["2019-10-01",61.67,61.77,58.2,58.61,191600.0],["2019-10-02",58.32,58.88,57.0,58.56,144000.0],["2019-10-03",57.96,59.47,56.22,59.11,149400.0],["2019-10-04",59.47,60.06,58.56,59.32,137800.0],["2019-10-07",59.06,59.92,58.39,58.64,102000.0],["2019-10-08",57.85,58.68,55.9,55.97,152300.0],["2019-10-09",56.64,56.82,55.43,55.79,283000.0],["2019-10-10",55.98,57.6,55.25,56.84,288600.0],["2019-10-11",57.61,58.69,56.7,57.65,170600.0],["2019-10-14",57.43,58.3,56.78,58.24,95700.0],["2019-10-15",58.42,59.66,58.4,58.65,95700.0],["2019-10-16",58.63,59.59,58.0,59.43,84800.0],["2019-10-17",59.51,60.77,59.51,60.57,157400.0],["2019-10-18",60.16,62.01,60.16,61.8,114700.0],["2019-10-21",62.19,62.75,61.18,61.23,108200.0],["2019-10-22",61.2,62.0,60.05,60.33,111300.0],["2019-10-23",60.16,60.82,59.66,60.69,146200.0],["2019-10-24",60.74,61.05,60.12,60.69,84800.0],["2019-10-25",60.53,61.9,60.36,60.64,85700.0],["2019-10-28",60.87,62.28,59.92,62.05,181300.0],["2019-10-29",62.02,62.34,60.37,60.99,122700.0],["2019-10-30",61.01,61.01,58.02,58.46,217500.0],["2019-10-31",58.57,58.82,55.42,56.9,424500.0],["2019-11-01",57.18,59.56,56.9,58.28,196000.0],["2019-11-04",59.23,60.56,57.81,59.48,267500.0],["2019-11-05",59.73,62.32,59.55,61.93,184800.0],["2019-11-06",61.69,61.79,58.62,58.68,103600.0],["2019-11-07",59.05,59.71,58.11,58.75,88200.0],["2019-11-08",58.73,59.71,58.24,59.55,133000.0],["2019-11-11",59.05,60.06,58.87,59.36,138900.0],["2019-11-12",59.49,60.8,59.05,59.8,134100.0],["2019-11-13",59.37,60.74,59.09,60.53,101900.0],["2019-11-14",60.37,62.67,60.27,61.78,391200.0],["2019-11-15",62.43,64.6,62.38,64.19,162300.0],["2019-11-18",64.09,65.78,62.91,64.51,219700.0],["2019-11-19",64.22,65.33,63.35,65.3,216100.0],["2019-11-20",64.78,66.55,64.78,65.82,219900.0],["2019-11-21",65.43,66.78,65.43,66.35,132900.0],["2019-11-22",66.98,66.98,65.1,66.28,103200.0],["2019-11-25",66.59,69.5,66.35,68.86,201000.0],["2019-11-26",68.51,69.66,67.89,69.03,206400.0],["2019-11-27",68.96,69.97,68.28,68.99,152800.0],["2019-11-29",68.72,68.89,68.09,68.62,71900.0],["2019-12-02",68.26,68.7,67.07,67.82,119900.0],["2019-12-03",67.06,68.12,67.06,67.73,131600.0],["2019-12-04",68.17,69.16,67.43,68.41,141300.0],["2019-12-05",68.69,70.14,68.41,69.05,180900.0],["2019-12-06",69.52,72.38,69.52,70.93,221700.0],["2019-12-09",70.66,71.64,70.27,71.09,214700.0],["2019-12-10",71.09,72.25,70.52,72.0,228100.0],["2019-12-11",71.87,73.16,71.08,71.65,289100.0],["2019-12-12",71.73,73.97,71.47,71.91,200200.0],["2019-12-13",71.73,72.05,69.9,70.82,215600.0],["2019-12-16",71.64,72.19,70.76,71.04,136900.0],["2019-12-17",71.04,71.1,68.66,71.05,211400.0],["2019-12-18",71.21,72.38,71.06,72.11,160200.0],["2019-12-19",72.06,73.27,70.83,73.18,131100.0],["2019-12-20",73.32,74.14,72.54,73.47,310700.0],["2019-12-23",73.65,74.13,72.53,73.83,130700.0],["2019-12-24",73.82,74.09,73.27,73.83,42100.0],["2019-12-26",73.84,74.13,73.12,73.55,89300.0],["2019-12-27",73.62,74.47,73.31,74.27,146900.0],["2019-12-30",74.07,74.07,72.71,73.55,157000.0],["2019-12-31",73.52,75.18,73.52,75.03,294100.0],["2020-01-02",75.24,75.24,73.34,74.8,124400.0],["2020-01-03",73.81,75.75,73.74,74.51,210300.0],["2020-01-06",74.08,75.83,73.17,75.65,130700.0],["2020-01-07",75.64,76.15,74.81,76.09,337700.0],["2020-01-08",76.3,77.92,76.15,77.26,408700.0],["2020-01-09",78.02,79.8,75.67,76.15,210600.0],["2020-01-10",78.99,79.74,75.28,78.95,437800.0],["2020-01-13",79.29,80.18,78.36,79.92,320700.0],["2020-01-14",80.04,81.56,79.32,80.36,263300.0],["2020-01-15",80.17,81.61,77.02,77.37,390800.0],["2020-01-16",77.49,77.58,74.1,74.89,547400.0],["2020-01-17",74.2,74.33,72.39,72.51,602500.0],["2020-01-21",72.61,74.82,71.9,73.93,335300.0],["2020-01-22",74.32,76.04,74.27,75.41,207200.0],["2020-01-23",75.35,77.4,74.66,76.73,257000.0],["2020-01-24",77.18,79.31,76.12,78.02,310300.0],["2020-01-27",76.88,79.48,76.02,78.99,313000.0],["2020-01-28",79.0,79.6,77.86,79.51,209100.0],["2020-01-29",79.32,81.33,78.63,80.11,225200.0],["2020-01-30",79.88,80.18,77.97,80.06,131900.0],["2020-01-31",79.88,79.88,76.51,76.8,150300.0],["2020-02-03",77.38,78.67,77.03,77.16,200700.0],["2020-02-04",78.23,78.77,77.45,78.1,344300.0],["2020-02-05",78.97,79.21,77.8,78.44,211500.0],["2020-02-06",78.77,78.77,77.39,77.71,218300.0],["2020-02-07",77.31,77.38,74.85,75.94,317700.0],["2020-02-10",75.79,77.65,75.76,77.52,146500.0],["2020-02-11",77.89,79.62,77.25,78.21,154800.0],["2020-02-12",78.84,80.2,77.85,79.98,298000.0],["2020-02-13",81.99,81.99,77.69,80.79,313800.0],["2020-02-14",80.46,81.37,79.66,80.4,150900.0],["2020-02-18",79.91,80.21,78.56,79.86,182400.0],["2020-02-19",80.12,82.72,80.12,82.24,132000.0],["2020-02-20",81.57,81.91,78.68,81.13,142200.0],["2020-02-21",81.13,81.24,79.02,79.39,222500.0],["2020-02-24",76.96,79.89,76.17,79.03,172200.0],["2020-02-25",79.34,79.34,76.55,77.74,174200.0],["2020-02-26",77.93,81.16,77.93,80.94,294300.0],["2020-02-27",79.22,80.93,77.06,77.1,385900.0],["2020-02-28",74.84,77.24,72.99,77.24,311500.0],["2020-03-02",78.0,81.08,76.17,80.73,288600.0],["2020-03-03",80.96,81.83,78.29,79.79,210400.0],["2020-03-04",80.9,83.99,80.59,82.64,269400.0],["2020-03-05",81.48,83.81,79.22,81.06,310800.0],["2020-03-06",79.06,83.64,78.79,83.27,350100.0],["2020-03-09",79.34,82.5,78.44,80.22,341700.0],["2020-03-10",81.77,83.2,76.33,80.93,246000.0],["2020-03-11",79.6,91.73,79.04,89.68,747400.0],["2020-03-12",88.87,88.87,76.03,81.33,756900.0],["2020-03-13",83.38,84.81,76.55,79.17,547500.0],["2020-03-16",76.8,85.0,73.01,74.2,905500.0],["2020-03-17",77.46,97.89,74.66,93.64,1242000.0],["2020-03-18",90.49,96.13,83.3,91.63,799100.0],["2020-03-19",93.0,100.42,89.1,91.84,714100.0],["2020-03-20",92.15,94.62,86.18,88.89,1143100.0],["2020-03-23",90.05,93.0,85.13,88.3,782200.0],["2020-03-24",93.22,95.2,81.74,85.71,990100.0],["2020-03-25",84.94,84.97,79.18,80.69,629200.0],["2020-03-26",79.97,92.99,78.16,88.97,1890900.0],["2020-03-27",97.08,98.49,91.16,94.31,1172700.0],["2020-03-30",96.03,105.63,93.41,103.64,994600.0],["2020-03-31",104.0,106.56,95.01,97.81,796100.0],["2020-04-01",95.64,103.0,92.76,97.81,596900.0],["2020-04-02",97.99,98.38,90.53,95.07,1019400.0],["2020-04-03",94.32,95.59,92.52,95.0,556300.0],["2020-04-06",98.1,98.22,94.35,96.32,746500.0],["2020-04-07",97.63,98.0,86.35,87.56,784900.0],["2020-04-08",87.5,95.23,86.3,93.69,703400.0],["2020-04-09",94.34,96.0,90.2,95.94,533800.0],["2020-04-13",95.78,99.51,94.2,98.89,405700.0],["2020-04-14",100.12,102.56,96.02,98.73,468500.0],["2020-04-15",98.29,102.24,96.05,101.7,717400.0],["2020-04-16",102.62,110.52,101.7,109.83,665800.0],["2020-04-17",113.37,113.75,107.01,107.87,883600.0],["2020-04-20",108.0,110.87,107.07,109.14,726900.0],["2020-04-21",109.0,113.94,106.13,112.94,374300.0],["2020-04-22",115.21,124.17,114.18,123.71,901900.0],["2020-04-23",125.0,130.5,123.66,125.07,841800.0],["2020-04-24",125.25,136.52,124.71,134.6,925900.0],["2020-04-27",139.64,143.97,135.16,138.09,1110000.0],["2020-04-28",139.97,140.07,130.28,134.19,775300.0],["2020-04-29",135.53,140.69,132.84,139.7,532400.0],["2020-04-30",138.18,142.17,136.26,139.0,403700.0],["2020-05-01",136.29,139.44,134.31,139.24,491600.0],["2020-05-04",138.9,143.45,136.56,138.99,420100.0],["2020-05-05",140.19,141.72,138.02,141.19,478800.0],["2020-05-06",141.74,146.05,139.22,142.31,573200.0],["2020-05-07",155.12,163.48,148.02,153.48,1122400.0],["2020-05-08",155.0,159.14,152.38,158.6,519000.0],["2020-05-11",189.25,210.81,187.5,208.95,4026500.0],["2020-05-12",207.89,208.0,182.49,182.52,2493600.0],["2020-05-13",187.0,191.04,164.0,178.6,2295000.0],["2020-05-14",173.8,192.0,173.8,185.73,2131500.0],["2020-05-15",191.71,199.72,188.62,197.27,1796500.0],["2020-05-18",201.1,201.97,177.6,182.8,1559500.0],["2020-05-19",186.12,187.95,179.01,186.05,688800.0],["2020-05-20",189.03,191.83,185.26,186.79,663000.0],["2020-05-21",187.0,189.41,179.07,180.7,750200.0],["2020-05-22",180.5,180.7,171.64,173.49,912100.0],["2020-05-26",174.01,174.78,156.77,160.8,1378600.0],["2020-05-27",157.05,158.7,147.7,157.49,1434400.0],["2020-05-28",155.47,172.4,155.43,167.22,1047500.0],["2020-05-29",170.11,175.41,169.5,175.0,1024800.0],["2020-06-01",174.71,176.83,172.16,174.92,687100.0],["2020-06-02",173.31,174.34,166.3,168.6,682600.0],["2020-06-03",167.35,168.19,158.2,159.88,784000.0],["2020-06-04",157.8,164.44,156.15,156.89,634800.0],["2020-06-05",154.34,154.91,147.28,153.64,1172500.0],["2020-06-08",151.82,157.73,148.18,156.32,756100.0],["2020-06-09",155.26,160.01,154.39,155.8,683300.0],["2020-06-10",158.0,167.75,157.95,166.76,974700.0],["2020-06-11",165.21,170.99,158.34,158.37,1122700.0],["2020-06-12",162.0,175.4,159.46,171.8,1370100.0],["2020-06-15",179.53,204.95,178.48,203.44,2807600.0],["2020-06-16",208.55,209.0,193.33,207.24,1467600.0],["2020-06-17",206.9,217.99,206.14,207.17,1350400.0],["2020-06-18",208.48,217.77,207.13,208.04,1555100.0],["2020-06-19",209.2,217.49,207.04,210.38,6873300.0],["2020-06-22",211.52,212.99,202.29,209.87,1234300.0],["2020-06-23",211.51,216.75,205.6,207.27,945600.0],["2020-06-24",205.34,210.0,197.63,200.5,970800.0],["2020-06-25",201.18,207.88,198.01,207.88,801600.0],["2020-06-26",210.38,222.28,206.85,221.0,5672300.0],["2020-06-29",227.45,228.0,208.22,210.43,1388000.0],["2020-06-30",211.38,226.39,211.38,223.74,1096900.0],["2020-07-01",224.0,225.82,213.35,220.76,1041900.0],["2020-07-02",219.91,229.26,218.75,227.04,923200.0],["2020-07-06",227.5,236.76,226.8,235.57,1145200.0],["2020-07-07",228.18,228.5,218.16,224.98,1249700.0],["2020-07-08",228.97,243.68,228.97,237.48,1250000.0],["2020-07-09",240.0,248.0,232.62,244.96,653500.0],["2020-07-10",245.39,247.22,242.02,246.64,523200.0],["2020-07-13",250.26,254.31,233.33,234.51,907800.0],["2020-07-14",234.02,241.24,224.15,239.82,803300.0],["2020-07-15",242.45,247.81,236.43,246.18,577600.0],["2020-07-16",245.93,246.89,238.01,242.73,335100.0],["2020-07-17",244.29,268.21,243.56,267.0,1102400.0],["2020-07-20",272.7,277.67,259.41,261.39,1370500.0],["2020-07-21",263.01,264.45,257.32,258.48,740000.0],["2020-07-22",259.97,271.02,257.87,263.75,745800.0],["2020-07-23",263.75,272.68,255.31,257.24,578800.0],["2020-07-24",252.34,259.59,243.06,255.51,581500.0],["2020-07-27",261.35,266.91,258.5,259.68,669900.0],["2020-07-28",259.1,260.22,253.29,254.95,566600.0],["2020-07-29",255.26,261.89,253.77,259.47,438300.0],["2020-07-30",257.88,272.99,256.36,270.5,623200.0],["2020-07-31",277.19,287.88,267.12,282.47,935700.0],["2020-08-03",288.0,298.36,284.15,293.82,829400.0],["2020-08-04",293.91,300.85,289.62,298.56,642200.0],["2020-08-05",302.0,303.95,296.02,301.96,629800.0],["2020-08-06",305.72,306.72,275.16,285.35,898700.0],["2020-08-07",288.0,292.95,269.24,272