{"t":"STAA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-02-24",15.5,15.75,15.5,15.5,28100.0],["1992-02-25",15.25,15.25,15.0,15.0,66550.0],["1992-02-26",15.75,16.0,15.75,15.75,37100.0],["1992-02-27",15.75,16.25,15.75,15.75,26450.0],["1992-02-28",15.75,15.75,15.25,15.25,28550.0],["1992-03-02",17.0,17.0,16.5,16.5,60000.0],["1992-03-03",17.5,18.0,15.75,16.25,112650.0],["1992-03-04",16.5,16.5,15.5,16.0,45900.0],["1992-03-05",16.0,16.0,15.0,15.0,35900.0],["1992-03-06",15.0,15.75,14.75,15.25,26750.0],["1992-03-09",14.75,15.25,14.5,14.75,19850.0],["1992-03-10",14.5,15.25,14.5,15.0,23050.0],["1992-03-11",15.0,15.0,14.75,15.0,21100.0],["1992-03-12",14.75,15.75,14.75,15.25,35850.0],["1992-03-13",15.5,16.25,15.5,15.5,24600.0],["1992-03-16",16.0,16.25,15.75,16.25,15700.0],["1992-03-17",16.25,16.75,16.0,16.75,37800.0],["1992-03-18",16.5,16.5,16.0,16.25,23050.0],["1992-03-19",16.0,16.25,15.75,15.75,26550.0],["1992-03-20",16.25,16.25,15.25,15.75,30300.0],["1992-03-23",15.25,15.75,13.25,13.75,115200.0],["1992-03-24",13.5,13.75,12.5,13.5,207650.0],["1992-03-25",13.5,15.25,13.25,15.0,137650.0],["1992-03-26",15.25,15.25,14.5,14.75,52050.0],["1992-03-27",14.25,15.25,13.75,14.75,100900.0],["1992-03-30",14.5,14.75,13.75,14.0,44800.0],["1992-03-31",13.75,14.25,13.75,14.25,29200.0],["1992-04-01",14.0,14.25,13.5,14.0,24550.0],["1992-04-02",13.5,14.0,13.5,14.0,26700.0],["1992-04-03",13.5,13.75,12.5,12.75,36400.0],["1992-04-06",12.75,13.25,11.5,11.75,84650.0],["1992-04-07",11.75,11.75,10.75,11.0,152750.0],["1992-04-08",11.0,12.25,10.25,12.0,157100.0],["1992-04-09",12.25,14.0,12.25,13.75,202450.0],["1992-04-10",13.75,14.25,13.25,13.25,109950.0],["1992-04-13",13.5,13.75,13.25,13.5,58600.0],["1992-04-14",14.0,14.0,13.25,13.25,77950.0],["1992-04-15",13.5,13.75,12.75,13.0,36200.0],["1992-04-16",13.0,13.0,12.25,12.5,41950.0],["1992-04-20",12.0,12.5,11.75,12.0,28000.0],["1992-04-21",11.75,12.25,11.0,11.5,42000.0],["1992-04-22",11.0,12.0,11.0,11.5,44300.0],["1992-04-23",12.0,12.0,11.5,11.5,23250.0],["1992-04-24",11.5,12.0,11.5,12.0,24650.0],["1992-04-27",11.5,12.0,11.5,11.5,21650.0],["1992-04-28",11.75,12.0,11.0,11.0,39100.0],["1992-04-29",11.75,11.75,11.0,11.75,46500.0],["1992-04-30",11.75,11.75,11.25,11.5,20600.0],["1992-05-01",11.75,11.75,11.0,11.5,18200.0],["1992-05-04",11.25,11.75,11.25,11.5,27450.0],["1992-05-05",11.75,11.75,11.25,11.75,15900.0],["1992-05-06",11.75,11.75,11.25,11.25,16150.0],["1992-05-07",11.5,11.75,11.0,11.0,35050.0],["1992-05-08",11.0,11.25,10.5,10.75,46700.0],["1992-05-11",11.0,11.0,10.5,10.75,73250.0],["1992-05-12",10.75,10.75,10.25,10.5,45950.0],["1992-05-13",10.25,10.75,10.25,10.75,121450.0],["1992-05-14",10.75,10.75,10.25,10.75,26200.0],["1992-05-15",10.75,11.0,10.0,10.5,175450.0],["1992-05-18",10.75,10.75,9.75,10.25,58800.0],["1992-05-19",10.25,10.25,9.0,9.25,112000.0],["1992-05-20",9.0,9.25,7.75,7.75,128300.0],["1992-05-21",7.5,9.0,7.5,9.0,146600.0],["1992-05-22",9.0,9.25,8.75,9.25,55400.0],["1992-05-26",9.25,9.5,8.75,9.5,21600.0],["1992-05-27",9.5,9.5,9.0,9.5,32700.0],["1992-05-28",9.5,9.5,9.0,9.25,43800.0],["1992-05-29",9.0,9.5,9.0,9.0,36500.0],["1992-06-01",9.0,9.25,8.75,9.0,26000.0],["1992-06-02",8.75,9.25,8.0,8.0,107200.0],["1992-06-03",8.0,8.5,7.75,7.75,53400.0],["1992-06-04",8.25,8.75,7.75,8.25,55500.0],["1992-06-05",8.75,8.75,8.25,8.25,23600.0],["1992-06-08",8.25,8.75,8.25,8.25,5800.0],["1992-06-09",8.75,9.0,8.0,8.0,26400.0],["1992-06-10",8.0,8.25,8.0,8.125,30200.0],["1992-06-11",8.0,8.25,8.0,8.125,13600.0],["1992-06-12",8.0,8.25,8.0,8.0,5300.0],["1992-06-15",8.0,8.25,8.0,8.25,20500.0],["1992-06-16",8.5,8.5,8.0,8.0,41000.0],["1992-06-17",8.25,8.25,7.75,8.125,33000.0],["1992-06-18",7.875,8.0,7.75,7.875,23500.0],["1992-06-19",7.75,8.0,7.75,7.875,27400.0],["1992-06-22",8.0,8.0,7.5,7.5,15300.0],["1992-06-23",7.25,7.75,7.25,7.25,13200.0],["1992-06-24",7.5,7.875,7.375,7.375,7100.0],["1992-06-25",7.375,7.625,7.125,7.125,21900.0],["1992-06-26",6.75,7.25,6.5,6.5,38900.0],["1992-06-29",6.875,6.875,6.5,6.625,15900.0],["1992-06-30",6.5,6.75,5.875,6.25,169900.0],["1992-07-01",6.125,6.5,6.0,6.25,28000.0],["1992-07-02",6.125,6.25,5.875,6.0,32900.0],["1992-07-06",6.25,6.25,5.5,5.5,30700.0],["1992-07-07",5.5,6.375,5.5,6.125,174000.0],["1992-07-08",6.25,6.375,6.125,6.125,60600.0],["1992-07-09",6.375,6.375,5.75,6.125,63300.0],["1992-07-10",5.75,6.125,5.75,6.0,21100.0],["1992-07-13",6.0,6.125,5.75,6.0,13700.0],["1992-07-14",6.25,6.25,5.875,6.125,130900.0],["1992-07-15",6.125,6.625,6.0,6.25,62500.0],["1992-07-16",6.375,7.5,6.375,7.5,151000.0],["1992-07-17",7.5,7.5,7.125,7.25,127400.0],["1992-07-20",7.375,7.375,6.875,7.375,98100.0],["1992-07-21",7.375,7.5,7.25,7.375,43900.0],["1992-07-22",7.125,7.5,7.125,7.25,20700.0],["1992-07-23",7.375,7.375,7.125,7.125,21200.0],["1992-07-24",7.0,7.5,6.875,7.0,29700.0],["1992-07-27",7.25,7.25,6.75,6.75,23200.0],["1992-07-28",7.125,7.125,6.75,6.75,24600.0],["1992-07-29",7.125,7.125,6.625,6.75,25400.0],["1992-07-30",6.5,6.875,6.5,6.625,68400.0],["1992-07-31",6.625,6.75,6.375,6.375,40100.0],["1992-08-03",6.25,6.5,6.25,6.375,10000.0],["1992-08-04",6.375,6.5,6.0,6.5,106500.0],["1992-08-05",6.5,6.5,6.125,6.25,66100.0],["1992-08-06",6.375,6.375,6.125,6.25,5700.0],["1992-08-07",6.125,6.375,5.875,6.125,47300.0],["1992-08-10",6.0,6.125,5.875,6.0,66600.0],["1992-08-11",5.875,6.0,3.5,3.75,680800.0],["1992-08-12",4.625,6.125,4.375,6.125,878800.0],["1992-08-13",6.375,6.375,5.25,6.0,367600.0],["1992-08-14",6.125,6.25,5.75,6.125,75800.0],["1992-08-17",6.0,6.125,5.75,5.875,29400.0],["1992-08-18",5.875,6.0,5.625,5.75,31300.0],["1992-08-19",5.625,5.875,5.25,5.75,97800.0],["1992-08-20",5.75,5.875,5.625,5.75,22900.0],["1992-08-21",5.875,5.875,5.375,5.5,50200.0],["1992-08-24",5.125,5.375,5.0,5.25,72600.0],["1992-08-25",5.125,5.25,5.0,5.125,26500.0],["1992-08-26",5.25,5.5,5.0,5.5,39900.0],["1992-08-27",5.25,5.5,5.0,5.25,59900.0],["1992-08-28",5.25,5.25,5.0,5.125,30900.0],["1992-08-31",5.125,5.125,5.0,5.125,24400.0],["1992-09-01",5.0,5.25,5.0,5.25,16600.0],["1992-09-02",5.125,5.375,5.125,5.25,37600.0],["1992-09-03",5.125,5.375,5.125,5.375,10600.0],["1992-09-04",5.125,5.25,5.0,5.0,185300.0],["1992-09-08",5.125,5.125,4.5,4.625,79500.0],["1992-09-09",4.5,4.75,4.5,4.75,49700.0],["1992-09-10",4.875,5.25,4.625,5.125,33400.0],["1992-09-11",5.0,5.125,4.875,4.875,26600.0],["1992-09-14",5.25,5.25,4.75,4.875,16200.0],["1992-09-15",4.75,5.0,4.25,4.75,152100.0],["1992-09-16",4.75,4.875,4.5,4.625,67200.0],["1992-09-17",4.625,4.875,4.375,4.625,56400.0],["1992-09-18",4.625,4.75,4.5,4.5,57700.0],["1992-09-21",4.75,4.75,4.5,4.75,18500.0],["1992-09-22",4.5,4.75,4.25,4.75,96800.0],["1992-09-23",4.75,4.875,4.375,4.5,34700.0],["1992-09-24",4.625,4.75,4.625,4.75,16500.0],["1992-09-25",4.75,4.75,4.375,4.5,20200.0],["1992-09-28",4.625,4.625,4.25,4.625,19800.0],["1992-09-29",4.625,4.75,4.5,4.625,102600.0],["1992-09-30",4.75,4.75,4.625,4.75,17600.0],["1992-10-01",4.75,4.875,4.625,4.625,57000.0],["1992-10-02",4.625,4.875,4.625,4.75,47700.0],["1992-10-05",4.625,4.75,4.375,4.75,18100.0],["1992-10-06",4.75,4.75,4.5,4.625,11400.0],["1992-10-07",4.5,4.625,4.25,4.5,30200.0],["1992-10-08",4.25,4.5,4.125,4.25,52500.0],["1992-10-09",4.25,4.25,4.125,4.125,22600.0],["1992-10-12",4.25,4.375,4.0,4.125,10000.0],["1992-10-13",4.25,4.25,4.0,4.0,59200.0],["1992-10-14",4.0,4.125,3.625,3.75,163400.0],["1992-10-15",4.0,4.125,3.75,4.125,31800.0],["1992-10-16",4.25,4.25,3.875,4.125,31000.0],["1992-10-19",4.25,4.25,3.875,4.125,56100.0],["1992-10-20",4.125,4.125,4.0,4.0,22100.0],["1992-10-21",4.125,5.0,4.125,5.0,165300.0],["1992-10-22",5.25,5.75,5.0,5.625,174900.0],["1992-10-23",5.75,6.25,5.5,5.875,167900.0],["1992-10-26",5.875,6.5,5.875,5.875,142000.0],["1992-10-27",6.125,6.125,5.75,5.75,49400.0],["1992-10-28",5.75,6.125,5.75,5.875,41900.0],["1992-10-29",5.75,6.125,5.625,5.625,64600.0],["1992-10-30",5.875,5.875,5.5,5.75,32400.0],["1992-11-02",5.875,5.875,5.5,5.625,24700.0],["1992-11-03",5.875,6.125,5.75,6.125,48100.0],["1992-11-04",6.125,6.125,5.75,6.0,60900.0],["1992-11-05",5.75,6.0,5.625,5.75,42200.0],["1992-11-06",5.5,5.625,5.25,5.5,43200.0],["1992-11-09",5.5,5.75,5.375,5.375,40200.0],["1992-11-10",5.625,6.25,5.5,5.875,131000.0],["1992-11-11",5.625,6.0,5.625,5.875,138300.0],["1992-11-12",6.0,6.0,5.75,6.0,24000.0],["1992-11-13",6.0,6.0,5.5,5.5,93700.0],["1992-11-16",5.5,5.75,5.375,5.5,72400.0],["1992-11-17",5.5,5.5,4.625,4.75,123400.0],["1992-11-18",4.625,5.125,4.625,4.75,96800.0],["1992-11-19",5.0,5.0,4.625,4.75,32600.0],["1992-11-20",4.75,4.875,4.75,4.75,40000.0],["1992-11-23",4.75,4.875,4.5,4.5,89500.0],["1992-11-24",4.5,4.625,3.75,4.125,284100.0],["1992-11-25",4.0,4.625,4.0,4.375,117100.0],["1992-11-27",4.375,4.625,4.2812,4.2812,27400.0],["1992-11-30",4.25,4.5,4.25,4.25,57300.0],["1992-12-01",4.375,4.75,4.25,4.375,92700.0],["1992-12-02",4.625,4.625,4.25,4.625,51600.0],["1992-12-03",4.625,5.0625,4.375,4.75,133900.0],["1992-12-04",4.875,5.0,4.625,4.75,36600.0],["1992-12-07",4.875,5.125,4.625,5.0,152000.0],["1992-12-08",5.125,5.5,4.875,5.0,136800.0],["1992-12-09",5.0,5.75,5.0,5.75,153800.0],["1992-12-10",5.75,5.75,5.25,5.5,99100.0],["1992-12-11",5.625,5.625,5.125,5.375,85700.0],["1992-12-14",5.125,5.25,5.125,5.1875,46900.0],["1992-12-15",5.25,5.375,5.125,5.375,38800.0],["1992-12-16",5.125,5.375,5.0,5.0,37600.0],["1992-12-17",5.125,5.125,4.75,4.75,70400.0],["1992-12-18",4.75,5.0,4.75,4.75,44000.0],["1992-12-21",4.75,5.25,4.75,5.125,116700.0],["1992-12-22",5.5,5.5,4.75,4.875,120700.0],["1992-12-23",5.0,5.0,4.625,4.75,57200.0],["1992-12-24",4.75,4.875,4.625,4.75,14700.0],["1992-12-28",4.625,4.75,4.3125,4.5,96600.0],["1992-12-29",4.375,4.625,4.25,4.25,103500.0],["1992-12-30",4.25,4.625,4.25,4.625,160400.0],["1992-12-31",4.4062,4.875,4.4062,4.75,190100.0],["1993-01-04",4.875,4.875,4.5,4.75,53900.0],["1993-01-05",4.75,4.75,4.5,4.5,15200.0],["1993-01-06",4.75,4.75,4.625,4.75,43700.0],["1993-01-07",4.75,4.875,4.625,4.875,29100.0],["1993-01-08",4.875,4.875,4.625,4.75,26700.0],["1993-01-11",4.875,4.875,4.625,4.625,41600.0],["1993-01-12",4.875,4.875,4.375,4.625,67700.0],["1993-01-13",4.375,4.5,4.25,4.5,61700.0],["1993-01-14",4.375,4.5,4.25,4.25,87000.0],["1993-01-15",4.5,4.5,4.25,4.25,24600.0],["1993-01-18",4.25,4.5,4.25,4.5,32400.0],["1993-01-19",4.5,4.5,4.25,4.5,26300.0],["1993-01-20",4.25,4.5,4.25,4.5,17400.0],["1993-01-21",4.25,4.5,4.25,4.5,31500.0],["1993-01-22",4.5,4.5,4.25,4.5,10000.0],["1993-01-25",4.25,4.5,4.25,4.3438,27000.0],["1993-01-26",4.625,5.25,4.25,5.0,146100.0],["1993-01-27",5.0,5.0,4.5625,4.625,42900.0],["1993-01-28",4.875,4.875,4.25,4.5,46200.0],["1993-01-29",4.5,4.5,4.25,4.5,18100.0],["1993-02-01",4.625,4.75,4.25,4.5,15600.0],["1993-02-02",4.625,4.625,4.5,4.5,41400.0],["1993-02-03",4.5,4.625,4.5,4.5,29800.0],["1993-02-04",4.625,4.875,4.5,4.5625,53700.0],["1993-02-05",4.5,4.625,4.1875,4.5,55000.0],["1993-02-08",4.375,4.625,4.375,4.5,18900.0],["1993-02-09",4.625,4.625,4.375,4.375,29100.0],["1993-02-10",4.375,4.625,4.3125,4.5,22300.0],["1993-02-11",4.375,4.625,4.375,4.5,22700.0],["1993-02-12",4.375,4.5,4.25,4.375,8900.0],["1993-02-16",4.375,4.375,4.0,4.25,33500.0],["1993-02-17",4.0,4.25,3.875,4.0,39100.0],["1993-02-18",4.125,4.25,4.0,4.0,7400.0],["1993-02-19",4.25,4.25,4.0,4.25,11300.0],["1993-02-22",4.0,4.25,4.0,4.0,31000.0],["1993-02-23",4.125,4.125,3.875,4.125,47900.0],["1993-02-24",3.875,4.25,3.875,4.125,17500.0],["1993-02-25",4.0,4.25,3.875,4.0,37900.0],["1993-02-26",4.125,4.125,3.875,4.125,15300.0],["1993-03-01",3.875,4.125,3.875,4.125,54700.0],["1993-03-02",4.125,4.25,3.75,4.0,129500.0],["1993-03-03",4.0,4.0,3.75,3.875,24500.0],["1993-03-04",3.875,4.125,3.875,3.875,72500.0],["1993-03-05",3.875,4.0,3.75,3.875,43900.0],["1993-03-08",4.0,4.125,3.75,4.125,52000.0],["1993-03-09",3.875,4.125,3.75,3.875,30200.0],["1993-03-10",4.0,4.0,3.75,4.0,29900.0],["1993-03-11",3.875,4.0,3.875,3.875,38800.0],["1993-03-12",3.875,4.125,3.75,3.75,21700.0],["1993-03-15",4.0,4.0,3.75,3.75,21500.0],["1993-03-16",4.0,4.0,3.75,3.75,71000.0],["1993-03-17",3.75,4.0,3.625,3.75,57500.0],["1993-03-18",3.875,3.875,3.625,3.625,32400.0],["1993-03-19",3.875,3.875,3.625,3.625,27500.0],["1993-03-22",3.875,3.875,3.375,3.5,43700.0],["1993-03-23",3.75,3.875,3.375,3.625,136500.0],["1993-03-24",3.625,3.75,3.5,3.75,162700.0],["1993-03-25",3.5,3.75,3.375,3.625,61100.0],["1993-03-26",3.375,3.625,3.375,3.625,67400.0],["1993-03-29",3.75,4.3125,3.5,4.125,290900.0],["1993-03-30",4.25,4.5,3.875,4.25,172100.0],["1993-03-31",4.25,4.75,4.25,4.75,160700.0],["1993-04-01",4.75,5.375,4.625,5.125,226300.0],["1993-04-02",5.125,5.125,4.625,4.75,128000.0],["1993-04-05",4.875,4.875,4.375,4.625,73700.0],["1993-04-06",4.625,4.625,4.25,4.25,39800.0],["1993-04-07",4.5,4.5,4.125,4.25,35300.0],["1993-04-08",4.5,4.5,4.25,4.25,22000.0],["1993-04-12",4.25,4.25,4.125,4.25,14200.0],["1993-04-13",4.25,4.25,3.875,4.125,64000.0],["1993-04-14",4.125,4.125,4.0,4.125,24500.0],["1993-04-15",4.25,4.25,3.875,4.125,39600.0],["1993-04-16",4.0,4.5,4.0,4.375,39100.0],["1993-04-19",4.5,4.75,4.375,4.625,58000.0],["1993-04-20",4.75,4.875,4.5,4.6875,114300.0],["1993-04-21",4.75,4.75,4.25,4.25,64400.0],["1993-04-22",4.5,4.75,4.5,4.5625,71700.0],["1993-04-23",4.625,4.75,4.25,4.5,35900.0],["1993-04-26",4.5,4.625,4.25,4.5,13200.0],["1993-04-27",4.25,4.5,4.25,4.25,5300.0],["1993-04-28",4.25,4.375,4.25,4.375,14800.0],["1993-04-29",4.375,4.375,4.25,4.375,12300.0],["1993-04-30",4.5,4.5,4.25,4.375,50000.0],["1993-05-03",4.375,4.625,4.375,4.4375,68200.0],["1993-05-04",4.5,4.75,4.375,4.5,103000.0],["1993-05-05",4.375,4.625,4.25,4.375,28300.0],["1993-05-06",4.375,4.375,4.0,4.0,34700.0],["1993-05-07",4.125,4.25,4.0,4.25,14100.0],["1993-05-10",4.25,4.25,4.0,4.0,33600.0],["1993-05-11",4.125,4.25,3.875,4.0,71700.0],["1993-05-12",4.125,4.25,4.0,4.0,25400.0],["1993-05-13",4.0,4.25,3.875,3.9375,38400.0],["1993-05-14",4.125,4.125,3.875,3.9375,35500.0],["1993-05-17",4.125,4.125,3.875,3.875,12700.0],["1993-05-18",3.875,4.125,3.75,3.875,48200.0],["1993-05-19",3.75,4.0,3.75,4.0,24800.0],["1993-05-20",4.0,4.125,3.875,4.0625,27600.0],["1993-05-21",3.875,4.125,3.875,4.0,82300.0],["1993-05-24",4.125,4.125,3.875,4.0,24400.0],["1993-05-25",4.125,4.5,3.875,4.5,124200.0],["1993-05-26",4.375,5.125,4.375,4.875,266200.0],["1993-05-27",5.0,5.125,4.625,4.8125,103700.0],["1993-05-28",5.0,5.0,4.5,4.75,115300.0],["1993-06-01",4.75,5.125,4.625,5.0,73300.0],["1993-06-02",4.875,5.125,4.875,5.125,66000.0],["1993-06-03",5.125,5.25,4.875,5.0,105500.0],["1993-06-04",5.25,5.25,4.875,5.0,72900.0],["1993-06-07",5.0,5.25,5.0,5.0,30400.0],["1993-06-08",5.0,5.5,5.0,5.375,102800.0],["1993-06-09",5.5,5.5,5.25,5.5,105900.0],["1993-06-10",5.5,5.625,5.25,5.5,130100.0],["1993-06-11",5.5,5.75,5.375,5.75,83800.0],["1993-06-14",5.75,6.25,5.625,6.25,175400.0],["1993-06-15",6.25,6.875,6.125,6.75,329300.0],["1993-06-16",6.875,7.0,5.75,6.0625,226100.0],["1993-06-17",6.0,6.375,5.875,6.25,74600.0],["1993-06-18",6.375,6.625,6.125,6.125,123600.0],["1993-06-21",6.125,6.375,6.125,6.375,54600.0],["1993-06-22",6.5,6.5,6.25,6.5,46000.0],["1993-06-23",6.25,6.5,6.125,6.375,74000.0],["1993-06-24",6.25,6.375,5.875,6.0,75000.0],["1993-06-25",6.125,6.125,5.75,6.0,40800.0],["1993-06-28",6.0,6.125,5.75,5.75,13400.0],["1993-06-29",6.0,6.125,5.875,6.0,42700.0],["1993-06-30",6.0,6.125,5.875,5.875,22500.0],["1993-07-01",6.125,6.125,5.75,5.75,37300.0],["1993-07-02",6.125,6.125,5.875,6.125,24400.0],["1993-07-06",5.875,6.125,5.875,6.0,26200.0],["1993-07-07",5.875,6.125,5.75,5.75,31800.0],["1993-07-08",5.875,5.875,5.625,5.625,45800.0],["1993-07-09",5.875,6.125,5.625,5.75,88100.0],["1993-07-12",5.625,5.875,5.375,5.5,60400.0],["1993-07-13",5.375,5.5,5.125,5.5,47000.0],["1993-07-14",5.5,5.5,5.125,5.25,44400.0],["1993-07-15",5.125,5.5,5.125,5.25,25000.0],["1993-07-16",5.5,5.5,5.25,5.5,40100.0],["1993-07-19",5.375,5.625,5.375,5.375,15200.0],["1993-07-20",5.625,5.75,5.25,5.75,8100.0],["1993-07-21",5.75,5.75,5.375,5.375,23800.0],["1993-07-22",5.375,5.75,5.375,5.4375,11200.0],["1993-07-23",5.625,5.625,5.375,5.375,20200.0],["1993-07-26",5.5,5.5,5.25,5.5,33800.0],["1993-07-27",5.5,5.5,5.25,5.5,13600.0],["1993-07-28",5.375,5.5,5.125,5.25,31000.0],["1993-07-29",5.125,5.375,4.875,5.0,113200.0],["1993-07-30",5.125,5.25,4.875,5.125,25600.0],["1993-08-02",5.375,5.75,5.25,5.5,47400.0],["1993-08-03",5.75,5.75,5.5,5.5,27200.0],["1993-08-04",5.75,5.875,5.25,5.25,63600.0],["1993-08-05",5.125,5.375,4.875,5.0,38100.0],["1993-08-06",5.125,5.375,4.875,5.375,55900.0],["1993-08-09",5.375,5.375,5.125,5.375,10200.0],["1993-08-10",5.375,5.5,5.125,5.375,24600.0],["1993-08-11",5.5,5.5,5.25,5.25,59100.0],["1993-08-12",5.25,5.5,5.25,5.5,34500.0],["1993-08-13",5.25,5.375,5.25,5.375,12600.0],["1993-08-16",5.25,5.5,5.0,5.125,31900.0],["1993-08-17",5.0,5.125,4.75,4.875,63300.0],["1993-08-18",4.875,5.0,4.75,4.75,19700.0],["1993-08-19",5.0,5.0,4.75,4.8125,20900.0],["1993-08-20",4.75,5.0,4.75,5.0,30600.0],["1993-08-23",4.75,5.0,4.75,4.75,11600.0],["1993-08-24",4.75,5.0,4.625,4.625,19400.0],["1993-08-25",4.625,4.875,4.625,4.75,29700.0],["1993-08-26",4.5,4.875,4.5,4.5,23600.0],["1993-08-27",4.5,4.875,4.5,4.625,10600.0],["1993-08-30",4.625,4.875,4.625,4.625,31600.0],["1993-08-31",4.625,4.875,4.625,4.75,17000.0],["1993-09-01",4.875,5.0,4.625,4.625,33800.0],["1993-09-02",4.625,4.875,4.625,4.75,21900.0],["1993-09-03",4.75,5.0,4.75,5.0,33100.0],["1993-09-07",5.0,5.0,4.875,5.0,29200.0],["1993-09-08",4.875,5.0,4.75,4.875,11200.0],["1993-09-09",5.0,5.0,4.625,4.75,15500.0],["1993-09-10",4.75,4.875,4.375,4.75,29000.0],["1993-09-13",4.75,4.75,4.375,4.375,26000.0],["1993-09-14",4.5,4.625,4.25,4.375,49900.0],["1993-09-15",4.25,4.5,4.25,4.25,29600.0],["1993-09-16",4.25,4.5,4.25,4.375,18500.0],["1993-09-17",4.375,4.5,4.125,4.125,51800.0],["1993-09-20",4.375,4.5,4.125,4.5,18500.0],["1993-09-21",4.375,4.5,4.25,4.25,15500.0],["1993-09-22",4.5,4.625,4.375,4.625,46100.0],["1993-09-23",4.5,4.625,4.375,4.4375,36900.0],["1993-09-24",4.375,4.375,4.125,4.3125,18100.0],["1993-09-27",4.375,4.625,4.125,4.375,71900.0],["1993-09-28",4.5,4.75,4.5,4.5,18500.0],["1993-09-29",4.75,4.75,4.5,4.75,36900.0],["1993-09-30",4.5,4.75,4.5,4.75,37300.0],["1993-10-01",4.75,5.0,4.625,4.8125,44500.0],["1993-10-04",4.875,4.875,4.625,4.625,11300.0],["1993-10-05",4.875,4.875,4.625,4.625,21500.0],["1993-10-06",4.75,4.875,4.75,4.75,11700.0],["1993-10-07",4.875,4.875,4.625,4.75,30000.0],["1993-10-08",4.625,4.875,4.625,4.625,15200.0],["1993-10-11",4.625,4.875,4.625,4.75,79200.0],["1993-10-12",4.625,4.75,4.5,4.625,34900.0],["1993-10-13",4.75,4.75,4.5,4.5,22300.0],["1993-10-14",4.75,4.875,4.5,4.875,53300.0],["1993-10-15",4.875,4.875,4.625,4.625,55500.0],["1993-10-18",4.875,4.875,4.625,4.875,22400.0],["1993-10-19",4.625,4.875,4.5,4.625,35400.0],["1993-10-20",4.5,4.875,4.5,4.625,23300.0],["1993-10-21",4.875,4.875,4.625,4.75,10300.0],["1993-10-22",4.875,5.5,4.625,5.25,223500.0],["1993-10-25",5.5,5.875,5.5,5.5,118200.0],["1993-10-26",5.75,5.75,5.25,5.5,62400.0],["1993-10-27",5.5,5.5,5.125,5.25,24500.0],["1993-10-28",5.25,5.625,5.25,5.625,56700.0],["1993-10-29",5.625,6.125,5.5,6.125,93800.0],["1993-11-01",6.0,6.25,5.75,5.75,110600.0],["1993-11-02",5.75,5.875,5.75,5.75,29300.0],["1993-11-03",5.875,5.875,5.625,5.75,50200.0],["1993-11-04",5.875,6.5,5.75,5.875,291800.0],["1993-11-05",5.75,6.375,5.75,6.125,218000.0],["1993-11-08",6.25,6.375,6.125,6.375,123700.0],["1993-11-09",6.25,6.375,6.0,6.0,118600.0],["1993-11-10",6.0,6.375,6.0,6.375,127200.0],["1993-11-11",6.25,6.75,6.25,6.5,166900.0],["1993-11-12",6.625,7.25,6.5,7.125,348900.0],["1993-11-15",7.25,7.25,6.75,7.0,194900.0],["1993-11-16",7.0,7.125,6.625,6.6875,142900.0],["1993-11-17",6.875,6.875,6.375,6.625,91500.0],["1993-11-18",6.5,6.625,6.3438,6.625,83100.0],["1993-11-19",6.25,6.5,6.25,6.3125,104900.0],["1993-11-22",6.375,6.375,5.625,5.75,90200.0],["1993-11-23",5.75,6.0,5.625,5.75,57500.0],["1993-11-24",5.75,5.9375,5.625,5.8125,109300.0],["1993-11-26",6.0,6.0,5.625,5.8125,16400.0],["1993-11-29",5.625,6.0,5.5,5.625,24800.0],["1993-11-30",5.875,5.875,5.5,5.75,112100.0],["1993-12-01",5.75,5.875,5.625,5.875,20800.0],["1993-12-02",5.625,5.875,5.625,5.75,30900.0],["1993-12-03",5.75,5.875,5.625,5.625,51800.0],["1993-12-06",5.75,5.875,5.5,5.625,20100.0],["1993-12-07",5.625,6.0,5.625,5.875,67100.0],["1993-12-08",5.75,5.875,5.625,5.6875,49700.0],["1993-12-09",5.75,5.75,5.625,5.625,40100.0],["1993-12-10",5.625,5.75,5.375,5.375,46300.0],["1993-12-13",5.375,5.625,5.3125,5.5,44500.0],["1993-12-14",5.5,5.5,5.25,5.5,30200.0],["1993-12-15",5.5,5.875,5.25,5.625,106500.0],["1993-12-16",5.625,5.875,5.375,5.375,71600.0],["1993-12-17",5.375,5.625,5.25,5.25,38500.0],["1993-12-20",5.5,5.5,5.125,5.25,42800.0],["1993-12-21",5.125,5.375,4.75,4.875,146600.0],["1993-12-22",4.875,5.125,4.875,5.0,87600.0],["1993-12-23",5.125,5.125,4.875,5.0,51500.0],["1993-12-27",4.875,5.125,4.625,4.75,67300.0],["1993-12-28",5.0,5.0,4.75,5.0,58200.0],["1993-12-29",5.0,5.375,4.875,5.0,117800.0],["1993-12-30",5.125,5.125,4.875,4.875,44900.0],["1993-12-31",4.875,5.125,4.875,5.125,51900.0],["1994-01-03",5.125,5.125,4.875,5.0,21200.0],["1994-01-04",5.125,5.375,4.875,5.25,29800.0],["1994-01-05",5.375,5.625,5.125,5.625,49500.0],["1994-01-06",5.5,5.75,5.25,5.75,35300.0],["1994-01-07",5.75,6.0,5.75,5.875,46500.0],["1994-01-10",5.75,6.0,5.625,5.875,32400.0],["1994-01-11",5.875,5.875,5.5,5.625,71400.0],["1994-01-12",5.5,5.75,5.5,5.75,18100.0],["1994-01-13",5.5,5.75,5.5,5.625,42500.0],["1994-01-14",5.5,5.625,5.5,5.625,17300.0],["1994-01-17",5.625,5.625,5.5,5.625,5600.0],["1994-01-18",5.625,5.625,5.5,5.625,23500.0],["1994-01-19",5.5,6.0,5.5,5.75,37400.0],["1994-01-20",5.875,6.125,5.625,5.875,91200.0],["1994-01-21",6.125,6.125,5.875,5.875,45000.0],["1994-01-24",6.0,6.0,5.625,5.875,18800.0],["1994-01-25",5.625,5.875,5.625,5.625,23200.0],["1994-01-26",5.625,5.875,5.625,5.75,50000.0],["1994-01-27",5.875,5.875,5.625,5.625,38800.0],["1994-01-28",5.875,5.875,5.625,5.625,24900.0],["1994-01-31",5.75,5.875,5.625,5.875,44700.0],["1994-02-01",5.875,6.0,5.75,6.0,29700.0],["1994-02-02",5.75,6.0,5.75,5.75,9500.0],["1994-02-03",6.0,6.125,5.75,5.875,86200.0],["1994-02-04",6.0,6.375,5.6875,5.75,246100.0],["1994-02-07",5.75,6.125,5.625,5.75,75500.0],["1994-02-08",5.75,5.875,5.5,5.625,22800.0],["1994-02-09",5.625,5.875,5.625,5.75,13600.0],["1994-02-10",5.625,5.875,5.625,5.875,40900.0],["1994-02-11",6.0,6.25,5.875,6.0,102700.0],["1994-02-14",6.25,6.25,5.875,6.0,66700.0],["1994-02-15",6.125,6.125,6.0,6.125,32800.0],["1994-02-16",6.125,6.125,5.875,6.125,12100.0],["1994-02-17",6.5,6.625,5.75,5.75,181500.0],["1994-02-18",5.75,6.0,5.625,5.875,9700.0],["1994-02-22",5.75,6.0,5.75,5.875,22100.0],["1994-02-23",6.0,6.125,5.75,5.75,10800.0],["1994-02-24",5.75,6.0,5.375,5.75,50500.0],["1994-02-25",5.5,5.75,5.5,5.625,13700.0],["1994-02-28",5.5,5.75,5.5,5.5,9500.0],["1994-03-01",5.5,5.625,5.375,5.625,22700.0],["1994-03-02",5.375,5.625,5.25,5.5,39900.0],["1994-03-03",5.25,5.625,5.25,5.25,4200.0],["1994-03-04",5.375,5.625,5.25,5.5,17800.0],["1994-03-07",5.375,5.75,5.375,5.75,31000.0],["1994-03-08",5.5,5.75,5.5,5.625,29500.0],["1994-03-09",5.875,5.875,5.625,5.6875,33700.0],["1994-03-10",5.75,5.875,5.5,5.625,29800.0],["1994-03-11",5.5,5.625,5.375,5.5,29100.0],["1994-03-14",5.5,5.75,5.375,5.5,78300.0],["1994-03-15",5.5,5.75,5.5,5.75,3900.0],["1994-03-16",5.5,5.875,5.5,5.875,14500.0],["1994-03-17",5.75,6.125,5.75,5.875,99200.0],["1994-03-18",6.125,6.375,5.875,6.125,267500.0],["1994-03-21",6.125,6.5,6.125,6.125,136000.0],["1994-03-22",6.375,6.375,5.625,5.875,160900.0],["1994-03-23",5.875,5.875,5.625,5.75,33600.0],["1994-03-24",5.875,5.875,5.625,5.875,18100.0],["1994-03-25",5.875,5.875,5.625,5.75,21300.0],["1994-03-28",5.75,5.75,5.25,5.25,37100.0],["1994-03-29",5.25,5.625,5.25,5.25,16900.0],["1994-03-30",5.25,5.5,5.0,5.0,118800.0],["1994-03-31",5.0,5.25,4.375,4.875,103500.0],["1994-04-04",4.5,4.75,4.5,4.75,51400.0],["1994-04-05",4.5,5.0,4.5,4.625,26700.0],["1994-04-06",4.875,5.0,4.625,4.625,21800.0],["1994-04-07",5.0,5.0,4.625,4.75,24900.0],["1994-04-08",5.0,5.125,4.875,5.125,57000.0],["1994-04-11",5.125,5.25,4.875,4.875,53600.0],["1994-04-12",5.125,5.125,4.75,4.75,35900.0],["1994-04-13",4.625,4.875,4.375,4.375,37700.0],["1994-04-14",4.625,4.625,4.375,4.625,43200.0],["1994-04-15",4.5,4.625,4.5,4.5,23700.0],["1994-04-18",4.625,4.625,4.125,4.375,41000.0],["1994-04-19",4.125,4.625,4.125,4.625,23700.0],["1994-04-20",4.625,4.625,4.125,4.125,24300.0],["1994-04-21",4.375,4.5,4.25,4.5,52100.0],["1994-04-22",4.625,4.75,4.375,4.5,24600.0],["1994-04-25",4.5,4.75,4.5,4.5,12300.0],["1994-04-26",4.5,5.25,4.5,5.0,98500.0],["1994-04-28",5.125,5.25,5.0,5.25,55200.0],["1994-04-29",5.25,5.25,4.75,4.875,79900.0],["1994-05-02",4.875,4.875,4.75,4.875,8100.0],["1994-05-03",4.75,5.0,4.75,5.0,19700.0],["1994-05-04",5.0,5.0,4.75,4.75,2100.0],["1994-05-05",4.75,5.25,4.75,4.875,67500.0],["1994-05-06",4.75,5.0,4.625,4.625,37100.0],["1994-05-09",4.875,5.125,4.75,4.875,51600.0],["1994-05-10",5.0,5.0,4.75,4.875,21400.0],["1994-05-11",5.0,5.0,4.75,4.75,26800.0],["1994-05-12",5.0,5.0,4.75,5.0,2300.0],["1994-05-13",5.0,5.0,4.75,5.0,23000.0],["1994-05-16",5.0,5.125,4.75,5.125,21400.0],["1994-05-17",4.75,5.125,4.75,5.125,8700.0],["1994-05-18",4.75,5.0,4.625,4.625,19400.0],["1994-05-19",4.625,5.0,4.625,4.75,10300.0],["1994-05-20",5.0,5.0,4.75,5.0,11100.0],["1994-05-23",5.0,5.0,4.75,4.875,20500.0],["1994-05-24",5.0,5.0,4.875,4.875,24700.0],["1994-05-25",5.0,5.125,4.75,4.875,60600.0],["1994-05-26",5.0,5.125,4.875,5.125,16900.0],["1994-05-27",4.875,5.125,4.875,4.875,43500.0],["1994-05-31",5.125,5.125,4.75,4.75,15400.0],["1994-06-01",4.75,5.125,4.75,4.875,52400.0],["1994-06-02",5.0,5.0,4.75,4.75,13300.0],["1994-06-03",4.75,5.0,4.75,4.75,4900.0],["1994-06-06",5.0,5.125,4.75,4.75,15100.0],["1994-06-07",4.75,5.125,4.75,4.875,50200.0],["1994-06-08",4.875,4.875,4.625,4.75,22000.0],["1994-06-09",4.875,4.875,4.5,4.875,39400.0],["1994-06-10",4.625,4.875,4.625,4.875,17000.0],["1994-06-13",4.875,4.875,4.75,4.75,6900.0],["1994-06-14",5.0,5.125,4.75,5.125,22800.0],["1994-06-15",5.125,5.125,4.875,5.0,24400.0],["1994-06-16",5.125,5.125,4.875,5.0,6600.0],["1994-06-17",5.0,5.125,4.875,4.875,48700.0],["1994-06-20",5.0,5.0,4.75,4.75,12600.0],["1994-06-21",5.125,5.125,4.75,4.75,7800.0],["1994-06-22",4.75,5.0,4.75,4.75,19800.0],["1994-06-23",5.0,5.0,4.75,4.75,21300.0],["1994-06-24",4.75,4.75,4.625,4.625,56000.0],["1994-06-27",4.75,4.75,4.625,4.625,13700.0],["1994-06-28",4.75,4.75,4.625,4.625,10900.0],["1994-06-29",4.625,4.75,4.625,4.6875,6300.0],["1994-06-30",4.625,4.75,4.625,4.75,14000.0],["1994-07-01",4.5,4.625,4.5,4.625,12500.0],["1994-07-05",4.5,4.625,4.5,4.5,7600.0],["1994-07-06",4.5,4.625,4.375,4.375,41500.0],["1994-07-07",4.375,4.625,4.375,4.625,14500.0],["1994-07-08",4.625,4.625,4.25,4.25,13700.0],["1994-07-11",4.25,4.5,4.25,4.3125,18000.0],["1994-07-12",4.5,4.5,4.25,4.25,19900.0],["1994-07-13",4.5,4.5,4.25,4.375,21100.0],["1994-07-14",4.375,4.5,4.375,4.5,14300.0],["1994-07-15",4.375,4.5,4.375,4.5,19700.0],["1994-07-18",4.375,4.5,4.375,4.5,36600.0],["1994-07-19",4.375,4.625,4.375,4.625,56800.0],["1994-07-20",4.625,4.75,4.5,4.5625,17300.0],["1994-07-21",4.5,4.75,4.5,4.5,15600.0],["1994-07-22",4.625,4.75,4.5,4.5,16400.0],["1994-07-25",4.625,4.625,4.5,4.5,20900.0],["1994-07-26",4.625,5.125,4.625,4.875,235800.0],["1994-07-27",4.875,5.125,4.875,5.125,80400.0],["1994-07-28",5.125,5.25,4.875,5.0,85900.0],["1994-07-29",5.125,5.125,4.875,5.125,58800.0],["1994-08-01",5.125,5.125,4.875,5.0,68700.0],["1994-08-02",5.0,5.125,5.0,5.0625,96500.0],["1994-08-03",5.0,5.125,5.0,5.0,37800.0],["1994-08-04",4.875,5.0625,4.875,5.0625,62500.0],["1994-08-05",4.875,5.125,4.875,5.0625,67000.0],["1994-08-08",4.875,5.125,4.875,5.0625,42600.0],["1994-08-09",4.875,5.125,4.875,4.9375,45600.0],["1994-08-10",4.875,4.9375,4.625,4.875,53800.0],["1994-08-11",4.9375,5.0,4.75,4.75,64300.0],["1994-08-12",5.0,5.0,4.75,5.0,46600.0],["1994-08-15",5.0,5.0,4.75,4.875,30000.0],["1994-08-16",4.75,5.0,4.75,4.875,84600.0],["1994-08-17",4.875,5.125,4.875,5.125,18600.0],["1994-08-18",5.125,5.125,4.875,5.125,4600.0],["1994-08-19",5.125,5.125,4.875,5.0625,28600.0],["1994-08-22",5.3438,5.3438,4.875,4.875,31100.0],["1994-08-23",5.0,5.125,4.875,4.875,56800.0],["1994-08-24",4.875,5.125,4.875,4.9375,14100.0],["1994-08-25",5.0,5.25,4.875,5.0,116000.0],["1994-08-26",5.0,5.25,4.875,5.0,40200.0],["1994-08-29",4.875,5.125,4.875,5.125,93800.0],["1994-08-30",5.25,5.25,5.0,5.125,153100.0],["1994-08-31",5.0,5.125,5.0,5.125,90900.0],["1994-09-01",5.0,5.125,5.0,5.125,74200.0],["1994-09-02",5.0,5.125,4.875,5.0,51800.0],["1994-09-06",5.0625,5.125,5.0,5.0,59300.0],["1994-09-07",5.0,5.125,4.875,5.0,56600.0],["1994-09-08",5.0,5.25,5.0,5.125,97800.0],["1994-09-09",5.25,5.75,5.125,5.75,146900.0],["1994-09-12",5.75,6.375,5.625,6.25,313700.0],["1994-09-13",6.125,6.375,6.125,6.1875,201000.0],["1994-09-14",6.25,6.25,5.75,5.875,90200.0],["1994-09-15",5.875,6.25,5.75,6.25,53000.0],["1994-09-16",6.25,6.375,6.0,6.375,94600.0],["1994-09-19",6.375,6.375,6.0,6.375,89300.0],["1994-09-20",6.25,6.25,6.0,6.0625,125100.0],["1994-09-21",6.25,6.25,6.0,6.0,47000.0],["1994-09-22",6.125,6.25,6.0,6.125,31500.0],["1994-09-23",6.125,6.25,5.875,6.0,65500.0],["1994-09-26",6.25,6.25,5.875,5.9375,25000.0],["1994-09-27",5.875,6.0,5.375,5.625,77000.0],["1994-09-28",5.625,5.875,5.625,5.875,24100.0],["1994-09-29",5.875,5.875,5.5,5.75,48100.0],["1994-09-30",5.5,5.75,5.5,5.625,24900.0],["1994-10-03",5.75,6.0,5.5,5.625,31800.0],["1994-10-04",6.0,6.0,5.625,5.75,15200.0],["1994-10-05",5.75,6.0,5.625,5.875,103500.0],["1994-10-06",5.75,6.125,5.75,6.0,19700.0],["1994-10-07",6.125,6.125,5.75,6.125,38200.0],["1994-10-10",6.0,6.25,5.875,6.25,77000.0],["1994-10-11",6.125,6.25,6.125,6.125,24000.0],["1994-10-12",6.125,7.125,6.125,7.0,543900.0],["1994-10-13",7.0,7.125,6.625,6.625,265100.0],["1994-10-14",6.625,7.0,6.625,6.625,83500.0],["1994-10-17",6.875,7.125,6.625,7.125,131700.0],["1994-10-18",6.875,7.125,6.875,7.125,156700.0],["1994-10-19",7.125,7.125,6.875,6.875,107600.0],["1994-10-20",6.875,7.125,6.75,7.125,65800.0],["1994-10-21",7.125,7.625,6.875,7.5,424400.0],["1994-10-24",7.5,8.125,7.5,7.8125,459900.0],["1994-10-25",7.5,8.0,7.5,7.75,277300.0],["1994-10-26",7.75,8.0,7.625,7.75,327600.0],["1994-10-27",7.75,8.375,7.75,8.3125,384700.0],["1994-10-28",8.125,9.0,8.0,8.125,494700.0],["1994-10-31",8.375,8.5,8.0,8.5,155800.0],["1994-11-01",8.375,8.75,8.25,8.5,157400.0],["1994-11-02",8.375,8.875,8.375,8.625,341000.0],["1994-11-03",8.625,8.875,8.5,8.875,147900.0],["1994-11-04",8.625,8.75,8.25,8.25,116100.0],["1994-11-07",8.125,8.375,7.25,7.75,268300.0],["1994-11-08",7.75,7.75,7.5,7.6875,125800.0],["1994-11-09",7.875,7.875,7.5,7.625,77200.0],["1994-11-10",7.5,7.75,7.5,7.5625,66300.0],["1994-11-11",7.5,7.75,7.5,7.75,33000.0],["1994-11-14",7.75,8.25,7.5,8.25,117600.0],["1994-11-15",8.25,8.875,8.25,8.375,387600.0],["1994-11-16",8.25,9.0,8.25,8.875,403600.0],["1994-11-17",8.625,10.75,8.625,10.25,1201600.0],["1994-11-18",10.125,10.25,9.625,10.0,460100.0],["1994-11-21",10.0,10.125,9.875,10.0,77800.0],["1994-11-22",10.125,10.125,9.625,9.625,294600.0],["1994-11-23",9.375,9.625,9.0,9.125,174400.0],["1994-11-25",9.375,9.375,9.25,9.375,32200.0],["1994-11-28",9.25,10.0,9.25,9.875,110700.0],["1994-11-29",10.125,10.625,10.125,10.5,421900.0],["1994-11-30",10.625,10.625,10.125,10.375,200400.0],["1994-12-01",10.625,10.625,9.625,9.875,100600.0],["1994-12-02",9.75,10.0,9.625,9.875,53400.0],["1994-12-05",9.875,10.25,9.625,10.125,77900.0],["1994-12-06",10.25,10.25,9.75,9.75,63700.0],["1994-12-07",9.75,10.0,8.875,9.25,149100.0],["1994-12-08",9.375,9.375,8.875,9.0,58700.0],["1994-12-09",8.75,9.125,8.375,8.75,163600.0],["1994-12-12",8.75,9.125,8.625,9.0,61000.0],["1994-12-13",9.0,9.25,8.9375,9.25,95100.0],["1994-12-14",9.25,10.625,9.25,9.875,294300.0],["1994-12-15",10.125,10.25,9.5625,9.75,45400.0],["1994-12-16",9.75,9.875,9.5,9.5,39100.0],["1994-12-19",9.75,9.75,8.875,9.125,85900.0],["1994-12-20",9.0,9.125,8.875,9.0,51200.0],["1994-12-21",9.125,9.25,8.75,9.25,117200.0],["1994-12-22",9.0,9.25,8.875,9.125,85300.0],["1994-12-23",9.125,9.125,8.875,8.875,20200.0],["1994-12-27",8.875,9.125,8.75,8.75,27200.0],["1994-12-28",8.75,9.125,8.625,8.875,36400.0],["1994-12-29",8.875,9.0,8.625,8.875,54500.0],["1994-12-30",8.875,9.0,8.75,9.0,109700.0],["1995-01-03",8.75,9.0,8.75,8.75,47200.0],["1995-01-04",9.0,9.0,8.75,8.75,82800.0],["1995-01-05",8.75,9.5,8.75,9.25,180600.0],["1995-01-06",9.25,10.0,9.25,9.75,221600.0],["1995-01-09",9.875,10.0,9.625,10.0,104200.0],["1995-01-10",10.0,10.125,9.375,9.375,132500.0],["1995-01-11",9.375,9.625,9.25,9.5,34200.0],["1995-01-12",9.5,9.5,8.875,9.0,90600.0],["1995-01-13",9.0,9.375,8.875,9.125,33300.0],["1995-01-16",9.125,9.5,8.875,9.375,166000.0],["1995-01-17",9.5,9.75,9.375,9.4375,266400.0],["1995-01-18",9.375,9.75,9.25,9.625,92500.0],["1995-01-19",9.5,9.5,9.0,9.0625,102500.0],["1995-01-20",8.875,9.25,8.875,9.125,65600.0],["1995-01-23",8.875,9.125,8.875,9.125,93200.0],["1995-01-24",9.125,9.25,8.875,9.0,94600.0],["1995-01-25",8.875,9.25,8.6875,9.25,127500.0],["1995-01-26",9.125,9.375,9.0,9.0,33100.0],["1995-01-27",9.0,9.25,9.0,9.0,27200.0],["1995-01-30",9.0,9.125,8.875,9.0,97800.0],["1995-01-31",8.875,9.125,8.625,8.875,81800.0],["1995-02-01",8.625,8.875,8.5,8.625,50700.0],["1995-02-02",8.5,8.75,8.25,8.25,113500.0],["1995-02-03",8.5,8.5,7.875,8.25,405400.0],["1995-02-06",8.375,8.375,8.0,8.0,109000.0],["1995-02-07",8.0,8.25,7.875,8.25,78300.0],["1995-02-08",8.25,8.875,8.0,8.75,239900.0],["1995-02-09",8.75,8.75,8.5,8.5,66700.0],["1995-02-10",8.5,8.75,8.375,8.75,40100.0],["1995-02-13",8.375,8.75,8.375,8.625,65800.0],["1995-02-14",8.75,8.75,8.5,8.75,45900.0],["1995-02-15",8.625,9.375,8.625,9.375,168200.0],["1995-02-16",9.25,9.5,9.0,9.375,126300.0],["1995-02-17",9.5,9.875,9.25,9.5,208000.0],["1995-02-21",9.5,9.75,9.5,9.5,73400.0],["1995-02-22",9.375,9.625,9.375,9.375,55400.0],["1995-02-23",9.375,10.0,9.375,9.75,123900.0],["1995-02-24",9.625,9.75,9.5,9.75,46700.0],["1995-02-27",9.5,9.875,9.5,9.625,109600.0],["1995-02-28",9.875,10.375,9.625,10.25,366900.0],["1995-03-01",10.5,11.75,10.375,11.625,919100.0],["1995-03-02",11.375,11.75,11.0,11.125,507700.0],["1995-03-03",11.25,11.5,11.125,11.125,175300.0],["1995-03-06",11.125,11.5,11.0,11.125,104700.0],["1995-03-07",11.125,11.5,10.875,11.0,137600.0],["1995-03-08",10.875,11.375,10.875,11.375,70900.0],["1995-03-09",11.0,11.5,11.0,11.375,55000.0],["1995-03-10",11.25,12.125,11.25,12.125,276800.0],["1995-03-13",12.125,12.625,11.875,12.375,480200.0],["1995-03-14",12.625,12.75,11.875,12.0,284200.0],["1995-03-15",11.875,12.25,11.875,12.125,94900.0],["1995-03-16",12.5,13.125,9.875,10.0,950700.0],["1995-03-17",10.25,11.25,10.0,10.75,530200.0],["1995-03-20",10.75,11.0,9.375,10.375,271200.0],["1995-03-21",10.125,10.375,9.75,9.75,156000.0],["1995-03-22",9.875,10.25,9.875,10.0625,74900.0],["1995-03-23",10.125,10.125,9.875,10.0,64400.0],["1995-03-24",9.875,10.375,8.875,9.5,504200.0],["1995-03-27",9.5,9.625,9.125,9.25,138900.0],["1995-03-28",9.25,10.5,9.25,10.0,176300.0],["1995-03-29",10.25,10.25,9.375,9.5,143500.0],["1995-03-30",9.75,9.75,9.25,9.5,59200.0],["1995-03-31",9.5,9.75,9.125,9.625,53000.0],["1995-04-03",9.625,11.25,9.5,11.0,274700.0],["1995-04-04",11.25,11.25,10.5,10.5625,124600.0],["1995-04-05",10.5,11.0,10.5,10.625,184900.0],["1995-04-06",10.875,11.375,10.5,11.125,130900.0],["1995-04-07",11.375,11.375,10.875,11.0,63200.0],["1995-04-10",11.25,11.25,10.5,11.0,44900.0],["1995-04-11",11.0,11.0,10.5,10.75,34100.0],["1995-04-12",10.625,10.75,10.5,10.5,28600.0],["1995-04-13",10.5,10.625,9.875,10.25,130300.0],["1995-04-17",10.125,10.5,9.875,10.25,66300.0],["1995-04-18",10.125,10.5,10.0,10.0,27600.0],["1995-04-19",10.375,10.375,10.0,10.125,16100.0],["1995-04-20",10.0,10.25,9.75,9.75,25100.0],["1995-04-21",9.75,10.0,9.625,9.75,49300.0],["1995-04-24",9.5,10.125,9.5,9.75,51200.0],["1995-04-25",10.125,10.25,9.875,10.25,37100.0],["1995-04-26",10.0,10.25,9.875,10.1875,62700.0],["1995-04-27",10.25,10.25,9.75,10.0,61400.0],["1995-04-28",10.0,10.5,9.875,10.375,57700.0],["1995-05-01",10.75,11.375,10.5,11.0,143200.0],["1995-05-02",11.25,11.25,10.625,11.125,75700.0],["1995-05-03",11.125,11.125,9.625,10.0,295900.0],["1995-05-04",10.0,10.125,9.625,9.6875,72600.0],["1995-05-05",9.75,10.0,9.625,9.875,53400.0],["1995-05-08",9.875,10.25,9.625,10.125,40100.0],["1995-05-09",10.25,10.25,10.0,10.25,24200.0],["1995-05-10",10.25,10.375,10.0,10.0,22800.0],["1995-05-11",10.0,10.125,9.875,10.0,23600.0],["1995-05-12",10.0,10.125,9.875,10.125,9100.0],["1995-05-15",9.875,10.125,9.5,9.625,54100.0],["1995-05-16",9.5,10.25,9.5,10.125,83000.0],["1995-05-17",10.25,10.625,10.25,10.5,63800.0],["1995-05-18",10.25,10.625,10.125,10.125,76800.0],["1995-05-19",10.125,10.25,9.875,10.125,61200.0],["1995-05-22",9.875,10.125,9.75,10.0,41700.0],["1995-05-23",9.75,10.125,9.625,9.75,72700.0],["1995-05-24",9.75,9.875,9.625,9.75,24000.0],["1995-05-25",9.875,10.5,9.625,9.625,181300.0],["1995-05-26",9.625,9.875,9.375,9.5,66700.0],["1995-05-30",9.5,9.75,9.5,9.75,26600.0],["1995-05-31",9.5,9.75,9.5,9.75,35800.0],["1995-06-01",9.5,9.75,9.375,9.4375,44200.0],["1995-06-02",9.375,9.75,9.1875,9.375,111200.0],["1995-06-05",9.625,9.625,9.375,9.625,13200.0],["1995-06-06",9.375,9.625,9.375,9.5,12600.0],["1995-06-07",9.625,9.875,9.375,9.875,58200.0],["1995-06-08",10.0,10.125,9.75,9.75,97600.0],["1995-06-09",9.9375,10.0,9.625,9.6875,13400.0],["1995-06-12",10.0,10.0,9.625,10.0,7400.0],["1995-06-13",10.0,10.125,9.75,10.125,55200.0],["1995-06-14",9.75,10.125,9.75,9.75,40800.0],["1995-06-15",10.0,10.0,9.625,9.625,67500.0],["1995-06-16",9.625,9.875,9.625,9.875,31000.0],["1995-06-19",9.0,9.25,7.5,8.625,1172000.0],["1995-06-20",9.0,9.125,8.5,8.5,158400.0],["1995-06-21",8.625,8.625,8.375,8.5625,106800.0],["1995-06-22",8.625,9.0,8.5,8.875,167200.0],["1995-06-23",8.75,9.0,8.625,8.625,58600.0],["1995-06-26",8.625,8.875,8.375,8.5,200400.0],["1995-06-27",8.75,8.75,8.375,8.5,196000.0],["1995-06-28",8.375,8.5,8.25,8.375,193900.0],["1995-06-29",8.375,8.5,8.375,8.375,63700.0],["1995-06-30",8.375,8.5,8.375,8.375,66500.0],["1995-07-03",8.375,8.5,8.25,8.375,42600.0],["1995-07-05",8.5,8.5,8.25,8.5,191300.0],["1995-07-06",8.375,8.5,8.375,8.5,61100.0],["1995-07-07",8.375,8.625,8.375,8.5,121100.0],["1995-07-10",8.5,8.5,8.25,8.25,56400.0],["1995-07-11",8.5,8.5,8.1875,8.25,70500.0],["1995-07-12",8.25,8.5,8.25,8.5,40100.0],["1995-07-13",8.5,8.5,8.25,8.25,114700.0],["1995-07-14",8.25,8.5,8.25,8.5,180300.0],["1995-07-17",8.4375,8.5,8.375,8.375,105200.0],["1995-07-18",8.5,8.5,8.375,8.5,52700.0],["1995-07-19",8.25,8.625,8.25,8.5,397900.0],["1995-07-20",8.625,10.0,8.375,9.625,284700.0],["1995-07-21",9.375,10.5,9.375,10.375,187900.0],["1995-07-24",10.375,10.875,10.0,10.625,290600.0],["1995-07-25",10.625,10.875,9.625,9.875,482200.0],["1995-07-26",10.125,10.125,9.875,10.125,418300.0],["1995-07-27",9.875,10.125,9.875,10.125,172900.0],["1995-07-28",10.125,10.125,9.875,9.875,151600.0],["1995-07-31",9.875,10.125,9.875,10.125,49600.0],["1995-08-01",10.125,10.125,9.875,10.0,52200.0],["1995-08-02",9.875,10.125,9.875,10.125,43800.0],["1995-08-03",9.875,10.125,9.625,9.625,42700.0],["1995-08-04",9.625,10.0,9.625,10.0,21600.0],["1995-08-07",10.0,10.625,9.625,10.5,234900.0],["1995-08-08",10.375,10.7188,10.375,10.625,108500.0],["1995-08-09",10.5,11.25,10.5,11.125,168800.0],["1995-08-10",11.0,11.75,11.0,11.6875,279800.0],["1995-08-11",11.5,12.0,11.5,11.875,159700.0],["1995-08-14",11.5,11.75,10.875,11.125,136300.0],["1995-08-15",11.125,11.375,10.875,10.875,79500.0],["1995-08-16",10.875,11.0,10.625,10.75,45300.0],["1995-08-17",10.75,11.0,10.75,10.75,33300.0],["1995-08-18",10.75,10.875,10.5,10.625,53200.0],["1995-08-21",10.5,10.875,10.5,10.75,24700.0],["1995-08-22",10.5,10.75,10.5,10.5,70400.0],["1995-08-23",10.5,10.75,10.375,10.5,35100.0],["1995-08-24",10.625,10.75,10.5,10.5,87200.0],["1995-08-25",10.625,10.75,10.5,10.5,20100.0],["1995-08-28",10.5,10.75,10.25,10.375,56900.0],["1995-08-29",10.25,10.25,9.625,9.875,109200.0],["1995-08-30",10.125,10.25,9.875,10.25,30300.0],["1995-08-31",10.25,10.625,10.125,10.5,69200.0],["1995-09-01",10.375,10.75,10.375,10.625,46000.0],["1995-09-05",10.375,10.625,10.375,10.375,15600.0],["1995-09-06",10.25,10.5,10.125,10.375,37100.0],["1995-09-07",10.125,10.5,10.125,10.125,15200.0],["1995-09-08",10.125,10.5,10.125,10.25,28600.0],["1995-09-11",10.25,10.5,10.25,10.5,23700.0],["1995-09-12",10.5,10.5,10.375,10.375,56100.0],["1995-09-13",10.5,10.5,10.25,10.5,56200.0],["1995-09-14",10.5,11.625,10.25,11.625,227000.0],["1995-09-15",11.625,12.25,11.375,11.625,364100.0],["1995-09-18",11.625,11.75,10.875,11.125,90200.0],["1995-09-19",11.25,11.375,10.875,11.375,51600.0],["1995-09-20",11.375,11.375,11.0,11.0,52800.0],["1995-09-21",11.125,11.125,10.75,11.125,68700.0],["1995-09-22",10.75,12.25,10.75,11.875,586000.0],["1995-09-25",12.25,12.75,11.875,12.3125,242000.0],["1995-09-26",12.25,12.5,12.0,12.125,114000.0],["1995-09-27",12.0,12.0,11.25,11.375,152500.0],["1995-09-28",11.5,11.5,11.25,11.375,31900.0],["1995-09-29",11.375,12.25,11.375,12.0,140900.0],["1995-10-02",12.25,12.5,11.75,11.75,101100.0],["1995-10-03",11.625,12.0,11.25,11.75,52800.0],["1995-10-04",11.5,11.75,11.375,11.75,20200.0],["1995-10-05",11.375,11.75,11.25,11.375,72200.0],["1995-10-06",11.375,11.375,11.25,11.375,21900.0],["1995-10-09",11.25,11.25,10.625,11.0,81100.0],["1995-10-10",10.75,10.875,10.5,10.875,47100.0],["1995-10-11",10.75,10.875,10.625,10.875,23100.0],["1995-10-12",10.875,11.125,10.75,11.125,62700.0],["1995-10-13",11.0,12.0,10.875,11.875,176100.0],["1995-10-16",12.0,12.625,11.75,12.375,166300.0],["1995-10-17",12.5,12.5,11.75,11.75,148100.0],["1995-10-18",12.125,12.125,11.5,11.625,78300.0],["1995-10-19",11.75,11.75,11.5,11.75,54000.0],["1995-10-20",11.5,11.75,11.375,11.375,110300.0],["1995-10-23",11.375,11.625,11.25,11.25,25000.0],["1995-10-24",11.5,11.625,10.875,11.0,75900.0],["1995-10-25",11.125,11.125,10.5,10.5,169200.0],["1995-10-26",10.75,11.0,10.25,10.5,199200.0],["1995-10-27",10.5,10.75,10.375,10.375,19900.0],["1995-10-30",10.75,11.125,10.375,11.125,122100.0],["1995-10-31",11.125,11.125,10.625,10.625,27200.0],["1995-11-01",10.625,11.0,10.625,10.875,34100.0],["1995-11-02",11.0,11.0,10.75,10.75,12800.0],["1995-11-03",10.75,11.0,10.75,11.0,31700.0],["1995-11-06",11.0,11.0,10.75,10.8125,58600.0],["1995-11-07",11.0,11.0,10.375,10.5625,44300.0],["1995-11-08",10.5,11.0,10.375,11.0,69300.0],["1995-11-09",10.75,11.0,10.5,10.5,104700.0],["1995-11-10",10.5,11.0,10.5,11.0,57900.0],["1995-11-13",10.875,11.125,10.625,11.0,81900.0],["1995-11-14",10.625,10.875,10.25,10.375,106600.0],["1995-11-15",10.5,10.5,10.125,10.375,28200.0],["1995-11-16",10.375,10.5,10.0,10.25,69000.0],["1995-11-17",10.25,10.5,10.125,10.375,88400.0],["1995-11-20",10.25,10.375,10.125,10.125,49700.0],["1995-11-21",10.375,10.375,10.0,10.0,56900.0],["1995-11-22",10.0,10.25,9.875,10.125,101200.0],["1995-11-24",10.125,10.125,10.0,10.125,6000.0],["1995-11-27",10.125,10.125,10.0,10.0625,31400.0],["1995-11-28",10.0,10.625,10.0,10.25,31200.0],["1995-11-29",10.625,10.875,10.375,10.75,98800.0],["1995-11-30",10.875,12.0,10.75,11.625,269800.0],["1995-12-01",11.75,12.0,11.5,11.625,102600.0],["1995-12-04",11.9375,12.0,11.625,11.625,57300.0],["1995-12-05",11.625,11.875,11.375,11.375,48200.0],["1995-12-06",11.625,11.625,10.875,11.0,58200.0],["1995-12-07",11.25,11.375,10.875,11.0,50800.0],["1995-12-08",11.25,11.25,10.875,11.0,20700.0],["1995-12-11",10.875,11.125,10.875,11.125,28000.0],["1995-12-12",10.875,11.125,10.875,10.875,23000.0],["1995-12-13",11.125,11.125,10.625,10.625,26000.0],["1995-12-14",10.625,11.0,10.25,10.25,39800.0],["1995-12-15",10.5,10.5,10.125,10.25,34100.0],["1995-12-18",10.25,10.25,9.875,10.25,23100.0],["1995-12-19",10.0,10.75,10.0,10.625,95600.0],["1995-12-20",10.625,10.875,10.625,10.625,31400.0],["1995-12-21",10.875,10.875,10.625,10.875,24700.0],["1995-12-22",10.75,11.0,10.75,10.875,39400.0],["1995-12-26",10.75,11.0,10.625,10.625,19500.0],["1995-12-27",10.625,11.0,10.5,10.75,24900.0],["1995-12-28",10.5,10.625,10.375,10.625,17000.0],["1995-12-29",10.25,10.75,10.25,10.75,45400.0],["1996-01-02",10.625,11.25,10.625,10.875,56900.0],["1996-01-03",11.0,11.0,10.375,10.5,82600.0],["1996-01-04",10.375,10.5,10.125,10.125,92100.0],["1996-01-05",10.125,10.625,10.125,10.5,59100.0],["1996-01-08",10.125,10.625,10.125,10.5,34600.0],["1996-01-09",10.125,10.5,10.125,10.25,107600.0],["1996-01-10",10.25,10.375,10.125,10.125,43200.0],["1996-01-11",10.125,10.375,10.125,10.125,20600.0],["1996-01-12",10.125,10.375,10.0,10.25,53000.0],["1996-01-15",10.375,10.375,10.25,10.25,109400.0],["1996-01-16",10.375,10.375,9.875,10.125,39000.0],["1996-01-17",10.0,10.625,10.0,10.625,103000.0],["1996-01-18",10.75,11.75,10.625,11.625,197000.0],["1996-01-19",11.625,12.1875,11.375,11.625,294600.0],["1996-01-22",12.0,12.375,11.75,12.0,221200.0],["1996-01-23",12.125,12.25,11.75,11.75,124600.0],["1996-01-24",11.75,12.0,11.5,11.5,64300.0],["1996-01-25",11.75,11.75,11.375,11.625,27900.0],["1996-01-26",11.625,11.625,11.25,11.5,29900.0],["1996-01-29",11.375,11.625,11.25,11.5625,145700.0],["1996-01-30",11.625,12.0,11.375,11.9375,129300.0],["1996-01-31",12.0,12.125,11.875,12.125,86600.0],["1996-02-01",12.125,12.375,11.875,12.375,106700.0],["1996-02-02",12.375,12.625,12.25,12.625,187600.0],["1996-02-05",12.375,12.5,12.25,12.25,33000.0],["1996-02-06",