.76,713300.0],["2020-08-10",272.76,272.94,227.6,229.69,1906100.0],["2020-08-11",225.69,243.29,217.97,229.59,1243800.0],["2020-08-12",237.2,247.32,230.16,239.59,1035200.0],["2020-08-13",242.51,253.83,241.14,249.37,682700.0],["2020-08-14",252.0,253.33,243.01,245.93,418800.0],["2020-08-17",243.96,248.5,232.51,247.24,717200.0],["2020-08-18",249.38,249.55,237.6,248.83,762900.0],["2020-08-19",248.87,250.0,239.09,241.08,636900.0],["2020-08-20",240.57,251.42,238.07,247.6,615900.0],["2020-08-21",246.5,246.52,238.17,241.52,559600.0],["2020-08-24",245.89,245.99,224.39,228.21,944800.0],["2020-08-25",225.61,233.63,222.32,232.9,740400.0],["2020-08-26",232.0,233.1,220.05,222.94,685700.0],["2020-08-27",168.01,182.0,135.02,174.56,13439100.0],["2020-08-28",172.33,178.0,160.66,162.97,3148100.0],["2020-08-31",164.27,177.76,162.74,175.96,1968000.0],["2020-09-01",177.3,181.43,156.02,158.37,2473500.0],["2020-09-02",162.45,172.18,158.72,167.8,2284300.0],["2020-09-03",163.82,168.27,154.63,158.15,1593300.0],["2020-09-04",155.98,158.5,143.28,154.41,1312800.0],["2020-09-08",153.39,159.68,150.0,151.99,1041500.0],["2020-09-09",154.21,156.71,151.58,152.7,944400.0],["2020-09-10",154.41,156.6,150.78,152.23,632700.0],["2020-09-11",156.37,166.22,155.7,161.19,1491700.0],["2020-09-14",162.93,166.0,155.5,159.39,1215800.0],["2020-09-15",162.07,163.93,158.25,162.42,939900.0],["2020-09-16",161.01,168.5,161.01,164.72,787300.0],["2020-09-17",161.33,172.71,157.26,170.75,1053700.0],["2020-09-18",174.48,191.58,169.58,189.31,2384700.0],["2020-09-21",186.0,203.25,185.43,200.0,2019300.0],["2020-09-22",204.01,204.48,192.61,198.98,1290200.0],["2020-09-23",196.94,203.7,188.14,196.21,865200.0],["2020-09-24",195.1,197.98,189.74,191.96,728600.0],["2020-09-25",191.81,197.81,187.75,196.77,575600.0],["2020-09-28",198.79,200.9,194.33,198.64,698500.0],["2020-09-29",200.33,219.19,199.37,215.0,1402900.0],["2020-09-30",213.06,220.94,211.48,219.38,1045500.0],["2020-10-01",239.0,244.9,219.61,225.54,2268100.0],["2020-10-02",221.85,238.91,221.07,235.34,1131900.0],["2020-10-05",242.41,253.93,241.93,251.68,1267200.0],["2020-10-06",250.33,255.8,240.06,250.0,876100.0],["2020-10-07",255.26,281.43,254.32,277.82,1288000.0],["2020-10-08",282.51,282.51,269.28,276.78,950900.0],["2020-10-09",278.65,283.52,275.8,278.05,694900.0],["2020-10-12",282.0,287.3,267.03,270.75,1185700.0],["2020-10-13",272.5,279.74,268.82,274.7,884200.0],["2020-10-14",276.0,279.88,267.61,270.61,619600.0],["2020-10-15",265.7,268.15,258.61,266.09,562300.0],["2020-10-16",269.8,271.47,255.12,255.25,706000.0],["2020-10-19",257.29,262.5,255.01,257.69,657000.0],["2020-10-20",256.23,260.64,248.59,249.49,483600.0],["2020-10-21",251.06,254.5,238.44,241.98,575200.0],["2020-10-22",241.0,249.88,240.0,245.74,447800.0],["2020-10-23",245.26,249.39,235.84,248.21,347900.0],["2020-10-26",245.31,266.57,245.23,263.42,976600.0],["2020-10-27",267.45,273.94,264.55,273.6,717200.0],["2020-10-28",268.15,274.91,261.02,263.79,668900.0],["2020-10-29",269.0,274.75,263.5,268.78,746400.0],["2020-10-30",255.01,275.55,255.0,268.29,1006600.0],["2020-11-02",271.3,272.1,245.0,248.41,783100.0],["2020-11-03",248.0,259.37,244.03,257.25,530300.0],["2020-11-04",263.99,272.74,261.46,266.43,571800.0],["2020-11-05",272.1,284.66,265.7,281.8,1099700.0],["2020-11-06",281.81,288.7,273.02,283.45,578800.0],["2020-11-09",202.41,213.66,175.51,203.66,4638000.0],["2020-11-10",210.95,211.5,187.85,197.04,1424400.0],["2020-11-11",199.5,217.37,195.59,214.42,1317300.0],["2020-11-12",217.5,221.55,209.0,210.5,1064900.0],["2020-11-13",212.21,218.5,198.25,198.65,1267900.0],["2020-11-16",192.05,196.0,187.53,190.74,1401400.0],["2020-11-17",193.5,200.85,191.6,194.6,850800.0],["2020-11-18",193.3,194.15,184.26,187.28,1097300.0],["2020-11-19",189.48,193.72,185.07,190.99,1149200.0],["2020-11-20",191.41,191.74,185.5,187.19,860200.0],["2020-11-23",186.52,187.67,175.83,176.11,1412300.0],["2020-11-24",175.0,175.0,166.48,174.44,1408500.0],["2020-11-25",175.77,182.15,175.01,180.76,995700.0],["2020-11-27",183.0,189.88,179.02,188.0,533800.0],["2020-11-30",191.0,196.65,186.55,195.05,1030000.0],["2020-12-01",195.0,195.0,187.0,188.95,708000.0],["2020-12-02",187.86,199.92,186.0,198.98,900000.0],["2020-12-03",199.51,202.49,195.27,200.99,830200.0],["2020-12-04",198.46,199.15,192.66,193.57,608900.0],["2020-12-07",194.63,202.32,192.29,193.92,533700.0],["2020-12-08",194.85,196.58,189.71,195.37,435800.0],["2020-12-09",193.91,197.92,189.17,189.97,459000.0],["2020-12-10",189.0,199.25,187.01,197.09,455900.0],["2020-12-11",197.15,203.99,195.18,202.56,723100.0],["2020-12-14",204.0,212.79,204.0,206.93,648600.0],["2020-12-15",207.48,208.0,196.04,200.86,667500.0],["2020-12-16",201.82,203.58,190.6,193.14,672900.0],["2020-12-17",194.59,197.35,191.0,196.43,415800.0],["2020-12-18",197.44,198.51,186.07,189.5,1022200.0],["2020-12-21",195.5,207.99,194.01,205.45,1258600.0],["2020-12-22",207.05,210.54,199.15,203.6,614400.0],["2020-12-23",201.74,202.6,195.38,200.01,739500.0],["2020-12-24",201.0,205.99,196.22,197.49,256300.0],["2020-12-28",198.99,200.59,182.69,183.24,791600.0],["2020-12-29",185.0,186.95,176.86,181.18,670000.0],["2020-12-30",182.0,185.33,180.31,184.91,450200.0],["2020-12-31",185.25,185.48,179.36,179.65,435400.0],["2021-01-04",181.88,190.63,177.38,190.28,690100.0],["2021-01-05",188.05,200.4,185.5,199.86,833600.0],["2021-01-06",195.95,205.83,195.02,204.07,889200.0],["2021-01-07",205.5,212.0,175.0,194.95,3204800.0],["2021-01-08",197.21,206.57,187.08,198.55,1666100.0],["2021-01-11",195.01,202.0,194.0,200.0,1006800.0],["2021-01-12",198.82,205.34,198.82,203.19,675800.0],["2021-01-13",203.19,209.98,197.0,197.94,929100.0],["2021-01-14",200.72,201.63,187.29,198.03,1346600.0],["2021-01-15",199.93,204.91,195.95,204.49,975200.0],["2021-01-19",207.51,208.14,198.4,201.24,1014000.0],["2021-01-20",202.0,213.86,201.42,212.58,935200.0],["2021-01-21",214.59,222.74,210.17,218.49,886200.0],["2021-01-22",222.59,236.33,216.67,233.61,1249800.0],["2021-01-25",241.42,255.25,235.34,238.49,1305100.0],["2021-01-26",241.0,242.64,226.09,226.18,720600.0],["2021-01-27",224.02,233.98,216.65,224.21,645700.0],["2021-01-28",222.55,230.0,221.72,227.3,450600.0],["2021-01-29",241.39,265.0,240.0,250.97,1424400.0],["2021-02-01",251.84,258.49,249.0,254.0,564800.0],["2021-02-02",254.9,255.4,233.76,233.83,754900.0],["2021-02-03",236.0,238.19,230.84,236.85,373500.0],["2021-02-04",235.55,235.55,222.47,228.68,673300.0],["2021-02-05",230.57,238.09,225.21,237.0,444700.0],["2021-02-08",239.27,254.82,225.27,232.88,1305800.0],["2021-02-09",233.0,241.29,232.19,236.38,456600.0],["2021-02-10",237.4,242.5,229.2,237.25,403300.0],["2021-02-11",240.0,240.42,227.4,229.44,449400.0],["2021-02-12",231.12,232.22,225.67,227.97,466900.0],["2021-02-16",232.0,232.0,217.7,221.94,618600.0],["2021-02-17",219.0,224.36,212.65,217.79,390000.0],["2021-02-18",217.21,218.4,208.19,210.1,789000.0],["2021-02-19",193.07,193.07,181.5,182.59,2510000.0],["2021-02-22",180.3,184.0,163.01,163.55,2067500.0],["2021-02-23",162.5,171.76,157.78,167.42,1433000.0],["2021-02-24",169.43,176.68,166.05,172.13,931700.0],["2021-02-25",172.28,175.5,164.5,166.15,838800.0],["2021-02-26",167.65,170.48,162.83,164.26,825400.0],["2021-03-01",170.15,173.5,165.4,166.84,811900.0],["2021-03-02",168.17,170.0,161.0,161.29,916700.0],["2021-03-03",162.37,162.37,149.5,151.6,1036600.0],["2021-03-04",150.55,151.34,140.63,147.99,1123000.0],["2021-03-05",148.6,152.76,138.29,151.3,874500.0],["2021-03-08",152.1,156.0,147.78,152.48,816400.0],["2021-03-09",157.0,162.6,154.38,155.88,777300.0],["2021-03-10",158.04,161.21,127.2,130.01,3299300.0],["2021-03-11",134.07,136.88,130.48,134.33,1604500.0],["2021-03-12",132.08,136.8,127.62,136.19,912800.0],["2021-03-15",137.74,144.0,136.91,141.06,647100.0],["2021-03-16",142.39,143.57,136.83,138.9,881200.0],["2021-03-17",136.99,144.26,134.1,142.8,831800.0],["2021-03-18",140.44,141.85,133.93,134.68,736300.0],["2021-03-19",137.97,139.4,134.75,137.13,1071300.0],["2021-03-22",137.0,141.25,135.41,139.88,608900.0],["2021-03-23",140.16,140.42,136.17,136.86,565600.0],["2021-03-24",137.1,137.1,128.63,128.79,677000.0],["2021-03-25",126.1,127.0,122.75,126.13,1136300.0],["2021-03-26",126.92,127.2,121.35,126.3,786900.0],["2021-03-29",125.31,126.0,121.57,123.19,787400.0],["2021-03-30",121.96,126.9,119.45,126.39,651300.0],["2021-03-31",127.7,130.58,125.48,127.93,608800.0],["2021-04-01",132.63,139.42,129.15,130.31,1006200.0],["2021-04-05",134.57,136.69,131.0,132.21,963600.0],["2021-04-06",132.82,133.52,128.8,130.21,629200.0],["2021-04-07",130.09,131.78,128.12,130.24,468700.0],["2021-04-08",130.8,133.48,128.33,128.33,656400.0],["2021-04-09",128.25,128.51,121.5,123.2,792200.0],["2021-04-12",123.67,128.35,122.34,127.3,582400.0],["2021-04-13",128.26,132.26,125.39,129.6,663500.0],["2021-04-14",128.38,131.21,128.07,129.24,524200.0],["2021-04-15",130.11,131.2,124.32,125.98,995400.0],["2021-04-16",126.21,129.32,123.71,128.83,560700.0],["2021-04-19",128.0,128.46,120.41,122.32,804300.0],["2021-04-20",122.3,122.82,117.75,119.51,530500.0],["2021-04-21",118.72,120.92,115.83,119.01,558500.0],["2021-04-22",119.95,124.83,119.55,122.22,767700.0],["2021-04-23",105.93,116.15,105.93,116.01,3491500.0],["2021-04-26",115.41,123.24,114.85,120.33,1268900.0],["2021-04-27",120.64,122.46,114.94,115.02,805700.0],["2021-04-28",115.0,115.0,110.94,111.0,693000.0],["2021-04-29",111.38,111.4,107.02,107.68,982500.0],["2021-04-30",107.0,108.88,104.66,104.79,1003900.0],["2021-05-03",105.74,110.99,104.4,108.56,1000400.0],["2021-05-04",107.42,110.24,104.42,110.01,971800.0],["2021-05-05",109.43,112.55,108.21,112.5,1082900.0],["2021-05-06",112.22,113.73,107.66,108.54,994200.0],["2021-05-07",108.34,125.9,107.1,120.93,2348000.0],["2021-05-10",121.1,121.1,115.2,116.39,926600.0],["2021-05-11",113.11,117.12,111.34,114.72,626700.0],["2021-05-12",113.02,121.21,112.15,119.94,1034100.0],["2021-05-13",120.0,120.0,112.62,116.5,733000.0],["2021-05-14",117.89,118.7,114.72,118.21,561500.0],["2021-05-17",117.75,120.7,115.54,116.17,472300.0],["2021-05-18",116.65,117.95,115.78,116.99,461400.0],["2021-05-19",115.74,117.39,114.0,117.03,466000.0],["2021-05-20",117.2,121.77,116.68,120.56,495100.0],["2021-05-21",121.0,123.08,115.85,115.98,744400.0],["2021-05-24",116.67,118.58,114.7,115.32,432400.0],["2021-05-25",115.35,120.02,115.35,119.04,485600.0],["2021-05-26",119.62,121.6,118.21,120.04,367800.0],["2021-05-27",120.0,121.97,118.52,121.5,432400.0],["2021-05-28",122.3,125.87,118.01,118.11,413100.0],["2021-06-01",115.58,115.93,108.41,109.33,1897500.0],["2021-06-02",110.43,112.19,107.94,108.28,1899100.0],["2021-06-03",108.0,111.52,107.04,107