12.25,12.75,12.25,12.75,138300.0],["1996-02-07",12.625,13.125,12.625,13.0,225800.0],["1996-02-08",13.125,14.0,13.0,13.75,294600.0],["1996-02-09",13.75,13.875,13.375,13.625,173000.0],["1996-02-12",13.5,14.375,13.5,13.875,290000.0],["1996-02-13",13.875,14.75,13.625,14.0,297200.0],["1996-02-14",14.0,14.625,14.0,14.5625,296700.0],["1996-02-15",14.5,14.625,14.25,14.5,129700.0],["1996-02-16",14.625,14.625,14.375,14.5,77700.0],["1996-02-20",14.375,14.5,13.25,13.5,126300.0],["1996-02-21",13.5,14.125,13.25,14.0,91500.0],["1996-02-22",14.0,14.25,13.875,13.875,63200.0],["1996-02-23",13.875,14.125,13.75,14.0,149700.0],["1996-02-26",13.75,14.375,13.75,14.0625,91300.0],["1996-02-27",14.0,14.25,13.875,14.0625,74900.0],["1996-02-28",14.0,14.375,14.0,14.0,56600.0],["1996-02-29",14.0,14.25,13.75,13.75,149400.0],["1996-03-01",13.75,13.75,13.5,13.625,35700.0],["1996-03-04",13.75,13.75,13.375,13.375,23600.0],["1996-03-05",13.375,13.625,13.25,13.625,10000.0],["1996-03-06",13.625,14.0,13.5,13.875,31300.0],["1996-03-07",13.625,14.0,13.625,13.875,20000.0],["1996-03-08",13.375,13.5,13.0,13.1875,63300.0],["1996-03-11",13.25,13.25,13.0,13.0156,40800.0],["1996-03-12",13.0,13.25,12.25,12.75,94500.0],["1996-03-13",13.0,13.5,12.625,13.25,86900.0],["1996-03-14",13.375,13.5,13.125,13.375,95000.0],["1996-03-15",13.75,14.375,13.625,13.75,286600.0],["1996-03-18",14.0,14.25,13.75,13.875,86900.0],["1996-03-19",14.125,14.25,13.875,14.25,142900.0],["1996-03-20",14.25,14.25,13.5,13.5,80500.0],["1996-03-21",13.75,13.875,12.75,13.0,268700.0],["1996-03-22",13.0,13.375,12.875,13.0,130400.0],["1996-03-25",13.0,13.5,12.75,13.0,114900.0],["1996-03-26",12.75,13.125,12.75,12.75,16000.0],["1996-03-27",12.875,13.25,12.875,13.125,50900.0],["1996-03-28",13.25,14.25,12.875,14.125,142600.0],["1996-03-29",14.375,14.375,14.0,14.0,24800.0],["1996-04-01",14.375,14.875,14.0,14.25,160800.0],["1996-04-02",14.125,14.5,14.125,14.125,22900.0],["1996-04-03",14.5,14.5,14.125,14.125,28600.0],["1996-04-04",14.375,14.375,14.125,14.25,41800.0],["1996-04-08",13.875,14.0625,13.75,13.9375,30400.0],["1996-04-09",14.0,14.0,13.375,13.4375,28900.0],["1996-04-10",13.375,13.375,12.875,12.875,47300.0],["1996-04-11",13.125,13.25,12.75,12.9375,38800.0],["1996-04-12",12.875,12.875,12.5,12.5,93200.0],["1996-04-15",12.5,13.0,12.5,13.0,52700.0],["1996-04-16",12.75,13.0,12.375,12.75,50700.0],["1996-04-17",12.625,12.75,12.375,12.625,28300.0],["1996-04-18",12.75,13.25,12.625,13.2344,54500.0],["1996-04-19",13.25,13.75,13.125,13.5625,37100.0],["1996-04-22",13.5,13.5,13.0,13.0625,54700.0],["1996-04-23",13.375,13.375,12.875,13.25,28000.0],["1996-04-24",13.25,13.25,13.0,13.25,14300.0],["1996-04-25",13.25,13.375,13.0,13.375,12400.0],["1996-04-26",13.0,13.375,13.0,13.125,11800.0],["1996-04-29",13.125,13.125,12.875,12.9375,54600.0],["1996-04-30",12.875,13.0,12.75,13.0,18100.0],["1996-05-01",13.0,13.0,12.375,12.625,98300.0],["1996-05-02",12.5,12.625,12.5,12.625,39700.0],["1996-05-03",12.625,12.75,12.5,12.5,19600.0],["1996-05-06",12.5,12.875,12.5,12.5,36100.0],["1996-05-07",12.5,12.875,12.5,12.625,61200.0],["1996-05-08",12.875,12.875,12.5,12.625,37700.0],["1996-05-09",12.75,13.125,12.5,12.9375,87500.0],["1996-05-10",13.25,13.375,12.625,12.625,67100.0],["1996-05-13",12.625,13.5,12.625,13.375,109900.0],["1996-05-14",13.25,13.875,13.25,13.7344,114600.0],["1996-05-15",13.875,14.125,13.625,13.75,126800.0],["1996-05-16",13.875,13.875,13.375,13.375,38900.0],["1996-05-17",13.375,13.625,13.125,13.25,51000.0],["1996-05-20",13.5,13.5,13.25,13.25,19700.0],["1996-05-21",13.5,13.625,13.25,13.5,67700.0],["1996-05-22",13.25,14.0,13.25,13.875,67400.0],["1996-05-23",13.875,15.5,13.875,15.25,324700.0],["1996-05-24",15.5,15.75,14.75,14.875,174200.0],["1996-05-28",15.0,15.0,14.25,14.25,40600.0],["1996-05-29",14.375,14.375,13.625,14.0,45500.0],["1996-05-30",14.0,14.25,13.75,14.25,32100.0],["1996-05-31",14.125,15.0,14.125,14.75,71600.0],["1996-06-03",14.75,15.375,14.75,15.0,107700.0],["1996-06-04",15.0,15.875,15.0,15.5625,221300.0],["1996-06-05",15.5,15.875,15.25,15.625,156900.0],["1996-06-06",15.625,15.875,15.625,15.875,105500.0],["1996-06-07",15.375,15.75,15.375,15.375,104900.0],["1996-06-10",15.375,15.625,15.25,15.25,19000.0],["1996-06-11",15.25,15.625,15.0,15.375,127300.0],["1996-06-12",15.375,15.625,15.25,15.5,83600.0],["1996-06-13",15.625,17.875,15.625,17.5,814100.0],["1996-06-14",17.375,17.375,16.25,16.625,224700.0],["1996-06-17",16.75,16.75,16.25,16.5,28700.0],["1996-06-18",16.5,17.125,16.125,16.875,127100.0],["1996-06-19",17.125,17.375,16.875,17.0,52800.0],["1996-06-20",16.875,17.125,16.625,17.0,292600.0],["1996-06-21",17.0,17.125,16.375,16.625,56900.0],["1996-06-24",16.625,16.625,16.125,16.125,49500.0],["1996-06-25",15.75,16.0,15.25,15.5,50400.0],["1996-06-26",15.25,15.5,14.75,15.25,36000.0],["1996-06-27",15.0,15.375,15.0,15.125,26300.0],["1996-06-28",15.125,15.625,14.875,15.625,112300.0],["1996-07-01",15.625,16.125,15.5,15.875,73900.0],["1996-07-02",16.125,16.5,15.875,16.25,78300.0],["1996-07-03",16.375,16.5,16.25,16.375,20500.0],["1996-07-05",16.0,16.25,15.75,15.75,55000.0],["1996-07-08",15.5,15.75,15.375,15.375,30800.0],["1996-07-09",15.375,16.0,15.375,15.5,76200.0],["1996-07-10",15.375,15.625,15.25,15.5,65900.0],["1996-07-11",15.25,15.25,14.0,14.25,171100.0],["1996-07-12",14.25,14.25,13.5,13.875,66300.0],["1996-07-15",13.875,14.25,13.75,14.25,107500.0],["1996-07-16",14.25,14.25,13.375,13.75,50000.0],["1996-07-17",13.75,14.25,13.75,13.75,88900.0],["1996-07-18",13.75,13.875,13.125,13.4375,96600.0],["1996-07-19",13.5,13.875,13.375,13.875,35000.0],["1996-07-22",13.5,13.875,13.5,13.875,18800.0],["1996-07-23",14.0,14.625,13.75,14.0,119900.0],["1996-07-24",13.875,14.0,13.25,13.5,52800.0],["1996-07-25",13.25,13.625,13.125,13.125,70300.0],["1996-07-26",13.5,13.75,13.375,13.4375,14700.0],["1996-07-29",13.25,13.625,12.25,12.625,185300.0],["1996-07-30",12.375,13.625,11.875,12.5,377400.0],["1996-07-31",12.375,12.875,12.375,12.875,32900.0],["1996-08-01",12.875,13.125,12.5,12.75,48000.0],["1996-08-02",13.0,13.125,12.625,13.125,2700.0],["1996-08-05",12.75,13.125,12.25,12.5,25800.0],["1996-08-06",12.625,13.0,12.375,12.5625,24300.0],["1996-08-07",12.875,12.875,12.5,12.5,16100.0],["1996-08-08",12.625,12.75,12.5,12.625,8700.0],["1996-08-09",12.75,13.625,12.5625,13.0625,115400.0],["1996-08-12",12.75,13.0,12.625,13.0,18800.0],["1996-08-13",13.0,13.25,13.0,13.0,16000.0],["1996-08-14",13.375,13.5,13.0,13.5,49500.0],["1996-08-15",13.5,14.0,13.375,13.5,56600.0],["1996-08-16",13.5,13.625,13.0,13.0,26200.0],["1996-08-19",13.125,13.125,13.0,13.0,11300.0],["1996-08-20",13.0,13.5,13.0,13.25,26700.0],["1996-08-21",13.375,13.5,13.25,13.25,35100.0],["1996-08-22",13.375,13.5,13.0,13.0625,26500.0],["1996-08-23",13.25,13.25,13.0,13.0,13300.0],["1996-08-26",13.125,13.125,13.0,13.0625,12700.0],["1996-08-27",13.125,13.125,12.875,12.875,23800.0],["1996-08-28",12.625,12.75,11.9375,12.0,69800.0],["1996-08-29",12.125,12.25,11.875,12.0625,121300.0],["1996-08-30",12.0,13.375,12.0,13.25,105200.0],["1996-09-03",13.0,13.75,13.0,13.5,74600.0],["1996-09-04",13.5,14.5,13.5,14.25,116900.0],["1996-09-05",14.25,14.75,14.0,14.375,137300.0],["1996-09-06",14.25,14.6875,14.25,14.25,41300.0],["1996-09-09",14.375,14.625,14.25,14.25,5400.0],["1996-09-10",14.25,15.25,14.25,14.625,78300.0],["1996-09-11",14.625,14.625,13.75,14.0,60900.0],["1996-09-12",13.875,14.125,13.75,14.0,55200.0],["1996-09-13",13.75,14.0,13.625,13.75,17800.0],["1996-09-16",13.875,14.0,13.0,13.0,84100.0],["1996-09-17",13.0,13.25,12.5,12.8125,53600.0],["1996-09-18",12.75,13.0,12.625,12.875,35800.0],["1996-09-19",13.0,13.0,12.75,12.75,35400.0],["1996-09-20",12.75,12.875,12.375,12.5,52500.0],["1996-09-23",12.625,12.75,12.375,12.75,55200.0],["1996-09-24",12.75,12.875,12.375,12.625,48100.0],["1996-09-25",12.625,13.625,12.625,13.5,82100.0],["1996-09-26",13.25,13.625,13.25,13.25,10100.0],["1996-09-27",13.25,13.5,13.25,13.375,34700.0],["1996-09-30",13.25,13.5,13.125,13.5,22900.0],["1996-10-01",13.125,13.5,13.125,13.5,27600.0],["1996-10-02",13.125,13.5,13.125,13.25,180000.0],["1996-10-03",13.25,13.5,13.125,13.125,21400.0],["1996-10-04",13.125,13.25,13.0,13.125,44400.0],["1996-10-07",13.0,13.5,13.0,13.125,16300.0],["1996-10-08",13.25,13.875,13.25,13.75,141300.0],["1996-10-09",13.75,14.25,13.5,13.875,48800.0],["1996-10-10",13.875,14.0,13.75,13.75,17300.0],["1996-10-11",14.0,14.0,13.5,13.625,23200.0],["1996-10-14",13.875,13.875,13.5,13.5625,28800.0],["1996-10-15",13.5,13.625,13.375,13.5,32200.0],["1996-10-16",13.5,13.5,13.125,13.25,61200.0],["1996-10-17",13.375,13.5,13.125,13.375,36900.0],["1996-10-18",13.25,13.625,13.125,13.25,43900.0],["1996-10-21",13.5,13.5,13.0,13.125,18400.0],["1996-10-22",12.875,13.125,12.625,12.625,25400.0],["1996-10-23",13.0,13.0,12.625,12.625,3600.0],["1996-10-24",13.0,13.0,12.625,13.0,5500.0],["1996-10-25",13.0,13.0,12.75,12.75,16600.0],["1996-10-28",12.875,13.25,12.75,12.875,44500.0],["1996-10-29",12.875,13.25,12.875,12.875,9900.0],["1996-10-30",13.25,13.375,12.6875,12.75,106000.0],["1996-10-31",12.625,12.75,12.125,12.375,44300.0],["1996-11-01",12.125,12.5,12.0,12.5,53400.0],["1996-11-04",12.25,12.25,11.625,11.875,78900.0],["1996-11-05",11.625,11.875,11.625,11.875,40500.0],["1996-11-06",11.875,12.125,11.625,12.125,20900.0],["1996-11-07",12.125,12.75,11.875,12.25,46500.0],["1996-11-08",12.5,12.5,12.25,12.25,30100.0],["1996-11-11",12.25,12.5,12.25,12.25,16100.0],["1996-11-12",12.25,12.5,11.75,11.875,91800.0],["1996-11-13",11.75,12.125,11.375,11.75,267500.0],["1996-11-14",11.625,11.875,11.5,11.75,22700.0],["1996-11-15",11.5,12.25,11.5,11.75,93500.0],["1996-11-18",11.625,11.625,11.0,11.25,223500.0],["1996-11-19",11.0,11.25,10.375,11.0,185200.0],["1996-11-20",11.0,11.25,10.75,10.875,62700.0],["1996-11-21",11.125,11.125,10.625,11.0,54800.0],["1996-11-22",11.125,11.125,10.875,11.0625,12200.0],["1996-11-25",10.875,11.3125,10.875,11.0,82600.0],["1996-11-26",11.0,11.25,11.0,11.125,22800.0],["1996-11-27",11.125,11.25,11.0,11.125,69400.0],["1996-11-29",11.25,11.375,11.0,11.375,64200.0],["1996-12-02",11.25,11.375,11.125,11.125,132200.0],["1996-12-03",11.125,11.625,11.125,11.5,205500.0],["1996-12-04",11.75,13.0,11.5,12.5,287800.0],["1996-12-05",12.625,13.375,12.5,13.125,185400.0],["1996-12-06",12.75,13.75,12.5,13.5,152900.0],["1996-12-09",13.5,13.75,13.125,13.375,61500.0],["1996-12-10",13.25,13.5,13.25,13.375,28300.0],["1996-12-11",13.25,13.875,13.0,13.875,88400.0],["1996-12-12",13.75,14.125,13.75,13.875,45000.0],["1996-12-13",13.75,14.375,13.75,14.25,57000.0],["1996-12-16",14.125,14.125,13.25,13.625,53800.0],["1996-12-17",13.125,13.625,13.125,13.5,26600.0],["1996-12-18",13.625,13.625,13.25,13.25,42300.0],["1996-12-19",13.375,14.125,13.375,13.625,76700.0],["1996-12-20",14.0,14.0,13.25,13.25,93000.0],["1996-12-23",13.125,13.375,13.0,13.0,10800.0],["1996-12-24",13.0,13.0,12.875,13.0,17400.0],["1996-12-26",13.0,13.125,12.875,13.0,9500.0],["1996-12-27",13.125,13.5,13.125,13.25,90500.0],["1996-12-30",13.125,13.375,12.875,12.875,47500.0],["1996-12-31",12.875,13.375,12.625,13.25,202300.0],["1997-01-02",13.125,13.625,13.125,13.5,31200.0],["1997-01-03",13.5,13.75,13.375,13.375,38200.0],["1997-01-06",13.375,13.5,12.875,13.0,65900.0],["1997-01-07",12.9375,13.125,12.625,12.875,36700.0],["1997-01-08",13.125,13.125,12.625,12.625,107100.0],["1997-01-09",12.625,12.875,12.625,12.625,32200.0],["1997-01-10",12.625,12.875,12.375,12.625,61600.0],["1997-01-13",12.625,12.625,12.375,12.5,35900.0],["1997-01-14",12.5,12.875,12.5,12.625,49300.0],["1997-01-15",12.5,12.75,12.375,12.5625,31300.0],["1997-01-16",12.375,12.75,12.375,12.75,20700.0],["1997-01-17",12.5,12.75,12.375,12.375,21500.0],["1997-01-20",12.375,12.625,12.25,12.5,33200.0],["1997-01-21",12.5,12.5,12.25,12.5,18300.0],["1997-01-22",12.375,12.5,12.25,12.5,14200.0],["1997-01-23",12.25,13.0,12.25,12.625,90700.0],["1997-01-24",12.75,12.75,12.25,12.375,32100.0],["1997-01-27",12.5,12.75,12.25,12.625,23500.0],["1997-01-28",12.625,13.0,12.625,12.6875,17300.0],["1997-01-29",12.75,13.125,12.75,13.0,47600.0],["1997-01-30",13.0,13.125,12.875,13.0,3900.0],["1997-01-31",13.125,13.75,13.0,13.5,116300.0],["1997-02-03",13.875,14.125,13.375,13.625,93300.0],["1997-02-04",13.625,13.75,13.125,13.125,30000.0],["1997-02-05",13.125,13.125,12.75,13.0,26500.0],["1997-02-06",12.75,13.125,12.75,12.875,20700.0],["1997-02-07",12.875,13.5,12.875,13.25,43700.0],["1997-02-10",13.125,13.875,13.125,13.5,61000.0],["1997-02-11",13.375,13.625,12.75,13.0,87700.0],["1997-02-12",13.125,13.375,13.0,13.125,60200.0],["1997-02-13",13.0,13.0,12.625,12.625,33900.0],["1997-02-14",13.0,13.5,12.75,13.5,67200.0],["1997-02-18",13.5,13.75,13.125,13.125,49800.0],["1997-02-19",13.375,13.375,12.75,12.875,34100.0],["1997-02-20",13.375,13.5,13.0,13.375,93300.0],["1997-02-21",13.375,13.375,12.875,13.125,152900.0],["1997-02-24",13.25,13.625,12.875,13.0,130100.0],["1997-02-25",13.25,13.25,13.0,13.125,85600.0],["1997-02-26",13.125,13.25,12.875,13.125,34500.0],["1997-02-27",12.875,13.125,12.5,12.875,17700.0],["1997-02-28",12.875,12.875,12.5,12.625,79300.0],["1997-03-03",12.75,12.875,12.625,12.875,33700.0],["1997-03-04",12.875,12.875,12.625,12.875,47700.0],["1997-03-05",12.625,13.125,12.625,13.125,63500.0],["1997-03-06",13.125,13.25,12.875,12.875,120600.0],["1997-03-07",12.875,13.0,12.625,12.75,52200.0],["1997-03-10",12.875,12.875,12.5,12.75,8100.0],["1997-03-11",12.5,12.875,12.5,12.875,13000.0],["1997-03-12",12.5,12.875,12.5,12.625,14200.0],["1997-03-13",12.875,12.875,12.375,12.5,49400.0],["1997-03-14",12.5,12.75,12.375,12.375,38700.0],["1997-03-17",12.25,12.625,12.125,12.125,49100.0],["1997-03-18",12.5,12.5,11.625,11.875,59500.0],["1997-03-19",11.7656,12.0,11.75,11.75,9200.0],["1997-03-20",11.7656,11.875,11.375,11.625,49700.0],["1997-03-21",11.5,11.75,11.25,11.375,49100.0],["1997-03-24",11.375,11.625,11.125,11.375,60200.0],["1997-03-25",11.5,11.5,10.75,11.0,54600.0],["1997-03-26",10.75,11.0,10.25,10.875,60800.0],["1997-03-27",10.75,10.875,10.5,10.75,44600.0],["1997-03-31",10.75,10.75,9.875,10.5,65200.0],["1997-04-01",10.25,10.5,10.125,10.375,19500.0],["1997-04-02",10.375,10.375,10.0,10.0,19700.0],["1997-04-03",10.0,10.25,9.625,9.875,68300.0],["1997-04-04",10.0,10.25,9.75,10.25,46500.0],["1997-04-07",10.5,11.875,10.125,11.75,295600.0],["1997-04-08",12.125,12.5,11.375,12.25,105600.0],["1997-04-09",12.5,12.5,12.0,12.25,32900.0],["1997-04-10",12.0,12.25,11.625,11.625,23000.0],["1997-04-11",11.125,11.375,10.75,11.125,136300.0],["1997-04-14",11.375,11.375,10.375,10.5625,47800.0],["1997-04-15",10.5,10.75,10.0,10.5625,95600.0],["1997-04-16",10.375,11.375,10.375,11.0,71200.0],["1997-04-17",11.125,11.375,10.75,10.75,22700.0],["1997-04-18",11.125,11.125,10.5,10.875,36100.0],["1997-04-21",10.875,10.875,10.125,10.375,41800.0],["1997-04-22",10.375,10.375,10.125,10.375,20700.0],["1997-04-23",10.125,10.75,10.125,10.375,32400.0],["1997-04-24",10.5,11.25,10.25,11.25,41100.0],["1997-04-25",10.875,11.25,10.875,11.0,54600.0],["1997-04-28",11.0156,11.5,10.875,11.375,45000.0],["1997-04-29",11.375,11.75,11.375,11.5,30400.0],["1997-04-30",11.625,11.625,11.375,11.5,58800.0],["1997-05-01",11.375,11.75,11.375,11.375,16700.0],["1997-05-02",11.75,12.0,11.375,11.375,67000.0],["1997-05-05",11.875,12.0,11.75,11.9844,53800.0],["1997-05-06",11.875,12.625,11.75,12.625,65500.0],["1997-05-07",12.375,13.375,12.375,13.1094,129700.0],["1997-05-08",12.625,12.875,12.375,12.6875,99000.0],["1997-05-09",12.5,12.8125,12.5,12.8125,45900.0],["1997-05-12",12.75,13.125,12.5,12.625,29200.0],["1997-05-13",13.0,13.0,12.625,12.875,11800.0],["1997-05-14",12.625,13.0,12.625,12.75,19300.0],["1997-05-15",12.625,12.875,12.625,12.625,34200.0],["1997-05-16",12.875,12.875,12.625,12.625,36200.0],["1997-05-19",12.625,12.875,12.625,12.875,6900.0],["1997-05-20",12.625,12.875,12.625,12.625,30400.0],["1997-05-21",12.625,13.0,12.625,12.875,16400.0],["1997-05-22",12.875,12.875,12.625,12.8125,23700.0],["1997-05-23",12.875,13.0,12.625,12.6406,15400.0],["1997-05-27",12.625,13.0,12.625,12.75,40400.0],["1997-05-28",13.0,13.25,12.875,13.0,42000.0],["1997-05-29",13.125,13.625,13.0,13.5,64400.0],["1997-05-30",13.5,13.5,12.875,13.0,28500.0],["1997-06-02",13.25,13.5,13.25,13.5,23700.0],["1997-06-03",13.5,13.75,13.375,13.375,35800.0],["1997-06-04",13.375,13.75,13.0,13.1875,54400.0],["1997-06-05",13.0,13.5,13.0,13.375,14200.0],["1997-06-06",13.5,14.0,13.25,13.875,53200.0],["1997-06-09",13.625,14.0,13.5,13.625,18400.0],["1997-06-10",13.75,14.125,13.5,13.75,53100.0],["1997-06-11",13.625,14.0,13.625,13.875,31200.0],["1997-06-12",14.0,14.0,13.625,13.875,11300.0],["1997-06-13",13.625,13.8594,12.625,13.0625,102800.0],["1997-06-16",12.875,13.375,12.875,13.375,15100.0],["1997-06-17",13.1406,13.375,13.0,13.25,20400.0],["1997-06-18",13.0,13.375,12.875,13.125,27200.0],["1997-06-19",13.375,13.375,12.875,13.0,33300.0],["1997-06-20",12.75,12.875,12.25,12.5625,82700.0],["1997-06-23",12.375,12.5,12.25,12.25,17400.0],["1997-06-24",12.5,12.75,12.25,12.375,20500.0],["1997-06-25",12.5,12.5,11.6875,11.75,39700.0],["1997-06-26",11.625,11.875,11.625,11.625,28700.0],["1997-06-27",11.75,12.125,11.75,12.125,20700.0],["1997-06-30",11.75,12.25,11.75,12.25,19000.0],["1997-07-01",11.75,12.25,11.75,11.875,57200.0],["1997-07-02",11.75,12.125,11.75,12.0,26400.0],["1997-07-03",12.125,12.125,11.75,12.125,6300.0],["1997-07-07",12.125,12.25,11.75,11.875,30700.0],["1997-07-08",12.25,12.25,11.75,12.25,12400.0],["1997-07-09",11.875,12.25,11.75,12.0,28700.0],["1997-07-10",12.0,12.0,11.75,11.875,18600.0],["1997-07-11",11.75,12.125,11.75,11.875,96100.0],["1997-07-14",11.875,12.125,11.875,11.875,309200.0],["1997-07-15",12.125,12.25,11.875,12.125,41400.0],["1997-07-16",11.875,12.25,10.5,11.0,125500.0],["1997-07-17",11.0,11.375,10.625,11.375,101800.0],["1997-07-18",11.375,12.5,11.125,12.5,114900.0],["1997-07-21",12.5,12.75,12.0625,12.5,261200.0],["1997-07-22",13.0,13.375,12.625,12.875,78100.0],["1997-07-23",12.875,13.625,12.875,13.5,59300.0],["1997-07-24",13.625,13.625,13.375,13.5,47100.0],["1997-07-25",13.375,13.5,13.375,13.5,44800.0],["1997-07-28",13.5,13.625,13.25,13.5,119500.0],["1997-07-29",13.5,13.625,13.375,13.5,50000.0],["1997-07-30",13.5,13.625,13.375,13.375,20000.0],["1997-07-31",13.375,13.75,13.375,13.6875,47200.0],["1997-08-01",13.75,14.25,13.5,14.25,134600.0],["1997-08-04",14.0,14.25,13.125,13.125,214400.0],["1997-08-05",13.375,13.75,13.25,13.375,45000.0],["1997-08-06",13.75,14.75,13.375,14.5,187300.0],["1997-08-07",14.75,16.125,14.5,15.875,272000.0],["1997-08-08",15.5,16.75,15.5,16.625,224100.0],["1997-08-11",17.125,17.125,16.375,16.5,319100.0],["1997-08-12",16.5,16.625,16.125,16.5,140200.0],["1997-08-13",16.5,16.625,16.375,16.5625,99800.0],["1997-08-14",16.375,16.625,16.375,16.5625,63100.0],["1997-08-15",16.5,16.5,15.0,15.5,123600.0],["1997-08-18",16.0,16.0,15.375,15.5,19400.0],["1997-08-19",15.75,15.75,15.375,15.75,45400.0],["1997-08-20",15.75,15.75,15.375,15.625,16600.0],["1997-08-21",15.5,16.0,15.375,15.625,53300.0],["1997-08-22",15.375,15.625,15.375,15.625,11800.0],["1997-08-25",15.75,16.75,15.375,16.375,147100.0],["1997-08-26",16.5,17.0,16.125,16.875,297900.0],["1997-08-27",17.125,17.125,16.25,16.625,81300.0],["1997-08-28",16.625,16.75,16.375,16.75,14000.0],["1997-08-29",16.5,17.25,16.5,17.0,51400.0],["1997-09-02",17.0,17.0625,16.625,17.0625,31400.0],["1997-09-03",17.125,17.5,16.625,17.125,182800.0],["1997-09-04",16.75,17.125,16.75,17.125,10500.0],["1997-09-05",17.125,17.375,16.625,17.375,12900.0],["1997-09-08",17.0,17.375,16.875,17.125,24900.0],["1997-09-09",17.125,17.625,17.125,17.375,172700.0],["1997-09-10",17.5,17.625,17.25,17.5,25300.0],["1997-09-11",17.5,17.5,17.25,17.375,47200.0],["1997-09-12",17.3125,17.875,17.25,17.875,68000.0],["1997-09-15",17.875,18.125,17.625,18.0,55700.0],["1997-09-16",17.875,18.0,17.5,17.5,103900.0],["1997-09-17",17.625,17.75,17.375,17.4375,48900.0],["1997-09-18",17.375,17.625,17.375,17.625,11600.0],["1997-09-19",17.375,17.875,17.375,17.4375,12000.0],["1997-09-22",17.5,17.625,17.375,17.5,60400.0],["1997-09-23",17.375,17.75,17.375,17.5,39700.0],["1997-09-24",17.625,17.625,17.375,17.5,27300.0],["1997-09-25",17.875,17.875,17.375,17.375,22300.0],["1997-09-26",17.375,17.75,17.25,17.375,52700.0],["1997-09-29",17.875,17.875,17.25,17.625,23900.0],["1997-09-30",17.4375,17.5,17.1875,17.1875,121200.0],["1997-10-01",17.125,17.375,16.625,16.75,83900.0],["1997-10-02",16.75,16.75,15.5,15.625,171600.0],["1997-10-03",16.25,16.75,15.625,16.25,70300.0],["1997-10-06",16.75,17.125,16.375,17.0,27700.0],["1997-10-07",17.125,17.5625,17.0,17.5,81300.0],["1997-10-08",17.5,18.0,17.5,17.9375,152600.0],["1997-10-09",18.0,18.125,17.9375,17.9375,107400.0],["1997-10-10",18.125,18.125,17.625,17.875,37700.0],["1997-10-13",17.625,18.0625,17.5,17.625,25000.0],["1997-10-14",17.625,17.875,17.3125,17.75,48600.0],["1997-10-15",17.5,17.75,17.5,17.5,9300.0],["1997-10-16",17.5,17.75,17.125,17.5,30300.0],["1997-10-17",17.125,17.625,17.125,17.375,15700.0],["1997-10-20",17.125,17.25,16.5,17.0,36900.0],["1997-10-21",16.875,17.375,16.875,17.0,6600.0],["1997-10-22",16.875,17.125,16.75,16.875,25200.0],["1997-10-23",16.625,17.875,16.625,17.875,26600.0],["1997-10-24",17.875,17.875,17.0,17.0,27300.0],["1997-10-27",16.875,17.375,16.625,16.75,100400.0],["1997-10-28",16.25,16.625,15.875,16.625,54200.0],["1997-10-29",16.75,16.75,15.75,15.875,30900.0],["1997-10-30",15.875,16.5,15.75,16.375,37500.0],["1997-10-31",16.7188,17.125,16.375,16.75,40500.0],["1997-11-03",17.25,17.25,16.75,17.0,4100.0],["1997-11-04",17.5,17.5,16.5,16.75,20700.0],["1997-11-05",16.875,17.25,16.75,17.125,62200.0],["1997-11-06",17.0625,17.0625,16.875,16.9375,36900.0],["1997-11-07",16.625,17.5625,16.625,17.25,41500.0],["1997-11-10",17.75,18.5,17.5,18.25,70900.0],["1997-11-11",18.5,18.625,18.0,18.0,36200.0],["1997-11-12",18.0,18.0,17.625,17.75,41100.0],["1997-11-13",17.625,17.75,17.5,17.625,59100.0],["1997-11-14",17.25,17.5,17.25,17.5,34000.0],["1997-11-17",17.875,18.0,17.5,17.5,12900.0],["1997-11-18",17.5,18.0,17.5,17.75,25400.0],["1997-11-19",17.4375,17.875,17.375,17.75,30800.0],["1997-11-20",17.875,17.875,17.375,17.5,2800.0],["1997-11-21",17.375,17.875,17.375,17.375,6300.0],["1997-11-24",17.375,17.625,17.375,17.375,19200.0],["1997-11-25",17.625,17.625,17.25,17.375,82100.0],["1997-11-26",17.5,17.5625,17.375,17.5,29900.0],["1997-11-28",17.375,17.375,17.375,17.375,22800.0],["1997-12-01",17.5625,17.5625,17.25,17.3125,10500.0],["1997-12-02",17.25,17.375,17.0,17.0,13400.0],["1997-12-03",16.75,17.0,16.625,16.6875,10000.0],["1997-12-04",16.4375,16.4375,15.5,15.75,44200.0],["1997-12-05",15.875,15.875,14.375,15.375,87600.0],["1997-12-08",15.0,16.0,15.0,15.5,17800.0],["1997-12-09",15.5,15.625,15.5,15.5,6800.0],["1997-12-10",15.625,15.75,15.25,15.5,27600.0],["1997-12-11",15.5,15.5,14.875,15.0,10200.0],["1997-12-12",15.625,15.625,15.0,15.0,18000.0],["1997-12-15",15.5,15.5,15.0,15.25,10900.0],["1997-12-16",15.625,15.625,15.0,15.25,14400.0],["1997-12-17",15.125,15.5,15.0,15.0,15600.0],["1997-12-18",15.0,15.25,15.0,15.0,12100.0],["1997-12-19",14.9375,15.125,14.5,15.0,23900.0],["1997-12-22",14.75,15.375,14.75,15.125,29900.0],["1997-12-23",15.125,15.375,15.0,15.25,16700.0],["1997-12-24",15.125,15.5,15.0,15.0,5700.0],["1997-12-26",15.125,15.25,15.125,15.25,1600.0],["1997-12-29",15.5,15.5,15.125,15.375,27600.0],["1997-12-30",15.5,16.0,15.5,15.75,13800.0],["1997-12-31",15.9375,17.5,15.75,17.1875,86100.0],["1998-01-02",17.5,17.5,16.625,16.625,36300.0],["1998-01-05",16.625,16.875,16.625,16.625,33800.0],["1998-01-06",16.875,16.875,16.0,16.0,40900.0],["1998-01-07",16.0,16.75,16.0,16.5,10900.0],["1998-01-08",16.5,17.125,16.25,17.125,49000.0],["1998-01-09",16.875,16.875,16.375,16.5,7800.0],["1998-01-12",16.375,16.75,16.375,16.75,8900.0],["1998-01-13",16.75,16.875,16.375,16.875,7200.0],["1998-01-14",16.875,17.0,16.75,17.0,3400.0],["1998-01-15",17.0,17.0,16.75,16.9375,12400.0],["1998-01-16",16.75,17.5,16.75,17.1875,52000.0],["1998-01-20",17.625,17.875,17.125,17.625,18000.0],["1998-01-21",17.375,17.375,17.0,17.125,75600.0],["1998-01-22",17.0,17.25,15.75,16.125,39100.0],["1998-01-23",16.75,16.75,16.125,16.375,60500.0],["1998-01-26",15.875,16.0,15.0,15.125,42900.0],["1998-01-27",15.125,15.875,15.125,15.625,36900.0],["1998-01-28",15.9062,16.0,15.8125,15.875,7900.0],["1998-01-29",15.625,16.375,15.375,16.25,32700.0],["1998-01-30",16.25,16.5,16.125,16.1875,27100.0],["1998-02-02",16.5,17.0,16.25,16.5,24100.0],["1998-02-03",16.625,16.625,16.375,16.5,11800.0],["1998-02-04",16.375,16.75,16.375,16.75,8100.0],["1998-02-05",16.75,16.75,16.375,16.75,4100.0],["1998-02-06",16.875,16.875,16.375,16.5,25400.0],["1998-02-09",16.375,16.875,16.375,16.5,24300.0],["1998-02-10",16.875,16.875,16.5,16.5,9900.0],["1998-02-11",16.5,16.75,16.375,16.4375,34800.0],["1998-02-12",16.375,16.5,16.25,16.375,16400.0],["1998-02-13",16.125,16.625,16.125,16.625,21900.0],["1998-02-17",16.6875,16.6875,16.4375,16.625,46200.0],["1998-02-18",16.8125,16.9375,16.625,16.875,21300.0],["1998-02-19",16.875,16.9375,16.75,16.8125,10700.0],["1998-02-20",16.75,16.9375,16.625,16.625,17300.0],["1998-02-23",16.875,16.875,16.5,16.625,21200.0],["1998-02-24",16.5,16.625,16.25,16.5,29500.0],["1998-02-25",16.25,16.5,16.25,16.4375,35600.0],["1998-02-26",16.25,16.6875,16.25,16.5,21500.0],["1998-02-27",16.25,16.625,16.25,16.25,16000.0],["1998-03-02",16.625,16.625,15.375,15.625,98600.0],["1998-03-03",15.375,16.25,15.375,16.25,16900.0],["1998-03-04",15.75,16.25,15.25,15.5,41000.0],["1998-03-05",15.0,15.625,14.875,15.3125,39300.0],["1998-03-06",15.5,16.125,15.5,16.0,50200.0],["1998-03-09",16.0,16.25,15.75,15.875,22900.0],["1998-03-10",15.75,16.125,15.75,16.0,27900.0],["1998-03-11",16.25,16.625,16.0,16.5,45400.0],["1998-03-12",16.625,16.6875,16.125,16.375,49500.0],["1998-03-13",14.75,15.625,14.5,15.0,352200.0],["1998-03-16",15.375,15.375,14.5,14.625,145000.0],["1998-03-17",14.3125,14.75,13.75,14.75,433100.0],["1998-03-18",14.875,14.875,14.0,14.4375,124400.0],["1998-03-19",14.375,14.875,14.25,14.5,97200.0],["1998-03-20",14.5,14.75,14.4375,14.625,68500.0],["1998-03-23",15.0,16.0,14.5,16.0,63200.0],["1998-03-24",16.0625,16.0625,15.5,15.75,48000.0],["1998-03-25",16.125,16.125,15.0,15.625,60500.0],["1998-03-26",15.75,15.875,15.5,15.875,33200.0],["1998-03-27",16.0625,16.125,15.75,16.0,24600.0],["1998-03-30",15.625,16.125,15.625,15.625,18600.0],["1998-03-31",15.75,16.0,15.25,15.875,35900.0],["1998-04-01",15.5,16.125,15.5,16.0,18700.0],["1998-04-02",16.0,16.125,15.625,16.0,150900.0],["1998-04-03",16.0,16.0625,15.75,16.0625,21900.0],["1998-04-06",16.0625,16.0625,15.75,15.875,30800.0],["1998-04-07",15.75,16.0,15.625,15.75,18200.0],["1998-04-08",15.75,16.0,15.625,15.6875,17500.0],["1998-04-09",15.625,16.0,15.625,15.75,12600.0],["1998-04-13",15.75,16.0625,15.625,15.75,26300.0],["1998-04-14",15.75,15.875,15.5,15.5,17200.0],["1998-04-15",15.8125,15.8125,14.75,14.875,37800.0],["1998-04-16",14.625,15.0625,14.5,14.9375,26800.0],["1998-04-17",14.9375,15.25,14.75,14.875,21000.0],["1998-04-20",14.75,15.25,14.75,14.8125,20100.0],["1998-04-21",14.75,15.0,14.0,14.4375,60900.0],["1998-04-22",14.25,14.75,14.125,14.7188,31400.0],["1998-04-23",14.5,14.625,14.25,14.5,20400.0],["1998-04-24",14.5,14.5,14.3125,14.375,9800.0],["1998-04-27",14.125,14.625,14.0,14.5625,45400.0],["1998-04-28",14.875,14.875,14.375,14.4375,6800.0],["1998-04-29",14.375,15.0,14.25,14.375,12900.0],["1998-04-30",14.8125,15.0,14.625,14.875,18000.0],["1998-05-01",14.75,14.9375,14.4375,14.5625,9500.0],["1998-05-04",14.5,14.8125,14.375,14.5,7700.0],["1998-05-05",14.375,14.75,14.125,14.625,15200.0],["1998-05-06",14.4375,14.625,14.375,14.5,23000.0],["1998-05-07",14.25,14.625,14.25,14.375,45500.0],["1998-05-08",14.125,14.4375,13.8125,14.0,15300.0],["1998-05-11",14.375,14.375,14.0,14.0,16700.0],["1998-05-12",14.0,14.125,13.75,13.875,28000.0],["1998-05-13",14.125,14.125,13.375,13.625,54700.0],["1998-05-14",13.625,14.0,13.625,13.6875,67700.0],["1998-05-15",13.875,14.0,13.6875,13.875,25600.0],["1998-05-18",13.5,13.75,12.625,13.375,35800.0],["1998-05-19",13.375,13.375,12.0625,12.625,120400.0],["1998-05-20",12.5,13.0,12.5,13.0,67900.0],["1998-05-21",13.0,13.375,12.875,13.375,56100.0],["1998-05-22",13.0,13.375,12.75,13.375,31000.0],["1998-05-26",13.125,13.125,12.75,12.75,35300.0],["1998-05-27",12.625,12.875,12.125,12.375,43500.0],["1998-05-28",12.25,12.625,12.0,12.5,52100.0],["1998-05-29",12.25,12.4375,11.75,12.4375,62100.0],["1998-06-01",12.25,12.25,11.625,11.75,100800.0],["1998-06-02",12.0625,12.0625,11.375,11.625,110800.0],["1998-06-03",11.75,12.125,11.5,12.125,81700.0],["1998-06-04",12.25,12.25,11.9375,12.125,76000.0],["1998-06-05",12.0,12.125,12.0,12.125,22200.0],["1998-06-08",12.125,12.1875,11.875,12.0156,127200.0],["1998-06-09",11.875,11.9375,11.5625,11.625,97100.0],["1998-06-10",11.5,11.75,10.75,10.8125,140400.0],["1998-06-11",10.9375,10.9375,9.3125,10.25,201700.0],["1998-06-12",10.375,11.125,10.125,11.0,43700.0],["1998-06-15",11.0,11.125,10.5,10.6875,29300.0],["1998-06-16",10.5625,10.75,10.5,10.75,25900.0],["1998-06-17",10.8125,11.4375,10.4375,11.4375,81400.0],["1998-06-18",11.125,11.4375,11.0,11.375,54500.0],["1998-06-19",11.5,11.625,11.1875,11.5,25800.0],["1998-06-22",11.25,11.625,11.1875,11.5,23300.0],["1998-06-23",11.375,11.75,11.375,11.4375,38200.0],["1998-06-24",11.4375,11.9375,11.4375,11.75,45000.0],["1998-06-25",11.875,11.9375,11.5,11.6875,48600.0],["1998-06-26",11.875,12.25,11.6875,12.25,32000.0],["1998-06-29",12.3125,12.5,12.0,12.5,6700.0],["1998-06-30",12.5,15.625,11.875,15.5625,272000.0],["1998-07-01",14.5,14.5,13.0,14.5,97900.0],["1998-07-02",14.0,14.0,13.0,13.5,44100.0],["1998-07-06",13.5,13.5,12.375,12.75,58900.0],["1998-07-07",12.5,12.5,11.875,12.25,23800.0],["1998-07-08",11.875,12.375,11.875,12.25,15400.0],["1998-07-09",12.6875,13.0,12.125,12.75,19400.0],["1998-07-10",12.75,12.75,12.25,12.5,31300.0],["1998-07-13",12.5,12.5625,12.25,12.25,14500.0],["1998-07-14",12.5,12.5,12.25,12.5,18500.0],["1998-07-15",12.375,12.75,12.25,12.25,29500.0],["1998-07-16",12.125,12.5,12.125,12.5,9300.0],["1998-07-17",12.0,12.5,12.0,12.5,6700.0],["1998-07-20",12.0,12.6875,12.0,12.5,2500.0],["1998-07-21",12.25,12.75,12.125,12.125,24300.0],["1998-07-22",12.5,12.875,12.125,12.25,20700.0],["1998-07-23",12.375,13.5938,11.25,11.25,108800.0],["1998-07-24",12.25,13.25,12.0,12.5,47600.0],["1998-07-27",12.4375,12.8125,11.9375,12.125,40600.0],["1998-07-28",12.125,12.125,11.875,12.125,99000.0],["1998-07-29",11.875,12.25,11.875,12.0,10400.0],["1998-07-30",12.0,12.375,11.875,12.0,13500.0],["1998-07-31",11.875,12.0,11.875,11.9375,46900.0],["1998-08-03",12.1875,12.1875,11.5,11.625,27500.0],["1998-08-04",11.75,11.75,11.25,11.5,54300.0],["1998-08-05",11.5,11.75,11.0,11.625,30500.0],["1998-08-06",11.5,11.625,11.0,11.5,11300.0],["1998-08-07",11.0,11.5,10.625,11.5,35100.0],["1998-08-10",10.875,11.625,10.875,11.125,51100.0],["1998-08-11",11.25,11.25,10.625,10.9375,52000.0],["1998-08-12",10.75,11.25,10.625,11.0,21200.0],["1998-08-13",10.625,10.75,10.625,10.625,13800.0],["1998-08-14",10.625,11.0,10.5,10.625,14900.0],["1998-08-17",10.5,11.0,10.25,10.75,22800.0],["1998-08-18",11.0,11.0,10.5,11.0,6400.0],["1998-08-19",10.625,11.0,10.5,10.625,21600.0],["1998-08-20",10.5,10.5625,10.125,10.375,27100.0],["1998-08-21",10.125,10.5,10.0,10.4375,39500.0],["1998-08-24",10.0,10.5,10.0,10.375,27300.0],["1998-08-25",10.375,10.375,10.0,10.0625,29400.0],["1998-08-26",9.875,9.875,9.0,9.5,50700.0],["1998-08-27",8.75,9.25,8.0,8.375,126500.0],["1998-08-28",8.5,8.625,7.625,8.0,81000.0],["1998-08-31",7.875,8.1875,7.375,7.5,54800.0],["1998-09-01",7.375,7.5,6.0625,6.875,187000.0],["1998-09-02",6.9375,7.375,6.875,7.0,124900.0],["1998-09-03",7.25,7.25,6.5625,6.875,44900.0],["1998-09-04",6.875,6.9375,6.0,6.25,56500.0],["1998-09-08",6.5,7.625,6.25,7.5,79400.0],["1998-09-09",7.75,7.8125,7.1875,7.75,34100.0],["1998-09-10",7.75,8.4375,7.5,8.1875,31100.0],["1998-09-11",8.4375,10.0,8.4375,9.6875,44200.0],["1998-09-14",9.9375,10.5,9.5,9.75,35400.0],["1998-09-15",9.75,9.75,8.875,9.0,14500.0],["1998-09-16",9.6875,10.3125,9.1875,9.25,48900.0],["1998-09-17",9.125,9.125,8.6875,8.75,4500.0],["1998-09-18",8.9375,8.9375,8.5,8.625,12400.0],["1998-09-21",8.5,8.75,7.75,8.75,29800.0],["1998-09-22",8.75,9.0,8.6875,8.9375,26000.0],["1998-09-23",8.875,9.25,8.75,9.25,7700.0],["1998-09-24",9.125,9.25,8.875,9.0,7700.0],["1998-09-25",9.0,9.0,8.875,9.0,21400.0],["1998-09-28",9.0,9.5625,9.0,9.25,30900.0],["1998-09-29",9.0,9.375,9.0,9.25,16200.0],["1998-09-30",9.125,9.375,9.0,9.0625,62900.0],["1998-10-01",9.0,9.0,7.875,8.0,46500.0],["1998-10-02",8.0,8.25,7.375,8.125,36800.0],["1998-10-05",8.125,8.25,7.8125,7.875,14000.0],["1998-10-06",7.75,8.0,7.75,7.75,19400.0],["1998-10-07",7.5625,7.875,7.5,7.625,26300.0],["1998-10-08",7.5,7.75,7.0,7.25,33400.0],["1998-10-09",7.25,7.25,6.625,6.875,18500.0],["1998-10-12",8.0,8.0,7.125,7.25,18700.0],["1998-10-13",7.25,7.5,7.25,7.5,23500.0],["1998-10-14",7.5,7.875,7.125,7.25,18500.0],["1998-10-15",7.75,7.75,7.25,7.625,13100.0],["1998-10-16",7.5,7.875,7.5,7.875,6300.0],["1998-10-19",7.75,8.0,7.375,7.75,14700.0],["1998-10-20",8.25,8.25,7.75,8.0625,29500.0],["1998-10-21",8.25,8.25,7.625,7.625,9700.0],["1998-10-22",7.875,8.25,7.625,7.625,5500.0],["1998-10-23",7.625,7.625,7.125,7.25,9100.0],["1998-10-26",7.25,7.625,6.875,7.625,41400.0],["1998-10-27",8.5,9.25,8.25,9.125,83400.0],["1998-10-28",9.5,11.0,9.25,10.0,84100.0],["1998-10-29",10.25,10.25,9.6875,9.8125,8800.0],["1998-10-30",9.75,10.0,8.75,8.8125,27700.0],["1998-11-02",8.5,9.625,8.0,9.625,33500.0],["1998-11-03",9.125,9.75,9.125,9.75,32200.0],["1998-11-04",10.0,10.0,9.5625,10.0,8700.0],["1998-11-05",9.75,10.625,8.5,9.0,189700.0],["1998-11-06",9.0,9.25,7.75,8.75,121600.0],["1998-11-09",8.375,9.0,8.375,9.0,28100.0],["1998-11-10",8.625,9.0,8.625,8.875,3200.0],["1998-11-11",9.0,9.0,8.75,8.8125,25800.0],["1998-11-12",8.75,8.875,8.75,8.875,2100.0],["1998-11-13",8.625,9.125,7.875,9.0,74200.0],["1998-11-16",9.0,9.0,8.4375,8.75,52200.0],["1998-11-17",9.5,9.5,8.75,9.3125,256300.0],["1998-11-18",9.0,10.0,9.0,10.0,44300.0],["1998-11-19",10.125,10.125,9.0,9.125,39100.0],["1998-11-20",9.0,9.4375,9.0,9.0,7000.0],["1998-11-23",9.0,9.5,8.75,9.0,41400.0],["1998-11-24",8.75,9.125,8.625,9.125,14100.0],["1998-11-25",9.0,9.125,8.5,8.625,6500.0],["1998-11-27",8.5,9.0,8.5,9.0,900.0],["1998-11-30",8.5,9.0,8.5,8.8125,21000.0],["1998-12-01",8.75,9.125,8.75,8.75,11200.0],["1998-12-02",8.5,9.0,8.375,9.0,34200.0],["1998-12-03",8.875,9.0,8.8125,8.875,15400.0],["1998-12-04",9.0,9.0625,8.875,9.0,80200.0],["1998-12-07",8.875,9.5,8.875,9.5,39400.0],["1998-12-08",9.3125,9.625,9.3125,9.5,15300.0],["1998-12-09",9.5,9.875,9.125,9.75,42500.0],["1998-12-10",10.0,10.0,9.125,9.5,27300.0],["1998-12-11",9.4375,9.75,9.1875,9.625,6900.0],["1998-12-14",9.25,9.75,9.25,9.375,9800.0],["1998-12-15",9.125,9.625,9.125,9.25,61500.0],["1998-12-16",9.25,9.375,9.125,9.375,12700.0],["1998-12-17",9.25,9.25,9.125,9.125,7000.0],["1998-12-18",9.0,9.125,8.375,8.625,46400.0],["1998-12-21",8.9375,8.9375,8.25,8.25,43900.0],["1998-12-22",8.375,8.5,8.0625,8.5,32500.0],["1998-12-23",8.625,8.625,8.25,8.5,11000.0],["1998-12-24",8.25,8.625,8.0,8.25,18400.0],["1998-12-28",8.0,8.25,7.9375,8.0625,60400.0],["1998-12-29",8.1875,8.1875,7.8125,7.8125,56300.0],["1998-12-30",7.75,8.0,6.875,7.75,159600.0],["1998-12-31",7.5,7.875,7.5,7.8125,60000.0],["1999-01-04",7.8125,7.875,7.5,7.625,20600.0],["1999-01-05",7.875,7.875,7.5625,7.6875,13800.0],["1999-01-06",7.875,7.875,7.5,7.875,126200.0],["1999-01-07",7.5,7.8125,7.25,7.5,89500.0],["1999-01-08",7.625,7.75,7.25,7.4375,58000.0],["1999-01-11",7.375,7.75,7.25,7.6875,116800.0],["1999-01-12",7.625,8.75,7.5,8.0,160900.0],["1999-01-13",8.125,8.125,7.75,7.875,42600.0],["1999-01-14",7.75,7.9375,7.75,7.9375,41000.0],["1999-01-15",7.9375,9.125,7.9375,8.75,104800.0],["1999-01-19",8.75,9.0,8.5,8.75,68800.0],["1999-01-20",8.875,10.0,8.6875,9.5625,133700.0],["1999-01-21",9.75,9.75,9.0,9.75,30700.0],["1999-01-22",9.75,9.75,9.375,9.625,29000.0],["1999-01-25",9.625,10.0,9.25,9.8125,36300.0],["1999-01-26",9.8125,9.8125,9.0,9.375,72300.0],["1999-01-27",9.0,9.4375,8.5,8.625,70100.0],["1999-01-28",8.75,9.125,8.6875,9.125,37400.0],["1999-01-29",8.875,9.625,8.875,9.5625,22100.0],["1999-02-01",9.625,10.875,9.625,10.75,66100.0],["1999-02-02",10.375,10.625,9.5,10.0,63000.0],["1999-02-03",10.0,11.0,9.5,10.25,86700.0],["1999-02-04",10.25,10.6875,10.125,10.375,79800.0],["1999-02-05",10.375,10.9375,10.25,10.9375,50100.0],["1999-02-08",10.9375,10.9375,10.125,10.75,44900.0],["1999-02-09",10.75,10.75,9.9375,10.0,20200.0],["1999-02-10",10.375,10.375,9.8125,10.0,22600.0],["1999-02-11",10.125,10.125,9.75,10.125,30400.0],["1999-02-12",9.75,10.125,9.75,10.0,12200.0],["1999-02-16",10.0,10.0,9.7812,9.9375,15100.0],["1999-02-17",9.7812,10.0,9.625,9.625,30900.0],["1999-02-18",9.5,9.5,9.375,9.375,20700.0],["1999-02-19",9.375,9.5,9.0,9.0625,32000.0],["1999-02-22",9.0625,9.375,9.0625,9.25,26500.0],["1999-02-23",9.25,9.5,9.1875,9.5,9600.0],["1999-02-24",9.5,9.5,9.0625,9.1875,24900.0],["1999-02-25",9.25,9.875,9.25,9.6875,45100.0],["1999-02-26",9.75,9.75,9.25,9.4375,32600.0],["1999-03-01",9.5,9.5625,9.25,9.5,14500.0],["1999-03-02",9.5,9.5625,9.375,9.5,44200.0],["1999-03-03",9.5,9.5,9.25,9.25,21400.0],["1999-03-04",9.25,9.625,9.25,9.625,40300.0],["1999-03-05",9.375,9.5,9.25,9.4375,10200.0],["1999-03-08",9.625,9.625,9.1875,9.4375,6700.0],["1999-03-09",9.625,9.625,9.0,9.0,39600.0],["1999-03-10",9.0,9.375,8.875,8.875,22900.0],["1999-03-11",8.875,9.0,8.25,8.375,84600.0],["1999-03-12",8.4375,8.75,8.25,8.5,23200.0],["1999-03-15",8.75,8.75,8.25,8.375,33900.0],["1999-03-16",8.375,8.625,8.25,8.625,19900.0],["1999-03-17",8.375,8.625,8.375,8.375,7700.0],["1999-03-18",8.75,8.75,8.25,8.5,23300.0],["1999-03-19",8.375,8.375,7.75,8.0,33500.0],["1999-03-22",8.0,8.25,8.0,8.0625,20500.0],["1999-03-23",7.875,8.25,7.75,7.9375,58600.0],["1999-03-24",8.25,8.25,7.875,8.125,11300.0],["1999-03-25",7.9375,7.9375,7.125,7.6875,78600.0],["1999-03-26",7.75,7.875,7.125,7.125,58500.0],["1999-03-29",7.375,7.625,7.125,7.5625,19300.0],["1999-03-30",7.5,7.8125,7.5,7.75,12200.0],["1999-03-31",7.625,8.75,7.25,7.75,80200.0],["1999-04-01",7.75,8.4375,7.5625,8.375,42500.0],["1999-04-05",8.0,8.0,7.5625,7.75,19500.0],["1999-04-06",7.8125,7.875,7.5,7.5625,39000.0],["1999-04-07",7.5,7.5625,7.3125,7.5,43700.0],["1999-04-08",7.25,7.9375,7.25,7.9375,18500.0],["1999-04-09",7.5,8.0,7.5,7.875,37500.0],["1999-04-12",7.875,8.1875,7.625,8.0625,27600.0],["1999-04-13",8.1875,8.1875,7.25,8.0,86700.0],["1999-04-14",7.875,8.125,7.75,8.0,17700.0],["1999-04-15",7.875,8.25,7.75,8.125,13400.0],["1999-04-16",8.0,8.25,7.6875,7.875,38400.0],["1999-04-19",8.0,8.0625,7.25,7.375,35700.0],["1999-04-20",7.625,8.0625,7.625,7.9375,22700.0],["1999-04-21",8.0,8.0,7.75,7.75,23700.0],["1999-04-22",7.875,8.0,7.875,7.875,21000.0],["1999-04-23",7.9375,7.9688,7.5,7.9688,19900.0],["1999-04-26",8.125,8.25,7.625,7.875,48800.0],["1999-04-27",7.8125,8.0,7.5625,7.75,28000.0],["1999-04-28",7.8125,7.875,7.5,7.5,30100.0],["1999-04-29",7.8125,7.8125,7.5,7.5625,44600.0],["1999-04-30",7.75,7.875,7.5,7.75,24700.0],["1999-05-03",7.875,7.875,7.5,7.875,25800.0],["1999-05-04",7.625,7.9375,7.625,7.9375,12500.0],["1999-05-05",7.875,8.0,7.6875,8.0,34700.0],["1999-05-06",8.0,8.0,7.875,8.0,13600.0],["1999-05-07",8.0,8.125,8.0,8.125,37900.0],["1999-05-10",8.25,8.6875,8.125,8.625,44400.0],["1999-05-11",8.5,10.0,8.5,9.6875,138100.0],["1999-05-12",9.75,11.0,9.75,10.5625,251800.0],["1999-05-13",10.625,10.875,10.125,10.6875,169900.0],["1999-05-14",10.625,11.125,10.4375,10.8125,108200.0],["1999-05-17",10.875,10.875,10.25,10.375,66500.0],["1999-05-18",10.375,10.375,9.75,10.0,83800.0],["1999-05-19",10.1875,11.5,10.1875,11.3125,128600.0],["1999-05-20",11.4375,11.75,11.4375,11.5625,58100.0],["1999-05-21",11.4375,11.5,11.125,11.4375,30700.0],["1999-05-24",11.5,11.6875,10.25,10.4375,89200.0],["1999-05-25",10.4375,10.9375,10.25,10.5,36400.0],["1999-05-26",11.0625,11.4375,10.625,11.3125,56600.0],["1999-05-27",11.3438,11.875,11.25,11.5,80000.0],["1999-05-28",11.625,12.375,11.625,11.9375,80900.0],["1999-06-01",12.0,12.0,11.125,11.125,20800.0],["1999-06-02",11.25,11.25,10.5,11.125,64000.0],["1999-06-03",11.25,11.25,11.0,11.25,8100.0],["1999-06-04",11.0,11.125,9.5,11.0,108300.0],["1999-06-07",10.8125,10.9375,9.5,10.9375,65100.0],["1999-06-08",10.5625,10.875,10.5,10.5,37000.0],["1999-06-09",10.5625,11.0625,10.125,11.0625,31200.0],["1999-06-10",11.0,11.125,10.25,11.0,40100.0],["1999-06-11",10.8125,11.125,10.5,10.5,34200.0],["1999-06-14",10.875,11.0,10.5,10.9375,20400.0],["1999-06-15",10.4375,10.8125,10.125,10.6875,56100.0],["1999-06-16",10.5,11.0,10.5,10.625,15800.0],["1999-06-17",10.9375,11.0,10.25,11.0,31400.0],["1999-06-18",10.875,11.75,10.875,11.625,126900.0],["1999-06-21",11.8125,12.0,11.75,11.875,40500.0],["1999-06-22",11.875,11.9375,11.0625,11.0625,34800.0],["1999-06-23",11.0,11.875,10.625,11.5,71400.0],["1999-06-24",11.5,12.3125,11.125,11.25,151800.0],["1999-06-25",11.25,14.0,11.25,13.875,89800.0],["1999-06-28",13.5,14.0,13.0,13.625,144900.0],["1999-06-29",13.625,13.875,13.0,13.125,96800.0],["1999-06-30",13.25,13.25,12.875,13.25,27200.0],["1999-07-01",13.25,13.875,13.125,13.625,55700.0],["1999-07-02",13.875,13.875,13.25,13.5,41900.0],["1999-07-06",13.625,14.0,13.0,13.875,141000.0],["1999-07-07",14.375,16.875,14.375,16.25,436900.0],["1999-07-08",16.875,17.125,14.5,15.25,185900.0],["1999-07-09",15.1875,15.625,14.0,15.625,100600.0],["1999-07-12",15.1875,15.75,14.75,15.625,42900.0],["1999-07-13",15.0,15.625,14.875,14.875,42700.0],["1999-07-14",15.125,15.625,14.5,14.875,95300.0],["1999-07-15",14.9375,15.125,14.625,15.0,20800.0],["1999-07-16",15.0,15.0,14.8125,14.8125,6200.0],["1999-07-19",14.875,16.25,14.375,16.0,137400.0],["1999-07-20",15.9375,16.0,15.4375,15.625,65800.0],["1999-07-21",15.5938,15.9375,15.5,15.9375,42800.0],["1999-07-22",16.125,16.25,15.5,15.75,64500.0],["1999-07-23",15.875,15.875,14.5,14.75,137300.0],["1999-07-26",14.75,15.0,13.0,13.5,335200.0],["1999-07-27",13.6875,14.25,12.75,13.0,230300.0],["1999-07-28",13.4375,13.875,13.0,13.5625,90500.0],["1999-07-29",13.75,14.5,13.25,14.375,69900.0],["1999-07-30",14.625,15.875,14.625,15.0,139200.0],["1999-08-02",14.7812,15.0,14.6875,14.6875,28000.0],["1999-08-03",15.0,15.0,14.1875,14.375,26000.0],["1999-08-04",14.375,14.875,14.125,14.125,34600.0],["1999-08-05",14.125,14.125,13.3125,14.0,61600.0],["1999-08-06",13.5,14.0,13.5,13.625,14000.0],["1999-08-09",13.8438,14.0,13.625,13.625,13200.0],["1999-08-10",13.75,13.75,12.5,13.0,61600.0],["1999-08-11",13.25,13.25,12.75,12.875,104900.0],["1999-08-12",12.9375,13.25,12.375,12.5,50700.0],["1999-08-13",12.625,13.0,12.625,12.7188,22200.0],["1999-08-16",13.125,13.125,12.625,12.625,40500.0],["1999-08-17",12.6875,13.375,12.6875,12.75,43500.0],["1999-08-18",13.125,13.4375,12.6875,12.875,41500.0],["1999-08-19",13.25,13.25,12.5,12.625,32200.0],["1999-08-20",12.5,12.625,12.5,12.5,16100.0],["1999-08-23",12.625,12.625,12.25,12.25,24300.0],["1999-08-24",12.25,12.625,12.25,12.3125,13600.0],["1999-08-25",12.25,12.5,10.875,11.125,48100.0],["1999-08-26",11.125,11.375,10.4375,11.0625,97100.0],["1999-08-27",11.375,11.5,10.5,10.5,40400.0],["1999-08-30",10.375,12.75,10.0,12.5,131000.0],["1999-08-31",12.875,13.0,11.5,11.875,59400.0],["1999-09-01",12.75,14.75,12.625,14.5625,458000.0],["1999-09-02",14.25,14.625,13.625,13.75,440800.0],["1999-09-03",14.1875,14.375,12.875,13.75,286400.0],["1999-09-07",13.5,14.0,13.125,14.0,247000.0],["1999-09-08",14.0,15.625,13.875,15.125,953200.0],["1999-09-09",15.25,15.3125,13.5,14.9375,496800.0],["1999-09-10",15.125,15.1875,14.5,14.875,116700.0],["1999-09-13",14.875,15.0,14.0625,14.9375,75000.0],["1999-09-14",15.0,15.75,14.875,15.25,317900.0],["1999-09-15",15.4375,15.75,14.375,14.75,93700.0],["1999-09-16",15.0,15.0,14.25,14.75,46200.0],["1999-09-17",14.8125,15.125,14.625,14.625,39800.0],["1999-09-20",14.625,14.875,13.875,14.25,52900.0],["1999-09-21",14.4375,14.5,13.5,13.5,100500.0],["1999-09-22",13.4375,14.0,12.875,13.625,75600.0],["1999-09-23",13.75,14.125,13.25,13.875,28100.0],["1999-09-24",13.625,14.0,13.25,13.5,49900.0],["1999-09-27",13.5,13.6875,13.25,13.375,75000.0],["1999-09-28",13.25,13.5,11.625,12.5,126600.0],["1999-09-29",12.5,12.5,11.5625,11.5625,53600.0],["1999-09-30",12.375,12.375,11.375,11.875,133900.0],["1999-10-01",11.75,12.125,11.5,11.8125,48900.0],["1999-10-04",12.0,12.0,10.875,11.375,166900.0],["1999-10-05",11.625,11.875,11.375,11.375,83900.0],["1999-10-06",11.625,12.125,11.375,11.75,63300.0],["1999-10-07",11.8125,12.0625,11.5,11.5,157200.0],["1999-10-08",11.5,12.0,11.125,11.25,50000.0],["1999-10-11",12.0,12.0,11.125,11.375,15600.0],["1999-10-12",11.5,11.875,11.125,11.75,64700.0],["1999-10-13",11.5625,11.75,11.25,11.375,48400.0],["1999-10-14",11.25,12.0,11.25,11.25,70700.0],["1999-10-15",11.375,11.375,10.5,11.0,95700.0],["1999-10-18",11.25,11.25,9.875,10.25,116100.0],["1999-10-19",10.25,11.0,10.0,10.5625,28700.0],["1999-10-20",10.9688,11.25,10.5,10.5,44400.0],["1999-10-21",10.625,10.625,9.875,10.125,65200.0],["1999-10-22",10.2812,11.0,10.1875,11.0,40700.0],["1999-10-25",10.875,12.0,10.625,11.5,90800.0],["1999-10-26",11.25,11.25,10.6875,10.6875,30500.0],["1999-10-27",11.0,11.25,10.9375,11.0,28800.0],["1999-10-28",10.875,11.125,10.875,11.0,19000.0],["1999-10-29",11.0,11.0,10.625,10.875,18000.0],["1999-11-01",11.5,11.5,10.75,10.8125,35400.0],["1999-