.84,1928300.0],["2021-06-04",106.5,107.75,103.31,104.07,2005600.0],["2021-06-07",104.0,110.29,103.96,109.28,1210700.0],["2021-06-08",109.59,111.97,108.77,111.7,695000.0],["2021-06-09",112.3,113.8,111.05,112.42,401900.0],["2021-06-10",111.37,116.67,110.73,115.68,725400.0],["2021-06-11",115.18,117.8,114.48,114.77,384300.0],["2021-06-14",115.03,118.24,114.1,115.38,389200.0],["2021-06-15",115.51,115.51,110.82,111.0,293600.0],["2021-06-16",110.87,113.07,109.89,112.03,355300.0],["2021-06-17",111.13,114.5,110.68,112.76,348800.0],["2021-06-18",112.72,114.11,112.42,113.8,622700.0],["2021-06-21",113.0,113.13,110.05,111.82,455700.0],["2021-06-22",111.54,111.8,109.75,111.18,274600.0],["2021-06-23",111.5,115.0,111.3,112.85,385100.0],["2021-06-24",112.9,115.7,112.85,114.96,319100.0],["2021-06-25",115.23,119.7,114.8,119.09,1523600.0],["2021-06-28",119.08,127.29,119.0,127.07,892600.0],["2021-06-29",127.56,135.6,126.5,132.12,1986300.0],["2021-06-30",132.5,133.13,125.75,128.12,1400400.0],["2021-07-01",127.74,130.86,126.65,128.6,643000.0],["2021-07-02",128.19,128.95,124.17,125.29,540000.0],["2021-07-06",126.24,129.85,125.68,126.8,804500.0],["2021-07-07",126.8,127.43,115.51,120.26,1515900.0],["2021-07-08",118.0,122.42,116.3,121.25,657500.0],["2021-07-09",122.34,123.23,118.92,123.0,591300.0],["2021-07-12",122.69,126.84,122.07,122.44,555300.0],["2021-07-13",122.01,122.8,116.3,117.81,683200.0],["2021-07-14",118.27,118.31,115.27,116.09,364600.0],["2021-07-15",117.49,117.5,115.94,116.77,432300.0],["2021-07-16",117.34,126.84,116.58,125.12,574700.0],["2021-07-19",122.14,135.36,121.98,135.03,1084600.0],["2021-07-20",136.13,137.15,131.57,136.94,1029600.0],["2021-07-21",136.5,139.74,131.15,138.89,940200.0],["2021-07-22",138.88,150.68,138.35,149.52,1808500.0],["2021-07-23",148.58,150.75,146.27,150.21,1293700.0],["2021-07-26",149.37,150.79,139.1,139.73,833300.0],["2021-07-27",139.41,139.89,132.89,137.2,778100.0],["2021-07-28",137.55,142.97,137.09,142.45,555400.0],["2021-07-29",142.99,145.53,142.37,142.95,336900.0],["2021-07-30",143.24,144.67,141.19,141.47,477100.0],["2021-08-02",141.73,142.56,136.78,140.16,583200.0],["2021-08-03",139.78,142.93,139.54,141.44,556600.0],["2021-08-04",141.47,146.11,140.67,145.87,577600.0],["2021-08-05",144.76,146.32,140.57,144.0,465500.0],["2021-08-06",129.16,131.95,119.8,125.01,1950800.0],["2021-08-09",125.11,133.52,124.59,129.87,810200.0],["2021-08-10",131.07,132.86,128.42,130.17,481100.0],["2021-08-11",130.47,130.47,125.6,126.85,318900.0],["2021-08-12",126.5,127.47,123.84,124.73,543100.0],["2021-08-13",125.51,126.42,121.5,122.02,484800.0],["2021-08-16",121.8,122.2,118.3,120.1,476500.0],["2021-08-17",119.76,123.15,118.87,120.73,495200.0],["2021-08-18",121.37,121.68,117.87,118.05,430000.0],["2021-08-19",117.1,118.0,114.0,114.31,571600.0],["2021-08-20",113.47,119.63,112.43,118.75,722000.0],["2021-08-23",118.85,121.35,116.47,120.33,909700.0],["2021-08-24",120.88,122.74,118.43,121.8,752400.0],["2021-08-25",121.2,122.6,120.51,121.33,305400.0],["2021-08-26",121.34,124.91,120.02,124.73,404200.0],["2021-08-27",124.75,130.0,124.04,127.64,645300.0],["2021-08-30",128.3,132.13,127.71,129.99,410700.0],["2021-08-31",129.8,131.25,127.28,128.95,587200.0],["2021-09-01",129.9,136.11,128.53,135.54,473100.0],["2021-09-02",136.31,142.83,135.98,140.44,671200.0],["2021-09-03",138.65,142.95,137.0,141.89,333200.0],["2021-09-07",140.63,141.78,138.0,139.5,590900.0],["2021-09-08",139.67,141.98,138.66,140.19,452900.0],["2021-09-09",139.11,142.32,138.55,141.08,542700.0],["2021-09-10",143.13,152.51,143.0,149.43,1054500.0],["2021-09-13",148.92,149.48,141.47,142.71,598200.0],["2021-09-14",142.62,147.03,141.81,146.35,493800.0],["2021-09-15",147.42,148.89,145.59,147.11,662200.0],["2021-09-16",147.36,147.36,141.36,144.44,333400.0],["2021-09-17",145.18,154.88,144.98,153.48,1323600.0],["2021-09-20",150.17,153.57,147.87,152.73,612700.0],["2021-09-21",153.64,158.1,151.6,157.32,556800.0],["2021-09-22",157.22,157.38,153.15,154.77,455000.0],["2021-09-23",154.25,157.97,152.19,153.47,390400.0],["2021-09-24",153.8,153.93,146.94,146.94,406000.0],["2021-09-27",144.11,144.67,139.22,141.6,486400.0],["2021-09-28",140.33,141.5,136.13,138.77,334200.0],["2021-09-29",139.26,143.68,138.91,140.01,295200.0],["2021-09-30",140.42,143.91,139.41,141.15,226900.0],["2021-10-01",136.99,137.0,127.11,134.33,597500.0],["2021-10-04",134.01,137.48,131.58,137.36,332100.0],["2021-10-05",137.45,137.51,131.94,133.79,372000.0],["2021-10-06",133.07,135.67,130.67,135.24,430200.0],["2021-10-07",135.64,137.45,134.8,136.21,412000.0],["2021-10-08",144.55,148.0,136.74,138.04,863000.0],["2021-10-11",137.88,139.46,135.62,135.85,288800.0],["2021-10-12",136.0,138.81,134.31,134.78,366000.0],["2021-10-13",134.85,138.64,134.65,138.3,204100.0],["2021-10-14",138.88,140.3,134.52,135.01,282900.0],["2021-10-15",134.57,135.84,128.07,128.24,698500.0],["2021-10-18",128.41,130.6,126.54,127.22,621500.0],["2021-10-19",129.06,132.91,127.8,130.02,1021100.0],["2021-10-20",132.59,132.7,128.55,131.1,599900.0],["2021-10-21",131.83,134.97,131.62,133.98,242700.0],["2021-10-22",133.82,135.98,133.02,134.88,178600.0],["2021-10-25",134.87,135.72,132.31,134.16,227000.0],["2021-10-26",134.62,134.62,131.76,133.89,199800.0],["2021-10-27",134.03,134.41,128.7,132.29,254500.0],["2021-10-28",132.9,136.0,131.7,132.66,273500.0],["2021-10-29",131.92,134.67,131.72,132.77,260100.0],["2021-11-01",132.77,137.99,132.15,137.5,457100.0],["2021-11-02",138.04,138.68,132.25,133.1,272400.0],["2021-11-03",133.36,139.01,132.76,138.39,376000.0],["2021-11-04",138.5,138.64,133.93,136.14,495400.0],["2021-11-05",133.75,133.99,120.1,121.1,1107800.0],["2021-11-08",122.01,126.33,120.89,125.94,465000.0],["2021-11-09",126.58,127.89,121.36,122.19,412900.0],["2021-11-10",121.53,126.85,121.35,125.77,317100.0],["2021-11-11",126.01,134.47,126.01,134.06,725200.0],["2021-11-12",134.46,144.67,134.3,143.68,995300.0],["2021-11-15",143.89,146.66,142.31,146.33,571800.0],["2021-11-16",146.74,150.73,145.34,149.26,623000.0],["2021-11-17",149.21,149.85,146.95,149.02,543300.0],["2021-11-18",148.34,148.55,140.19,144.71,632500.0],["2021-11-19",146.49,152.69,145.94,152.5,697300.0],["2021-11-22",152.5,152.5,142.53,144.76,446800.0],["2021-11-23",142.61,142.61,130.91,135.16,780500.0],["2021-11-24",133.67,135.24,130.0,131.66,413900.0],["2021-11-26",144.23,152.58,140.4,144.81,765200.0],["2021-11-29",143.8,150.19,138.52,149.8,724100.0],["2021-11-30",150.91,153.99,146.61,147.56,645200.0],["2021-12-01",145.87,147.73,139.57,144.69,488500.0],["2021-12-02",144.69,151.73,143.63,146.5,491200.0],["2021-12-03",147.0,150.19,143.01,147.95,474800.0],["2021-12-06",145.15,146.0,137.29,139.7,548800.0],["2021-12-07",141.9,145.0,141.02,143.21,355600.0],["2021-12-08",142.8,144.51,140.07,142.65,286200.0],["2021-12-09",142.5,144.76,137.81,138.48,310900.0],["2021-12-10",137.74,138.98,133.74,134.06,338500.0],["2021-12-13",134.01,143.87,133.54,141.4,457800.0],["2021-12-14",140.51,142.29,137.81,141.11,320100.0],["2021-12-15",139.98,150.3,139.51,150.11,491600.0],["2021-12-16",151.0,157.0,147.44,152.39,799300.0],["2021-12-17",152.15,164.52,150.15,161.75,1023100.0],["2021-12-20",167.95,179.49,167.56,174.59,2400500.0],["2021-12-21",180.0,180.06,160.97,166.94,1287000.0],["2021-12-22",168.01,170.78,162.05,166.24,594300.0],["2021-12-23",140.3,144.4,135.15,137.39,5419000.0],["2021-12-27",137.36,138.46,131.1,131.94,1594300.0],["2021-12-28",131.99,133.0,125.38,126.97,1507300.0],["2021-12-29",127.75,128.4,124.59,128.0,944500.0],["2021-12-30",128.99,133.79,128.0,133.1,848900.0],["2021-12-31",132.81,136.96,132.5,134.99,688800.0],["2022-01-03",135.48,135.9,130.92,134.29,810000.0],["2022-01-04",132.47,134.16,123.5,126.16,1232700.0],["2022-01-05",125.55,130.44,123.72,126.8,813600.0],["2022-01-06",125.18,130.11,122.47,126.89,662200.0],["2022-01-07",130.16,130.25,122.74,124.1,1161800.0],["2022-01-10",123.0,130.68,122.22,130.29,887500.0],["2022-01-11",130.2,131.88,125.98,127.62,820200.0],["2022-01-12",127.62,129.0,124.49,124.76,699000.0],["2022-01-13",125.67,125.67,117.19,117.5,1136000.0],["2022-01-14",117.0,119.82,113.02,114.88,911900.0],["2022-01-18",114.66,115.43,109.65,110.06,760200.0],["2022-01-19",110.57,113.61,108.88,112.32,663400.0],["2022-01-20",113.8,115.82,109.3,109.4,501500.0],["2022-01-21",108.83,109.31,104.84,105.01,579900.0],["2022-01-24",100.93,103.15,96.18,102.61,1105300.0],["2022-01-25",102.13,102.75,96.81,99.11,1250600.0],["2022-01-26",99.62,100.99,94.76,95.18,581700.0],["2022-01-27",96.1,97.36,91.14,91.5,665500.0],["2022-01-28",92.0,101.77,91.55,101.74,1856200.0],["2022-01-31",102.53,104.81,100.26,103.36,601700.0],["2022-02-01",103.5,104.96,100.0,102.32,540600.0],["2022-02-02",101.64,103.22,100.56,102.19,527500.0],["2022-02-03",100.11,102.99,99.5,99.68,480200.0],["2022-02-04",100.78,101.11,97.39,98.87,869200.0],["2022-02-07",99.43,99.45,95.85,96.4,450900.0],["2022-02-08",96.04,96.16,93.18,95.02,611300.0],["2022-02-09",96.06,98.95,95.76,97.64,391000.0],["2022-02-10",96.11,99.32,95.0,95.34,398300.0],["2022-02-11",96.61,97.95,95.17,96.03,648200.0],["2022-02-14",95.95,96.1,92.22,92.4,612300.0],["2022-02-15",93.89,95.99,93.25,95.39,630200.0],["2022-02-16",94.55,94.55,91.32,92.53,435100.0],["2022-02-17",93.01,93.13,88.37,88.44,746700.0],["2022-02-18",92.93,103.73,91.64,97.84,2066800.0],["2022-02-22",99.3,105.47,99.2,103.09,964200.0],["2022-02-23",102.47,106.3,102.29,103.09,940400.0],["2022-02-24",99.98,105.16,99.21,104.4,1120900.0],["2022-02-25",104.09,108.01,102.56,107.74,764700.0],["2022-02-28",107.1,108.68,104.37,105.79,696800.0],["2022-03-01",106.0,107.75,102.64,103.55,591900.0],["2022-03-02",103.35,105.35,101.0,103.83,709100.0],["2022-03-03",104.63,104.63,100.65,101.2,386300.0],["2022-03-04",100.14,102.16,98.53,99.57,517600.0],["2022-03-07",99.74,101.88,97.83,99.01,475600.0],["2022-03-08",98.31,100.55,96.96,98.15,474200.0],["2022-03-09",99.13,104.64,98.06,102.06,547800.0],["2022-03-10",100.58,101.48,98.38,99.49,313100.0],["2022-03-11",100.67,101.83,98.45,99.2,441900.0],["2022-03-14",98.35,107.65,98.35,101.99,749000.0],["2022-03-15",102.34,104.31,100.22,103.68,526000.0],["2022-03-16",105.6,107.68,102.38,107.47,530200.0],["2022-03-17",106.58,110.29,106.09,109.72,380500.0],["2022-03-18",109.7,115.27,109.43,114.6,673000.0],["2022-03-21",114.5,114.96,110.37,111.31,375700.0],["2022-03-22",111.34,115.04,111.34,114.12,432900.0],["2022-03-23",112.95,114.13,111.4,112.17,243700.0],["2022-03-24",112.86,113.95,109.03,110.45,361300.0],["2022-03-25",110.99,111.55,108.0,109.2,431800.0],["2022-03-28",109.7,112.41,108.77,110.83,272300.0],["2022-03-29",112.13,114.42,111.67,113.33,346500.0],