11-02",10.8125,11.0625,10.75,10.75,71200.0],["1999-11-03",10.8438,11.0625,10.625,10.875,58000.0],["1999-11-04",10.875,11.25,10.8125,10.8125,45700.0],["1999-11-05",10.8125,11.0,9.875,10.125,157400.0],["1999-11-08",10.4375,10.5,9.5,10.5,150800.0],["1999-11-09",10.6875,10.6875,10.0,10.125,44400.0],["1999-11-10",10.5938,10.5938,9.625,9.75,81700.0],["1999-11-11",10.0,10.125,9.5,9.5625,83600.0],["1999-11-12",9.5625,10.125,9.5,10.125,65900.0],["1999-11-15",9.875,10.125,9.75,10.0,55200.0],["1999-11-16",10.0,10.125,9.5,9.875,58400.0],["1999-11-17",9.75,9.875,9.375,9.5625,97200.0],["1999-11-18",9.625,9.625,9.375,9.625,74100.0],["1999-11-19",9.5938,9.625,9.25,9.375,60000.0],["1999-11-22",9.375,10.25,9.3125,10.0,98100.0],["1999-11-23",10.0,10.0,9.375,9.5625,88600.0],["1999-11-24",9.625,9.625,9.375,9.375,91200.0],["1999-11-26",9.375,9.875,9.375,9.8125,9800.0],["1999-11-29",9.875,10.125,9.4375,10.0,19500.0],["1999-11-30",9.875,10.125,9.8125,9.875,58100.0],["1999-12-01",10.0,10.5,9.875,10.5,49300.0],["1999-12-02",10.25,11.4688,10.25,11.25,122200.0],["1999-12-03",11.375,11.75,10.625,11.5625,111800.0],["1999-12-06",11.625,12.375,11.5625,12.0,174800.0],["1999-12-07",12.0938,12.375,11.75,12.125,286600.0],["1999-12-08",12.25,12.75,12.1875,12.375,85700.0],["1999-12-09",12.5,12.5,11.75,12.0,118900.0],["1999-12-10",11.9375,11.9375,11.0,11.0,37400.0],["1999-12-13",11.5,12.0,11.125,11.625,50700.0],["1999-12-14",12.0,12.0625,11.625,12.0,80900.0],["1999-12-15",12.0,12.125,11.5,12.125,65000.0],["1999-12-16",12.0,12.75,12.0,12.25,105800.0],["1999-12-17",12.5,12.6875,12.1875,12.1875,35200.0],["1999-12-20",12.25,12.5,11.6875,11.875,41000.0],["1999-12-21",12.0,12.0,11.0,11.0,15700.0],["1999-12-22",11.5,11.5,9.5938,10.125,117700.0],["1999-12-23",10.5625,10.5625,10.0,10.0625,38900.0],["1999-12-27",10.0,10.5,9.125,9.875,82300.0],["1999-12-28",9.5,9.875,9.25,9.75,115000.0],["1999-12-29",9.625,9.875,9.5,9.8125,88700.0],["1999-12-30",9.8125,9.875,9.25,9.5,51400.0],["1999-12-31",9.3125,9.75,9.25,9.75,51200.0],["2000-01-03",10.0312,10.25,9.125,10.25,94800.0],["2000-01-04",10.0625,11.125,10.0,11.0,45500.0],["2000-01-05",11.0,11.0,10.625,10.875,56500.0],["2000-01-06",10.625,11.625,10.5625,11.25,73300.0],["2000-01-07",11.125,12.0,11.0,11.625,42400.0],["2000-01-10",11.75,12.0,11.4375,11.4375,29500.0],["2000-01-11",11.6875,12.125,11.5,11.75,46900.0],["2000-01-12",11.9062,12.25,11.75,12.25,97000.0],["2000-01-13",12.125,13.1875,12.125,12.1875,149500.0],["2000-01-14",12.375,12.5,12.25,12.5,84200.0],["2000-01-18",12.4375,12.5,12.0625,12.0625,82000.0],["2000-01-19",12.3125,12.3125,11.4375,12.125,35700.0],["2000-01-20",12.375,13.75,12.375,13.625,263100.0],["2000-01-21",13.5625,13.5625,12.8125,13.0625,58100.0],["2000-01-24",13.0625,13.125,12.0,12.25,26100.0],["2000-01-25",12.5,12.5,11.5,12.0,40900.0],["2000-01-26",12.0938,12.25,11.875,11.875,15600.0],["2000-01-27",11.875,12.125,11.0,11.5625,52400.0],["2000-01-28",11.5938,11.8125,11.5,11.8125,31400.0],["2000-01-31",11.6562,11.8125,11.0,11.5,50000.0],["2000-02-01",11.5,11.625,11.375,11.625,13700.0],["2000-02-02",11.5,11.8125,11.375,11.375,10600.0],["2000-02-03",11.375,11.8125,11.375,11.5625,11400.0],["2000-02-04",11.375,11.8125,11.25,11.25,21800.0],["2000-02-07",11.375,11.8125,11.25,11.75,45000.0],["2000-02-08",11.875,11.9375,11.5,11.5625,31200.0],["2000-02-09",11.7188,11.875,11.5625,11.875,31200.0],["2000-02-10",11.875,12.5,11.625,11.8125,42800.0],["2000-02-11",11.9062,12.375,11.75,11.8125,16800.0],["2000-02-14",12.25,12.25,11.8125,11.875,43100.0],["2000-02-15",11.875,12.0,11.5625,11.6875,33200.0],["2000-02-16",11.625,11.625,10.6875,11.375,62100.0],["2000-02-17",11.5,12.125,11.0,12.125,100300.0],["2000-02-18",12.125,12.125,11.625,11.875,47000.0],["2000-02-22",12.125,12.125,11.375,11.75,30700.0],["2000-02-23",11.375,11.625,10.75,10.75,16900.0],["2000-02-24",10.6875,11.25,10.25,10.5,279400.0],["2000-02-25",10.625,11.75,10.4375,11.625,147600.0],["2000-02-28",11.6562,12.125,11.4375,12.125,149600.0],["2000-02-29",12.125,12.5,11.9375,12.0,71100.0],["2000-03-01",12.125,12.1875,11.25,11.875,61500.0],["2000-03-02",11.875,12.125,11.75,11.9375,77100.0],["2000-03-03",12.0,12.5,11.75,12.25,273300.0],["2000-03-06",12.5,12.875,12.0,12.4375,183200.0],["2000-03-07",12.875,13.0,12.75,12.8125,155600.0],["2000-03-08",12.8125,12.9375,12.3125,12.4375,108300.0],["2000-03-09",12.4375,12.6875,12.375,12.625,134700.0],["2000-03-10",12.375,12.75,12.1875,12.375,109200.0],["2000-03-13",12.625,12.9375,12.125,12.5,130800.0],["2000-03-14",12.6562,12.875,12.25,12.25,120900.0],["2000-03-15",12.4375,12.875,12.25,12.75,147300.0],["2000-03-16",12.75,13.0,12.5,12.75,49400.0],["2000-03-17",12.6875,13.875,12.3125,13.75,117500.0],["2000-03-20",13.75,13.875,12.5,13.0,52100.0],["2000-03-21",13.0,13.0,12.5625,12.875,43900.0],["2000-03-22",13.0,13.0625,12.875,13.0,12900.0],["2000-03-23",13.0,13.0,12.5,12.75,22400.0],["2000-03-24",12.75,12.75,12.375,12.625,46200.0],["2000-03-27",12.625,12.625,12.125,12.25,47600.0],["2000-03-28",12.25,12.2969,11.4375,11.625,55300.0],["2000-03-29",11.8125,12.1875,11.25,11.25,34900.0],["2000-03-30",11.5625,11.875,11.0,11.4375,104500.0],["2000-03-31",11.2188,11.625,11.1875,11.625,42700.0],["2000-04-03",11.8125,11.8125,11.0,11.0,148100.0],["2000-04-04",11.5,11.5,9.75,11.0,86000.0],["2000-04-05",10.375,11.625,10.375,11.625,81700.0],["2000-04-06",12.375,12.875,10.9375,10.9375,201800.0],["2000-04-07",11.0,11.1875,10.625,10.6875,63400.0],["2000-04-10",11.1875,11.625,10.625,10.875,96700.0],["2000-04-11",10.9375,11.5,10.875,11.0,33900.0],["2000-04-12",11.125,11.125,10.875,10.9375,114000.0],["2000-04-13",10.875,12.125,10.875,11.6875,180300.0],["2000-04-14",11.375,11.625,9.375,10.125,90900.0],["2000-04-17",9.375,10.125,9.375,10.125,64500.0],["2000-04-18",9.9062,11.25,9.875,11.25,86000.0],["2000-04-19",11.25,11.375,10.5625,10.75,52000.0],["2000-04-20",10.75,10.875,10.4375,10.6875,17600.0],["2000-04-24",10.625,10.625,10.375,10.375,50500.0],["2000-04-25",10.6875,10.6875,10.25,10.625,262900.0],["2000-04-26",10.5,10.625,10.3125,10.625,46800.0],["2000-04-27",10.4375,10.625,10.4375,10.625,55100.0],["2000-04-28",10.5625,10.625,10.3125,10.625,23500.0],["2000-05-01",10.375,11.375,10.375,10.875,1100300.0],["2000-05-02",10.875,11.125,10.875,10.875,4000.0],["2000-05-03",10.75,11.875,10.375,11.4375,82700.0],["2000-05-04",11.5625,13.5,11.25,11.75,488300.0],["2000-05-05",11.375,11.75,10.6875,11.0625,103200.0],["2000-05-08",11.0625,11.125,10.75,11.0,40200.0],["2000-05-09",10.9375,11.0625,10.1875,10.1875,92200.0],["2000-05-10",10.5,10.75,10.0,10.5625,46300.0],["2000-05-11",10.5,11.0,10.25,10.625,27000.0],["2000-05-12",11.0,11.25,10.625,11.0,45300.0],["2000-05-15",11.125,11.125,10.875,10.875,40300.0],["2000-05-16",10.875,11.5,10.25,11.375,60800.0],["2000-05-17",10.75,11.75,10.75,11.625,56500.0],["2000-05-18",11.625,11.875,11.625,11.875,35500.0],["2000-05-19",11.6875,13.9375,11.375,13.6406,236500.0],["2000-05-22",13.25,13.375,11.75,13.0,100200.0],["2000-05-23",12.75,13.125,10.875,12.0,125400.0],["2000-05-24",12.0,12.5,11.75,11.9375,101300.0],["2000-05-25",12.0,12.625,12.0,12.375,64100.0],["2000-05-26",12.625,13.0,12.375,13.0,141200.0],["2000-05-30",12.75,14.0,12.625,13.1875,176600.0],["2000-05-31",13.125,14.25,13.125,13.625,323600.0],["2000-06-01",13.875,13.875,13.375,13.375,110900.0],["2000-06-02",13.1875,13.6875,13.125,13.5,621500.0],["2000-06-05",13.4375,13.625,13.25,13.25,159100.0],["2000-06-06",13.375,13.5,12.5,13.0,110800.0],["2000-06-07",12.875,13.5,12.75,13.375,439500.0],["2000-06-08",13.5,13.5625,13.3125,13.5625,91800.0],["2000-06-09",13.5,13.875,13.375,13.5,80600.0],["2000-06-12",13.5625,14.0,13.375,13.8125,82100.0],["2000-06-13",13.5,13.625,13.25,13.625,61800.0],["2000-06-14",13.625,13.75,13.25,13.75,97800.0],["2000-06-15",13.75,13.8125,13.4375,13.5625,110400.0],["2000-06-16",13.8125,13.8125,13.625,13.625,80200.0],["2000-06-19",13.5,13.6875,12.8125,13.5,60400.0],["2000-06-20",13.5,13.6875,13.25,13.4375,67100.0],["2000-06-21",13.5625,13.5625,13.4375,13.5,36100.0],["2000-06-22",13.25,14.5,12.9375,13.125,172200.0],["2000-06-23",12.375,12.5,11.0,12.5,183800.0],["2000-06-26",12.25,12.625,10.875,11.375,116600.0],["2000-06-27",11.5,11.75,10.125,11.125,253300.0],["2000-06-28",11.125,11.8125,11.125,11.5,45000.0],["2000-06-29",11.25,12.375,11.0,11.25,218900.0],["2000-06-30",11.125,11.75,11.0,11.1875,237700.0],["2000-07-03",11.1875,11.25,11.0,11.125,31200.0],["2000-07-05",11.125,11.375,10.9375,11.0,103700.0],["2000-07-06",11.2812,12.5,10.9375,12.5,273100.0],["2000-07-07",12.5,12.625,11.4375,11.625,218600.0],["2000-07-10",11.5,12.0,11.5,12.0,102100.0],["2000-07-11",12.0,13.9375,12.0,13.4375,338600.0],["2000-07-12",13.75,13.875,13.375,13.625,170000.0],["2000-07-13",13.375,14.25,13.3125,14.125,424000.0],["2000-07-14",13.875,14.0625,13.75,14.0,256100.0],["2000-07-17",13.9375,14.0,12.25,13.875,115500.0],["2000-07-18",13.625,14.25,13.4375,14.125,95200.0],["2000-07-19",14.25,14.375,13.75,14.3125,54100.0],["2000-07-20",14.0625,14.375,13.875,14.3125,110000.0],["2000-07-21",14.0,14.5,13.5,14.25,131500.0],["2000-07-24",14.0625,14.3125,13.75,13.875,78900.0],["2000-07-25",14.0,14.0,13.625,14.0,72900.0],["2000-07-26",13.8125,14.0625,13.6875,14.0,116900.0],["2000-07-27",14.0,14.25,13.9375,14.0,53800.0],["2000-07-28",14.0,14.0,13.75,13.9375,47800.0],["2000-07-31",13.875,14.0625,13.75,14.0625,95100.0],["2000-08-01",13.9375,14.5625,13.9375,14.0625,174400.0],["2000-08-02",14.0,15.0,13.75,14.75,168800.0],["2000-08-03",14.75,15.0,14.0,14.125,114200.0],["2000-08-04",14.75,14.75,14.1094,14.1094,79600.0],["2000-08-07",14.25,14.375,14.0,14.0,71400.0],["2000-08-08",14.125,14.1875,13.5,13.75,128700.0],["2000-08-09",13.875,14.0,13.75,13.9375,9300.0],["2000-08-10",13.625,14.0,13.25,13.25,34100.0],["2000-08-11",13.5,14.0,13.375,13.5625,32200.0],["2000-08-14",13.75,13.875,13.375,13.4375,40500.0],["2000-08-15",13.4375,13.625,13.375,13.375,219300.0],["2000-08-16",13.375,13.625,13.375,13.5625,200400.0],["2000-08-17",13.5,13.5625,13.375,13.5625,59600.0],["2000-08-18",13.375,13.625,13.375,13.375,120900.0],["2000-08-21",13.4375,13.625,13.375,13.4375,36500.0],["2000-08-22",13.4375,13.75,13.4375,13.4375,58500.0],["2000-08-23",13.5,13.625,13.375,13.5625,397500.0],["2000-08-24",13.6875,15.0,13.6875,14.8125,524500.0],["2000-08-25",14.8125,14.875,14.4375,14.5,78200.0],["2000-08-28",14.4375,14.875,14.4375,14.5,84900.0],["2000-08-29",14.5,15.0,14.375,15.0,229500.0],["2000-08-30",14.9375,15.625,14.75,15.125,172500.0],["2000-08-31",15.25,16.75,15.0,16.6875,502600.0],["2000-09-01",16.75,17.75,16.5625,16.8125,531300.0],["2000-09-05",17.0,17.3125,16.125,16.625,57500.0],["2000-09-06",16.625,16.8125,16.375,16.75,105200.0],["2000-09-07",16.6875,16.75,16.125,16.6875,81600.0],["2000-09-08",16.125,16.3125,15.875,16.0,98300.0],["2000-09-11",15.9375,16.25,15.625,16.25,99600.0],["2000-09-12",16.0625,17.375,16.0625,17.0,180900.0],["2000-09-13",17.0,17.0,16.0,16.3125,13600.0],["2000-09-14",16.7188,17.0,16.0,16.0,44200.0],["2000-09-15",16.0,16.125,15.625,15.875,119000.0],["2000-09-18",15.75,15.75,15.125,15.5625,42400.0],["2000-09-19",15.25,16.875,15.25,16.375,51600.0],["2000-09-20",16.5,16.625,15.875,16.375,46200.0],["2000-09-21",16.25,16.5,16.125,16.125,28800.0],["2000-09-22",16.125,16.9375,15.875,16.9375,50000.0],["2000-09-25",16.75,17.0,16.4375,16.8125,62300.0],["2000-09-26",16.6875,16.6875,16.0625,16.0625,18800.0],["2000-09-27",16.0625,16.1875,15.875,16.1875,22500.0],["2000-09-28",16.3125,16.8125,15.875,16.375,35700.0],["2000-09-29",16.6875,17.3125,16.5625,17.3125,183600.0],["2000-10-02",17.5,18.875,17.25,18.0,294000.0],["2000-10-03",17.8438,18.25,17.1875,17.25,168400.0],["2000-10-04",17.0156,17.5,16.8125,17.4375,134500.0],["2000-10-05",17.375,17.5,17.0,17.25,50600.0],["2000-10-06",17.0,17.0,16.0,16.25,60400.0],["2000-10-09",16.0,16.25,15.0,15.5625,45100.0],["2000-10-10",15.7344,16.0,15.625,15.75,171400.0],["2000-10-11",15.75,15.75,15.1875,15.4375,52900.0],["2000-10-12",15.1875,15.3125,14.25,14.375,66200.0],["2000-10-13",14.2031,15.375,14.1875,15.125,117400.0],["2000-10-16",15.0,15.375,14.8125,15.3125,142800.0],["2000-10-17",14.875,15.625,14.625,15.625,178800.0],["2000-10-18",15.3125,15.75,15.25,15.75,61500.0],["2000-10-19",16.2344,17.125,15.875,17.0,248600.0],["2000-10-20",17.375,17.375,16.875,17.0,288100.0],["2000-10-23",17.0,17.0625,16.75,17.0,146300.0],["2000-10-24",16.875,17.0,16.875,16.875,48900.0],["2000-10-25",16.875,16.875,15.75,15.75,120000.0],["2000-10-26",15.625,16.0,15.625,15.75,73100.0],["2000-10-27",15.9375,16.25,15.875,16.0,64100.0],["2000-10-30",16.0,16.0,15.625,15.75,61600.0],["2000-10-31",15.875,16.0,15.625,15.75,109500.0],["2000-11-01",15.6875,15.875,15.5625,15.75,200000.0],["2000-11-02",15.875,16.75,15.625,16.5,79600.0],["2000-11-03",16.4844,16.4844,15.5,15.75,99500.0],["2000-11-06",15.9375,16.0,15.625,15.75,131700.0],["2000-11-07",16.0,16.25,15.6875,16.0625,33000.0],["2000-11-08",16.125,17.25,15.625,15.75,273300.0],["2000-11-09",16.125,16.1875,14.5625,14.8125,115800.0],["2000-11-10",14.75,15.3125,14.6875,14.8906,59400.0],["2000-11-13",15.0,15.0,13.75,14.5,82100.0],["2000-11-14",14.5,14.9375,14.5,14.75,37800.0],["2000-11-15",15.0,15.25,14.875,15.0,29100.0],["2000-11-16",15.0,15.125,14.5,14.75,14400.0],["2000-11-17",14.875,14.875,13.75,14.0,109100.0],["2000-11-20",13.875,14.25,13.625,14.125,62000.0],["2000-11-21",14.125,14.125,13.625,14.0,66900.0],["2000-11-22",14.0,14.0,13.5,14.0,72400.0],["2000-11-24",13.8125,14.125,13.5,14.125,11000.0],["2000-11-27",14.0,14.0,13.75,14.0,18400.0],["2000-11-28",14.125,14.5,13.875,14.5,4800.0],["2000-11-29",14.1875,14.9375,14.1875,14.75,20300.0],["2000-11-30",14.4375,14.4375,13.5,13.875,85500.0],["2000-12-01",13.75,14.6875,13.75,14.0,32300.0],["2000-12-04",13.875,15.5,13.875,15.25,145700.0],["2000-12-05",14.875,15.2031,14.5,15.0625,30100.0],["2000-12-06",15.0156,15.0625,14.4219,14.4375,7900.0],["2000-12-07",14.4375,14.875,14.375,14.875,800.0],["2000-12-08",14.7812,15.0625,14.25,15.0625,54800.0],["2000-12-11",14.875,15.125,14.4375,15.125,16500.0],["2000-12-12",15.1875,15.5,14.75,15.1875,33000.0],["2000-12-13",15.1875,15.2031,15.0,15.0,39900.0],["2000-12-14",14.9375,15.25,14.875,15.25,127800.0],["2000-12-15",15.125,15.1875,14.875,15.125,60300.0],["2000-12-18",14.875,15.125,12.5,13.25,218900.0],["2000-12-19",12.8125,12.9375,11.125,11.25,490700.0],["2000-12-20",11.0,12.0,10.75,11.125,154700.0],["2000-12-21",10.5625,12.875,10.5,12.75,89300.0],["2000-12-22",12.75,13.25,12.25,12.25,109100.0],["2000-12-26",12.1875,12.75,11.75,12.0,59700.0],["2000-12-27",12.0625,12.5,11.875,12.5,233900.0],["2000-12-28",12.5,12.875,12.25,12.5,151000.0],["2000-12-29",12.75,12.875,12.375,12.5625,55000.0],["2001-01-02",12.6406,13.375,11.9375,12.875,104000.0],["2001-01-03",12.5,12.6875,11.5,12.125,172900.0],["2001-01-04",12.1406,13.0625,11.875,12.875,152300.0],["2001-01-05",13.125,13.875,12.5,12.5,126000.0],["2001-01-08",12.5156,12.875,11.125,11.25,81900.0],["2001-01-09",11.375,11.625,11.375,11.4375,84400.0],["2001-01-10",11.4375,11.5625,11.125,11.25,141600.0],["2001-01-11",11.125,13.3125,11.125,12.6875,42000.0],["2001-01-12",12.75,13.0625,12.125,12.1875,122400.0],["2001-01-16",12.375,12.375,11.625,11.625,28100.0],["2001-01-17",11.75,12.25,11.75,12.0,41500.0],["2001-01-18",12.0625,12.0625,10.1875,10.25,240000.0],["2001-01-19",10.375,10.5625,9.8125,10.0,120600.0],["2001-01-22",10.0469,10.0625,9.75,10.0,209300.0],["2001-01-23",10.5625,10.5625,10.0,10.125,175200.0],["2001-01-24",10.125,10.125,9.75,9.875,156400.0],["2001-01-25",9.7656,9.875,9.5,9.6875,349700.0],["2001-01-26",9.7656,10.25,9.75,10.0625,106900.0],["2001-01-29",10.2344,10.875,10.125,10.875,100900.0],["2001-01-30",10.875,10.875,9.625,9.875,110400.0],["2001-01-31",10.0,10.375,9.8125,9.8125,69100.0],["2001-02-01",9.875,10.0,9.5,9.875,68000.0],["2001-02-02",10.0,10.4375,9.75,9.8125,40500.0],["2001-02-05",10.0625,10.0625,9.75,9.875,15200.0],["2001-02-06",10.0,10.25,9.75,10.25,435400.0],["2001-02-07",10.125,11.375,10.0625,10.5,77000.0],["2001-02-08",10.625,10.9375,10.0,10.25,121400.0],["2001-02-09",10.4844,10.4844,9.8125,9.875,60500.0],["2001-02-12",9.8125,10.0625,9.75,10.0,28600.0],["2001-02-13",10.0625,10.5,9.875,10.125,67400.0],["2001-02-14",10.0,10.0,9.5,9.75,16700.0],["2001-02-15",9.7656,10.1875,9.7656,10.1875,19500.0],["2001-02-16",10.1875,10.1875,9.875,9.875,24900.0],["2001-02-20",10.0,10.0,9.875,9.9688,20200.0],["2001-02-21",9.8125,9.8438,9.4375,9.5,81200.0],["2001-02-22",9.5,9.75,9.375,9.625,49900.0],["2001-02-23",9.5,9.625,8.375,9.5,117400.0],["2001-02-26",9.5,9.5,9.125,9.2344,6400.0],["2001-02-27",9.25,9.25,8.5,8.625,219900.0],["2001-02-28",9.5,9.5625,8.625,9.0,71300.0],["2001-03-01",8.75,8.8125,8.3125,8.5,77100.0],["2001-03-02",8.375,8.625,8.125,8.375,62500.0],["2001-03-05",8.375,8.3906,8.0,8.0,36500.0],["2001-03-06",8.0625,8.1875,7.6562,8.0938,48800.0],["2001-03-07",8.0,8.3438,8.0,8.25,135700.0],["2001-03-08",8.4844,9.375,8.25,9.375,23800.0],["2001-03-09",9.0,9.375,8.75,9.0,83100.0],["2001-03-12",9.0,9.25,8.75,8.75,111700.0],["2001-03-13",8.75,8.8125,7.875,8.2188,39600.0],["2001-03-14",7.75,8.0,7.0625,7.2812,55500.0],["2001-03-15",7.375,7.375,6.0,6.4688,373100.0],["2001-03-16",6.4844,6.5938,6.0,6.25,167000.0],["2001-03-19",6.25,6.4375,6.1562,6.3438,68800.0],["2001-03-20",6.4375,6.4375,6.125,6.375,89100.0],["2001-03-21",4.625,4.75,3.5625,4.25,3573300.0],["2001-03-22",4.5312,4.6875,4.0,4.2188,159500.0],["2001-03-23",4.5,4.5,4.0,4.5,63500.0],["2001-03-26",4.5625,4.5625,4.0938,4.2188,82000.0],["2001-03-27",4.1562,4.2188,3.8125,3.875,76500.0],["2001-03-28",4.0625,4.125,4.0,4.0,52600.0],["2001-03-29",4.125,4.125,3.8125,4.0,65000.0],["2001-03-30",4.125,4.5,3.9375,4.2812,112800.0],["2001-04-02",4.4062,4.4062,3.75,3.8125,61400.0],["2001-04-03",3.7188,3.9688,3.6875,3.875,56800.0],["2001-04-04",3.875,3.9688,3.5,3.5312,110500.0],["2001-04-05",4.5625,4.5625,3.75,4.0,85900.0],["2001-04-06",4.0625,4.125,3.5,4.0625,25900.0],["2001-04-09",3.99,4.0,3.7,3.78,56200.0],["2001-04-10",3.89,3.91,3.75,3.91,23800.0],["2001-04-11",3.9,3.9,3.83,3.86,9800.0],["2001-04-12",3.84,3.88,3.44,3.5,120500.0],["2001-04-16",3.5,3.6,3.12,3.2,133000.0],["2001-04-17",3.2,3.35,3.07,3.15,175700.0],["2001-04-18",3.16,3.4,2.0,2.08,1210100.0],["2001-04-19",2.59,3.24,2.38,3.0,1048900.0],["2001-04-20",3.03,3.1,3.0,3.06,992500.0],["2001-04-23",3.05,4.4,3.04,3.7,278500.0],["2001-04-24",3.76,3.76,3.5,3.55,126900.0],["2001-04-25",3.6,3.77,3.44,3.65,88900.0],["2001-04-26",3.6,3.88,3.6,3.85,147500.0],["2001-04-27",3.89,4.01,3.75,3.99,81700.0],["2001-04-30",4.06,4.25,4.01,4.15,99900.0],["2001-05-01",4.23,4.3,4.15,4.29,59100.0],["2001-05-02",4.28,4.5,4.2,4.4,42800.0],["2001-05-03",4.4,5.12,4.4,4.6,171800.0],["2001-05-04",4.6,4.69,4.45,4.49,87200.0],["2001-05-07",4.5,4.5,4.3,4.35,19100.0],["2001-05-08",4.35,4.61,4.3,4.44,41600.0],["2001-05-09",4.64,4.65,4.48,4.5,56900.0],["2001-05-10",4.65,4.83,4.46,4.57,92100.0],["2001-05-11",4.6,4.6,4.48,4.54,19100.0],["2001-05-14",4.5,4.58,4.09,4.15,114900.0],["2001-05-15",4.16,4.17,4.1,4.11,56200.0],["2001-05-16",4.11,4.12,4.0,4.03,175800.0],["2001-05-17",4.04,4.06,4.02,4.06,547300.0],["2001-05-18",4.03,4.15,3.95,4.02,115500.0],["2001-05-21",4.02,4.07,3.9,3.93,104800.0],["2001-05-22",3.99,4.0,3.75,3.75,96200.0],["2001-05-23",3.72,3.86,3.48,3.52,136900.0],["2001-05-24",3.52,3.83,3.48,3.6,77600.0],["2001-05-25",3.55,3.59,3.45,3.49,104400.0],["2001-05-29",3.5,3.51,3.47,3.47,22600.0],["2001-05-30",3.4,3.44,3.25,3.26,57800.0],["2001-05-31",3.26,3.46,3.26,3.4,42800.0],["2001-06-01",3.46,3.47,3.39,3.47,46600.0],["2001-06-04",3.39,3.6,3.39,3.58,71200.0],["2001-06-05",3.6,4.15,3.6,4.1,61600.0],["2001-06-06",4.15,4.59,4.15,4.56,91000.0],["2001-06-07",4.55,4.94,4.5,4.94,513600.0],["2001-06-08",4.94,5.02,4.86,4.93,272300.0],["2001-06-11",4.97,5.5,4.9,5.45,197400.0],["2001-06-12",5.43,5.44,4.9,5.18,202000.0],["2001-06-13",5.0,5.0,4.74,4.86,195400.0],["2001-06-14",4.86,4.9,4.54,4.61,141600.0],["2001-06-15",4.59,4.63,4.3,4.45,72900.0],["2001-06-18",4.45,4.45,3.88,4.03,70900.0],["2001-06-19",4.03,4.03,3.75,3.8,57300.0],["2001-06-20",3.88,4.03,3.65,3.94,29800.0],["2001-06-21",4.02,4.03,3.85,4.01,22600.0],["2001-06-22",4.0,4.03,3.85,3.88,28400.0],["2001-06-25",3.86,3.96,3.8,3.8,24000.0],["2001-06-26",3.86,3.9,3.75,3.85,34900.0],["2001-06-27",3.81,4.05,3.8,4.02,106100.0],["2001-06-28",4.03,4.54,4.03,4.54,30100.0],["2001-06-29",4.31,5.0,4.14,4.83,73200.0],["2001-07-02",4.73,4.83,4.4,4.71,82400.0],["2001-07-03",4.78,4.78,4.58,4.73,17100.0],["2001-07-05",4.59,4.73,4.42,4.56,21200.0],["2001-07-06",4.58,4.6,4.34,4.39,11500.0],["2001-07-09",4.4,4.6,4.4,4.5,46200.0],["2001-07-10",4.5,4.5,3.8,3.81,38800.0],["2001-07-11",3.95,4.05,3.75,4.05,21800.0],["2001-07-12",3.86,4.55,3.85,4.31,24300.0],["2001-07-13",4.5,4.59,4.39,4.55,158400.0],["2001-07-16",4.74,5.25,4.43,4.5,281300.0],["2001-07-17",4.41,4.55,4.2,4.25,203400.0],["2001-07-18",4.21,4.24,4.12,4.12,69800.0],["2001-07-19",4.15,4.25,4.0,4.12,178800.0],["2001-07-20",4.06,4.2,4.0,4.2,14500.0],["2001-07-23",4.1,4.1,3.85,4.0,20700.0],["2001-07-24",3.9,3.99,3.85,3.85,7100.0],["2001-07-25",3.98,3.99,3.82,3.9,3300.0],["2001-07-26",3.9,3.95,3.85,3.95,5300.0],["2001-07-27",3.99,4.12,3.95,4.12,10200.0],["2001-07-30",4.12,4.15,3.89,4.0,58000.0],["2001-07-31",4.02,4.02,3.8,3.9,64300.0],["2001-08-01",3.9,4.02,3.89,3.97,87400.0],["2001-08-02",3.99,4.0,3.86,3.9,16000.0],["2001-08-03",3.9,3.9,3.85,3.88,8100.0],["2001-08-06",3.9,3.98,3.89,3.93,7800.0],["2001-08-07",3.93,3.95,3.71,3.71,26500.0],["2001-08-08",3.85,3.85,3.26,3.33,59500.0],["2001-08-09",3.26,3.5,3.25,3.35,4800.0],["2001-08-10",3.35,3.51,3.35,3.4,8200.0],["2001-08-13",3.37,3.74,3.37,3.69,12200.0],["2001-08-14",3.54,3.74,3.45,3.54,25200.0],["2001-08-15",3.54,3.54,3.31,3.36,9400.0],["2001-08-16",3.36,3.37,3.03,3.24,17700.0],["2001-08-17",3.25,3.41,3.2,3.37,105900.0],["2001-08-20",3.4,3.56,3.4,3.52,12300.0],["2001-08-21",3.46,3.6,3.36,3.46,44700.0],["2001-08-22",3.45,3.5,3.44,3.45,17400.0],["2001-08-23",3.45,3.5,3.4,3.45,48500.0],["2001-08-24",3.4,3.5,3.25,3.46,58100.0],["2001-08-27",3.43,3.44,3.38,3.38,16700.0],["2001-08-28",3.37,3.43,3.32,3.33,19000.0],["2001-08-29",3.33,3.41,3.32,3.37,9700.0],["2001-08-30",3.37,3.39,3.12,3.17,124800.0],["2001-08-31",3.2,3.33,3.2,3.32,12600.0],["2001-09-04",3.32,3.32,3.1,3.25,31900.0],["2001-09-05",3.15,3.28,3.15,3.21,10500.0],["2001-09-06",3.3,3.3,2.7,2.75,372300.0],["2001-09-07",2.9,3.0,2.81,2.87,68900.0],["2001-09-10",2.75,2.9,2.7,2.72,76900.0],["2001-09-17",2.7,2.71,2.36,2.4,36500.0],["2001-09-18",2.36,2.37,1.86,2.0,175600.0],["2001-09-19",1.9,2.0,1.66,1.69,102700.0],["2001-09-20",1.55,2.09,1.55,2.0,40700.0],["2001-09-21",1.81,2.09,1.81,2.0,