["2022-03-30",112.89,113.55,111.72,112.8,294000.0],["2022-03-31",112.84,114.32,111.47,112.46,324000.0],["2022-04-01",113.5,115.18,111.49,113.93,392200.0],["2022-04-04",113.31,114.12,111.92,113.73,387900.0],["2022-04-05",113.06,116.04,112.08,115.5,606200.0],["2022-04-06",114.54,115.13,112.77,114.15,536000.0],["2022-04-07",113.77,117.76,113.24,117.64,493600.0],["2022-04-08",118.51,120.61,116.04,116.2,557900.0],["2022-04-11",114.93,115.85,112.75,113.08,419800.0],["2022-04-12",114.39,115.31,112.42,112.5,345100.0],["2022-04-13",112.69,115.57,111.87,113.95,289100.0],["2022-04-14",113.62,113.62,110.41,110.94,212000.0],["2022-04-18",110.86,111.1,108.69,109.67,331200.0],["2022-04-19",109.64,113.61,109.64,112.63,293100.0],["2022-04-20",112.72,116.89,112.33,116.03,405300.0],["2022-04-21",116.38,116.77,109.98,110.18,400200.0],["2022-04-22",109.52,110.55,105.71,105.92,286000.0],["2022-04-25",105.07,106.37,103.5,104.52,492300.0],["2022-04-26",103.57,104.46,98.6,100.12,857400.0],["2022-04-27",100.81,102.81,100.05,101.62,345000.0],["2022-04-28",102.56,103.25,99.69,100.98,518000.0],["2022-04-29",100.66,104.35,100.25,100.62,530600.0],["2022-05-02",100.11,103.68,99.71,101.2,633000.0],["2022-05-03",101.3,104.24,100.0,100.97,619900.0],["2022-05-04",100.54,105.8,98.96,104.82,721800.0],["2022-05-05",103.21,104.73,99.93,102.66,735200.0],["2022-05-06",103.64,103.74,95.59,98.29,854200.0],["2022-05-09",96.97,98.16,91.81,92.18,803300.0],["2022-05-10",93.63,95.53,91.43,91.5,650300.0],["2022-05-11",90.78,92.91,88.72,89.06,866600.0],["2022-05-12",88.79,92.58,88.05,92.49,585700.0],["2022-05-13",94.3,100.85,94.11,100.6,570500.0],["2022-05-16",100.6,101.76,97.81,98.06,425100.0],["2022-05-17",101.55,103.37,99.61,103.37,600900.0],["2022-05-18",101.66,104.74,99.5,100.04,742300.0],["2022-05-19",100.2,100.87,98.14,98.33,703800.0],["2022-05-20",99.84,100.46,97.24,99.91,405100.0],["2022-05-23",99.57,101.78,98.83,101.25,620300.0],["2022-05-24",99.9,101.1,99.17,100.4,466500.0],["2022-05-25",99.52,100.55,98.02,98.99,553500.0],["2022-05-26",100.2,101.1,97.89,99.6,1212800.0],["2022-05-27",101.69,103.82,97.95,103.45,1844400.0],["2022-05-31",104.3,105.29,93.18,95.03,3148300.0],["2022-06-01",95.49,96.75,92.59,92.74,801600.0],["2022-06-02",92.16,94.48,91.39,92.59,879900.0],["2022-06-03",91.56,93.79,89.3,89.94,831400.0],["2022-06-06",91.12,94.18,90.18,93.39,715600.0],["2022-06-07",92.2,100.0,92.0,99.54,745600.0],["2022-06-08",98.79,99.54,96.45,97.52,654600.0],["2022-06-09",96.33,96.55,93.67,96.23,593900.0],["2022-06-10",94.8,97.64,94.45,97.49,695700.0],["2022-06-13",95.0,97.0,93.7,94.38,1053800.0],["2022-06-14",94.33,98.55,93.88,98.4,838300.0],["2022-06-15",99.37,102.72,98.97,100.32,859500.0],["2022-06-16",98.13,100.5,96.9,97.25,660500.0],["2022-06-17",98.95,103.29,98.89,101.06,1327400.0],["2022-06-21",101.46,102.15,99.56,99.92,581800.0],["2022-06-22",99.25,99.96,95.43,96.1,831000.0],["2022-06-23",96.26,99.0,95.37,98.0,932200.0],["2022-06-24",99.23,100.62,96.32,100.18,876300.0],["2022-06-27",100.73,101.98,98.34,101.38,699000.0],["2022-06-28",101.87,102.0,99.25,100.81,645400.0],["2022-06-29",100.28,100.79,98.2,100.03,702600.0],["2022-06-30",99.32,100.03,96.95,97.18,510900.0],["2022-07-01",97.14,97.71,95.02,97.11,469300.0],["2022-07-05",95.79,100.56,95.62,100.41,527600.0],["2022-07-06",100.83,106.74,100.68,105.06,1207900.0],["2022-07-07",105.0,108.23,105.0,107.63,692900.0],["2022-07-08",107.33,108.35,105.79,106.53,426200.0],["2022-07-11",105.94,106.78,103.56,104.08,274800.0],["2022-07-12",104.08,105.07,101.88,102.72,534800.0],["2022-07-13",100.8,103.65,100.8,102.18,424100.0],["2022-07-14",102.06,102.06,98.42,99.11,417400.0],["2022-07-15",100.37,101.5,98.76,101.45,573600.0],["2022-07-18",102.61,103.92,99.83,99.98,736600.0],["2022-07-19",101.5,105.71,101.17,105.2,680900.0],["2022-07-20",103.38,104.3,99.36,102.08,615400.0],["2022-07-21",102.58,106.28,102.58,104.72,475800.0],["2022-07-22",104.47,104.71,101.87,103.26,271600.0],["2022-07-25",104.04,104.19,101.97,102.36,493300.0],["2022-07-26",102.4,102.74,100.75,101.68,484300.0],["2022-07-27",101.84,102.23,99.83,101.64,467600.0],["2022-07-28",101.03,102.61,99.62,102.37,369800.0],["2022-07-29",101.94,102.45,100.94,102.04,401200.0],["2022-08-01",102.06,102.55,99.55,101.91,771200.0],["2022-08-02",101.7,103.14,99.71,100.83,611300.0],["2022-08-03",101.79,104.3,100.83,101.58,640100.0],["2022-08-04",102.36,102.66,96.96,97.17,940300.0],["2022-08-05",93.19,94.11,88.12,92.2,1642100.0],["2022-08-08",91.38,94.44,90.15,90.3,1191000.0],["2022-08-09",89.27,90.03,85.44,86.47,1561600.0],["2022-08-10",87.33,91.59,87.01,91.0,1023000.0],["2022-08-11",91.58,91.78,87.11,87.2,674800.0],["2022-08-12",87.1,87.89,83.39,84.09,979100.0],["2022-08-15",83.99,89.26,83.75,89.19,1026900.0],["2022-08-16",88.63,89.02,86.02,88.74,963100.0],["2022-08-17",88.06,88.27,85.46,85.66,680400.0],["2022-08-18",87.61,87.79,85.71,87.74,585500.0],["2022-08-19",86.08,87.46,85.5,86.13,601200.0],["2022-08-22",85.0,86.03,84.33,85.67,688000.0],["2022-08-23",85.05,85.66,83.07,84.48,823900.0],["2022-08-24",84.33,87.44,84.3,85.8,690600.0],["2022-08-25",85.66,86.14,83.5,84.64,519200.0],["2022-08-26",84.79,84.83,81.13,82.06,591700.0],["2022-08-29",81.6,81.6,79.92,80.09,572500.0],["2022-08-30",80.12,80.12,77.32,77.36,656800.0],["2022-08-31",78.0,81.27,77.5,79.26,900300.0],["2022-09-01",78.63,80.17,77.67,79.73,477000.0],["2022-09-02",80.5,80.5,78.26,78.53,483100.0],["2022-09-06",79.87,82.55,79.31,81.05,763300.0],["2022-09-07",81.0,81.36,79.49,81.31,549800.0],["2022-09-08",80.54,82.68,80.46,81.94,503400.0],["2022-09-09",82.48,86.08,82.32,85.97,1109300.0],["2022-09-12",86.51,88.44,85.09,85.48,903900.0],["2022-09-13",83.13,85.07,82.56,83.8,568000.0],["2022-09-14",84.07,85.37,82.39,83.25,620000.0],["2022-09-15",83.12,83.92,82.02,83.3,637800.0],["2022-09-16",82.32,82.92,80.2,81.78,1680700.0],["2022-09-19",80.48,80.69,77.52,79.15,697300.0],["2022-09-20",78.04,79.38,76.93,78.96,607400.0],["2022-09-21",79.09,79.09,75.45,75.5,453600.0],["2022-09-22",75.07,75.19,73.29,73.56,574300.0],["2022-09-23",72.82,72.82,70.91,72.58,696800.0],["2022-09-26",72.29,74.14,71.98,72.2,851100.0],["2022-09-27",72.05,72.5,68.43,69.86,768900.0],["2022-09-28",70.49,73.74,70.21,73.34,471900.0],["2022-09-29",72.52,73.46,71.57,71.98,572600.0],["2022-09-30",71.86,72.5,70.85,71.48,783500.0],["2022-10-03",72.8,73.14,70.83,72.86,833400.0],["2022-10-04",74.25,75.25,73.11,73.52,620600.0],["2022-10-05",72.65,72.65,68.94,71.92,651500.0],["2022-10-06",71.51,72.48,70.72,72.4,592200.0],["2022-10-07",71.91,72.39,70.08,71.03,491200.0],["2022-10-10",71.24,71.24,68.45,69.38,761900.0],["2022-10-11",69.59,69.88,67.37,68.06,632800.0],["2022-10-12",67.9,68.21,66.88,67.49,416300.0],["2022-10-13",69.8,75.1,68.58,74.6,1333100.0],["2022-10-14",75.87,77.11,74.79,76.29,744600.0],["2022-10-17",77.09,79.5,77.04,77.31,541700.0],["2022-10-18",78.15,82.03,78.15,81.34,951800.0],["2022-10-19",80.59,80.59,77.26,77.89,587600.0],["2022-10-20",77.8,79.92,76.58,78.72,565800.0],["2022-10-21",79.06,79.22,76.93,78.75,344500.0],["2022-10-24",79.42,80.92,78.81,79.67,350200.0],["2022-10-25",79.84,83.37,79.84,82.5,450400.0],["2022-10-26",82.0,86.81,81.3,86.51,798000.0],["2022-10-27",86.59,87.92,85.91,86.75,512900.0],["2022-10-28",87.15,89.57,86.72,88.77,522300.0],["2022-10-31",87.92,91.23,87.92,89.82,587800.0],["2022-11-01",90.14,92.02,89.69,91.52,443200.0],["2022-11-02",92.61,92.63,88.73,88.73,564600.0],["2022-11-03",85.51,88.98,82.26,87.52,680700.0],["2022-11-04",87.89,90.88,84.77,90.81,704500.0],["2022-11-07",91.18,91.72,87.95,88.55,546300.0],["2022-11-08",88.95,91.02,87.41,87.69,493300.0],["2022-11-09",87.7,89.4,87.04,87.65,545100.0],["2022-11-10",90.36,92.21,89.54,91.01,771000.0],["2022-11-11",91.42,96.16,91.13,93.35,868900.0],["2022-11-14",92.59,92.72,90.63,90.87,522400.0],["2022-11-15",92.06,94.02,90.67,91.45,770900.0],["2022-11-16",90.72,90.91,88.48,89.23,389000.0],["2022-11-17",87.95,90.44,87.58,90.43,327500.0],["2022-11-18",91.56,92.96,86.11,88.4,981700.0],["2022-11-21",88.03,90.07,87.28,88.45,329800.0],["2022-11-22",88.47,89.35,86.46,88.55,816900.0],["2022-11-23",89.07,89.37,87.53,88.15,384700.0],["2022-11-25",87.3,88.6,86.25,88.2,285300.0],["2022-11-28",87.35,88.34,84.17,84.85,509700.0],["2022-11-29",84.85,85.17,82.2,83.32,508600.0],["2022-11-30",83.0,87.82,83.0,87.61,558100.0],["2022-12-01",88.11,93.97,87.94,93.65,931900.0],["2022-12-02",92.9,96.99,91.78,94.26,846500.0],["2022-12-05",93.69,93.97,91.12,93.6,320700.0],["2022-12-06",93.4,94.47,90.38,92.19,466300.0],["2022-12-07",93.04,94.2,92.18,92.61,468900.0],["2022-12-08",92.98,95.79,91.46,95.67,485500.0],["2022-12-09",95.35,98.65,92.29,92.3,662600.0],["2022-12-12",95.0,98.15,93.96,97.5,687900.0],["2022-12-13",99.88,102.0,78.5,82.08,2221900.0],["2022-12-14",84.86,87.88,83.69,84.42,1769000.0],["2022-12-15",82.98,87.45,81.33,86.13,1110200.0],["2022-12-16",85.38,85.77,79.47,82.59,1535600.0],["2022-12-19",81.87,82.15,80.5,81.53,720900.0],["2022-12-20",81.16,83.1,80.1,81.7,636500.0],["2022-12-21",82.72,85.84,82.15,85.65,625300.0],["2022-12-22",84.95,86.63,84.23,86.5,502400.0],["2022-12-23",85.84,86.97,83.7,84.7,506100.0],["2022-12-27",84.5,84.5,83.06,83.7,336200.0],["2022-12-28",83.73,85.72,82.58,82.89,422100.0],["2022-12-29",83.98,86.73,83.87,85.14,464800.0],["2022-12-30",84.32,86.26,83.52,85.67,514300.0],["2023-01-03",86.4,87.03,83.03,85.0,581000.0],["2023-01-04",86.5,88.31,85.27,88.31,587900.0],["2023-01-05",87.83,88.91,86.34,88.74,485000.0],["2023-01-06",88.53,90.92,88.23,90.77,679200.0],["2023-01-09",92.33,93.11,85.52,86.16,1786800.0],["2023-01-10",85.54,88.03,83.72,84.74,1191500.0],["2023-01-11",85.96,86.39,84.55,84.9,607700.0],["2023-01-12",84.49,86.24,83.69,84.26,535000.0],["2023-01-13",83.63,86.8,83.63,84.58,422700.0],["2023-01-17",84.0,85.67,84.0,84.05,353800.0],["2023-01-18",84.31,86.81,84.31,85.1,269000.0],["2023-01-19",84.86,86.32,83.79,86.28,357600.0],["2023-01-20",86.78,88.73,86.43,88.13,385500.0],["2023-01-23",88.25,90.99,87.89,90.98,416200.0],["2023-01-24",90.54,91.08,86.66,86.7,310700.0],["2023-01-25",86.15,86.44,85.13,85.82,286600.0],["2023-01-26",86.7,87.5,85.42,86.17,227100.0],["2023-01-27",86.09,87.35,85.14,86.31,309200.0],["2023-01-30",86.03,87.08,84.97,85.12,226900.0],["2023-01-31",84.97,86.38,84.2,85.61,414600.0],["2023-02-01",85.61,88.86,85.17,88.51,625200.0],["2023-02-02",89.38,91.87,88.82,91.46,793500.0],["2023-02-03",90.27,92.0,89.44,89.7,394100.0],["2023-02-06",89.41,91.56,88.82,89.25,326100.0],["2023-02-07",88.96,90.55,87.68,89.99,622000.0],["2023-02-08",89.96,90.16,87.36,87.5,309900.0],["2023-02-09",88.21,89.3,85.58,85.77,651900.0],["2023-02-10",85.25,87.99,85.15,86.5,520700.0],["2023-02-13",86.22,87.18,85.56,86.22,409900.0],["2023-02-14",85.63,87.54,84.9,85.81,482600.0],["2023-02-15",85.16,87.0,84.75,86.23,918600.0],["2023-02-16",87.0,92.2,85.65,90.68,1527100.0],["2023-02-17",90.0,91.45,89.82,91.39,855200.0],["2023-02-21",90.36,90.6,89.11,89.7,714000.0],["2023-02-22",89.88,90.45,88.68,89.82,450500.0],["2023-02-23",89.9,90.99,88.02,88.71,476700.0],["2023-02-24",87.3,88.63,85.98,87.51,647500.0],["2023-02-27",88.3,88.96,87.61,87.65,300800.0],["2023-02-28",87.59,88.52,86.9,86.94,378600.0],["2023-03-01",86.82,87.99,85.18,85.46,349200.0],["2023-03-02",84.88,88.89,84.32,88.25,533800.0],["2023-03-03",88.47,89.73,88.25,88.33,297300.0],["2023-03-06",87.94,88.17,86.83,86.92,467100.0],["2023-03-07",86.61,87.9,86.0,87.56,385900.0],["2023-03-08",87.58,88.38,85.54,85.55,342000.0],["2023-03-09",86.15,87.55,85.59,86.36,439500.0],["2023-03-10",86.09,86.12,80.82,83.26,638300.0],["2023-03-13",82.37,84.87,81.38,82.98,373500.0],["2023-03-14",84.4,86.43,84.09,85.41,383000.0],["2023-03-15",84.33,85.41,83.25,84.79,385500.0],["2023-03-16",84.29,87.34,84.14,86.71,433100.0],["2023-03-17",86.98,86.98,84.64,85.03,672300.0],["2023-03-20",85.06,85.94,83.95,85.83,319000.0],["2023-03-21",86.41,87.4,85.1,85.9,334300.0],["2023-03-22",85.55,88.86,85.17,85.97,424400.0],["2023-03-23",86.69,87.59,84.57,85.17,356200.0],["2023-03-24",84.97,87.1,84.13,87.08,306900.0],["2023-03-27",87.14,88.51,86.52,87.97,230200.0],["2023-03-28",87.83,88.43,86.89,87.46,231800.0],["2023-03-29",88.25,88.48,86.89,87.86,234900.0],["2023-03-30",88.64,89.56,87.35,88.08,313800.0],["2023-03-31",88.58,90.23,88.58,89.09,285300.0],["2023-04-03",89.23,89.79,87.98,89.7,268000.0],["2023-04-04",89.94,89.94,88.5,88.84,290200.0],["2023-04-05",89.05,90.45,88.7,89.47,332400.0],["2023-04-06",89.39,91.41,89.32,90.09,394300.0],["2023-04-10",89.52,90.8,88.84,90.55,367500.0],["2023-04-11",90.89,91.99,90.57,91.74,270900.0],["2023-04-12",92.0,92.24,88.84,89.16,425500.0],["2023-04-13",89.25,90.1,88.85,89.67,236100.0],["2023-04-14",96.0,98.67,93.27,94.16,1377700.0],["2023-04-17",94.16,94.29,91.58,92.18,408700.0],["2023-04-18",92.82,92.94,89.85,90.49,451300.0],["2023-04-19",90.49,91.37,89.29,90.64,328800.0],["2023-04-20",89.98,90.27,88.52,89.57,307200.0],["2023-04-21",89.96,91.67,89.64,91.0,186500.0],["2023-04-24",91.26,93.43,90.82,92.6,259000.0],["2023-04-25",92.1,92.1,89.21,89.55,343300.0],["2023-04-26",88.81,89.21,87.71,88.67,258900.0],["2023-04-27",89.07,89.72,88.48,89.27,206200.0],["2023-04-28",89.08,90.56,88.77,89.95,271400.0],["2023-05-01",89.8,92.0,89.4,91.97,215300.0],["2023-05-02",91.86,91.86,89.52,91.45,296400.0],["2023-05-03",91.65,95.02,91.65,93.23,693800.0],["2023-05-04",92.7,94.86,86.99,87.14,670200.0],["2023-05-05",87.99,89.31,87.75,88.61,441300.0],["2023-05-08",88.5,89.22,87.12,88.25,308000.0],["2023-05-09",87.41,87.74,86.05,86.09,367000.0],["2023-05-10",86.98,87.94,86.53,87.17,355400.0],["2023-05-11",86.55,87.49,85.95,86.3,198300.0],["2023-05-12",86.13,87.5,85.63,87.32,306800.0],["2023-05-15",87.16,87.86,86.77,87.09,294500.0],["2023-05-16",86.28,87.09,85.13,86.21,263700.0],["2023-05-17",86.46,87.83,85.18,87.65,355300.0],["2023-05-18",87.47,88.1,86.1,86.98,328900.0],["2023-05-19",87.5,88.85,87.26,87.44,349000.0],["2023-05-22",87.87,90.45,87.87,89.25,293900.0],["2023-05-23",88.95,89.79,87.37,88.78,494300.0],["2023-05-24",88.07,88.28,85.85,86.91,361600.0],["2023-05-25",86.4,87.81,84.48,84.72,403900.0],["2023-05-26",85.0,86.04,84.46,85.54,174700.0],["2023-05-30",85.35,86.84,85.2,86.49,192700.0],["2023-05-31",86.1,86.64,84.55,85.14,362600.0],["2023-06-01",85.59,86.83,84.91,85.65,251700.0],["2023-06-02",86.12,87.01,85.92,86.16,217400.0],["2023-06-05",85.64,86.24,84.85,85.05,269200.0],["2023-06-06",85.38,87.1,85.12,85.74,290900.0],["2023-06-07",86.22,87.34,85.45,86.44,218900.0],["2023-06-08",86.14,86.14,84.58,84.62,211200.0],["2023-06-09",84.75,85.37,84.01,84.74,255300.0],["2023-06-12",84.67,84.83,83.24,84.2,300800.0],["2023-06-13",84.32,86.04,84.32,85.82,337600.0],["2023-06-14",85.79,86.5,83.74,84.64,298900.0],["2023-06-15",84.9,86.38,84.59,86.36,425800.0],["2023-06-16",86.84,88.05,86.11,87.62,1289100.0],["2023-06-20",87.0,87.87,86.19,87.33,467300.0],["2023-06-21",86.79,86.79,85.02,85.58,235000.0],["2023-06-22",85.58,86.63,84.99,85.56,227500.0],["2023-06-23",85.2,86.46,83.63,84.37,633300.0],["2023-06-26",84.37,85.56,83.81,83.81,207300.0],["2023-06-27",83.56,83.71,80.38,81.09,608800.0],["2023-06-28",81.31,81.33,80.29,81.3,495000.0],["2023-06-29",80.92,82.44,80.54,81.45,526100.0],["2023-06-30",82.33,83.84,82.25,82.86,291200.0],["2023-07-03",82.83,83.73,82.61,83.25,198400.0],["2023-07-05",82.86,83.89,82.72,83.72,464800.0],["2023-07-06",83.09,83.09,81.62,82.52,497300.0],["2023-07-07",82.73,84.42,82.17,84.05,491300.0],["2023-07-10",84.29,85.41,84.07,85.05,451300.0],["2023-07-11",85.32,86.67,85.32,86.38,270500.0],["2023-07-12",87.22,87.59,86.69,87.27,261200.0],["2023-07-13",87.4,87.85,87.03,87.52,190900.0],["2023-07-14",87.75,87.92,85.29,85.43,325700.0],["2023-07-17",85.03,85.15,82.4,83.13,486700.0],["2023-07-18",83.3,84.62,83.11,83.58,551100.0],["2023-07-19",84.08,84.8,82.75,83.69,510200.0],["2023-07-20",83.95,85.55,83.47,84.81,449800.0],["2023-07-21",85.18,88.18,84.83,87.01,594300.0],["2023-07-24",87.24,88.78,87.12,88.3,432700.0],["2023-07-25",87.4,88.93,87.17,88.63,445800.0],["2023-07-26",88.74,88.74,87.51,88.26,337100.0],["2023-07-27",89.11,89.11,86.36,86.6,304400.0],["2023-07-28",86.99,87.63,85.36,87.12,258200.0],["2023-07-31",87.19,88.14,86.9,87.36,277800.0],["2023-08-01",86.98,87.56,85.01,85.08,380100.0],["2023-08-02",84.21,84.32,83.22,83.37,442400.0],["2023-08-03",83.19,83.54,82.45,83.0,385600.0],["2023-08-04",82.9,84.79,82.7,83.59,436700.0],["2023-08-07",83.31,84.28,83.0,83.9,429100.0],["2023-08-08",82.87,83.17,81.59,82.26,709100.0],["2023-08-09",79.8,79.8,73.81,76.28,1602800.0],["2023-08-10",76.5,77.85,75.97,77.39,604700.0],["2023-08-11",77.14,78.15,76.27,77.93,639000.0],["2023-08-14",77.51,77.98,76.28,76.34,471800.0],["2023-08-15",75.42,76.06,74.05,74.7,913200.0],["2023-08-16",74.45,74.45,71.92,71.97,675200.0],["2023-08-17",72.09,73.51,71.3,73.27,574200.0],["2023-08-18",73.17,74.93,72.42,74.29,751100.0],["2023-08-21",74.17,76.65,73.98,76.59,518800.0],["2023-08-22",76.8,81.56,76.59,81.36,905700.0],["2023-08-23",81.55,82.85,81.08,81.73,480900.0],["2023-08-24",81.81,81.81,78.19,78.33,385200.0],["2023-08-25",78.71,78.85,76.66,77.11,341300.0],["2023-08-28",77.92,78.61,77.2,77.22,293100.0],["2023-08-29",78.0,82.51,77.79,82.11,823100.0],["2023-08-30",82.28,84.15,82.07,82.79,583900.0],["2023-08-31",82.98,83.53,82.31,82.36,430700.0],["2023-09-01",82.99,84.6,82.66,83.63,450800.0],["2023-09-05",83.37,83.37,80.21,80.24,392600.0],["2023-09-06",79.96,79.96,77.75,77.78,555100.0],["2023-09-07",77.33,77.86,75.03,75.64,886500.0],["2023-09-08",75.16,76.35,73.53,74.64,616900.0],["2023-09-11",75.34,75.65,74.37,74.52,488300.0],["2023-09-12",74.08,74.76,72.49,73.72,478300.0],["2023-09-13",73.77,76.94,72.67,76.37,571300.0],["2023-09-14",77.27,77.44,74.45,76.37,385600.0],["2023-09-15",76.06,76.91,75.05,75.74,1718500.0],["2023-09-18",75.82,75.82,74.0,75.04,599600.0],["2023-09-19",75.11,76.14,74.41,75.78,397800.0],["2023-09-20",76.13,76.43,73.37,73.45,488400.0],["2023-09-21",72.68,72.92,71.03,71.82,667400.0],["2023-09-22",72.19,72.56,71.62,71.63,397000.0],["2023-09-25",71.14,72.08,70.83,71.56,295600.0],["2023-09-26",70.84,71.92,70.67,70.9,475100.0],["2023-09-27",71.11,72.01,70.56,71.19,382700.0],["2023-09-28",71.18,72.29,70.67,71.87,440600.0],["2023-09-29",72.42,73.57,72.03,73.04,466300.0],["2023-10-02",72.64,72.96,71.04,72.71,458800.0],["2023-10-03",72.26,73.36,71.9,72.98,400700.0],["2023-10-04",73.34,74.27,72.4,74.03,385800.0],["2023-10-05",74.02,74.69,73.08,73.76,640700.0],["2023-10-06",73.08,73.42,71.23,71.27,399900.0],["2023-10-09",71.0,71.29,70.02,70.64,324300.0],["2023-10-10",70.89,71.72,70.42,71.46,265900.0],["2023-10-11",71.31,71.74,68.67,69.21,488700.0],["2023-10-12",70.86,70.86,63.82,64.94,1453100.0],["2023-10-13",65.02,68.36,65.02,68.02,614300.0],["2023-10-16",68.41,69.97,67.5,67.98,474700.0],["2023-10-17",66.88,69.83,66.8,69.34,396600.0],["2023-10-18",69.02,69.98,68.3,68.69,418900.0],["2023-10-19",68.63,68.97,66.73,67.03,479500.0],["2023-10-20",67.16,67.51,66.63,67.18,337300.0],["2023-10-23",66.66,67.89,66.21,66.93,267200.0],["2023-10-24",67.05,67.27,65.62,66.24,263900.0],["2023-10-25",65.11,65.89,63.46,63.75,347900.0],["2023-10-26",63.55,66.72,62.34,62.34,399500.0],["2023-10-27",62.48,62.75,60.79,60.98,370000.0],["2023-10-30",61.21,61.94,59.29,60.15,478800.0],["2023-10-31",60.55,61.97,60.24,61.08,556500.0],["2023-11-01",60.76,60.83,59.87,60.5,533000.0],["2023-11-02",62.1,63.45,60.84,62.75,1208700.0],["2023-11-03",64.0,65.25,63.04,64.27,747600.0],["2023-11-06",64.14,64.14,62.14,62.84,622700.0],["2023-11-07",62.9,63.06,61.31,61.6,580600.0],["2023-11-08",61.51,62.41,60.02,60.29,657900.0],["2023-11-09",60.87,60.89,57.82,58.16,475200.0],["2023-11-10",58.15,59.44,57.54,59.33,642700.0],["2023-11-13",59.19,59.66,58.22,58.4,425600.0],["2023-11-14",60.25,61.15,59.83,61.07,573100.0],["2023-11-15",60.77,64.06,60.77,63.47,424600.0],["2023-11-16",63.98,66.03,63.42,65.57,815800.0],["2023-11-17",66.2,66.67,64.19,66.25,693000.0],["2023-11-20",65.88,68.7,65.35,68.3,716300.0],["2023-11-21",68.45,69.48,68.01,69.2,662000.0],["2023-11-22",69.72,70.43,68.5,69.02,335000.0],["2023-11-24",68.64,69.7,68.38,69.68,130200.0],["2023-11-27",68.85,69.65,68.13,69.36,397800.0],["2023-11-28",68.92,69.43,68.17,69.08,459100.0],["2023-11-29",69.46,70.7,69.09,70.12,502800.0],["2023-11-30",70.12,70.12,68.44,68.73,537600.0],["2023-12-01",68.34,69.24,67.73,69.22,659800.0],["2023-12-04",68.53,69.62,67.58,68.74,453800.0],["2023-12-05",68.36,68.36,66.4,66.44,393800.0],["2023-12-06",66.56,67.85,65.72,66.85,428600.0],["2023-12-07",66.86,67.35,64.73,66.67,432000.0],["2023-12-08",66.73,67.36,65.82,66.02,710300.0],["2023-12-11",65.79,66.41,65.24,65.77,409500.0],["2023-12-12",65.83,65.83,63.88,65.57,375200.0],["2023-12-13",65.37,70.69,65.29,70.56,662300.0],["2023-12-14",71.0,73.03,70.72,72.27,827600.0],["2023-12-15",72.27,72.38,70.3,71.06,1063400.0],["2023-12-18",71.1,71.35,69.83,70.5,430000.0],["2023-12-19",71.0,72.97,70.02,72.95,509800.0],["2023-12-20",72.83,73.29,70.95,70.96,464200.0],["2023-12-21",72.26,75.4,71.48,73.78,963200.0],["2023-12-22",74.03,75.83,73.9,73.98,378900.0],["2023-12-26",73.98,75.65,73.56,75.32,213600.0],["2023-12-27",75.5,75.86,74.8,75.44,176900.0],["2023-12-28",75.21,75.8,74.65,75.03,231300.0],["2023-12-29",74.62,75.03,73