29700.0],["2001-09-24",2.0,2.69,2.0,2.46,87700.0],["2001-09-25",2.51,2.51,2.06,2.34,23700.0],["2001-09-26",2.25,2.25,2.05,2.06,43300.0],["2001-09-27",2.1,2.1,1.56,1.9,169200.0],["2001-09-28",1.8,2.1,1.7,2.1,114400.0],["2001-10-01",1.85,2.04,1.75,1.9,14300.0],["2001-10-02",1.77,1.94,1.7,1.91,872800.0],["2001-10-03",1.9,2.09,1.86,2.03,24900.0],["2001-10-04",2.0,2.27,2.0,2.12,38000.0],["2001-10-05",2.2,2.2,2.06,2.06,6200.0],["2001-10-08",2.05,2.07,1.99,1.99,3800.0],["2001-10-09",2.06,2.06,2.01,2.05,9700.0],["2001-10-10",2.44,2.44,2.1,2.1,102200.0],["2001-10-11",2.2,2.35,2.13,2.15,29600.0],["2001-10-12",2.05,2.36,2.05,2.3,51800.0],["2001-10-15",2.35,2.6,2.31,2.4,112900.0],["2001-10-16",2.49,2.49,2.28,2.3,19200.0],["2001-10-17",2.35,2.67,2.35,2.52,99700.0],["2001-10-18",2.51,2.65,2.51,2.64,9800.0],["2001-10-19",2.61,2.95,2.61,2.86,26400.0],["2001-10-22",2.85,3.15,2.85,3.1,34800.0],["2001-10-23",3.23,3.75,3.23,3.5,52600.0],["2001-10-24",3.56,3.57,3.0,3.01,27100.0],["2001-10-25",3.01,3.01,2.62,2.66,13400.0],["2001-10-26",2.76,3.1,2.69,3.0,780900.0],["2001-10-29",2.96,3.14,2.96,3.05,9400.0],["2001-10-30",2.98,2.98,2.8,2.85,8100.0],["2001-10-31",2.85,3.05,2.85,3.03,38000.0],["2001-11-01",2.97,3.05,2.9,3.01,16200.0],["2001-11-02",3.0,3.03,3.0,3.0,3500.0],["2001-11-05",3.04,3.06,2.95,3.02,31600.0],["2001-11-06",3.0,3.18,3.0,3.09,14000.0],["2001-11-07",3.1,3.28,3.1,3.2,19600.0],["2001-11-08",3.15,3.3,3.14,3.14,51800.0],["2001-11-09",3.13,3.18,3.13,3.18,2300.0],["2001-11-12",3.13,3.62,3.13,3.55,36900.0],["2001-11-13",3.64,3.98,3.22,3.43,84700.0],["2001-11-14",3.52,3.52,3.22,3.22,32300.0],["2001-11-15",3.2,3.33,3.2,3.28,26400.0],["2001-11-16",3.23,3.42,3.23,3.4,16400.0],["2001-11-19",3.23,3.4,3.23,3.39,6800.0],["2001-11-20",3.35,3.42,3.25,3.4,25500.0],["2001-11-21",3.3,3.4,3.25,3.4,31400.0],["2001-11-23",3.39,3.47,3.3,3.47,5800.0],["2001-11-26",3.64,4.0,3.6,4.0,78900.0],["2001-11-27",4.0,4.25,3.9,4.05,62300.0],["2001-11-28",4.06,4.06,3.9,3.99,24600.0],["2001-11-29",3.91,4.1,3.91,4.09,25700.0],["2001-11-30",3.98,4.25,3.87,4.25,53100.0],["2001-12-03",3.98,4.04,3.9,3.97,26100.0],["2001-12-04",3.99,4.0,3.96,3.99,8700.0],["2001-12-05",4.0,4.02,3.79,3.79,38800.0],["2001-12-06",3.95,4.03,3.8,3.89,5300.0],["2001-12-07",3.88,3.91,3.82,3.85,15000.0],["2001-12-10",3.82,3.9,3.8,3.85,14200.0],["2001-12-11",3.75,3.9,3.5,3.51,36900.0],["2001-12-12",3.52,3.62,3.28,3.29,24800.0],["2001-12-13",3.29,3.32,3.25,3.32,31700.0],["2001-12-14",3.25,3.37,3.25,3.32,54900.0],["2001-12-17",3.3,3.35,3.25,3.29,26000.0],["2001-12-18",3.39,3.4,3.1,3.14,35400.0],["2001-12-19",3.1,3.5,3.05,3.1,126100.0],["2001-12-20",3.1,3.19,3.0,3.06,68900.0],["2001-12-21",3.09,3.25,3.04,3.06,209200.0],["2001-12-24",3.09,3.1,2.99,3.05,116100.0],["2001-12-26",3.0,3.1,3.0,3.1,63500.0],["2001-12-27",3.12,3.22,3.05,3.15,159100.0],["2001-12-28",3.11,3.78,3.08,3.78,199600.0],["2001-12-31",3.51,3.9,3.5,3.85,99700.0],["2002-01-02",3.55,3.96,3.55,3.81,55500.0],["2002-01-03",3.82,3.82,3.66,3.82,141000.0],["2002-01-04",3.66,3.85,3.66,3.75,58100.0],["2002-01-07",3.67,3.74,3.5,3.68,39900.0],["2002-01-08",3.72,3.8,3.65,3.75,50800.0],["2002-01-09",3.79,3.93,3.75,3.85,120700.0],["2002-01-10",3.95,4.09,3.67,3.9,288300.0],["2002-01-11",3.86,4.0,3.85,3.9,209800.0],["2002-01-14",4.04,4.74,3.9,4.65,346400.0],["2002-01-15",4.74,4.9,4.49,4.64,109800.0],["2002-01-16",4.65,4.65,4.31,4.5,99000.0],["2002-01-17",4.45,4.63,4.45,4.59,30700.0],["2002-01-18",4.5,4.55,4.45,4.5,124200.0],["2002-01-22",4.4,4.64,4.16,4.53,67200.0],["2002-01-23",4.56,5.28,4.56,5.01,280600.0],["2002-01-24",5.01,5.01,4.8,4.8,10200.0],["2002-01-25",4.79,4.82,4.55,4.55,14100.0],["2002-01-28",4.7,4.7,4.45,4.48,57600.0],["2002-01-29",4.55,4.55,4.35,4.44,109300.0],["2002-01-30",4.42,4.47,4.16,4.35,79700.0],["2002-01-31",4.4,4.6,4.4,4.6,78200.0],["2002-02-01",4.6,4.62,4.15,4.5,162500.0],["2002-02-04",4.65,4.65,4.37,4.37,39500.0],["2002-02-05",4.35,4.49,4.33,4.4,43700.0],["2002-02-06",4.3,4.6,4.3,4.59,11900.0],["2002-02-07",4.47,4.75,4.4,4.65,62700.0],["2002-02-08",4.7,4.75,4.6,4.67,43000.0],["2002-02-11",4.65,4.97,4.6,4.97,68300.0],["2002-02-12",4.75,4.99,4.75,4.95,37800.0],["2002-02-13",4.85,4.94,4.85,4.9,23500.0],["2002-02-14",4.86,5.44,4.85,4.95,82000.0],["2002-02-15",5.0,5.0,4.74,4.75,62900.0],["2002-02-19",4.8,5.0,4.8,4.98,64600.0],["2002-02-20",4.9,5.09,4.8,4.8,151600.0],["2002-02-21",4.8,4.86,4.8,4.83,4300.0],["2002-02-22",4.78,4.94,4.6,4.75,35900.0],["2002-02-25",4.75,4.84,4.7,4.7,16500.0],["2002-02-26",4.85,4.85,4.65,4.8,13700.0],["2002-02-27",4.65,4.85,4.64,4.73,32200.0],["2002-02-28",4.71,4.8,4.6,4.8,155100.0],["2002-03-01",4.65,4.7,4.65,4.65,5500.0],["2002-03-04",4.6,4.78,4.6,4.6,6600.0],["2002-03-05",4.56,4.6,4.55,4.6,7200.0],["2002-03-06",4.57,4.7,4.55,4.64,21000.0],["2002-03-07",4.65,4.65,4.23,4.5,44500.0],["2002-03-08",4.41,4.62,4.4,4.5,119200.0],["2002-03-11",4.42,4.6,4.42,4.6,11900.0],["2002-03-12",4.49,4.7,4.4,4.7,20700.0],["2002-03-13",4.56,4.56,4.38,4.38,5000.0],["2002-03-14",4.55,4.77,4.33,4.38,22900.0],["2002-03-15",4.4,4.4,4.33,4.33,16500.0],["2002-03-18",4.34,4.7,4.3,4.7,17700.0],["2002-03-19",4.5,4.62,4.4,4.41,13000.0],["2002-03-20",4.36,4.6,4.33,4.6,8500.0],["2002-03-21",4.6,4.6,4.4,4.6,6900.0],["2002-03-22",4.59,4.64,4.42,4.54,13800.0],["2002-03-25",4.64,4.77,4.54,4.75,16600.0],["2002-03-26",4.73,4.73,4.5,4.65,11900.0],["2002-03-27",4.5,4.7,4.37,4.56,62300.0],["2002-03-28",4.65,4.75,4.47,4.47,35700.0],["2002-04-01",4.4,4.6,4.2,4.43,33200.0],["2002-04-02",4.25,4.5,4.25,4.46,19800.0],["2002-04-03",4.4,4.55,4.4,4.45,41000.0],["2002-04-04",4.54,4.61,4.5,4.55,12400.0],["2002-04-05",4.41,4.41,4.3,4.3,13200.0],["2002-04-08",4.31,4.5,4.3,4.4,10100.0],["2002-04-09",4.4,4.4,4.31,4.32,5200.0],["2002-04-10",4.45,4.59,4.42,4.53,17100.0],["2002-04-11",4.47,4.62,4.47,4.6,9300.0],["2002-04-12",4.5,4.69,4.45,4.65,45300.0],["2002-04-15",4.64,4.7,4.51,4.65,23500.0],["2002-04-16",4.65,4.77,4.62,4.75,149400.0],["2002-04-17",4.69,4.75,4.69,4.72,8300.0],["2002-04-18",4.75,4.98,4.71,4.88,24600.0],["2002-04-19",4.72,5.14,4.72,5.03,34500.0],["2002-04-22",5.1,5.2,4.85,4.85,51800.0],["2002-04-23",4.85,4.93,4.67,4.71,60000.0],["2002-04-24",4.75,4.99,4.65,4.71,17000.0],["2002-04-25",4.75,4.75,4.7,4.7,5400.0],["2002-04-26",4.7,4.89,4.68,4.85,600.0],["2002-04-29",4.8,4.99,4.67,4.99,23000.0],["2002-04-30",5.02,5.2,4.9,4.91,85900.0],["2002-05-01",4.95,5.0,4.9,5.0,4900.0],["2002-05-02",5.25,5.59,5.05,5.45,145600.0],["2002-05-03",5.58,6.02,5.39,5.75,141200.0],["2002-05-06",5.76,5.85,5.62,5.62,18600.0],["2002-05-07",5.44,5.8,5.4,5.55,36900.0],["2002-05-08",5.55,5.7,5.55,5.55,14600.0],["2002-05-09",5.55,5.6,5.2,5.2,7400.0],["2002-05-10",5.2,5.25,5.2,5.25,10800.0],["2002-05-13",5.5,5.6,5.26,5.45,6000.0],["2002-05-14",5.43,5.6,5.37,5.48,8200.0],["2002-05-15",5.48,5.69,5.35,5.36,20800.0],["2002-05-16",5.4,5.5,5.35,5.4,12000.0],["2002-05-17",5.35,5.36,5.0,5.23,26300.0],["2002-05-20",5.1,5.1,4.48,4.9,121900.0],["2002-05-21",4.75,4.95,4.7,4.8,23700.0],["2002-05-22",4.79,4.84,4.31,4.69,72100.0],["2002-05-23",4.4,4.65,4.4,4.55,29900.0],["2002-05-24",4.45,4.69,4.26,4.69,34500.0],["2002-05-28",4.65,4.67,4.45,4.5,6700.0],["2002-05-29",4.45,4.69,4.45,4.69,25600.0],["2002-05-30",4.69,5.19,4.68,5.19,30800.0],["2002-05-31",5.18,5.2,4.76,5.06,19200.0],["2002-06-03",5.1,5.1,4.68,4.68,28200.0],["2002-06-04",4.75,4.8,4.68,4.72,2100.0],["2002-06-05",4.73,4.9,4.72,4.76,37200.0],["2002-06-06",4.93,4.93,4.35,4.55,80800.0],["2002-06-07",4.56,4.6,4.55,4.55,6200.0],["2002-06-10",4.51,4.69,4.4,4.63,80800.0],["2002-06-11",4.58,4.58,4.4,4.5,4700.0],["2002-06-12",4.46,4.5,4.4,4.4,21000.0],["2002-06-13",4.35,4.35,3.95,4.19,19900.0],["2002-06-14",4.01,4.2,3.8,3.8,40400.0],["2002-06-17",3.8,4.27,3.75,4.27,287100.0],["2002-06-18",4.28,4.38,4.12,4.21,50000.0],["2002-06-19",4.2,4.21,3.95,3.95,17000.0],["2002-06-20",4.02,4.15,3.9,4.03,48100.0],["2002-06-21",3.82,4.15,3.82,4.0,33200.0],["2002-06-24",3.9,4.23,3.9,4.23,8700.0],["2002-06-25",4.04,4.04,4.0,4.0,7600.0],["2002-06-26",3.82,3.98,3.82,3.98,4900.0],["2002-06-27",3.91,4.14,3.91,4.09,26700.0],["2002-06-28",3.91,4.34,3.91,4.12,43200.0],["2002-07-01",4.11,4.2,3.61,3.75,71300.0],["2002-07-02",3.65,3.65,2.86,3.08,101300.0],["2002-07-03",3.0,3.35,3.0,3.3,57700.0],["2002-07-05",3.06,3.29,2.95,3.25,11200.0],["2002-07-08",3.15,3.15,2.95,3.05,32800.0],["2002-07-09",3.06,3.2,2.78,2.78,597200.0],["2002-07-10",2.78,3.1,2.78,2.95,76700.0],["2002-07-11",2.96,3.22,2.96,3.22,17400.0],["2002-07-12",3.13,3.3,3.13,3.3,2700.0],["2002-07-15",3.15,3.45,3.15,3.45,12600.0],["2002-07-16",3.31,3.73,3.31,3.58,8700.0],["2002-07-17",3.7,4.0,3.51,3.7,22700.0],["2002-07-18",3.7,3.97,3.69,3.88,21000.0],["2002-07-19",3.8,3.8,3.59,3.7,20800.0],["2002-07-22",3.61,3.63,3.61,3.61,4000.0],["2002-07-23",3.49,3.49,3.16,3.16,24000.0],["2002-07-24",3.25,3.26,2.99,3.05,66100.0],["2002-07-25",3.02,3.19,2.99,3.0,29000.0],["2002-07-26",3.1,3.1,2.55,2.6,34500.0],["2002-07-29",2.83,3.0,2.63,2.63,54000.0],["2002-07-30",2.68,2.73,2.35,2.35,25000.0],["2002-07-31",2.35,2.65,2.35,2.45,39700.0],["2002-08-01",2.45,2.46,2.3,2.3,24800.0],["2002-08-02",2.3,2.35,2.2,2.2,8200.0],["2002-08-05",2.25,2.25,2.0,2.0,32300.0],["2002-08-06",2.09,2.09,1.97,1.97,15700.0],["2002-08-07",2.05,2.05,1.71,1.95,120800.0],["2002-08-08",2.25,2.55,2.2,2.25,110900.0],["2002-08-09",2.24,2.28,2.05,2.18,364400.0],["2002-08-12",2.05,2.2,2.05,2.2,1800.0],["2002-08-13",2.2,2.51,2.2,2.45,47500.0],["2002-08-14",2.47,2.51,2.47,2.51,96200.0],["2002-08-15",2.5,2.6,2.5,2.59,438300.0],["2002-08-16",2.58,2.62,2.5,2.62,18700.0],["2002-08-19",2.63,3.0,2.63,3.0,13600.0],["2002-08-20",2.99,2.99,2.8,2.9,10100.0],["2002-08-21",2.91,3.1,2.85,2.91,12300.0],["2002-08-22",2.93,2.95,2.83,2.9,3700.0],["2002-08-23",2.83,2.99,2.81,2.99,2100.0],["2002-08-26",3.0,3.06,2.89,2.95,26300.0],["2002-08-27",2.9,3.15,2.89,3.02,7600.0],["2002-08-28",3.0,3.0,3.0,3.0,27500.0],["2002-08-29",2.99,3.04,2.9,3.0,56100.0],["2002-08-30",2.91,3.0,2.9,3.0,15600.0],["2002-09-03",3.01,3.02,2.94,3.02,13200.0],["2002-09-04",2.96,3.04,2.96,3.04,8700.0],["2002-09-05",3.0,3.02,3.0,3.0,17200.0],["2002-09-06",3.05,3.22,3.05,3.13,22000.0],["2002-09-09",3.18,3.35,3.07,3.35,15600.0],["2002-09-10",3.4,3.4,3.2,3.35,910200.0],["2002-09-11",3.3,3.3,3.25,3.25,16700.0],["2002-09-12",3.2,3.25,3.15,3.21,30300.0],["2002-09-13",3.21,3.21,3.2,3.2,433000.0],["2002-09-16",3.15,3.2,3.15,3.15,4300.0],["2002-09-17",3.15,3.16,3.05,3.07,7400.0],["2002-09-18",3.05,3.1,2.9,3.0,64700.0],["2002-09-19",2.9,3.0,2.76,2.95,3800.0],["2002-09-20",2.81,2.84,2.5,2.7,19300.0],["2002-09-23",2.7,2.7,2.31,2.31,13800.0],["2002-09-24",2.28,2.48,2.26,2.4,58700.0],["2002-09-25",2.4,2.61,2.34,2.6,30600.0],["2002-09-26",2.52,2.62,2.45,2.5,41800.0],["2002-09-27",2.47,2.6,2.37,2.46,84700.0],["2002-09-30",2.45,2.55,2.2,2.31,19200.0],["2002-10-01",2.32,2.71,2.31,2.65,36400.0],["2002-10-02",2.64,2.95,2.64,2.88,21300.0],["2002-10-03",2.87,2.87,2.55,2.85,46900.0],["2002-10-04",2.77,2.8,2.47,2.55,7100.0],["2002-10-07",2.48,2.48,2.48,2.48,100.0],["2002-10-08",2.39,2.39,2.12,2.14,11800.0],["2002-10-09",2.2,2.24,2.1,2.2,22700.0],["2002-10-10",2.1,2.27,2.1,2.27,20600.0],["2002-10-11",2.34,2.63,2.21,2.63,16100.0],["2002-10-14",2.31,2.48,2.31,2.48,500.0],["2002-10-15",2.5,2.69,2.5,2.5,19100.0],["2002-10-16",2.62,2.69,2.55,2.6,8600.0],["2002-10-17",2.69,2.76,2.65,2.76,38500.0],["2002-10-18",2.72,2.78,2.65,2.73,16700.0],["2002-10-21",2.79,3.1,2.79,2.82,14700.0],["2002-10-22",2.82,2.9,2.72,2.8,1500.0],["2002-10-23",2.79,3.05,2.67,2.79,25100.0],["2002-10-24",2.8,3.05,2.76,3.05,15100.0],["2002-10-25",3.15,3.26,3.11,3.26,12500.0],["2002-10-28",3.06,3.19,3.06,3.07,7200.0],["2002-10-29",3.0,3.1,2.88,2.9,23000.0],["2002-10-30",3.05,3.14,3.05,3.06,17000.0],["2002-10-31",3.08,3.09,2.9,3.05,12200.0],["2002-11-01",2.95,3.09,2.91,3.09,25000.0],["2002-11-04",2.95,3.25,2.95,3.2,15700.0],["2002-11-05",3.24,3.49,3.21,3.21,36100.0],["2002-11-06",3.49,4.26,3.41,3.87,36300.0],["2002-11-07",3.89,4.19,3.8,4.19,21800.0],["2002-11-08",3.8,4.58,3.8,4.45,64300.0],["2002-11-11",4.48,4.48,4.13,4.23,25300.0],["2002-11-12",4.13,4.19,3.95,4.0,56200.0],["2002-11-13",3.95,4.05,3.92,4.01,54000.0],["2002-11-14",4.0,4.1,4.0,4.05,69200.0],["2002-11-15",3.9,4.04,3.69,3.69,12700.0],["2002-11-18",3.71,3.76,3.26,3.37,16200.0],["2002-11-19",3.33,3.33,3.06,3.06,9900.0],["2002-11-20",3.33,3.6,3.31,3.44,3500.0],["2002-11-21",3.3,3.6,3.3,3.32,4200.0],["2002-11-22",3.38,3.38,3.08,3.21,5800.0],["2002-11-25",3.07,3.59,3.07,3.5,4700.0],["2002-11-26",3.51,3.52,3.36,3.41,4800.0],["2002-11-27",3.35,3.49,3.31,3.49,3800.0],["2002-11-29",3.5,3.5,3.25,3.26,13600.0],["2002-12-02",3.39,3.4,3.25,3.3,13100.0],["2002-12-03",3.5,3.85,3.4,3.45,81900.0],["2002-12-04",3.5,3.5,3.4,3.48,11600.0],["2002-12-05",3.4,3.4,3.4,3.4,300.0],["2002-12-06",3.4,3.4,3.16,3.4,28800.0],["2002-12-09",3.32,3.48,3.26,3.33,26100.0],["2002-12-10",3.25,3.26,3.03,3.03,11300.0],["2002-12-11",3.04,3.18,2.97,3.06,71500.0],["2002-12-12",3.09,3.12,2.96,2.96,11200.0],["2002-12-13",3.0,3.05,3.0,3.0,69600.0],["2002-12-16",3.03,3.03,3.0,3.0,36500.0],["2002-12-17",3.0,3.05,2.95,3.0,39000.0],["2002-12-18",3.0,3.05,3.0,3.03,251700.0],["2002-12-19",3.05,3.05,3.0,3.0,25700.0],["2002-12-20",3.0,3.48,3.0,3.45,49700.0],["2002-12-23",3.3,3.4,2.9,3.26,45900.0],["2002-12-24",3.25,3.3,3.1,3.3,14300.0],["2002-12-26",3.3,3.45,3.15,3.25,44200.0],["2002-12-27",3.35,3.4,3.25,3.37,353800.0],["2002-12-30",3.31,3.7,3.25,3.5,45400.0],["2002-12-31",3.55,3.69,3.44,3.69,26800.0],["2003-01-02",3.73,4.1,3.66,4.1,115100.0],["2003-01-03",3.85,4.2,3.85,4.2,87300.0],["2003-01-06",4.19,4.46,4.05,4.25,54800.0],["2003-01-07",4.25,4.25,3.65,3.95,22800.0],["2003-01-08",4.01,4.01,3.63,3.85,13900.0],["2003-01-09",3.85,3.94,3.76,3.94,5300.0],["2003-01-10",4.02,4.2,4.01,4.2,30000.0],["2003-01-13",4.19,4.26,3.95,3.96,83200.0],["2003-01-14",3.91,4.0,3.9,4.0,122200.0],["2003-01-15",3.91,3.99,3.9,3.9,68400.0],["2003-01-16",3.92,3.96,3.65,3.8,35600.0],["2003-01-17",3.65,3.75,3.53,3.71,31300.0],["2003-01-21",3.85,3.92,3.61,3.75,23000.0],["2003-01-22",3.74,3.85,3.74,3.85,16700.0],["2003-01-23",3.8,3.8,3.75,3.75,26800.0],["2003-01-24",3.8,3.8,3.6,3.61,29300.0],["2003-01-27",3.5,3.5,3.05,3.5,89000.0],["2003-01-28",3.5,3.66,3.46,3.66,71000.0],["2003-01-29",3.65,3.65,3.45,3.61,34200.0],["2003-01-30",3.66,3.67,3.5,3.56,54100.0],["2003-01-31",3.55,3.55,3.36,3.5,33800.0],["2003-02-03",3.48,3.64,3.43,3.61,47200.0],["2003-02-04",3.55,3.63,3.5,3.6,27400.0],["2003-02-05",3.61,3.62,3.45,3.59,44600.0],["2003-02-06",3.59,3.6,3.5,3.58,11900.0],["2003-02-07",3.57,3.57,3.44,3.45,15300.0],["2003-02-10",3.55,3.69,3.55,3.58,3700.0],["2003-02-11",3.65,3.9,3.59,3.9,13800.0],["2003-02-12",3.82,3.83,3.49,3.6,52500.0],["2003-02-13",3.59,3.75,3.56,3.71,8900.0],["2003-02-14",3.75,3.84,3.66,3.69,24100.0],["2003-02-18",3.85,3.85,3.6,3.63,5600.0],["2003-02-19",3.56,3.84,3.56,3.84,45000.0],["2003-02-20",3.75,3.94,3.69,3.8,17600.0],["2003-02-21",3.71,3.95,3.71,3.78,7100.0],["2003-02-24",3.79,4.0,3.76,3.89,11500.0],["2003-02-25",3.9,3.9,3.36,3.51,58500.0],["2003-02-26",3.51,3.7,3.34,3.34,22400.0],["2003-02-27",3.4,3.55,3.32,3.45,19000.0],["2003-02-28",3.53,3.9,3.53,3.74,25200.0],["2003-03-03",3.83,3.93,3.8,3.87,28100.0],["2003-03-04",3.87,4.04,3.87,3.88,49000.0],["2003-03-05",3.91,4.0,3.9,4.0,11000.0],["2003-03-06",3.99,4.1,3.96,4.08,31300.0],["2003-03-07",4.09,4.83,4.09,4.61,43500.0],["2003-03-10",4.62,4.87,4.51,4.72,62700.0],["2003-03-11",4.65,4.84,4.65,4.83,25400.0],["2003-03-12",4.77,4.9,4.51,4.9,25500.0],["2003-03-13",4.8,4.92,4.74,4.92,10800.0],["2003-03-14",4.66,5.1,4.66,5.07,33900.0],["2003-03-17",5.04,5.45,5.04,5.4,55000.0],["2003-03-18",5.37,5.54,5.35,5.35,14100.0],["2003-03-19",5.35,5.42,4.95,5.16,79300.0],["2003-03-20",5.15,5.3,4.86,5.28,41300.0],["2003-03-21",5.85,6.5,5.75,6.02,506100.0],["2003-03-24",5.75,6.55,5.71,6.1,343400.0],["2003-03-25",6.25,6.26,5.95,6.1,214900.0],["2003-03-26",6.02,6.14,5.91,5.95,121000.0],["2003-03-27",5.96,6.12,5.96,6.06,241400.0],["2003-03-28",6.14,6.14,6.03,6.12,123800.0],["2003-03-31",6.08,6.15,5.91,6.04,143200.0],["2003-04-01",6.08,6.08,5.9,5.95,171400.0],["2003-04-02",5.95,6.0,5.77,5.9,171300.0],["2003-04-03",5.98,5.98,5.5,5.52,120300.0],["2003-04-04",5.65,5.65,5.1,5.4,169000.0],["2003-04-07",5.4,5.72,5.3,5.62,76600.0],["2003-04-08",5.65,5.94,5.52,5.69,32700.0],["2003-04-09",5.71,5.86,5.57,5.69,31700.0],["2003-04-10",5.58,5.59,5.05,5.59,85900.0],["2003-04-11",5.35,6.24,5.35,6.18,588300.0],["2003-04-14",6.27,6.87,6.25,6.74,1184000.0],["2003-04-15",6.73,7.33,6.65,7.11,797100.0],["2003-04-16",7.15,7.68,7.02,7.6,720900.0],["2003-04-17",7.6,7.95,7.58,7.6,411400.0],["2003-04-21",7.65,7.7,7.26,7.5,259800.0],["2003-04-22",7.5,8.17,7.45,7.91,492000.0],["2003-04-23",8.0,8.53,7.95,8.37,572800.0],["2003-04-24",8.6,8.75,8.3,8.44,467800.0],["2003-04-25",8.44,8.45,7.8,8.25,193700.0],["2003-04-28",8.25,8.34,7.86,8.0,292100.0],["2003-04-29",8.17,8.41,8.04,8.13,287300.0],["2003-04-30",8.05,8.75,8.05,8.55,256700.0],["2003-05-01",8.46,9.0,8.42,8.87,238000.0],["2003-05-02",9.7,9.84,9.27,9.63,1015600.0],["2003-05-05",10.23,10.44,9.6,9.7,620300.0],["2003-05-06",10.48,10.48,8.85,9.11,600000.0],["2003-05-07",9.26,9.9,9.1,9.48,641200.0],["2003-05-08",9.71,10.1,9.56,9.59,295600.0],["2003-05-09",9.69,9.9,9.53,9.75,210000.0],["2003-05-12",9.95,9.96,9.6,9.93,249100.0],["2003-05-13",9.95,9.95,9.36,9.8,168200.0],["2003-05-14",9.73,10.16,9.45,10.15,221300.0],["2003-05-15",10.69,12.22,10.65,11.93,856900.0],["2003-05-16",12.3,12.6,11.58,11.86,494100.0],["2003-05-19",11.96,12.33,11.56,12.05,218200.0],["2003-05-20",12.1,12.3,11.81,12.19,325500.0],["2003-05-21",12.28,12.28,11.65,11.93,192500.0],["2003-05-22",11.74,12.35,11.74,12.23,394500.0],["2003-05-23",12.45,12.5,11.9,11.9,203900.0],["2003-05-27",11.9,13.4,11.9,13.22,597700.0],["2003-05-28",13.24,13.31,10.19,10.82,878700.0],["2003-05-29",10.93,11.61,10.49,10.6,351700.0],["2003-05-30",10.61,11.4,10.61,11.13,311200.0],["2003-06-02",11.5,11.53,10.8,11.09,314200.0],["2003-06-03",10.99,11.15,10.0,10.4,374100.0],["2003-06-04",10.67,11.45,10.35,11.2,416600.0],["2003-06-05",11.2,11.5,10.92,11.23,162000.0],["2003-06-06",11.15,11.35,10.5,10.78,310600.0],["2003-06-09",10.46,10.65,10.0,10.57,176600.0],["2003-06-10",10.6,10.9,10.12,10.42,129200.0],["2003-06-11",10.2,11.4,10.2,11.0,169200.0],["2003-06-12",11.04,11.4,10.25,11.21,406500.0],["2003-06-13",11.16,11.39,10.75,10.9,290600.0],["2003-06-16",10.91,11.21,10.52,11.05,531800.0],["2003-06-17",11.17,11.3,10.9,11.29,328400.0],["2003-06-18",11.35,11.35,11.05,11.24,121000.0],["2003-06-19",11.14,11.36,10.84,10.95,114500.0],["2003-06-20",10.91,11.1,10.74,10.85,166800.0],["2003-06-23",10.8,10.9,10.25,10.39,246200.0],["2003-06-24",10.39,10.66,10.13,10.4,130500.0],["2003-06-25",10.36,10.99,10.3,10.6,125400.0],["2003-06-26",10.59,11.29,10.45,11.06,340100.0],["2003-06-27",11.24,11.8,11.11,11.8,315900.0],["2003-06-30",11.79,12.0,11.07,11.57,961000.0],["2003-07-01",12.08,13.8,11.99,13.62,1304600.0],["2003-07-02",13.85,14.38,13.5,14.17,1425800.0],["2003-07-03",14.24,15.25,14.16,14.8,568200.0],["2003-07-07",15.01,15.44,13.74,14.37,1086500.0],["2003-07-08",14.45,14.95,13.79,14.63,223500.0],["2003-07-09",14.85,14.85,13.81,13.9,322400.0],["2003-07-10",13.9,14.0,12.62,12.82,432000.0],["2003-07-11",12.84,13.8,12.63,13.17,290100.0],["2003-07-14",13.27,13.8,13.1,13.4,308100.0],["2003-07-15",13.57,14.35,13.4,14.2,145900.0],["2003-07-16",14.16,14.25,13.66,13.93,116100.0],["2003-07-17",13.79,14.09,13.0,13.02,133700.0],["2003-07-18",13.03,13.3,12.7,12.84,221400.0],["2003-07-21",12.7,12.7,11.5,11.5,419400.0],["2003-07-22",11.5,12.07,11.45,11.62,290200.0],["2003-07-23",11.8,12.15,11.7,12.0,230700.0],["2003-07-24",12.21,12.67,12.21,12.45,192300.0],["2003-07-25",12.57,12.92,12.35,12.45,234800.0],["2003-07-28",12.2,12.72,12.2,12.3,109400.0],["2003-07-29",12.35,12.48,11.65,11.9,182800.0],["2003-07-30",11.8,12.0,11.15,11.49,240600.0],["2003-07-31",11.38,11.9,11.34,11.55,150600.0],["2003-08-01",10.91,11.25,9.75,11.01,1077600.0],["2003-08-04",10.79,11.35,10.79,11.15,356000.0],["2003-08-05",11.38,11.72,11.17,11.6,314300.0],["2003-08-06",11.58,11.76,11.03,11.4,249400.0],["2003-08-07",11.35,11.49,11.0,11.04,247100.0],["2003-08-08",11.15,11.15,10.67,10.67,178600.0],["2003-08-11",10.63,10.73,10.05,10.26,423200.0],["2003-08-12",10.15,11.25,10.13,10.99,291400.0],["2003-08-13",10.99,11.1,10.53,10.74,156100.0],["2003-08-14",10.72,11.03,10.58,10.61,140800.0],["2003-08-15",10.85,10.9,10.33,10.61,78500.0],["2003-08-18",10.45,11.05,10.45,10.95,134900.0],["2003-08-19",11.23,11.64,10.92,11.33,179900.0],["2003-08-20",11.44,11.44,11.07,11.42,96600.0],["2003-08-21",11.39,11.7,11.2,11.35,191800.0],["2003-08-22",11.65,12.8,11.27,11.57,918900.0],["2003-08-25",11.78,11.85,11.27,11.51,321800.0],["2003-08-26",10.75,11.75,10.75,11.57,428600.0],["2003-08-27",11.61,11.84,11.35,11.65,170700.0],["2003-08-28",11.46,11.75,11.43,11.6,120800.0],["2003-08-29",11.5,12.13,11.5,12.05,164700.0],["2003-09-02",12.06,12.27,11.82,12.12,199500.0],["2003-09-03",12.19,12.68,11.96,12.5,307000.0],["2003-09-04",12.5,12.85,12.31,12.46,176600.0],["2003-09-05",12.6,12.68,12.2,12.44,158500.0],["2003-09-08",12.59,12.85,12.41,12.7,315800.0],["2003-09-09",12.7,13.35,12.7,12.9,316300.0],["2003-09-10",13.0,13.0,12.2,12.31,317800.0],["2003-09-11",12.35,12.58,12.0,12.45,167700.0],["2003-09-12",12.46,12.6,12.04,12.05,170700.0],["2003-09-15",12.08,12.33,11.5,11.86,385200.0],["2003-09-16",11.75,11.78,11.09,11.35,961900.0],["2003-09-17",11.44,12.0,11.23,11.85,357900.0],["2003-09-18",11.85,11.95,11.48,11.6,360100.0],["2003-09-19",11.6,12.2,11.38,11.88,545800.0],["2003-09-22",11.75,11.88,11.0,11.54,350300.0],["2003-09-23",11.5,11.79,11.46,11.47,396500.0],["2003-09-24",11.5,11.61,10.97,11.25,373800.0],["2003-09-25",11.05,11.31,10.6,11.01,195000.0],["2003-09-26",11.01,11.17,10.5,11.0,282600.0],["2003-09-29",11.1,11.4,10.15,10.61,510700.0],["2003-09-30",10.63,10.9,10.17,10.61,482300.0],["2003-10-01",10.69,11.09,10.63,10.73,519700.0],["2003-10-02",10.93,11.95,10.83,11.94,1117500.0],["2003-10-03",11.94,11.94,11.94,11.94,0.0],["2003-10-06",11.0,11.0,9.87,10.41,3418600.0],["2003-10-07",10.41,10.49,9.05,9.27,2626600.0],["2003-10-08",9.4,10.19,9.25,9.9,1348600.0],["2003-10-09",9.97,10.0,8.61,8.71,1308000.0],["2003-10-10",8.76,9.08,8.5,8.6,963800.0],["2003-10-13",8.75,8.84,8.36,8.4,547100.0],["2003-10-14",8.55,8.75,8.45,8.52,869400.0],["2003-10-15",8.56,8.83,8.41,8.6,613400.0],["2003-10-16",8.61,9.4,8.61,9.39,513600.0],["2003-10-17",9.35,9.41,8.87,9.2,389600.0],["2003-10-20",9.15,9.4,9.02,9.2,395200.0],["2003-10-21",9.29,9.61,9.21,9.48,163300.0],["2003-10-22",9.31,9.51,9.05,9.12,323600.0],["2003-10-23",9.