.53,73.7,354900.0],["2024-01-02",73.01,75.82,71.82,74.73,301700.0],["2024-01-03",74.01,74.01,71.41,72.6,387900.0],["2024-01-04",72.57,73.28,71.89,72.66,501200.0],["2024-01-05",72.11,75.09,71.84,73.75,876800.0],["2024-01-08",73.41,75.07,70.49,71.88,998000.0],["2024-01-09",71.23,72.9,71.0,72.46,775700.0],["2024-01-10",72.45,72.68,71.05,72.55,535700.0],["2024-01-11",71.86,72.63,71.17,72.14,405600.0],["2024-01-12",72.89,73.6,72.05,72.95,392200.0],["2024-01-16",72.4,74.04,71.55,72.97,400600.0],["2024-01-17",71.77,72.57,70.18,70.7,589300.0],["2024-01-18",70.79,71.16,69.21,70.8,556800.0],["2024-01-19",70.84,71.94,70.14,71.34,350300.0],["2024-01-22",71.46,73.45,71.46,72.25,338400.0],["2024-01-23",73.14,73.28,71.31,72.16,221500.0],["2024-01-24",72.56,73.19,69.08,69.99,546100.0],["2024-01-25",71.0,71.04,69.84,69.99,349300.0],["2024-01-26",70.17,71.29,70.17,70.36,241500.0],["2024-01-29",70.27,71.57,70.02,71.53,305300.0],["2024-01-30",71.41,71.41,70.05,70.39,297200.0],["2024-01-31",70.47,70.47,68.35,68.51,446900.0],["2024-02-01",68.66,70.05,68.07,69.45,367500.0],["2024-02-02",68.57,69.06,67.16,68.34,365000.0],["2024-02-05",68.1,68.24,66.76,67.81,510200.0],["2024-02-06",67.77,69.56,67.48,68.82,440000.0],["2024-02-07",68.84,68.87,67.27,67.64,426100.0],["2024-02-08",67.5,68.05,66.86,67.02,716000.0],["2024-02-09",67.09,68.37,66.51,68.15,658800.0],["2024-02-12",68.06,69.83,67.3,69.54,485200.0],["2024-02-13",67.1,68.85,66.3,66.77,1255500.0],["2024-02-14",46.27,48.22,43.12,45.27,10119000.0],["2024-02-15",45.85,45.95,43.33,43.98,3363800.0],["2024-02-16",43.45,43.96,41.75,41.76,2587000.0],["2024-02-20",42.0,46.63,42.0,46.59,3240800.0],["2024-02-21",46.28,49.56,46.28,49.48,3751700.0],["2024-02-22",49.01,49.43,46.07,46.55,1535200.0],["2024-02-23",46.08,47.47,45.62,46.89,1061500.0],["2024-02-26",46.56,46.98,45.48,45.87,1271800.0],["2024-02-27",46.5,48.34,46.29,46.8,978900.0],["2024-02-28",46.2,46.62,45.0,45.1,747600.0],["2024-02-29",45.6,46.05,45.25,45.6,903100.0],["2024-03-01",45.51,46.23,45.15,45.53,516900.0],["2024-03-04",44.13,44.83,43.91,44.33,760200.0],["2024-03-05",44.41,44.91,42.86,42.94,695000.0],["2024-03-06",43.0,43.39,42.31,42.87,776500.0],["2024-03-07",43.36,45.25,43.31,44.73,1152600.0],["2024-03-08",44.74,46.83,44.69,46.26,1252000.0],["2024-03-11",46.48,47.51,46.32,46.79,988700.0],["2024-03-12",46.59,48.31,45.66,46.82,1295000.0],["2024-03-13",46.87,47.97,46.71,47.26,845700.0],["2024-03-14",46.85,47.49,45.72,47.48,1071700.0],["2024-03-15",47.4,48.63,46.96,48.41,1441200.0],["2024-03-18",48.41,49.12,47.15,49.0,938000.0],["2024-03-19",48.85,49.19,48.2,48.38,801900.0],["2024-03-20",48.38,48.5,46.72,47.42,895200.0],["2024-03-21",47.56,48.4,47.01,47.31,624300.0],["2024-03-22",47.36,47.69,46.62,46.8,541800.0],["2024-03-25",47.02,47.89,47.02,47.47,810700.0],["2024-03-26",47.71,47.76,46.85,47.0,1019700.0],["2024-03-27",47.44,48.44,46.92,48.26,703300.0],["2024-03-28",48.35,49.08,47.87,47.94,522600.0],["2024-04-01",47.94,47.94,46.53,47.0,760100.0],["2024-04-02",47.12,47.17,41.75,42.15,2439000.0],["2024-04-03",42.08,42.74,41.92,42.53,1499100.0],["2024-04-04",42.72,44.22,42.46,42.68,1343900.0],["2024-04-05",42.68,43.3,41.97,42.7,805200.0],["2024-04-08",42.83,43.63,42.64,43.35,583100.0],["2024-04-09",43.67,44.95,43.46,44.63,852000.0],["2024-04-10",43.45,44.45,43.0,43.99,711900.0],["2024-04-11",44.85,44.85,42.65,42.98,641500.0],["2024-04-12",42.62,43.11,42.0,42.17,598000.0],["2024-04-15",42.2,42.49,41.23,41.45,551100.0],["2024-04-16",41.07,41.18,39.86,40.3,807200.0],["2024-04-17",40.35,40.35,38.67,38.71,754600.0],["2024-04-18",38.63,39.12,38.1,38.26,1039100.0],["2024-04-19",38.19,39.47,37.78,39.12,1106300.0],["2024-04-22",39.07,39.61,38.33,39.08,907800.0],["2024-04-23",38.98,40.82,38.98,40.4,1192800.0],["2024-04-24",39.73,40.84,39.18,40.82,950500.0],["2024-04-25",40.75,40.75,38.91,39.69,913700.0],["2024-04-26",39.49,40.41,39.3,39.64,547000.0],["2024-04-29",39.82,41.27,39.17,39.36,796000.0],["2024-04-30",38.51,40.72,38.51,40.55,942400.0],["2024-05-01",40.34,40.62,39.45,39.68,844800.0],["2024-05-02",41.57,43.07,39.1,42.22,1715400.0],["2024-05-03",42.92,43.29,41.87,42.5,902000.0],["2024-05-06",42.88,43.7,42.38,43.41,778600.0],["2024-05-07",43.43,44.29,42.9,43.88,907800.0],["2024-05-08",43.4,43.77,42.64,42.68,982500.0],["2024-05-09",42.65,44.86,41.23,43.62,1230400.0],["2024-05-10",43.59,43.72,41.52,42.61,1081200.0],["2024-05-13",42.72,43.13,42.07,42.11,675200.0],["2024-05-14",43.0,47.76,42.3,44.18,2637200.0],["2024-05-15",45.15,46.38,44.85,44.96,929000.0],["2024-05-16",44.63,45.28,43.76,43.99,791600.0],["2024-05-17",43.94,44.1,42.24,42.82,672300.0],["2024-05-20",42.59,42.89,42.0,42.39,650500.0],["2024-05-21",42.03,42.27,41.08,41.35,1186400.0],["2024-05-22",41.28,42.92,40.77,42.6,1212700.0],["2024-05-23",42.61,42.61,41.45,41.85,764000.0],["2024-05-24",41.84,42.5,41.26,42.4,796800.0],["2024-05-28",42.4,44.17,41.56,44.05,720500.0],["2024-05-29",43.65,43.97,42.84,43.71,637000.0],["2024-05-30",43.74,44.8,43.74,44.2,701400.0],["2024-05-31",44.31,44.9,43.77,44.19,648400.0],["2024-06-03",44.2,45.47,43.88,44.96,533100.0],["2024-06-04",44.77,44.77,43.22,43.26,568300.0],["2024-06-05",43.25,43.72,42.93,43.54,412500.0],["2024-06-06",43.09,43.61,42.44,42.58,685800.0],["2024-06-07",42.11,42.43,41.62,41.67,590200.0],["2024-06-10",41.28,41.94,40.66,41.12,883900.0],["2024-06-11",41.07,41.12,39.89,40.01,843900.0],["2024-06-12",40.63,41.24,39.76,39.97,811300.0],["2024-06-13",39.54,39.95,36.68,37.32,1883800.0],["2024-06-14",37.08,37.21,35.47,36.45,1589300.0],["2024-06-17",36.11,36.59,35.4,36.31,1075900.0],["2024-06-18",36.17,36.97,35.5,35.61,663300.0],["2024-06-20",35.26,35.41,34.28,34.84,877400.0],["2024-06-21",34.87,35.47,34.65,35.21,1257900.0],["2024-06-24",35.33,35.39,33.86,33.91,1153900.0],["2024-06-25",33.41,33.77,32.68,32.9,862600.0],["2024-06-26",32.67,33.78,32.47,33.76,996000.0],["2024-06-27",33.64,33.83,33.01,33.53,637700.0],["2024-06-28",33.56,33.57,32.71,33.22,948100.0],["2024-07-01",33.22,34.23,31.61,31.63,1034600.0],["2024-07-02",31.68,31.68,30.87,31.36,1161700.0],["2024-07-03",31.4,31.4,30.62,31.01,1100100.0],["2024-07-05",30.96,31.37,30.61,31.26,1108900.0],["2024-07-08",31.62,31.75,30.07,30.36,980100.0],["2024-07-09",30.33,30.41,29.83,30.01,625700.0],["2024-07-10",30.01,30.24,29.74,29.96,592900.0],["2024-07-11",30.26,32.05,30.1,31.48,1324900.0],["2024-07-12",31.86,32.69,31.36,32.38,909800.0],["2024-07-15",32.15,32.36,31.32,31.78,1259600.0],["2024-07-16",31.99,34.18,31.35,34.15,1162000.0],["2024-07-17",34.03,35.1,33.89,34.85,854600.0],["2024-07-18",34.85,35.25,33.14,33.2,1267600.0],["2024-07-19",32.93,34.83,32.93,34.69,915000.0],["2024-07-22",34.96,35.75,34.84,35.38,1655900.0],["2024-07-23",35.5,37.09,35.13,36.94,1124200.0],["2024-07-24",37.89,39.82,37.77,38.4,2421600.0],["2024-07-25",38.04,39.47,38.04,38.24,11009300.0],["2024-07-26",38.52,39.76,38.04,38.91,1159800.0],["2024-07-29",38.36,39.12,38.1,38.93,1408100.0],["2024-07-30",38.88,40.09,38.73,39.78,1431700.0],["2024-07-31",39.47,39.83,38.25,39.29,1944400.0],["2024-08-01",41.84,42.53,39.5,42.0,2308100.0],["2024-08-02",40.78,43.01,39.83,42.01,1681600.0],["2024-08-05",40.05,41.36,38.97,40.6,1209100.0],["2024-08-06",40.27,41.04,39.4,40.07,933800.0],["2024-08-07",40.15,40.76,39.44,39.59,1124100.0],["2024-08-08",39.2,41.61,38.98,41.4,976000.0],["2024-08-09",41.38,41.92,40.5,41.62,931300.0],["2024-08-12",41.67,41.9,40.93,41.23,782700.0],["2024-08-13",41.33,43.31,40.97,43.28,736600.0],["2024-08-14",43.32,43.72,41.9,43.52,1281500.0],["2024-08-15",43.92,45.17,43.92,44.65,912400.0],["2024-08-16",44.46,44.75,43.93,43.94,769600.0],["2024-08-19",44.13,45.13,44.12,44.95,691200.0],["2024-08-20",44.72,44.9,43.62,43.76,586800.0],["2024-08-21",43.7,44.19,43.1,43.36,492600.0],["2024-08-22",43.67,43.7,42.65,43.36,575100.0],["2024-08-23",43.61,45.06,43.39,45.01,616100.0],["2024-08-26",45.05,45.32,44.22,44.62,573100.0],["2024-08-27",44.76,44.98,43.69,44.33,651200.0],["2024-08-28",44.25,44.46,43.06,43.79,583000.0],["2024-08-29",44.0,44.33,43.33,43.58,569600.0],["2024-08-30",43.77,44.21,42.16,42.25,592700.0],["2024-09-03",41.83,42.63,40.94,40.99,644300.0],["2024-09-04",40.67,41.26,40.08,40.36,545400.0],["2024-09-05",41.94,44.65,41.55,44.5,1300400.0],["2024-09-06",44.6,45.07,42.92,43.45,651100.0],["2024-09-09",43.8,46.07,43.29,44.68,1075900.0],["2024-09-10",44.78,45.51,43.58,44.12,747600.0],["2024-09-11",43.8,45.17,43.33,44.85,958400.0],["2024-09-12",45.13,45.2,43.71,44.8,613800.0],["2024-09-13",45.2,45.93,44.89,45.47,599000.0],["2024-09-16",45.51,46.26,45.01,45.99,772700.0],["2024-09-17",45.88,47.09,45.88,46.35,793200.0],["2024-09-18",46.85,47.62,45.97,46.23,774000.0],["2024-09-19",46.35,46.81,45.77,46.23,868200.0],["2024-09-20",45.94,46.06,44.96,45.4,2514800.0],["2024-09-23",45.33,45.66,44.55,44.74,650100.0],["2024-09-24",45.23,45.94,44.88,45.39,639200.0],["2024-09-25",45.38,45.38,42.92,43.36,618900.0],["2024-09-26",44.07,44.43,43.56,44.18,595800.0],["2024-09-27",44.87,45.98,44.76,45.55,525800.0],["2024-09-30",45.52,45.9,44.8,45.6,476900.0],["2024-10-01",45.77,45.77,44.09,44.21,414200.0],["2024-10-02",44.16,44.77,43.76,44.45,359500.0],["2024-10-03",44.03,44.08,43.2,43.45,304600.0],["2024-10-04",43.78,43.91,42.92,43.77,427800.0],["2024-10-07",43.93,43.93,43.0,43.58,333800.0],["2024-10-08",43.65,43.7,42.1,42.16,446700.0],["2024-10-09",42.34,43.19,42.04,42.74,613400.0],["2024-10-10",42.46,42.79,41.84,41.97,405100.0],["2024-10-11",41.92,42.39,40.96,41.05,903000.0],["2024-10-14",41.23,41.34,40.32,40.49,714500.0],["2024-10-15",40.2,40.72,39.88,40.2,716600.0],["2024-10-16",40.38,40.38,38.64,39.98,954000.0],["2024-10-17",40.04,40.54,39.39,40.07,601600.0],["2024-10-18",40.06,41.0,39.08,40.83,601400.0],["2024-10-21",40.83,40.91,39.24,39.84,576800.0],["2024-10-22",39.83,40.12,39.46,39.65,365900.0],["2024-10-23",39.36,39.53,38.5,38.89,448600.0],["2024-10-24",39.08,39.85,38.67,38.79,306100.0],["2024-10-25",38.88,39.5,38.29,38.68,460500.0],["2024-10-28",39.12,39.51,38.51,38.73,442700.0],["2024-10-29",38.47,38.71,38.11,38.37,417400.0],["2024-10-30",38.18,39.63,38.18,38.99,459300.0],["2024-10-31",39.03,39.13,38.02,38.05,338900.0],["2024-11-01",38.51,39.66,38.45,39.1,419000.0],["2024-11-04",39.25,40.07,38.97,39.09,390400.0],["2024-11-05",39.21,39.7,38.19,39.53,388500.0],["2024-11-06",40.73,40.96,39.23,39.96,430400.0],["2024-11-07",40.09,40.22,38.71,38.85,710900.0],["2024-11-08",41.77,46.0,41.51,43.75,2488400.0],["2024-11-11",43.18,43.65,42.27,42.98,1653700.0],["2024-11-12",42.7,43.3,41.12,41.14,711100.0],["2024-11-13",40.96,41.29,39.32,40.02,621100.0],["2024-11-14",39.82,39.82,38.36,38.96,768500.0],["2024-11-15",38.68,39.0,35.66,36.18,1152600.0],["2024-11-18",35.87,37.88,35.6,37.39,829000.0],["2024-11-19",37.21,38.67,37.2,38.58,520900.0],["2024-11-20",36.98,38.06,36.3,37.48,4010300.0],["2024-11-21",37.82,38.35,37.47,37.89,1219300.0],["2024-11-22",37.89,40.81,37.49,40.14,4300200.0],["2024-11-25",40.9,41.51,40.51,41.16,1491100.0],["2024-11-26",41.02,41.28,40.36,40.98,962100.0],["2024-11-27",41.35,42.58,40.84,41.12,795400.0],["2024-11-29",41.38,41.38,40.32,41.0,320500.0],["2024-12-02",40.7,41.05,39.74,40.95,842000.0],["2024-12-03",40.76,40.92,39.57,40.06,667400.0],["2024-12-04",40.17,40.74,39.3,39.84,676700.0],["2024-12-05",39.63,39.95,37.31,37.6,1142300.0],["2024-12-06",37.95,38.7,37.66,38.2,606100.0],["2024-12-09",38.5,40.68,38.35,40.53,878500.0],["2024-12-10",39.86,40.06,38.32,38.5,837400.0],["2024-12-11",39.65,41.62,39.17,41.52,1770200.0],["2024-12-12",41.57,41.7,40.71,41.6,544500.0],["2024-12-13",42.0,42.19,40.69,41.35,570600.0],["2024-12-16",42.24,44.01,41.45,43.84,1450500.0],["2024-12-17",43.92,45.44,43.0,43.03,1263600.0],["2024-12-18",43.04,44.47,42.27,42.46,1084300.0],["2024-12-19",42.46,43.32,41.64,43.03,1298600.0],["2024-12-20",43.08,45.98,42.69,44.84,1870900.0],["2024-12-23",44.72,45.3,44.09,44.66,753500.0],["2024-12-24",44.67,44.67,43.78,44.58,207800.0],["2024-12-26",43.75,44.7,42.93,44.6,560200.0],["2024-12-27",44.29,44.54,43.63,44.25,452500.0],["2024-12-30",43.98,44.27,42.8,44.0,606900.0],["2024-12-31",44.36,45.57,44.28,44.55,470700.0],["2025-01-02",44.86,45.91,44.68,45.04,594200.0],["2025-01-03",45.08,46.73,44.27,46.66,708800.0],["2025-01-06",46.87,48.53,46.87,47.61,938700.0],["2025-01-07",47.57,49.45,46.69,46.91,1053900.0],["2025-01-08",46.48,46.56,45.2,46.03,668100.0],["2025-01-10",45.57,46.09,44.74,45.75,1038300.0],["2025-01-13",45.85,46.33,42.78,44.61,1444200.0],["2025-01-14",45.11,45.11,40.1,41.1,1809500.0],["2025-01-15",41.14,42.58,40.26,40.27,1179000.0],["2025-01-16",40.21,41.91,39.18,41.88,933900.0],["2025-01-17",42.02,42.5,41.43,41.74,560500.0],["2025-01-21",42.14,43.75,42.14,43.72,855100.0],["2025-01-22",43.98,45.42,43.51,44.48,911800.0],["2025-01-23",44.6,44.98,43.01,44.33,760600.0],["2025-01-24",44.16,45.1,43.83,44.24,1102000.0],["2025-01-27",44.23,46.24,43.83,45.12,974200.0],["2025-01-28",45.45,46.11,44.78,45.71,491100.0],["2025-01-29",45.8,45.8,42.87,43.52,604700.0],["2025-01-30",43.8,44.99,42.89,43.16,696600.0],["2025-01-31",43.09,44.09,42.14,43.46,553500.0],["2025-02-03",42.44,43.44,42.0,42.53,670900.0],["2025-02-04",42.14,43.58,42.14,42.74,759000.0],["2025-02-05",43.25,44.68,43.17,43.97,566000.0],["2025-02-06",43.98,44.01,41.67,42.1,667500.0],["2025-02-07",42.11,43.07,41.51,42.89,767500.0],["2025-02-10",43.0,43.0,41.75,42.89,1189900.0],["2025-02-11",42.66,43.62,40.85,41.47,1107600.0],["2025-02-12",40.96,41.64,39.56,39.94,1309700.0],["2025-02-13",43.8,43.92,41.03,41.65,1911600.0],["2025-02-14",42.05,42.24,38.77,40.57,1445800.0],["2025-02-18",40.36,41.53,40.24,41.49,977000.0],["2025-02-19",41.32,42.5,40.85,41.89,844100.0],["2025-02-20",41.7,42.03,40.4,41.03,620200.0],["2025-02-21",40.98,41.46,39.9,40.46,998600.0],["2025-02-24",40.38,42.06,40.38,41.96,981200.0],["2025-02-25",41.75,42.21,41.02,41.19,701800.0],["2025-02-26",41.0,41.77,40.55,40.88,414700.0],["2025-02-27",40.85,40.85,39.67,39.78,751800.0],["2025-02-28",39.53,40.1,39.0,39.99,821700.0],["2025-03-03",40.19,40.99,39.04,39.05,1172200.0],["2025-03-04",38.45,39.57,38.18,38.97,661500.0],["2025-03-05",38.82,40.15,38.77,39.67,627600.0],["2025-03-06",39.36,40.38,39.32,39.96,480900.0],["2025-03-07",39.83,41.22,38.49,40.8,640500.0],["2025-03-10",40.46,41.4,38.65,38.68,834300.0],["2025-03-11",38.46,38.46,36.55,37.29,672000.0],["2025-03-12",38.38,38.38,36.31,36.87,726400.0],["2025-03-13",36.74,36.74,35.28,35.6,605100.0],["2025-03-14",35.82,36.66,35.82,36.12,856000.0],["2025-03-17",36.13,36.64,35.6,36.2,1071400.0],["2025-03-18",36.19,36.39,34.75,34.89,924200.0],["2025-03-19",34.7,35.04,33.59,34.78,1497100.0],["2025-03-20",34.64,35.45,34.49,35.16,1202300.0],["2025-03-21",34.84,36.13,34.66,35.93,1330100.0],["2025-03-24",36.29,36.98,35.94,36.51,677200.0],["2025-03-25",35.21,37.24,35.17,35.35,808400.0],["2025-03-26",36.17,36.17,34.26,35.02,957100.0],["2025-03-27",34.96,36.04,34.58,35.87,684500.0],["2025-03-28",35.13,35.9,34.45,34.89,614600.0],["2025-03-31",34.56,35.33,33.85,34.97,636100.0],["2025-04-01",34.91,35.24,33.47,34.11,615900.0],["2025-04-02",34.58,34.88,33.65,34.63,434000.0],["2025-04-03",33.25,34.4,32.43,32.49,1519700.0],["2025-04-04",31.36,31.36,26.84,28.13,2719900.0],["2025-04-07",27.08,29.05,26.34,28.36,2196800.0],["2025-04-08",29.94,29.94,26.0,26.2,1863400.0],["2025-04-09",25.49,29.15,25.13,28.85,2219000.0],["2025-04-10",28.38,28.38,25.17,26.42,2555100.0],["2025-04-11",26.34,27.24,25.89,26.91,1573800.0],["2025-04-14",27.56,27.74,26.68,27.28,1418800.0],["2025-04-15",27.08,27.38,26.34,26.56,1552300.0],["2025-04-16",26.5,26.5,24.85,25.27,1748200.0],["2025-04-17",24.83,25.45,24.44,25.17,938600.0],["2025-04-21",24.74,24.86,23.77,24.56,1460100.0],["2025-04-22",24.91,25.39,24.38,24.46,1449900.0],["2025-04-23",25.78,26.99,25.4,25.73,1694400.0],["2025-04-24",26.01,28.19,25.66,27.78,1535400.0],["2025-04-25",27.65,28.48,27.35,28.09,1191000.0],["2025-04-28",28.3,29.02,27.97,28.96,1588400.0],["2025-04-29",29.04,29.1,28.03,28.58,1395200.0],["2025-04-30",28.34,28.34,27.35,27.79,1406700.0],["2025-05-01",28.05,28.32,27.49,27.88,1302100.0],["2025-05-02",28.49,29.45,28.06,29.12,1332800.0],["2025-05-05",29.0,29.12,27.59,27.69,2032600.0],["2025-05-06",27.41,27.41,25.84,25.94,2389400.0],["2025-05-07",26.03,27.31,25.65,25.85,4297100.0],["2025-05-08",28.66,37.24,28.54,36.46,6902900.0],["2025-05-09",36.95,36.95,35.45,36.34,3252800.0],["2025-05-12",37.84,38.99,37.3,37.42,1845400.0],["2025-05-13",37.33,37.75,35.37,35.51,1595900.0],["2025-05-14",35.12,35.46,33.53,33.55,1260900.0],["2025-05-15",33.12,33.42,32.09,33.03,1402700.0],["2025-05-16",33.08,33.6,32.33,33.46,1056500.0],["2025-05-19",32.77,33.0,32.23,32.57,992200.0],["2025-05-20",32.49,32.66,32.02,32.38,872100.0],["2025-05-21",31.86,31.95,29.47,29.58,1255500.0],["2025-05-22",29.47,30.47,29.22,30.18,1551700.0],["2025-05-23",29.85,30.9,29.3,29.74,1381900.0],["2025-05-27",30.61,31.88,30.21,31.26,1568200.0],["2025-05-28",31.4,31.95,30.76,31.7,1483200.0],["2025-05-29",32.11,32.11,30.35,30.75,939600.0],["2025-05-30",30.65,30.78,30.16,30.67,1323700.0],["2025-06-02",30.45,30.54,29.43,29.65,881500.0],["2025-06-03",29.71,30.59,29.26,30.29,986100.0],["2025-06-04",30.22,32.28,30.22,31.08,1119700.0],["2025-06-05",31.2,31.38,29.76,29.9,1106600.0],["2025-06-06",30.21,30.57,29.06,29.53,912100.0],["2025-06-09",30.33,30.94,29.89,30.21,1027800.0],["2025-06-10",30.49,31.44,30.26,30.92,822900.0],["2025-06-11",31.04,31.45,30.47,30.97,1111500.0],["2025-06-12",30.84,30.84,29.75,29.88,738700.0],["2025-06-13",29.02,29.57,28.56,28.9,928000.0],["2025-06-16",29.08,29.84,28.77,29.22,937000.0],["2025-06-17",28.87,29.19,28.02,28.03,1160400.0],["2025-06-18",28.0,28.55,27.84,28.33,1210400.0],["2025-06-20",28.79,28.79,27.64,28.03,1522000.0],["2025-06-23",27.69,28.02,26.91,27.65,1113800.0],["2025-06-24",27.97,28.81,27.58,28.67,1233500.0],["2025-06-25",28.68,28.68,27.4,28.11,995000.0],["2025-06-26",28.08,28.74,27.92,28.7,1292500.0],["2025-06-27",28.65,28.96,28.11,28.87,10817000.0],["2025-06-30",28.98,29.83,28.57,28.82,1673800.0],["2025-07-01",28.43,31.25,28.43,29.79,1353500.0],["2025-07-02",29.76,30.32,29.62,30.18,1213800.0],["2025-07-03",30.25,30.4,29.67,30.19,999300.0],["2025-07-07",29.72,30.32,28.83,29.22,1395300.0],["2025-07-08",29.3,31.08,29.22,30.82,1555700.0],["2025-07-09",30.77,31.8,30.13,31.57,1193900.0],["2025-07-10",31.59,32.7,31.21,31.55,1048800.0],["2025-07-11",31.18,31.31,30.1,30.34,924700.0],["2025-07-14",30.03,30.03,28.36,28.86,1160400.0],["2025-07-15",29.12,29.36,27.79,27.95,1131700.0],["2025-07-16",28.04,28.12,27.28,27.57,1296600.0],["2025-07-17",27.29,27.75,26.49,26.68,1841800.0],["2025-07-18",27.22,27.22,25.44,25.45,1506000.0],["2025-07-21",25.55,26.08,25.25,25.3,1752300.0],["2025-07-22",25.33,26.67,25.32,25.54,1719900.0],["2025-07-23",26.15,26.97,25.86,26.6,1735200.0],["2025-07-24",26.29,27.35,26.2,26.33,1228900.0],["2025-07-25",26.54,27.42,26.01,27.39,1200000.0],["2025-07-28",27.29,27.29,26.08,26.09,1442700.0],["2025-07-29",25.94,26.18,25.15,25.44,1880900.0],["2025-07-30",25.44,25.53,24.22,24.29,1396900.0],["2025-07-31",23.99,24.21,22.89,23.02,1790400.0],["2025-08-01",22.83,22.85,22.05,22.81,1600700.0],["2025-08-04",23.02,24.14,22.62,24.11,1839000.0],["2025-08-05",24.2,24.45,23.5,23.68,2261100.0],["2025-08-06",27.26,27.27,23.28,23.44,2805600.0],["2025-08-07",23.44,24.44,23.11,24.4,1724700.0],["2025-08-08",24.4,24.46,23.7,23.91,1057800.0],["2025-08-11",23.83,24.04,23.2,23.64,1323800.0],["2025-08-12",23.83,25.33,23.72,25.19,1095000.0],["2025-08-13",25.43,27.13,25.09,27.08,1561100.0],["2025-08-14",26.46,26.6,25.53,25.95,895900.0],["2025-08-15",26.28,26.55,25.69,25.93,975500.0],["2025-08-18",25.93,26.55,25.67,25.82,938700.0],["2025-08-19",25.87,26.76,25.87,26.75,811000.0],["2025-08-20",26.7,26.88,25.91,26.34,846800.0],["2025-08-21",26.04,26.16,25.43,25.66,671000.0],["2025-08-22",26.47,28.22,25.92,27.9,1749000.0],["2025-08-25",27.73,27.73,26.8,27.65,1471900.0],["2025-08-26",27.65,28.24,27.41,27.92,1762500.0],["2025-08-27",27.74,28.4,27.54,27.77,1361100.0],["2025-08-28",27.75,28.06,27.27,28.0,1286700.0],["2025-08-29",28.08,29.25,27.91,28.69,1195400.0],["2025-09-02",27.95,28.48,27.44,28.25,1277800.0],["2025-09-03",28.3,28.84,27.48,27.61,937500.0],["2025-09-04",27.5,28.18,26.81,27.79,1068700.0],["2025-09-05",28.07,29.25,28.0,28.68,971400.0],["2025-09-08",28.45,28.56,27.68,28.47,878500.0],["2025-09-09",28.51,28.83,28.1,28.56,922600.0],["2025-09-10",28.46,28.83,27.45,27.63,710400.0],["2025-09-11",27.63,30.01,27.62,29.94,1746500.0],["2025-09-12",29.81,30.16,28.55,28.57,1150200.0],["2025-09-15",28.75,29.08,28.24,28.92,1616100.0],["2025-09-16",29.1,30.28,28.91,29.53,1603800.0],["2025-09-17",29.47,30.23,28.41,28.73,1224400.0],["2025-09-18",29.27,29.97,28.82,29.74,1315200.0],["2025-09-19",29.74,29.75,28.68,28.78,1676800.0],["2025-09-22",28.76,28.97,28.37,28.46,989500.0],["2025-09-23",28.44,29.21,27.44,27.44,1016800.0],["2025-09-24",27.31,27.67,26.11,26.69,1220600.0],["2025-09-25",26.18,26.59,25.95,26.54,1377900.0],["2025-09-26",26.91,28.37,26.68,28.33,1587500.0],["2025-09-29",28.61,29.25,27.65,28.88,1379300.0],["2025-09-30",28.6,29.51,28.49,29.45,1344600.0],["2025-10-01",29.23,31.54,29.13,31.25,1777300.0],["2025-10-02",31.41,32.55,31.13,31.93,1652700.0],["2025-10-03",32.15,32.81,29.7,29.98,2094800