14,9.23,8.74,9.03,168200.0],["2003-10-24",8.78,9.15,8.74,8.8,212400.0],["2003-10-27",8.8,9.38,8.78,9.03,210400.0],["2003-10-28",9.01,9.69,9.0,9.68,187800.0],["2003-10-29",9.45,9.75,9.31,9.56,159800.0],["2003-10-30",9.64,9.9,9.4,9.9,246000.0],["2003-10-31",9.23,10.15,9.11,9.9,651300.0],["2003-11-03",10.02,10.13,9.51,9.91,184700.0],["2003-11-04",9.92,9.97,9.55,9.66,142400.0],["2003-11-05",9.59,9.64,9.09,9.33,300600.0],["2003-11-06",9.38,9.48,9.05,9.41,129100.0],["2003-11-07",9.49,9.55,9.24,9.39,83800.0],["2003-11-10",9.18,9.58,9.15,9.17,85400.0],["2003-11-11",9.27,9.27,9.0,9.16,150600.0],["2003-11-12",9.2,9.5,8.88,9.41,156500.0],["2003-11-13",9.39,10.09,9.26,10.01,294900.0],["2003-11-14",10.05,10.5,9.98,10.5,291200.0],["2003-11-17",10.32,11.1,10.0,10.81,533400.0],["2003-11-18",10.85,11.11,10.55,10.65,173900.0],["2003-11-19",10.56,10.9,10.36,10.74,96200.0],["2003-11-20",10.69,10.74,10.0,10.3,175800.0],["2003-11-21",10.43,10.55,10.26,10.45,171400.0],["2003-11-24",10.45,11.0,10.45,11.0,109400.0],["2003-11-25",10.92,11.09,10.55,10.95,187000.0],["2003-11-26",10.91,11.05,10.47,10.7,71800.0],["2003-11-28",10.5,11.0,10.5,10.99,26700.0],["2003-12-01",10.9,11.72,10.89,11.72,299400.0],["2003-12-02",11.64,11.73,11.5,11.61,117400.0],["2003-12-03",11.57,11.59,10.52,10.8,248600.0],["2003-12-04",10.65,10.92,10.43,10.63,184300.0],["2003-12-05",10.76,10.98,10.55,10.98,124800.0],["2003-12-08",11.0,11.23,10.75,11.05,202100.0],["2003-12-09",11.07,11.07,10.7,10.78,173800.0],["2003-12-10",10.75,10.88,10.72,10.79,266500.0],["2003-12-11",10.8,11.21,10.77,11.16,151200.0],["2003-12-12",11.07,11.58,11.01,11.58,199100.0],["2003-12-15",11.52,11.7,11.0,11.28,235500.0],["2003-12-16",10.94,11.6,10.94,11.58,94100.0],["2003-12-17",11.4,11.67,11.3,11.59,244600.0],["2003-12-18",11.5,11.51,11.05,11.37,109000.0],["2003-12-19",11.45,11.66,11.05,11.32,85600.0],["2003-12-22",11.35,11.4,10.64,10.9,102800.0],["2003-12-23",10.93,11.42,10.75,11.42,117400.0],["2003-12-24",11.29,12.0,11.29,11.47,93300.0],["2003-12-26",11.57,11.57,11.02,11.24,29900.0],["2003-12-29",11.35,11.35,10.86,10.95,145600.0],["2003-12-30",10.87,11.64,10.87,11.56,153400.0],["2003-12-31",11.59,11.82,11.21,11.26,95100.0],["2004-01-02",11.21,11.53,11.05,11.12,99600.0],["2004-01-05",11.07,11.26,10.98,11.18,173800.0],["2004-01-06",11.2,11.21,8.85,9.22,2533100.0],["2004-01-07",9.33,9.8,9.06,9.15,1430100.0],["2004-01-08",9.18,9.37,8.6,8.92,1231200.0],["2004-01-09",9.02,9.16,8.76,8.88,822300.0],["2004-01-12",8.73,9.17,8.7,9.0,343800.0],["2004-01-13",8.92,9.4,8.87,9.33,336100.0],["2004-01-14",9.4,9.5,9.3,9.42,219800.0],["2004-01-15",9.38,9.5,9.02,9.17,286600.0],["2004-01-16",9.19,9.46,9.11,9.44,205200.0],["2004-01-20",9.35,9.43,9.1,9.13,293100.0],["2004-01-21",8.68,9.16,8.6,8.84,452200.0],["2004-01-22",8.88,9.18,8.84,8.91,170400.0],["2004-01-23",9.02,9.19,8.91,9.03,147400.0],["2004-01-26",9.15,9.21,8.96,9.18,162700.0],["2004-01-27",9.17,9.2,8.9,8.92,77300.0],["2004-01-28",9.05,9.09,8.56,8.7,197800.0],["2004-01-29",8.8,8.85,8.18,8.5,198200.0],["2004-01-30",8.39,8.9,8.35,8.79,126000.0],["2004-02-02",8.66,8.96,8.59,8.71,247900.0],["2004-02-03",8.77,8.77,8.4,8.42,174300.0],["2004-02-04",7.85,8.25,7.63,7.67,418200.0],["2004-02-05",7.55,8.4,7.5,7.77,201400.0],["2004-02-06",7.89,8.11,7.75,8.05,183100.0],["2004-02-09",8.04,8.1,7.78,7.78,93800.0],["2004-02-10",7.78,8.05,7.78,7.84,120500.0],["2004-02-11",7.75,8.11,7.74,8.06,122000.0],["2004-02-12",8.17,8.34,7.99,8.26,160600.0],["2004-02-13",8.24,8.38,8.0,8.14,126900.0],["2004-02-17",8.07,8.25,7.97,8.0,116200.0],["2004-02-18",7.94,8.22,7.89,8.19,69600.0],["2004-02-19",8.13,8.24,7.89,7.89,77700.0],["2004-02-20",7.8,7.9,7.6,7.6,90500.0],["2004-02-23",7.6,7.7,7.5,7.5,138500.0],["2004-02-24",7.7,7.7,7.44,7.44,51700.0],["2004-02-25",7.42,7.67,7.42,7.53,87400.0],["2004-02-26",7.58,7.75,7.58,7.7,29700.0],["2004-02-27",7.74,7.97,7.7,7.86,49300.0],["2004-03-01",7.92,8.15,7.91,8.03,57400.0],["2004-03-02",8.03,8.15,7.85,8.0,86800.0],["2004-03-03",7.93,8.02,7.65,7.9,196100.0],["2004-03-04",7.7,8.08,7.6,8.04,265300.0],["2004-03-05",8.06,8.06,7.47,7.95,315500.0],["2004-03-08",7.86,8.04,7.5,7.51,157000.0],["2004-03-09",7.48,7.91,7.45,7.74,218000.0],["2004-03-10",7.65,7.77,7.56,7.69,150900.0],["2004-03-11",7.7,7.79,7.55,7.65,173900.0],["2004-03-12",7.63,8.0,7.6,7.99,112400.0],["2004-03-15",7.8,8.09,7.79,7.82,132200.0],["2004-03-16",7.83,7.99,7.5,7.64,69800.0],["2004-03-17",7.64,7.83,7.64,7.8,133500.0],["2004-03-18",7.77,7.79,7.5,7.56,118200.0],["2004-03-19",7.63,7.66,7.47,7.51,75400.0],["2004-03-22",7.53,7.63,7.28,7.38,105000.0],["2004-03-23",7.47,7.63,7.26,7.53,117400.0],["2004-03-24",7.55,7.62,7.26,7.27,131500.0],["2004-03-25",7.25,7.45,7.25,7.31,62200.0],["2004-03-26",7.3,7.55,7.25,7.27,36100.0],["2004-03-29",7.6,7.62,7.23,7.35,100900.0],["2004-03-30",7.27,7.47,7.24,7.37,110100.0],["2004-03-31",7.95,9.29,7.9,8.97,1701300.0],["2004-04-01",8.95,9.4,8.64,9.36,477500.0],["2004-04-02",9.29,9.5,9.06,9.24,202800.0],["2004-04-05",8.88,9.45,8.71,9.42,174700.0],["2004-04-06",9.33,9.37,8.72,8.85,135200.0],["2004-04-07",9.0,9.24,8.68,8.95,152100.0],["2004-04-08",9.05,9.3,9.03,9.11,88700.0],["2004-04-12",9.11,9.25,9.05,9.1,44600.0],["2004-04-13",9.18,9.18,8.72,8.73,44700.0],["2004-04-14",8.73,8.92,8.6,8.85,41000.0],["2004-04-15",8.75,9.09,8.75,8.86,42400.0],["2004-04-16",8.88,9.25,8.73,9.14,80100.0],["2004-04-19",9.12,9.2,8.81,9.0,57500.0],["2004-04-20",9.03,9.03,8.6,8.8,93500.0],["2004-04-21",8.71,8.95,8.71,8.8,50800.0],["2004-04-22",8.8,9.21,8.61,8.91,135500.0],["2004-04-23",8.98,9.11,8.79,9.06,41700.0],["2004-04-26",9.0,9.47,9.0,9.29,226700.0],["2004-04-27",9.37,9.5,9.2,9.5,178000.0],["2004-04-28",9.5,9.7,9.0,9.0,96600.0],["2004-04-29",9.06,9.21,8.36,8.72,134300.0],["2004-04-30",8.29,9.0,8.11,8.5,258400.0],["2004-05-03",8.47,8.77,8.27,8.47,63500.0],["2004-05-04",8.4,8.43,7.93,8.0,125600.0],["2004-05-05",8.1,8.21,8.0,8.09,139600.0],["2004-05-06",8.06,8.09,7.55,7.75,85900.0],["2004-05-07",7.58,7.91,7.51,7.63,51100.0],["2004-05-10",7.57,7.65,6.74,7.0,150900.0],["2004-05-11",7.1,7.44,6.99,7.18,76900.0],["2004-05-12",7.22,7.75,6.9,7.67,156800.0],["2004-05-13",7.9,7.92,7.27,7.54,90500.0],["2004-05-14",7.36,7.48,7.13,7.29,31500.0],["2004-05-17",7.4,7.4,6.9,7.01,89200.0],["2004-05-18",7.15,7.39,6.99,7.32,124700.0],["2004-05-19",7.17,7.54,7.02,7.27,184600.0],["2004-05-20",7.11,7.35,7.04,7.19,118700.0],["2004-05-21",7.24,7.29,7.09,7.29,90900.0],["2004-05-24",7.36,7.49,7.05,7.07,83800.0],["2004-05-25",7.18,7.45,7.03,7.44,77000.0],["2004-05-26",7.43,7.78,7.19,7.77,94800.0],["2004-05-27",7.79,7.8,7.27,7.45,64900.0],["2004-05-28",7.4,7.62,7.2,7.53,88800.0],["2004-06-01",7.6,7.6,6.98,7.01,477100.0],["2004-06-02",7.1,7.1,6.88,6.93,219700.0],["2004-06-03",6.98,7.35,6.89,6.92,96700.0],["2004-06-04",7.07,7.07,6.95,6.96,25700.0],["2004-06-07",6.68,7.28,6.65,7.28,147300.0],["2004-06-08",7.28,7.36,7.2,7.33,55100.0],["2004-06-09",7.45,7.45,7.0,7.06,55600.0],["2004-06-10",7.04,7.22,7.04,7.14,61000.0],["2004-06-14",7.29,7.34,6.76,6.77,82200.0],["2004-06-15",6.8,6.92,6.5,6.62,212500.0],["2004-06-16",6.61,6.72,6.46,6.66,122400.0],["2004-06-17",6.72,6.72,6.51,6.52,54800.0],["2004-06-18",6.43,7.03,6.25,6.98,174200.0],["2004-06-21",6.91,7.09,6.9,7.09,88300.0],["2004-06-22",7.2,7.22,7.05,7.19,82000.0],["2004-06-23",7.16,7.29,6.98,7.15,107200.0],["2004-06-24",7.22,7.3,7.17,7.26,56400.0],["2004-06-25",7.35,7.5,7.22,7.26,1451500.0],["2004-06-28",7.47,7.55,7.36,7.48,111800.0],["2004-06-29",7.54,7.6,7.38,7.4,80900.0],["2004-06-30",7.41,7.84,7.41,7.8,237100.0],["2004-07-01",7.67,7.87,7.67,7.68,119100.0],["2004-07-02",7.7,7.7,7.43,7.51,228600.0],["2004-07-06",7.44,7.48,7.39,7.4,190800.0],["2004-07-07",7.37,7.44,7.15,7.34,372000.0],["2004-07-08",7.28,7.35,7.09,7.13,206300.0],["2004-07-09",7.09,7.24,6.91,6.95,75600.0],["2004-07-12",6.93,6.95,6.73,6.82,114000.0],["2004-07-13",6.7,7.05,6.66,6.66,59100.0],["2004-07-14",6.63,6.91,6.63,6.75,133900.0],["2004-07-15",6.85,6.85,6.52,6.55,126000.0],["2004-07-16",6.61,6.82,6.59,6.6,115300.0],["2004-07-19",6.77,6.77,6.35,6.47,107600.0],["2004-07-20",6.4,6.55,6.31,6.39,180900.0],["2004-07-21",6.49,6.49,6.35,6.35,36200.0],["2004-07-22",6.52,6.56,6.22,6.29,59400.0],["2004-07-23",6.35,6.52,6.13,6.3,81400.0],["2004-07-26",6.26,6.34,6.08,6.3,44500.0],["2004-07-27",6.35,6.37,6.14,6.19,40000.0],["2004-07-28",6.25,6.29,6.07,6.29,64500.0],["2004-07-29",6.31,6.31,6.0,6.01,132600.0],["2004-07-30",5.35,6.0,5.09,5.29,378700.0],["2004-08-02",5.46,5.75,5.31,5.52,133600.0],["2004-08-03",5.53,5.62,5.25,5.44,169000.0],["2004-08-04",5.32,5.59,5.32,5.49,81600.0],["2004-08-05",5.63,5.75,5.33,5.4,49300.0],["2004-08-06",5.45,5.54,5.2,5.27,200500.0],["2004-08-09",5.27,5.35,5.24,5.25,100300.0],["2004-08-10",5.22,5.22,5.01,5.09,70100.0],["2004-08-11",4.98,5.06,4.9,5.02,114700.0],["2004-08-12",4.94,5.41,4.94,5.06,93900.0],["2004-08-13",4.99,5.13,4.87,5.02,111100.0],["2004-08-16",4.94,5.06,4.94,5.0,116100.0],["2004-08-17",4.9,5.01,4.81,4.89,293000.0],["2004-08-18",4.83,4.88,4.73,4.73,389400.0],["2004-08-19",4.74,4.74,4.52,4.57,136600.0],["2004-08-20",4.61,4.69,4.45,4.6,228600.0],["2004-08-23",4.62,4.62,4.5,4.57,1092300.0],["2004-08-24",4.5,4.73,4.5,4.67,216200.0],["2004-08-25",4.76,4.79,4.64,4.74,88900.0],["2004-08-26",4.81,4.86,4.6,4.74,177700.0],["2004-08-27",4.77,4.84,4.72,4.8,55100.0],["2004-08-30",4.82,4.87,4.77,4.85,54100.0],["2004-08-31",4.75,4.95,4.7,4.77,163100.0],["2004-09-01",4.75,5.25,4.75,5.1,330500.0],["2004-09-02",5.11,5.96,5.06,5.68,301300.0],["2004-09-03",5.59,5.78,5.5,5.54,80300.0],["2004-09-07",5.6,6.25,5.6,5.98,125500.0],["2004-09-08",6.1,6.13,5.65,5.8,71000.0],["2004-09-09",5.78,5.8,5.53,5.62,53500.0],["2004-09-10",5.56,5.62,5.5,5.55,185700.0],["2004-09-13",5.6,6.0,5.58,5.75,309000.0],["2004-09-14",5.87,6.0,5.81,5.88,67900.0],["2004-09-15",6.0,6.05,5.86,6.0,272200.0],["2004-09-16",6.08,6.48,6.05,6.2,190800.0],["2004-09-17",6.15,6.52,5.58,6.22,139500.0],["2004-09-20",6.35,6.36,6.09,6.21,56000.0],["2004-09-21",6.27,6.27,6.05,6.1,170300.0],["2004-09-22",6.18,6.18,5.65,5.91,79300.0],["2004-09-23",5.87,5.87,5.7,5.71,66700.0],["2004-09-24",5.71,5.82,5.65,5.67,22500.0],["2004-09-27",5.64,5.65,5.15,5.27,197300.0],["2004-09-28",5.23,5.28,4.98,5.03,128700.0],["2004-09-29",2.96,4.71,2.88,3.1,5224000.0],["2004-09-30",3.1,3.38,3.05,3.3,1934800.0],["2004-10-01",3.37,3.98,3.25,3.83,932600.0],["2004-10-04",3.92,3.93,3.5,3.7,517300.0],["2004-10-05",3.62,3.96,3.62,3.92,330000.0],["2004-10-06",4.01,4.01,3.7,3.85,217400.0],["2004-10-07",3.97,3.97,3.81,3.87,121000.0],["2004-10-08",3.97,4.35,3.82,3.99,201200.0],["2004-10-11",4.05,4.05,3.75,3.75,70400.0],["2004-10-12",3.74,3.92,3.69,3.89,101300.0],["2004-10-13",3.98,3.99,3.75,3.76,86300.0],["2004-10-14",3.92,3.95,3.8,3.88,148500.0],["2004-10-15",3.99,4.25,3.83,4.1,657400.0],["2004-10-18",4.16,4.19,3.95,4.03,223200.0],["2004-10-19",3.99,4.15,3.75,3.78,176500.0],["2004-10-20",3.71,3.95,3.7,3.82,48100.0],["2004-10-21",3.75,3.82,3.54,3.54,51700.0],["2004-10-22",3.53,3.75,3.53,3.6,64400.0],["2004-10-25",3.55,3.9,3.55,3.7,62900.0],["2004-10-26",3.71,3.9,3.59,3.89,85100.0],["2004-10-27",3.78,3.95,3.73,3.9,226300.0],["2004-10-28",3.78,3.9,3.7,3.8,26200.0],["2004-10-29",3.79,3.95,3.75,3.9,42800.0],["2004-11-01",3.94,4.07,3.92,3.95,215100.0],["2004-11-02",3.95,4.06,3.8,3.83,107400.0],["2004-11-03",4.39,4.55,4.18,4.3,242400.0],["2004-11-04",4.41,4.48,4.33,4.4,161300.0],["2004-11-05",4.46,5.2,4.45,4.9,230700.0],["2004-11-08",5.05,5.39,4.91,5.35,299200.0],["2004-11-09",5.35,5.82,5.25,5.63,200900.0],["2004-11-10",5.54,6.11,5.52,5.97,220400.0],["2004-11-11",6.13,6.25,5.86,5.9,155300.0],["2004-11-12",5.85,5.99,5.75,5.9,136000.0],["2004-11-15",6.09,6.09,5.9,5.91,78400.0],["2004-11-16",5.9,6.01,5.71,5.8,62300.0],["2004-11-17",5.78,5.85,5.6,5.67,97100.0],["2004-11-18",5.6,5.75,5.56,5.63,82500.0],["2004-11-19",5.6,5.81,5.6,5.76,72800.0],["2004-11-22",5.66,5.81,5.52,5.64,90300.0],["2004-11-23",5.51,5.68,5.51,5.61,68000.0],["2004-11-24",5.68,5.7,5.5,5.68,68700.0],["2004-11-26",5.68,5.89,5.64,5.75,34500.0],["2004-11-29",5.69,5.82,5.51,5.71,71400.0],["2004-11-30",5.7,6.0,5.6,5.94,139600.0],["2004-12-01",6.0,6.24,5.95,6.17,89200.0],["2004-12-02",6.24,6.24,5.92,5.95,40300.0],["2004-12-03",6.03,6.39,5.7,6.37,137400.0],["2004-12-06",6.17,6.4,5.94,6.03,58900.0],["2004-12-07",6.05,6.05,5.89,5.94,50300.0],["2004-12-08",5.79,5.97,5.7,5.86,55800.0],["2004-12-09",5.74,5.86,5.73,5.86,23600.0],["2004-12-10",5.81,5.82,5.7,5.8,248500.0],["2004-12-13",5.8,5.91,5.8,5.85,197000.0],["2004-12-14",5.79,6.24,5.79,6.15,92300.0],["2004-12-15",6.1,6.3,5.85,6.3,60700.0],["2004-12-16",6.25,6.35,6.06,6.1,61200.0],["2004-12-17",5.99,6.22,5.85,5.93,45900.0],["2004-12-20",5.83,6.05,5.7,5.75,73700.0],["2004-12-21",5.75,6.09,5.75,5.89,39800.0],["2004-12-22",6.0,6.09,5.75,6.08,212500.0],["2004-12-23",5.83,6.05,5.75,6.02,83700.0],["2004-12-27",5.84,6.05,5.82,5.95,27200.0],["2004-12-28",5.85,5.98,5.84,5.97,38100.0],["2004-12-29",5.83,5.97,5.82,5.82,51100.0],["2004-12-30",5.81,6.08,5.81,6.03,77300.0],["2004-12-31",6.1,6.29,5.9,6.27,70500.0],["2005-01-03",6.37,6.4,5.9,6.01,117900.0],["2005-01-04",5.95,6.25,5.88,6.15,144800.0],["2005-01-05",6.11,6.12,5.92,6.04,37800.0],["2005-01-06",6.25,6.32,6.05,6.12,140600.0],["2005-01-07",6.15,6.19,5.9,6.08,54600.0],["2005-01-10",5.92,5.95,5.7,5.85,267300.0],["2005-01-11",5.9,5.9,5.5,5.84,82300.0],["2005-01-12",5.87,5.98,5.59,5.93,197000.0],["2005-01-13",5.98,6.2,5.9,6.07,251700.0],["2005-01-14",6.18,6.26,5.94,6.21,134400.0],["2005-01-18",6.21,6.26,6.01,6.2,65300.0],["2005-01-19",6.45,6.45,5.86,5.97,80700.0],["2005-01-20",6.02,6.11,5.86,5.95,50600.0],["2005-01-21",5.86,5.98,5.76,5.85,161700.0],["2005-01-24",5.79,5.99,5.75,5.78,217600.0],["2005-01-25",5.9,6.04,5.79,5.94,168100.0],["2005-01-26",6.03,6.05,5.93,6.0,42600.0],["2005-01-27",6.05,6.17,6.0,6.15,296800.0],["2005-01-28",6.16,6.79,6.16,6.7,565400.0],["2005-01-31",6.84,6.85,6.44,6.49,231000.0],["2005-02-01",6.5,6.6,6.4,6.4,126600.0],["2005-02-02",5.93,6.2,5.36,6.15,862300.0],["2005-02-03",6.01,6.43,5.95,6.17,123600.0],["2005-02-04",6.51,6.64,6.16,6.54,362200.0],["2005-02-07",6.82,6.82,6.06,6.28,161300.0],["2005-02-08",6.12,6.38,6.11,6.22,25600.0],["2005-02-09",6.14,6.25,5.78,5.96,61500.0],["2005-02-10",5.87,5.99,5.7,5.85,94700.0],["2005-02-11",5.8,6.08,5.74,6.08,111200.0],["2005-02-14",5.86,6.45,5.86,6.3,114100.0],["2005-02-15",6.4,6.75,6.25,6.35,169400.0],["2005-02-16",6.35,6.68,6.31,6.44,97100.0],["2005-02-17",6.35,6.59,6.3,6.4,71600.0],["2005-02-18",6.44,6.57,6.3,6.34,65100.0],["2005-02-22",6.31,6.53,6.3,6.38,69000.0],["2005-02-23",6.32,6.55,6.32,6.41,60200.0],["2005-02-24",6.41,6.49,6.11,6.35,43800.0],["2005-02-25",6.37,6.44,6.25,6.35,26700.0],["2005-02-28",6.34,6.47,6.12,6.45,62400.0],["2005-03-01",6.3,6.47,6.3,6.35,45400.0],["2005-03-02",6.37,6.56,6.35,6.5,32300.0],["2005-03-03",6.45,6.45,6.25,6.3,45300.0],["2005-03-04",6.49,7.3,6.23,6.55,458800.0],["2005-03-07",6.39,6.45,6.11,6.12,153000.0],["2005-03-08",5.96,6.13,5.76,5.93,344600.0],["2005-03-09",6.0,6.06,5.75,5.93,146300.0],["2005-03-10",5.15,5.46,4.44,4.62,805700.0],["2005-03-11",4.36,4.88,4.31,4.55,407100.0],["2005-03-14",4.55,4.88,4.54,4.62,324600.0],["2005-03-15",4.61,4.66,4.12,4.32,219900.0],["2005-03-16",4.3,4.43,4.12,4.43,137300.0],["2005-03-17",4.17,4.6,4.12,4.42,141200.0],["2005-03-18",4.41,4.88,4.34,4.37,179000.0],["2005-03-21",4.43,4.43,4.12,4.13,179800.0],["2005-03-22",4.12,4.26,3.9,3.99,175700.0],["2005-03-23",3.97,4.02,3.9,3.97,94300.0],["2005-03-24",3.93,4.02,3.83,3.95,183400.0],["2005-03-28",3.85,3.91,3.71,3.73,104700.0],["2005-03-29",3.7,3.74,3.5,3.61,167500.0],["2005-03-30",3.68,4.05,3.6,4.0,143100.0],["2005-03-31",4.0,4.01,3.91,3.91,128000.0],["2005-04-01",4.17,4.21,3.91,4.1,258100.0],["2005-04-04",4.19,4.19,4.0,4.05,158900.0],["2005-04-05",4.09,4.34,3.91,3.93,70900.0],["2005-04-06",4.14,4.14,3.8,3.83,53900.0],["2005-04-07",3.8,4.05,3.8,3.95,17800.0],["2005-04-08",3.87,3.99,3.75,3.91,23600.0],["2005-04-11",3.91,4.1,3.9,3.95,28600.0],["2005-04-12",4.0,4.12,3.89,4.04,38600.0],["2005-04-13",4.02,4.03,3.94,3.99,42700.0],["2005-04-14",3.96,4.12,3.95,4.0,39700.0],["2005-04-15",3.94,4.13,3.94,4.12,29000.0],["2005-04-18",4.06,4.1,3.97,3.97,24800.0],["2005-04-19",3.97,4.1,3.97,4.06,43300.0],["2005-04-20",4.04,4.07,3.69,3.95,48800.0],["2005-04-21",3.98,3.98,3.8,3.92,52200.0],["2005-04-22",3.89,3.9,3.72,3.72,21200.0],["2005-04-25",4.0,4.0,3.69,3.72,43300.0],["2005-04-26",3.8,3.84,3.6,3.62,44700.0],["2005-04-27",3.91,3.91,3.71,3.77,25100.0],["2005-04-28",3.69,3.81,3.58,3.81,16200.0],["2005-04-29",3.8,4.0,3.78,3.89,36900.0],["2005-05-02",3.88,3.98,3.71,3.79,45800.0],["2005-05-03",3.95,3.96,3.88,3.89,20200.0],["2005-05-04",3.81,4.1,3.8,3.98,33900.0],["2005-05-05",4.06,4.1,3.82,3.83,670600.0],["2005-05-06",4.0,4.08,3.96,4.02,68800.0],["2005-05-09",4.0,4.05,3.82,3.85,111800.0],["2005-05-10",3.88,3.95,3.81,3.9,28100.0],["2005-05-11",3.9,4.08,3.9,3.99,49100.0],["2005-05-12",4.0,4.02,3.94,3.94,36500.0],["2005-05-13",3.95,3.95,3.92,3.92,11200.0],["2005-05-16",4.06,4.06,3.97,4.0,5500.0],["2005-05-17",4.01,4.1,3.92,4.03,20100.0],["2005-05-18",4.02,4.1,3.99,4.06,17500.0],["2005-05-19",3.95,4.1,3.93,4.0,20800.0],["2005-05-20",4.01,4.06,3.99,4.0,11100.0],["2005-05-23",4.0,4.04,3.98,3.98,11400.0],["2005-05-24",3.98,4.1,3.95,3.96,24000.0],["2005-05-25",3.99,4.01,3.85,3.87,38600.0],["2005-05-26",3.85,3.9,3.83,3.86,38000.0],["2005-05-27",3.89,3.92,3.61,3.88,96500.0],["2005-05-31",3.86,3.93,3.77,3.9,81100.0],["2005-06-01",3.85,4.01,3.85,4.01,80500.0],["2005-06-02",3.98,4.05,3.92,3.99,113000.0],["2005-06-03",3.91,4.03,3.9,4.01,44100.0],["2005-06-06",4.04,4.05,3.98,3.99,23400.0],["2005-06-07",4.0,4.09,3.92,3.98,115200.0],["2005-06-08",3.97,4.02,3.86,3.99,224900.0],["2005-06-09",3.9,3.99,3.75,3.76,75100.0],["2005-06-10",3.85,4.09,3.81,3.91,390000.0],["2005-06-13",4.1,4.1,3.83,3.95,128500.0],["2005-06-14",4.0,4.04,3.87,3.87,22500.0],["2005-06-15",3.96,3.97,3.85,3.9,71300.0],["2005-06-16",3.91,4.1,3.88,4.1,63900.0],["2005-06-17",3.98,4.1,3.98,3.99,46900.0],["2005-06-20",3.9,4.1,3.9,4.02,23900.0],["2005-06-21",3.93,4.1,3.93,4.08,40000.0],["2005-06-22",4.08,4.21,3.99,4.1,536800.0],["2005-06-23",4.18,4.18,4.04,4.05,479100.0],["2005-06-24",4.14,4.21,4.03,4.16,40300.0],["2005-06-27",4.06,4.3,4.06,4.1,69300.0],["2005-06-28",4.1,4.1,4.04,4.08,30000.0],["2005-06-29",4.39,4.66,4.27,4.57,172600.0],["2005-06-30",4.65,5.12,4.5,4.95,271300.0],["2005-07-01",4.97,5.17,4.82,5.15,222500.0],["2005-07-05",5.17,5.22,4.97,5.05,123500.0],["2005-07-06",5.1,5.1,4.86,4.9,89600.0],["2005-07-07",4.86,5.05,4.81,4.97,83900.0],["2005-07-08",5.05,5.13,4.85,5.07,53500.0],["2005-07-11",3.91,4.19,3.22,3.51,1468600.0],["2005-07-12",3.87,3.87,3.6,3.68,773500.0],["2005-07-13",3.75,3.75,3.4,3.46,421300.0],["2005-07-14",3.53,3.54,3.25,3.32,221900.0],["2005-07-15",3.31,3.44,3.25,3.25,426800.0],["2005-07-18",3.23,3.45,3.23,3.26,124800.0],["2005-07-19",3.33,3.48,3.25,3.35,161100.0],["2005-07-20",3.34,3.4,3.26,3.27,441400.0],["2005-07-21",3.27,3.31,3.12,3.2,442900.0],["2005-07-22",3.25,3.25,3.15,3.15,237800.0],["2005-07-25",3.15,3.67,3.15,3.61,183600.0],["2005-07-26",3.63,3.94,3.6,3.81,123600.0],["2005-07-27",3.82,4.09,3.82,3.89,328800.0],["2005-07-28",3.87,3.98,3.69,3.87,138900.0],["2005-07-29",4.94,5.74,4.94,5.28,1778900.0],["2005-08-01",5.31,5.47,5.08,5.19,400000.0],["2005-08-02",5.14,5.15,4.82,4.9,411100.0],["2005-08-03",4.85,4.95,4.8,4.84,164900.0],["2005-08-04",4.89,4.89,4.82,4.87,124700.0],["2005-08-05",4.89,5.08,4.85,4.9,109600.0],["2005-08-08",4.86,5.07,4.78,4.81,94700.0],["2005-08-09",4.86,5.0,4.65,4.9,85600.0],["2005-08-10",4.86,4.92,4.75,4.85,52700.0],["2005-08-11",4.85,4.9,4.79,4.81,52700.0],["2005-08-12",4.88,4.88,4.71,4.8,68100.0],["2005-08-15",4.8,4.82,4.69,4.7,75200.0],["2005-08-16",4.77,4.78,4.7,4.76,27900.0],["2005-08-17",4.8,4.86,4.7,4.77,129900.0],["2005-08-18",4.75,4.82,4.71,4.75,38500.0],["2005-08-19",4.75,4.81,4.72,4.74,50800.0],["2005-08-22",4.81,4.81,4.52,4.71,114100.0],["2005-08-23",4.63,4.8,4.63,4.67,23400.0],["2005-08-24",4.66,4.75,4.5,4.51,29500.0],["2005-08-25",4.5,4.53,4.42,4.49,88900.0],["2005-08-26",4.49,4.57,4.35,4.4,38900.0],["2005-08-29",4.35,4.39,4.11,4.3,130200.0],["2005-08-30",4.42,4.9,4.42,4.85,269900.0],["2005-08-31",4.95,5.17,4.89,5.11,571700.0],["2005-09-01",5.22,5.22,5.0,5.08,43900.0],["2005-09-02",5.07,5.07,4.9,5.04,93400.0],["2005-09-06",5.07,5.11,4.95,5.07,102100.0],["2005-09-07",5.21,5.21,5.04,5.07,145200.0],["2005-09-08",5.21,5.85,5.05,5.68,256400.0],["2005-09-09",5.78,5.78,5.47,5.5,150000.0],["2005-09-12",5.66,5.66,5.37,5.45,152300.0],["2005-09-13",5.44,5.44,5.3,5.3,106400.0],["2005-09-14",5.3,5.58,5.3,5.58,132000.0],["2005-09-15",5.71,6.05,5.69,5.71,625700.0],["2005-09-16",5.7,5.97,5.6,5.65,141000.0],["2005-09-19",5.71,5.9,5.66,5.85,97000.0],["2005-09-20",5.98,5.99,5.7,5.81,99100.0],["2005-09-21",5.77,5.95,5.62,5.62,98700.0],["2005-09-22",5.63,5.72,5.61,5.64,68500.0],["2005-09-23",5.62,5.68,5.61,5.61,67900.0],["2005-09-26",5.58,5.58,5.4,5.4,52100.0],["2005-09-27",5.51,5.61,5.45,5.5,29100.0],["2005-09-28",5.55,5.55,5.25,5.36,95000.0],["2005-09-29",5.35,5.37,5.2,5.27,42000.0],["2005-09-30",5.3,5.65,5.3,5.5,69200.0],["2005-10-03",5.6,5.69,5.37,5.5,113200.0],["2005-10-04",5.5,5.5,5.36,5.4,35300.0],["2005-10-05",5.36,5.38,5.2,5.28,22400.0],["2005-10-06",5.25,5.35,5.21,5.26,66400.0],["2005-10-07",5.3,5.33,5.23,5.25,142800.0],["2005-10-10",5.25,5.27,5.22,5.27,31900.0],["2005-10-11",5.28,5.36,5.28,5.31,31800.0],["2005-10-12",5.29,5.29,5.17,5.22,64300.0],["2005-10-13",5.17,5.39,5.15,5.31,48600.0],["2005-10-14",5.32,5.4,5.31,5.34,32600.0],["2005-10-17",5.42,5.56,5.41,5.53,39600.0],["2005-10-18",5.5,5.57,5.45,5.54,22500.0],["2005-10-19",5.5,5.77,5.48,5.58,54200.0],["2005-10-20",5.8,5.8,5.61,5.62,44500.0],["2005-10-21",5.65,5.78,5.62,5.62,53000.0],["2005-10-24",5.65,5.72,5.65,5.66,15900.0],["2005-10-25",5.56,5.62,5.47,5.48,22000.0],["2005-10-26",5.61,5.62,5.22,5.25,110600.0],["2005-10-27",5.3,5.3,5.19,5.2,38500.0],["2005-10-28",5.26,5.26,5.01,5.06,32800.0],["2005-10-31",5.22,5.3,5.07,5.24,38500.0],["2005-11-01",5.21,5.29,5.19,5.24,41500.0],["2005-11-02",5.3,5.3,5.15,5.19,99400.0],["2005-11-03",5.27,5.28,5.19,5.25,54200.0],["2005-11-04",5.2,5.2,4.87,5.12,202700.0],["2005-11-07",5.23,5.3,5.12,5.3,276500.0],["2005-11-08",5.25,5.35,5.18,5.21,128300.0],["2005-11-09",5.26,5.34,5.25,5.3,79800.0],["2005-11-10",5.3,5.48,5.3,5.45,65500.0],["2005-11-11",5.5,5.55,5.35,5.48,47800.0],["2005-11-14",5.57,5.57,5.39,5.45,29300.0],["2005-11-15",5.37,5.42,5.35,5.36,54900.0],["2005-11-16",5.35,5.37,5.3,5.36,58700.0],["2005-11-17",5.43,5.46,5.31,5.37,76100.0],["2005-11-18",5.3,5.36,5.3,5.32,80400.0],["2005-11-21