.0],["2025-10-06",29.9,30.49,29.23,29.6,1251400.0],["2025-10-07",28.45,29.08,27.65,27.71,1192600.0],["2025-10-08",27.4,28.07,26.78,27.86,1123300.0],["2025-10-09",27.81,28.09,27.45,28.06,987400.0],["2025-10-10",28.22,28.53,26.34,26.37,1377400.0],["2025-10-13",26.77,27.44,26.29,26.31,1080200.0],["2025-10-14",25.48,26.58,25.48,26.17,1077700.0],["2025-10-15",26.41,27.33,26.04,27.31,909300.0],["2025-10-16",27.63,29.05,27.46,28.42,1480500.0],["2025-10-17",28.13,28.59,27.87,28.13,915000.0],["2025-10-20",28.58,29.82,28.36,29.0,1079600.0],["2025-10-21",29.03,29.91,28.8,29.83,1073000.0],["2025-10-22",29.98,30.24,29.24,29.8,1111400.0],["2025-10-23",29.8,30.85,29.57,29.8,1113000.0],["2025-10-24",30.26,30.84,29.88,30.51,1003400.0],["2025-10-27",30.51,30.79,29.28,29.48,953300.0],["2025-10-28",28.91,29.27,28.08,28.19,1112700.0],["2025-10-29",28.15,28.63,27.39,27.94,998800.0],["2025-10-30",27.65,28.1,26.71,26.81,1205200.0],["2025-10-31",26.65,27.3,26.17,26.99,1191500.0],["2025-11-03",27.0,27.92,26.37,27.71,1547900.0],["2025-11-04",27.34,27.98,26.79,27.13,1289900.0],["2025-11-05",27.29,28.01,26.55,27.37,1862100.0],["2025-11-06",26.48,27.31,21.16,21.26,5441500.0],["2025-11-07",21.01,21.57,20.1,20.35,3301400.0],["2025-11-10",20.36,21.03,19.58,19.73,2385200.0],["2025-11-11",19.68,22.15,19.5,21.89,3119500.0],["2025-11-12",21.89,23.25,21.67,22.59,2428200.0],["2025-11-13",22.17,22.82,21.94,22.18,1226500.0],["2025-11-14",21.37,21.47,20.42,21.34,1717700.0],["2025-11-17",21.2,21.42,20.62,21.1,1081500.0],["2025-11-18",20.89,21.6,20.31,21.28,1352100.0],["2025-11-19",21.38,21.78,20.88,20.99,997000.0],["2025-11-20",21.29,22.07,20.94,21.31,962200.0],["2025-11-21",22.43,24.63,22.02,24.35,1885800.0],["2025-11-24",24.53,26.69,24.1,26.58,1924700.0],["2025-11-25",27.16,28.37,26.9,28.14,1666600.0],["2025-11-26",27.68,28.32,27.48,27.5,1404000.0],["2025-11-28",27.42,27.56,27.03,27.35,389600.0],["2025-12-01",26.98,27.35,26.25,26.48,747000.0],["2025-12-02",26.71,26.89,26.31,26.53,879700.0],["2025-12-03",26.53,27.82,26.53,27.53,1146600.0],["2025-12-04",27.53,27.99,26.52,27.82,788000.0],["2025-12-05",28.09,28.3,27.51,27.76,705700.0],["2025-12-08",28.0,28.28,27.13,27.16,824100.0],["2025-12-09",27.15,27.76,26.84,27.44,868900.0],["2025-12-10",27.44,29.04,27.38,28.8,1427500.0],["2025-12-11",28.92,30.4,28.78,29.66,1344500.0],["2025-12-12",29.73,29.92,28.61,28.8,603300.0],["2025-12-15",28.99,29.42,28.22,29.06,1077900.0],["2025-12-16",29.05,29.39,28.34,28.88,908500.0],["2025-12-17",28.8,29.51,28.69,29.39,789900.0],["2025-12-18",29.82,30.0,28.16,28.32,990100.0],["2025-12-19",28.28,29.38,28.16,28.95,1279800.0],["2025-12-22",28.77,29.94,28.72,29.81,760600.0],["2025-12-23",29.69,29.69,28.35,28.59,670300.0],["2025-12-24",28.62,29.13,28.45,28.91,388900.0],["2025-12-26",28.69,29.47,28.39,29.3,481700.0],["2025-12-29",29.4,29.62,28.89,29.3,498100.0],["2025-12-30",29.23,29.47,29.01,29.3,398900.0],["2025-12-31",29.27,29.35,28.43,28.56,437000.0],["2026-01-02",28.86,29.13,27.93,28.78,530100.0],["2026-01-05",28.61,30.25,28.61,30.06,807900.0],["2026-01-06",29.98,32.77,29.68,32.5,1419900.0],["2026-01-07",32.44,33.53,31.83,33.37,1333800.0],["2026-01-08",32.88,33.8,32.5,33.51,886300.0],["2026-01-09",33.61,34.45,33.45,33.65,1196400.0],["2026-01-12",33.73,33.98,32.09,33.36,978200.0],["2026-01-13",33.17,33.91,32.65,33.3,783000.0],["2026-01-14",33.14,34.43,32.95,34.34,716700.0],["2026-01-15",34.32,35.56,33.28,35.38,719700.0],["2026-01-16",35.47,35.58,31.87,33.2,1257700.0],["2026-01-20",32.04,33.44,32.04,32.73,877500.0],["2026-01-21",32.2,32.72,27.19,29.42,2569400.0],["2026-01-22",30.17,31.43,29.83,30.56,1573100.0],["2026-01-23",30.13,30.25,27.99,28.09,1261000.0],["2026-01-26",27.89,28.88,27.57,28.68,765600.0],["2026-01-27",28.25,28.47,27.13,27.28,883900.0],["2026-01-28",26.99,27.51,25.81,26.79,939100.0],["2026-01-29",26.6,27.5,26.05,27.41,889000.0],["2026-01-30",27.02,27.39,26.72,27.17,742500.0],["2026-02-02",27.15,27.93,26.5,27.65,780600.0],["2026-02-03",27.58,29.19,27.35,27.98,868700.0],["2026-02-04",28.39,29.73,28.39,29.31,923800.0],["2026-02-05",28.99,29.97,28.42,28.69,1187100.0],["2026-02-06",28.95,29.46,28.38,29.1,788200.0],["2026-02-09",29.21,29.53,27.75,29.26,716700.0],["2026-02-10",29.56,30.5,29.11,29.21,970500.0],["2026-02-11",29.04,29.4,27.49,28.8,1204000.0],["2026-02-12",26.68,27.04,21.65,23.74,4258900.0],["2026-02-13",23.42,24.74,22.73,23.58,2506200.0],["2026-02-17",23.87,24.05,22.7,23.13,1984100.0],["2026-02-18",23.15,24.75,23.15,24.16,1080600.0],["2026-02-19",24.4,24.6,23.4,23.61,1041900.0],["2026-02-20",23.4,23.68,21.99,22.48,1654100.0],["2026-02-23",22.4,22.47,21.14,21.19,1144700.0],["2026-02-24",21.1,22.15,20.85,21.93,1168500.0],["2026-02-25",22.17,24.26,21.96,23.33,1269300.0],["2026-02-26",23.33,23.58,22.03,22.7,1218300.0],["2026-02-27",22.29,22.76,21.99,22.74,1089100.0],["2026-03-02",22.09,22.69,21.61,22.6,858700.0],["2026-03-03",21.72,21.96,20.59,21.48,989800.0],["2026-03-04",21.52,21.8,20.92,21.19,572600.0],["2026-03-05",20.7,21.93,20.65,21.41,1095100.0],["2026-03-06",20.85,20.9,19.97,20.83,1177500.0],["2026-03-09",20.06,20.24,19.24,19.86,1605300.0],["2026-03-10",20.06,20.13,18.92,19.3,1196400.0],["2026-03-11",19.01,19.16,17.9,18.02,1356500.0],["2026-03-12",17.7,18.24,17.37,17.92,1890500.0],["2026-03-13",18.09,18.63,17.08,17.1,1596900.0],["2026-03-16",17.35,17.85,17.16,17.65,1365300.0],["2026-03-17",17.86,19.72,17.78,19.12,1478100.0],["2026-03-18",18.61,18.7,17.03,17.03,2742000.0],["2026-03-19",16.71,16.86,16.16,16.57,2312700.0],["2026-03-20",16.54,16.63,15.08,15.24,3485700.0],["2026-03-23",16.08,17.1,15.32,16.55,2550800.0],["2026-03-24",16.19,17.2,16.12,16.17,1797700.0],["2026-03-25",16.56,16.81,15.49,16.01,2005500.0],["2026-03-26",15.75,16.29,15.51,15.6,1612100.0],["2026-03-27",15.35,15.78,14.45,14.78,2166200.0],["2026-03-30",14.89,15.46,14.8,15.26,2557700.0],["2026-03-31",15.73,16.61,15.56,16.43,2101000.0],["2026-04-01",16.72,17.44,16.47,16.58,2470500.0],["2026-04-02",15.95,17.55,15.55,17.25,1180200.0],["2026-04-06",17.15,17.35,15.71,15.88,1654900.0],["2026-04-07",15.85,15.97,14.89,14.98,1785900.0],["2026-04-08",16.21,16.58,15.31,15.32,1404700.0],["2026-04-09",15.09,15.09,13.99,14.15,1989800.0],["2026-04-10",14.08,14.31,13.84,13.85,2498500.0],["2026-04-13",13.7,16.2,13.7,16.08,2112900.0],["2026-04-14",16.26,17.43,16.26,17.32,1690000.0],["2026-04-15",17.52,18.0,17.26,17.49,1827200.0],["2026-04-16",13.78,14.0,11.61,12.69,14130300.0],["2026-04-17",12.98,13.02,12.15,12.71,4825100.0],["2026-04-20",12.69,13.36,12.42,12.89,3707700.0],["2026-04-21",12.89,13.49,11.71,12.04,2374400.0],["2026-04-22",12.16,12.26,11.82,11.9,2198000.0],["2026-04-23",11.75,11.99,10.86,11.24,2206900.0],["2026-04-24",11.23,11.65,11.19,11.59,1743400.0],["2026-04-27",11.5,12.49,11.5,12.29,2328400.0],["2026-04-28",12.24,12.37,11.74,12.02,2466500.0],["2026-04-29",11.92,12.1,11.19,11.49,2129300.0],["2026-04-30",11.5,12.41,11.43,12.3,1841000.0],["2026-05-01",12.5,12.65,12.21,12.64,1415200.0],["2026-05-04",12.56,12.85,11.86,12.42,1783400.0],["2026-05-05",12.44,12.8,11.58,11.66,3187000.0],["2026-05-06",11.16,11.46,10.21,10.96,5473200.0],["2026-05-07",10.81,11.53,10.5,10.77,2792000.0],["2026-05-08",10.67,11.27,10.43,10.8,2148200.0],["2026-05-11",10.83,10.96,9.92,9.96,2477200.0],["2026-05-12",10.06,11.33,10.05,11.12,3052600.0],["2026-05-13",10.98,11.33,10.76,11.05,2061000.0],["2026-05-14",11.16,11.67,10.98,11.39,2316100.0],["2026-05-15",11.39,11.54,10.31,10.32,2451300.0],["2026-05-18",10.38,10.89,10.34,10.84,2312100.0],["2026-05-19",11.04,11.6,10.64,11.38,2249900.0],["2026-05-20",11.4,12.04,11.13,11.91,1978600.0],["2026-05-21",11.69,12.5,11.42,12.39,1859700.0],["2026-05-22",12.4,12.74,11.84,11.86,1280000.0],["2026-05-26",11.94,12.37,11.69,11.99,1335400.0],["2026-05-27",12.0,12.53,11.82,12.33,1644400.0],["2026-05-28",12.16,13.58,12.05,13.07,1997800.0],["2026-05-29",13.15,13.28,12.86,13.02,1410800.0],["2026-06-01",12.76,13.29,12.64,13.27,1589400.0],["2026-06-02",12.95,13.31,12.48,13.29,1463700.0],["2026-06-03",13.23,14.1,12.7,13.6,1822800.0],["2026-06-04",14.1,15.76,13.87,15.3,2149000.0],["2026-06-05",15.31,15.48,13.73,14.33,1439700.0],["2026-06-08",14.34,14.76,13.98,14.47,1363400.0],["2026-06-09",14.59,15.16,13.68,13.94,1908400.0],["2026-06-10",13.55,14.12,13.39,13.5,2773100.0],["2026-06-11",13.3,14.12,12.87,14.09,2262300.0],["2026-06-12",14.2,14.52,13.84,14.13,1217000.0],["2026-06-15",14.5,14.65,14.08,14.57,1339500.0],["2026-06-16",14.75,14.99,14.09,14.12,911100.0],["2026-06-17",13.91,14.36,13.01,13.13,1484700.0],["2026-06-18",13.33,13.73,13.13,13.67,2150300.0],["2026-06-22",13.56,13.64,12.24,12.37,1390800.0],["2026-06-23",12.16,12.55,11.93,11.94,1141700.0],["2026-06-24",11.91,12.68,11.84,12.21,1526400.0],["2026-06-25",12.5,13.77,12.49,13.52,1458400.0],["2026-06-26",13.53,14.17,13.52,13.79,3507600.0],["2026-06-29",17.0,19.8,16.73,18.23,6604100.0],["2026-06-30",18.13,18.28,16.94,17.52,1688400.0],["2026-07-01",17.76,19.17,17.6,18.18,1536500.0],["2026-07-02",18.51,18.65,17.83,18.25,1221800.0],["2026-07-06",18.69,18.77,17.87,18,1059913.549321],["2026-07-07",18.05,18.3699,16.91,17,1179653.336764],["2026-07-08",16.78,17.33,15.49,17.25,1756410.451022],["2026-07-09",16.91,17.83,16.87,17.44,1074513.648347],["2026-07-10",17.5,18.565,17.17,18.27,1278522.193955],["2026-07-13",18.27,18.63,17.41,17.89,1122791.363923],["2026-07-14",17.88,17.88,17.19,17.66,772773.711295],["2026-07-15",17.92,18.55,17.66,18.23,1345510.121804],["2026-07-16",18.37,19.03,17.84,18.24,1136877.340562],["2026-07-17",17.77,18.19,17.26,17.38,1106182.518969],["2026-07-20",17.3,17.375,16.56,16.58,728917.967074],["2026-07-21",17.02,17.02,15.545,16.43,1254913.044377],["2026-07-22",16.54,16.98,16.02,16.68,1257035.441134],["2026-07-23",16.7,16.925,16.195,16.58,806029.358116],["2026-07-24",16.77,16.96,16,16.05,913040.241422],["2026-07-27",16.27,17.5,16.27,16.83,1035326.472198],["2026-07-28",16.5,17.51,16.5,16.67,989530.953406],["2026-07-29",16.49,17.07,16.35,16.5,1188022.767732],["2026-07-30",16.5,16.79,16.13,16.57,1216759.069122],["2026-07-31",16.55,16.86,16,16.77,739533.429108],["2026-08-03",17.04,18.04,16.635,17.71,1381947.362701],["2026-08-04",17.98,17.98,16.53,17.58,1181223.003682],["2026-08-05",17.38,17.745,17.125,17.495,1212516.261336],["2026-08-06",17.17,17.34,16.165,16.32,2730154.595356],["2026-08-07",12.668,13.22,11.41,12.285,4936375.47447],["2026-08-10",12.11,12.88,12.0657,12.565,567033.690111],["2026-08-11",13.585,14.24,13.28,13.99,1495554.455503],["2026-08-12",13.78,14.93,13.72,14.83,1953031.929821],["2026-08-13",14.83,15.52,14.34,15.09,1446392.765422],["2026-08-14",14.86,15.26,14.11,14.3,917395.837301]]}