",5.4,5.48,5.37,5.4,22600.0],["2005-11-22",5.38,5.39,5.34,5.34,36600.0],["2005-11-23",5.35,5.36,5.34,5.34,23700.0],["2005-11-25",5.41,5.99,5.41,5.95,146000.0],["2005-11-28",6.2,6.26,5.89,5.97,295400.0],["2005-11-29",5.9,5.93,5.7,5.7,88600.0],["2005-11-30",5.59,5.87,5.51,5.7,111300.0],["2005-12-01",5.79,5.79,5.64,5.69,16300.0],["2005-12-02",5.68,5.68,5.6,5.6,93700.0],["2005-12-05",5.62,5.65,5.53,5.53,34300.0],["2005-12-06",5.66,5.66,5.54,5.56,32300.0],["2005-12-07",5.52,5.53,5.47,5.47,55400.0],["2005-12-08",5.5,5.51,5.45,5.46,38400.0],["2005-12-09",5.46,5.48,5.45,5.46,23200.0],["2005-12-12",5.5,5.54,5.47,5.5,38000.0],["2005-12-13",5.45,5.61,5.45,5.61,37600.0],["2005-12-14",5.56,5.96,5.56,5.9,137300.0],["2005-12-15",5.94,5.95,5.84,5.9,39900.0],["2005-12-16",5.98,5.99,5.79,5.93,101100.0],["2005-12-19",6.0,6.0,5.9,5.98,84200.0],["2005-12-20",5.85,5.95,5.81,5.88,33500.0],["2005-12-21",5.79,5.96,5.77,5.83,46400.0],["2005-12-22",5.92,5.92,5.65,5.77,50300.0],["2005-12-23",7.17,8.63,7.15,8.51,7311600.0],["2005-12-27",8.54,9.37,8.29,8.5,4164200.0],["2005-12-28",8.45,8.54,8.0,8.03,746000.0],["2005-12-29",7.99,8.0,7.6,7.75,490700.0],["2005-12-30",7.75,8.3,7.75,7.9,642200.0],["2006-01-03",7.98,8.13,7.41,7.44,672300.0],["2006-01-04",7.55,7.9,7.5,7.57,609700.0],["2006-01-05",7.52,7.56,7.34,7.34,401800.0],["2006-01-06",7.3,7.57,7.22,7.36,339400.0],["2006-01-09",7.42,7.9,7.22,7.63,438800.0],["2006-01-10",7.63,7.8,7.38,7.46,189000.0],["2006-01-11",8.0,8.15,7.52,7.57,1417900.0],["2006-01-12",7.59,7.64,7.1,7.26,451900.0],["2006-01-13",7.32,7.36,7.15,7.28,181100.0],["2006-01-17",7.31,7.31,6.87,6.93,371100.0],["2006-01-18",6.9,7.13,6.85,7.01,129700.0],["2006-01-19",7.1,7.13,6.64,6.7,292800.0],["2006-01-20",6.7,7.24,6.7,7.09,498500.0],["2006-01-23",7.06,7.1,6.83,6.93,310700.0],["2006-01-24",6.98,7.09,6.86,7.03,180500.0],["2006-01-25",7.08,7.18,7.08,7.15,149700.0],["2006-01-26",7.12,7.23,6.89,7.0,223500.0],["2006-01-27",7.07,7.15,6.94,7.12,103600.0],["2006-01-30",7.1,7.34,7.1,7.28,182800.0],["2006-01-31",7.39,7.85,7.19,7.43,392700.0],["2006-02-01",7.36,7.51,7.21,7.24,158300.0],["2006-02-02",7.32,7.4,7.1,7.28,162100.0],["2006-02-03",7.28,7.39,7.0,7.32,136700.0],["2006-02-06",7.38,7.38,7.04,7.19,59700.0],["2006-02-07",7.21,7.23,6.83,7.1,221600.0],["2006-02-08",7.06,7.23,6.98,7.01,51400.0],["2006-02-09",6.99,7.09,6.94,7.0,58600.0],["2006-02-10",6.95,7.02,6.9,6.92,59900.0],["2006-02-13",6.9,7.06,6.9,6.96,65200.0],["2006-02-14",6.96,6.96,6.63,6.81,147000.0],["2006-02-15",6.8,6.84,6.68,6.8,64900.0],["2006-02-16",6.8,7.24,6.8,7.21,142400.0],["2006-02-17",7.18,7.46,6.9,7.35,136700.0],["2006-02-21",7.46,7.58,7.3,7.36,146800.0],["2006-02-22",7.38,7.38,7.11,7.29,135100.0],["2006-02-23",7.37,7.48,7.35,7.39,70800.0],["2006-02-24",7.49,7.5,7.2,7.2,86600.0],["2006-02-27",7.31,7.69,7.25,7.62,196200.0],["2006-02-28",7.67,8.12,7.65,8.12,804900.0],["2006-03-01",8.0,8.23,7.9,8.11,384000.0],["2006-03-02",8.03,8.4,7.91,8.02,392800.0],["2006-03-03",7.77,8.4,7.75,8.12,566600.0],["2006-03-06",8.06,8.34,8.06,8.33,330500.0],["2006-03-07",8.37,8.66,8.25,8.6,414800.0],["2006-03-08",8.6,8.66,8.35,8.57,192100.0],["2006-03-09",8.62,8.71,8.5,8.54,162500.0],["2006-03-10",8.56,8.73,8.45,8.65,220100.0],["2006-03-13",8.7,8.89,8.6,8.8,282300.0],["2006-03-14",8.89,9.01,8.72,8.89,242300.0],["2006-03-15",8.91,9.0,8.79,8.83,148600.0],["2006-03-16",8.79,9.53,8.79,9.21,702700.0],["2006-03-17",9.3,9.3,9.04,9.1,205900.0],["2006-03-20",9.1,9.28,8.85,9.21,249900.0],["2006-03-21",9.0,9.31,8.97,9.0,116200.0],["2006-03-22",9.0,9.2,8.85,9.01,141800.0],["2006-03-23",9.0,9.48,9.0,9.25,227000.0],["2006-03-24",9.23,9.25,9.12,9.24,115800.0],["2006-03-27",9.25,9.25,8.93,9.0,192300.0],["2006-03-28",9.0,9.23,8.82,8.9,169900.0],["2006-03-29",8.88,9.05,8.83,8.91,83300.0],["2006-03-30",8.89,8.98,8.76,8.87,124700.0],["2006-03-31",8.85,9.07,8.77,8.97,234000.0],["2006-04-03",9.04,9.04,8.75,8.76,103100.0],["2006-04-04",8.76,8.84,8.75,8.8,122500.0],["2006-04-05",8.78,8.92,8.6,8.77,139000.0],["2006-04-06",8.75,8.95,8.63,8.89,80700.0],["2006-04-07",8.87,9.12,8.81,9.05,146700.0],["2006-04-10",9.1,9.12,8.78,8.83,131900.0],["2006-04-11",8.93,8.93,8.46,8.56,184900.0],["2006-04-12",8.54,8.75,8.5,8.66,87100.0],["2006-04-13",8.64,8.76,8.55,8.61,116700.0],["2006-04-17",8.59,8.66,8.53,8.54,79900.0],["2006-04-18",8.55,8.62,8.45,8.49,53600.0],["2006-04-19",8.47,8.54,8.44,8.49,56600.0],["2006-04-20",8.47,8.53,8.43,8.47,83700.0],["2006-04-21",8.47,9.0,8.26,8.92,391600.0],["2006-04-24",8.96,9.05,8.9,8.97,107900.0],["2006-04-25",8.9,8.96,8.62,8.79,97300.0],["2006-04-26",8.83,8.92,8.5,8.51,59300.0],["2006-04-27",8.5,8.62,8.41,8.56,76700.0],["2006-04-28",8.55,8.99,8.55,8.92,127000.0],["2006-05-01",8.92,9.19,8.88,9.07,195700.0],["2006-05-02",9.06,9.12,8.75,9.12,131400.0],["2006-05-03",9.17,9.17,8.85,9.0,148200.0],["2006-05-04",9.01,9.5,8.95,9.0,170400.0],["2006-05-05",8.98,9.03,8.89,8.9,77500.0],["2006-05-08",8.9,9.06,8.9,9.0,125100.0],["2006-05-09",9.03,9.06,8.9,8.9,90900.0],["2006-05-10",8.9,8.91,8.75,8.8,107600.0],["2006-05-11",8.74,8.79,8.7,8.75,81500.0],["2006-05-12",8.64,8.66,8.25,8.28,236600.0],["2006-05-15",8.25,8.26,7.81,8.04,165300.0],["2006-05-16",7.88,8.31,7.88,8.22,137800.0],["2006-05-17",8.41,8.48,8.0,8.05,109200.0],["2006-05-18",8.02,8.32,8.02,8.28,94800.0],["2006-05-19",8.21,8.31,8.21,8.22,96300.0],["2006-05-22",8.19,8.26,8.08,8.16,89900.0],["2006-05-23",8.15,8.28,7.92,7.95,36400.0],["2006-05-24",7.92,7.98,7.57,7.64,105600.0],["2006-05-25",7.63,7.9,7.34,7.56,93400.0],["2006-05-26",7.54,7.7,7.45,7.52,84700.0],["2006-05-30",7.3,7.88,7.3,7.75,140600.0],["2006-05-31",7.85,8.67,7.85,8.63,450700.0],["2006-06-01",8.69,8.69,8.37,8.44,88000.0],["2006-06-02",8.53,8.53,8.16,8.19,49400.0],["2006-06-05",8.15,8.58,8.12,8.43,66500.0],["2006-06-06",8.37,8.46,8.06,8.16,72300.0],["2006-06-07",8.18,8.19,7.91,7.91,32100.0],["2006-06-08",8.02,8.02,7.63,7.8,63700.0],["2006-06-09",7.86,7.9,7.6,7.63,61500.0],["2006-06-12",7.65,7.8,7.65,7.71,72400.0],["2006-06-13",7.82,7.83,7.69,7.8,75600.0],["2006-06-14",7.77,7.89,7.65,7.67,28500.0],["2006-06-15",7.66,7.79,7.6,7.67,30100.0],["2006-06-16",7.76,7.78,7.45,7.6,71600.0],["2006-06-19",7.69,7.69,7.4,7.5,78500.0],["2006-06-20",7.47,7.51,7.41,7.5,31900.0],["2006-06-21",7.47,7.51,7.41,7.48,28500.0],["2006-06-22",7.48,7.5,7.41,7.43,31600.0],["2006-06-23",7.54,7.54,7.21,7.25,62300.0],["2006-06-26",7.46,7.53,7.38,7.5,39900.0],["2006-06-27",7.47,7.5,7.35,7.36,25000.0],["2006-06-28",7.3,7.88,7.3,7.63,126700.0],["2006-06-29",7.44,7.81,7.44,7.73,245500.0],["2006-06-30",7.69,7.75,7.68,7.74,42300.0],["2006-07-03",7.8,7.8,7.51,7.53,26500.0],["2006-07-05",7.55,7.66,7.55,7.61,49400.0],["2006-07-06",7.74,7.75,7.51,7.55,118200.0],["2006-07-07",7.63,7.67,7.46,7.55,55800.0],["2006-07-10",7.53,7.58,7.36,7.37,122300.0],["2006-07-11",7.35,7.38,7.06,7.24,221800.0],["2006-07-12",7.32,7.33,7.04,7.11,141100.0],["2006-07-13",7.06,7.35,7.05,7.15,156200.0],["2006-07-14",7.27,7.49,7.08,7.22,149000.0],["2006-07-17",7.19,7.2,7.14,7.15,45000.0],["2006-07-18",7.14,7.24,7.07,7.08,86800.0],["2006-07-19",7.05,7.22,7.05,7.1,57700.0],["2006-07-20",7.15,7.44,7.14,7.38,40400.0],["2006-07-21",7.47,7.47,7.35,7.4,72600.0],["2006-07-24",7.4,7.4,6.93,6.94,102600.0],["2006-07-25",6.91,7.23,6.91,7.14,47500.0],["2006-07-26",7.2,7.3,7.13,7.18,42700.0],["2006-07-27",7.22,7.22,7.02,7.1,30500.0],["2006-07-28",7.14,7.14,7.05,7.09,20700.0],["2006-07-31",7.22,7.32,7.11,7.25,85300.0],["2006-08-01",7.49,7.5,7.16,7.4,77800.0],["2006-08-02",7.5,7.5,6.83,6.99,377200.0],["2006-08-03",6.88,7.1,6.88,7.02,197600.0],["2006-08-04",7.14,7.14,6.75,6.97,131300.0],["2006-08-07",6.99,7.1,6.93,7.05,76300.0],["2006-08-08",7.08,7.08,6.99,7.04,60100.0],["2006-08-09",7.04,7.05,6.98,7.0,74600.0],["2006-08-10",6.95,7.06,6.91,6.99,80200.0],["2006-08-11",6.96,7.01,6.8,6.85,58600.0],["2006-08-14",6.84,6.93,6.76,6.84,107200.0],["2006-08-15",6.9,6.95,6.81,6.86,21200.0],["2006-08-16",6.86,6.95,6.77,6.77,57000.0],["2006-08-17",6.74,6.82,6.64,6.67,90600.0],["2006-08-18",6.64,6.95,6.64,6.78,104700.0],["2006-08-21",6.91,6.91,6.75,6.8,38200.0],["2006-08-22",6.88,6.88,6.7,6.71,56300.0],["2006-08-23",6.74,6.74,6.64,6.64,66000.0],["2006-08-24",6.63,6.7,6.54,6.7,84700.0],["2006-08-25",6.65,6.8,6.65,6.71,39600.0],["2006-08-28",6.67,6.68,6.45,6.48,96500.0],["2006-08-29",6.5,6.56,6.31,6.43,145400.0],["2006-08-30",6.46,6.5,6.39,6.48,70200.0],["2006-08-31",6.48,6.88,6.48,6.85,55400.0],["2006-09-01",6.9,6.98,6.74,6.92,63600.0],["2006-09-05",6.92,6.95,6.78,6.91,51000.0],["2006-09-06",6.85,6.97,6.79,6.91,102800.0],["2006-09-07",6.88,6.89,6.62,6.69,17300.0],["2006-09-08",6.87,6.87,6.7,6.83,25700.0],["2006-09-11",6.8,6.8,6.62,6.66,16100.0],["2006-09-12",6.66,6.67,6.52,6.52,42600.0],["2006-09-13",6.55,6.73,6.41,6.54,63900.0],["2006-09-14",6.56,6.88,6.49,6.73,141400.0],["2006-09-15",6.68,6.75,6.5,6.7,354700.0],["2006-09-18",6.75,7.12,6.75,7.1,126000.0],["2006-09-19",7.05,7.05,6.66,6.88,55800.0],["2006-09-20",6.64,6.75,6.49,6.72,97600.0],["2006-09-21",6.7,6.9,6.66,6.9,52600.0],["2006-09-22",7.0,7.72,7.0,7.54,318200.0],["2006-09-25",7.66,7.71,7.39,7.68,95600.0],["2006-09-26",7.75,7.75,7.42,7.55,69900.0],["2006-09-27",7.51,7.53,7.25,7.49,184100.0],["2006-09-28",7.46,7.74,7.37,7.68,60400.0],["2006-09-29",7.71,7.71,7.52,7.52,36700.0],["2006-10-02",7.55,7.58,7.25,7.26,36200.0],["2006-10-03",7.33,7.49,7.12,7.13,49900.0],["2006-10-04",7.2,7.25,6.99,7.05,197900.0],["2006-10-05",7.15,7.69,7.15,7.57,121000.0],["2006-10-06",7.52,7.68,7.31,7.68,31500.0],["2006-10-09",7.63,7.65,7.49,7.65,26000.0],["2006-10-10",7.65,7.65,7.52,7.6,68400.0],["2006-10-11",7.57,7.79,7.57,7.59,136600.0],["2006-10-12",7.56,7.84,7.56,7.61,71500.0],["2006-10-13",7.67,7.88,7.65,7.77,91700.0],["2006-10-16",7.8,7.88,7.72,7.8,58800.0],["2006-10-17",7.77,7.87,7.77,7.87,29800.0],["2006-10-18",7.84,8.19,7.78,8.15,296100.0],["2006-10-19",8.2,8.4,8.02,8.39,654700.0],["2006-10-20",8.3,8.49,8.3,8.46,108400.0],["2006-10-23",8.49,8.64,8.41,8.52,101700.0],["2006-10-24",8.55,8.6,8.36,8.37,173500.0],["2006-10-25",8.36,8.42,8.29,8.34,82200.0],["2006-10-26",8.3,8.43,8.3,8.32,114500.0],["2006-10-27",8.3,8.37,8.15,8.31,37200.0],["2006-10-30",8.31,8.41,8.31,8.34,71700.0],["2006-10-31",8.3,8.38,8.12,8.32,57500.0],["2006-11-01",8.35,8.35,8.12,8.19,159400.0],["2006-11-02",8.19,8.34,8.19,8.26,64800.0],["2006-11-03",8.25,8.36,8.25,8.33,214400.0],["2006-11-06",8.34,8.4,8.24,8.3,61300.0],["2006-11-07",8.22,8.36,8.0,8.04,142800.0],["2006-11-08",8.01,8.21,7.84,7.9,120300.0],["2006-11-09",7.9,7.96,7.67,7.81,80100.0],["2006-11-10",7.72,7.98,7.66,7.72,49700.0],["2006-11-13",7.71,8.05,7.71,7.91,179800.0],["2006-11-14",7.98,8.04,7.63,7.94,122900.0],["2006-11-15",8.0,8.0,7.91,7.93,51300.0],["2006-11-16",7.96,8.02,7.91,7.97,23200.0],["2006-11-17",7.96,7.98,7.7,7.7,42600.0],["2006-11-20",7.73,7.73,7.28,7.37,108700.0],["2006-11-21",7.34,7.38,7.27,7.35,64000.0],["2006-11-22",7.4,7.43,7.15,7.37,44900.0],["2006-11-24",7.3,7.32,7.2,7.32,25500.0],["2006-11-27",7.31,7.33,7.14,7.2,54800.0],["2006-11-28",6.85,6.99,6.78,6.97,187200.0],["2006-11-29",7.02,7.13,7.0,7.12,42800.0],["2006-11-30",7.09,7.13,7.0,7.01,40700.0],["2006-12-01",7.14,7.14,6.97,7.0,141100.0],["2006-12-04",6.99,7.23,6.99,7.18,61800.0],["2006-12-05",7.21,7.21,7.04,7.06,48800.0],["2006-12-06",7.03,7.12,6.98,7.0,92800.0],["2006-12-07",6.98,7.06,6.86,6.89,101700.0],["2006-12-08",6.92,6.99,6.9,6.93,114600.0],["2006-12-11",6.89,6.96,6.84,6.9,45800.0],["2006-12-12",6.93,7.0,6.8,6.88,76300.0],["2006-12-13",6.82,6.88,6.76,6.79,119200.0],["2006-12-14",6.81,6.81,6.53,6.57,119500.0],["2006-12-15",6.57,6.68,6.47,6.6,124100.0],["2006-12-18",6.62,6.62,6.48,6.6,75600.0],["2006-12-19",6.62,6.68,6.56,6.6,61300.0],["2006-12-20",6.61,6.73,6.4,6.73,705200.0],["2006-12-21",6.79,6.93,6.77,6.83,46700.0],["2006-12-22",6.8,6.82,6.74,6.75,54600.0],["2006-12-26",6.69,7.01,6.65,6.97,126700.0],["2006-12-27",6.94,7.0,6.91,6.99,62600.0],["2006-12-28",6.96,6.97,6.91,6.97,89200.0],["2006-12-29",6.94,7.17,6.91,7.01,212700.0],["2007-01-03",7.06,7.19,7.02,7.06,54700.0],["2007-01-04",7.04,7.18,7.04,7.07,48800.0],["2007-01-05",7.1,7.1,6.9,6.94,49200.0],["2007-01-08",6.91,6.95,6.76,6.88,93200.0],["2007-01-09",6.87,6.89,6.62,6.73,51500.0],["2007-01-10",6.69,6.84,6.6,6.71,61100.0],["2007-01-11",7.15,7.22,6.95,7.03,130400.0],["2007-01-12",7.1,7.12,6.83,7.07,51500.0],["2007-01-16",7.13,7.14,7.01,7.07,133500.0],["2007-01-17",7.09,7.31,7.07,7.17,85500.0],["2007-01-18",7.22,7.32,7.19,7.21,67700.0],["2007-01-19",7.21,7.3,7.19,7.25,75500.0],["2007-01-22",7.27,7.31,7.07,7.1,68700.0],["2007-01-23",7.19,7.2,6.9,6.96,93400.0],["2007-01-24",7.05,7.14,6.95,7.05,129200.0],["2007-01-25",7.05,7.14,6.95,6.95,66800.0],["2007-01-26",6.96,7.03,6.91,7.0,35200.0],["2007-01-29",7.01,7.09,6.96,7.0,81200.0],["2007-01-30",7.03,7.03,6.85,6.97,25800.0],["2007-01-31",6.92,7.0,6.85,6.93,54800.0],["2007-02-01",6.93,6.99,6.87,6.91,24100.0],["2007-02-02",6.93,7.03,6.58,6.98,111800.0],["2007-02-05",6.98,6.99,6.85,6.9,53000.0],["2007-02-06",6.94,6.94,6.65,6.79,54200.0],["2007-02-07",6.76,6.81,5.93,6.02,996800.0],["2007-02-08",6.02,6.17,5.97,6.08,477900.0],["2007-02-09",6.07,6.33,6.0,6.31,697300.0],["2007-02-12",6.2,6.31,6.15,6.29,81900.0],["2007-02-13",6.26,6.26,6.21,6.21,39300.0],["2007-02-14",6.19,6.26,6.13,6.13,131500.0],["2007-02-15",6.13,6.33,6.13,6.3,185700.0],["2007-02-16",6.34,6.36,6.06,6.31,147200.0],["2007-02-20",6.34,6.35,6.23,6.31,76100.0],["2007-02-21",6.25,6.34,6.15,6.3,56700.0],["2007-02-22",6.27,6.32,6.22,6.3,51500.0],["2007-02-23",6.36,6.36,6.26,6.31,79200.0],["2007-02-26",6.31,6.65,6.31,6.63,104400.0],["2007-02-27",6.52,6.52,6.07,6.23,138500.0],["2007-02-28",6.21,6.21,6.1,6.16,43400.0],["2007-03-01",6.1,6.14,6.08,6.12,23400.0],["2007-03-02",6.09,6.13,5.96,6.03,58100.0],["2007-03-05",6.03,6.1,5.95,6.03,46400.0],["2007-03-06",6.06,6.14,6.0,6.03,56200.0],["2007-03-07",6.06,6.06,5.87,5.91,202800.0],["2007-03-08",5.91,6.1,5.81,5.92,52700.0],["2007-03-09",5.94,6.0,5.88,5.91,36500.0],["2007-03-12",5.9,6.0,5.85,5.99,33700.0],["2007-03-13",5.92,5.96,5.8,5.89,62200.0],["2007-03-14",5.91,6.02,5.81,5.94,44800.0],["2007-03-15",5.92,5.94,5.76,5.85,144400.0],["2007-03-16",5.9,5.94,5.66,5.87,135700.0],["2007-03-19",5.87,5.89,5.72,5.74,60500.0],["2007-03-20",5.69,5.94,5.69,5.82,65300.0],["2007-03-21",5.78,5.8,5.64,5.7,32200.0],["2007-03-22",5.74,5.9,5.72,5.78,57300.0],["2007-03-23",5.81,5.85,5.72,5.79,35900.0],["2007-03-26",5.68,5.84,5.56,5.74,31600.0],["2007-03-27",5.71,5.76,5.65,5.7,24000.0],["2007-03-28",5.56,5.65,5.53,5.61,92200.0],["2007-03-29",5.6,5.62,5.51,5.54,40500.0],["2007-03-30",5.54,5.56,5.3,5.51,88300.0],["2007-04-02",5.54,5.55,5.39,5.39,61900.0],["2007-04-03",5.29,5.44,5.25,5.31,73800.0],["2007-04-04",5.35,5.49,5.31,5.46,31500.0],["2007-04-05",5.46,5.59,5.45,5.59,21900.0],["2007-04-09",5.6,5.8,5.6,5.69,45800.0],["2007-04-10",5.69,5.72,5.42,5.42,50100.0],["2007-04-11",5.48,5.72,5.48,5.72,109700.0],["2007-04-12",5.75,5.89,5.65,5.69,61500.0],["2007-04-13",5.77,5.77,5.3,5.41,164600.0],["2007-04-16",5.41,5.52,5.36,5.47,55400.0],["2007-04-17",5.5,5.74,5.39,5.74,79200.0],["2007-04-18",5.74,5.74,5.5,5.54,23100.0],["2007-04-19",5.5,5.57,5.36,5.38,39800.0],["2007-04-20",5.48,5.57,5.38,5.44,27100.0],["2007-04-23",6.1,6.15,5.25,5.28,113600.0],["2007-04-24",5.35,5.42,5.0,5.03,97200.0],["2007-04-25",5.03,5.08,4.93,5.01,128900.0],["2007-04-26",5.02,5.21,5.0,5.11,1023800.0],["2007-04-27",5.09,5.15,5.0,5.06,218700.0],["2007-04-30",5.1,5.1,4.99,5.08,106100.0],["2007-05-01",5.02,5.03,4.95,5.0,202300.0],["2007-05-02",5.0,5.04,4.9,4.96,56900.0],["2007-05-03",4.99,4.99,4.77,4.82,174800.0],["2007-05-04",4.84,5.44,4.79,5.0,200800.0],["2007-05-07",5.12,5.46,5.0,5.19,213400.0],["2007-05-08",5.27,5.37,5.15,5.19,121100.0],["2007-05-09",5.0,5.15,5.0,5.03,74700.0],["2007-05-10",5.02,5.12,4.95,4.98,39700.0],["2007-05-11",5.0,5.05,4.95,5.01,56800.0],["2007-05-14",4.97,5.01,4.95,4.96,35600.0],["2007-05-15",4.98,4.99,4.93,4.93,37600.0],["2007-05-16",4.93,4.97,4.77,4.79,43600.0],["2007-05-17",4.86,4.86,4.75,4.77,26300.0],["2007-05-18",4.75,4.76,4.6,4.7,135300.0],["2007-05-21",4.66,4.67,4.55,4.61,49500.0],["2007-05-22",4.6,4.64,4.55,4.64,45100.0],["2007-05-23",4.6,4.81,4.6,4.76,25900.0],["2007-05-24",4.73,4.88,4.73,4.78,32400.0],["2007-05-25",4.75,4.79,4.58,4.77,38100.0],["2007-05-29",4.72,4.72,4.55,4.58,43900.0],["2007-05-30",4.6,4.6,4.45,4.54,51700.0],["2007-05-31",4.6,4.62,4.46,4.53,63900.0],["2007-06-01",4.57,4.6,4.53,4.6,30000.0],["2007-06-04",4.64,4.75,4.64,4.75,32600.0],["2007-06-05",4.7,4.73,4.63,4.68,11300.0],["2007-06-06",4.6,4.63,4.57,4.59,23800.0],["2007-06-07",4.57,4.75,4.57,4.75,37300.0],["2007-06-08",4.79,4.79,4.67,4.68,28700.0],["2007-06-11",4.66,4.72,4.66,4.7,53300.0],["2007-06-12",4.65,4.66,4.56,4.57,38300.0],["2007-06-13",4.61,4.66,4.47,4.49,37500.0],["2007-06-14",4.46,4.52,4.31,4.31,78400.0],["2007-06-15",4.28,4.42,4.15,4.41,153900.0],["2007-06-18",4.42,4.44,4.31,4.31,29900.0],["2007-06-19",4.3,4.3,4.14,4.21,41200.0],["2007-06-20",4.18,4.19,4.05,4.09,167500.0],["2007-06-21",4.1,4.22,4.1,4.14,530900.0],["2007-06-22",4.12,4.2,4.11,4.11,47000.0],["2007-06-25",4.15,4.2,4.05,4.16,60200.0],["2007-06-26",4.22,4.25,4.1,4.14,50000.0],["2007-06-27",4.15,4.15,4.05,4.05,32400.0],["2007-06-28",3.91,4.0,3.86,3.96,124600.0],["2007-06-29",3.94,3.98,3.78,3.82,106400.0],["2007-07-02",3.8,3.85,3.8,3.81,60900.0],["2007-07-03",3.82,3.85,3.8,3.8,22300.0],["2007-07-05",3.84,3.9,3.79,3.82,115100.0],["2007-07-06",3.92,3.94,3.78,3.82,113100.0],["2007-07-09",3.79,3.96,3.79,3.94,563000.0],["2007-07-10",3.94,3.94,3.81,3.84,64500.0],["2007-07-11",3.83,3.83,3.77,3.78,64600.0],["2007-07-12",3.77,3.84,3.77,3.8,81400.0],["2007-07-13",3.83,3.83,3.75,3.76,47400.0],["2007-07-16",3.85,4.0,3.75,3.89,59400.0],["2007-07-17",3.93,3.96,3.83,3.83,74600.0],["2007-07-18",3.83,3.9,3.8,3.83,25800.0],["2007-07-19",3.81,3.86,3.71,3.71,32000.0],["2007-07-20",3.7,3.72,3.66,3.69,52600.0],["2007-07-23",3.72,3.79,3.65,3.7,109900.0],["2007-07-24",3.7,3.77,3.69,3.7,70800.0],["2007-07-25",3.68,3.77,3.68,3.72,49600.0],["2007-07-26",4.0,4.0,3.67,3.71,64100.0],["2007-07-27",3.66,3.74,3.66,3.69,84500.0],["2007-07-30",3.74,3.75,3.62,3.7,97700.0],["2007-07-31",3.75,3.78,3.62,3.65,175900.0],["2007-08-01",3.68,3.69,3.6,3.65,70300.0],["2007-08-02",3.68,3.73,3.6,3.63,31200.0],["2007-08-03",3.67,3.85,3.63,3.77,64500.0],["2007-08-06",3.77,3.81,3.75,3.8,84700.0],["2007-08-07",3.75,3.79,3.21,3.46,340100.0],["2007-08-08",3.5,3.5,3.34,3.47,147500.0],["2007-08-09",3.44,3.75,3.41,3.73,117600.0],["2007-08-10",3.75,3.75,3.26,3.26,217300.0],["2007-08-13",3.33,3.42,3.21,3.25,111700.0],["2007-08-14",3.24,3.36,3.24,3.33,63800.0],["2007-08-15",3.28,3.37,3.18,3.31,69400.0],["2007-08-16",3.32,3.32,3.18,3.18,166600.0],["2007-08-17",3.22,3.3,3.18,3.26,60100.0],["2007-08-20",3.24,3.26,3.2,3.22,83400.0],["2007-08-21",3.2,3.21,3.12,3.13,89300.0],["2007-08-22",3.11,3.14,2.95,2.95,343100.0],["2007-08-23",2.95,2.98,2.83,2.85,325700.0],["2007-08-24",2.83,2.99,2.83,2.99,144000.0],["2007-08-27",2.99,3.05,2.95,3.04,346900.0],["2007-08-28",3.01,3.32,2.96,3.13,170400.0],["2007-08-29",3.16,3.17,2.99,3.04,40200.0],["2007-08-30",3.0,3.06,2.93,2.97,56200.0],["2007-08-31",2.97,3.0,2.92,2.93,71200.0],["2007-09-04",2.96,3.14,2.91,2.98,87300.0],["2007-09-05",2.99,3.0,2.94,2.95,41900.0],["2007-09-06",2.95,2.95,2.86,2.92,24800.0],["2007-09-07",2.92,3.0,2.8,3.0,100500.0],["2007-09-10",2.99,2.99,2.87,2.9,25300.0],["2007-09-11",2.89,2.9,2.79,2.8,65200.0],["2007-09-12",2.82,2.92,2.75,2.9,225000.0],["2007-09-13",2.95,3.17,2.92,3.1,75500.0],["2007-09-14",3.07,3.1,2.95,3.08,101200.0],["2007-09-17",3.1,3.24,3.1,3.19,138400.0],["2007-09-18",3.16,3.17,2.97,2.97,62600.0],["2007-09-19",2.99,3.14,2.9,2.97,51300.0],["2007-09-20",3.2,3.2,2.96,2.98,47600.0],["2007-09-21",3.02,3.07,2.9,3.05,80100.0],["2007-09-24",3.02,3.1,2.99,3.06,45500.0],["2007-09-25",3.09,3.09,2.9,2.97,326600.0],["2007-09-26",3.0,3.0,2.93,2.98,69200.0],["2007-09-27",2.99,3.0,2.9,2.91,83200.0],["2007-09-28",2.88,3.05,2.88,3.0,151700.0],["2007-10-01",3.0,3.06,2.98,3.03,79100.0],["2007-10-02",2.93,3.0,2.91,2.92,25800.0],["2007-10-03",2.94,3.0,2.9,2.94,56400.0],["2007-10-04",2.98,3.04,2.95,2.98,34000.0],["2007-10-05",2.97,3.0,2.93,2.95,26800.0],["2007-10-08",2.98,3.11,2.9,2.94,39000.0],["2007-10-09",2.93,3.03,2.91,2.98,50400.0],["2007-10-10",2.98,3.0,2.92,2.97,38100.0],["2007-10-11",3.03,3.25,2.95,3.21,378300.0],["2007-10-12",3.18,3.59,3.15,3.35,240200.0],["2007-10-15",3.44,3.65,3.35,3.44,185700.0],["2007-10-16",3.45,3.5,3.27,3.39,113800.0],["2007-10-17",3.45,3.65,3.18,3.18,66400.0],["2007-10-18",3.17,3.28,3.05,3.27,119600.0],["2007-10-19",3.24,3.36,3.14,3.16,30700.0],["2007-10-22",3.14,3.34,3.01,3.03,81000.0],["2007-10-23",3.01,3.1,2.93,3.02,155900.0],["2007-10-24",2.96,3.24,2.96,3.07,38800.0],["2007-10-25",3.09,3.24,3.05,3.2,39900.0],["2007-10-26",3.35,3.54,3.35,3.46,169500.0],["2007-10-29",3.46,3.51,3.39,3.44,92800.0],["2007-10-30",3.39,3.45,3.32,3.43,58000.0],["2007-10-31",3.43,3.43,2.82,3.1,143900.0],["2007-11-01",3.05,3.07,2.9,2.94,113400.0],["2007-11-02",3.0,3.1,2.92,3.03,41600.0],["2007-11-05",3.06,3.12,3.03,3.08,27100.0],["2007-11-06",3.11,3.14,2.94,2.94,31300.0],["2007-11-07",2.97,3.27,2.97,3.25,72800.0],["2007-11-08",3.22,3.23,2.93,2.94,66000.0],["2007-11-09",3.1,3.13,3.04,3.1,99700.0],["2007-11-12",3.06,3.14,2.68,2.68,79100.0],["2007-11-13",2.65,3.11,2.65,3.07,127300.0],["2007-11-14",2.91,3.04,2.85,2.86,88800.0],["2007-11-15",2.97,3.04,2.97,3.0,70600.0],["2007-11-16",3.03,3.21,2.9,3.17,65900.0],["2007-11-19",3.14,3.14,2.85,3.03,61400.0],["2007-11-20",3.03,3.05,2.9,2.93,84100.0],["2007-11-21",2.93,2.99,2.86,2.93,29900.0],["2007-11-23",2.9,2.94,2.89,2.9,15100.0],["2007-11-26",2.87,2.9,2.84,2.85,80300.0],["2007-11-27",2.89,3.1,2.75,2.85,373000.0],["2007-11-28",2.77,2.91,2.6,2.84,82200.0],["2007-11-29",2.89,2.89,2.8,2.84,45800.0],["2007-11-30",2.76,2.87,2.76,2.82,64400.0],["2007-12-03",2.85,2.85,2.65,2.65,49700.0],["2007-12-04",2.65,2.67,2.57,2.57,92500.0],["2007-12-05",2.58,2.65,2.57,2.59,36900.0],["2007-12-06",2.63,2.65,2.51,2.56,120200.0],["2007-12-07",2.65,2.65,2.49,2.56,56900.0],["2007-12-10",2.53,2.61,2.48,2.49,16800.0],["2007-12-11",2.54,2.7,2.44,2.44,62100.0],["2007-12-12",2.5,2.53,2.28,2.31,56400.0],["2007-12-13",2.35,2.57,2.17,2.49,127500.0],["2007-12-14",2.46,2.68,2.39,2.63,117500.0],["2007-12-17",2.6,2.6,2.42,2.46,51500.0],["2007-12-18",2.43,2.51,2.26,2.5,117300.0],["2007-12-19",2.55,2.65,2.32,2.53,202300.0],["2007-12-20",2.5,2.6,2.42,2.5,53000.0],["2007-12-21",2.5,2.6,2.5,2.58,82700.0],["2007-12-24",2.58,2.59,2.35,2.35,53500.0],["2007-12-26",2.41,2.57,2.32,2.56,162200.0],["2007-12-27",2.59,2.59,2.27,2.33,159400.0],["2007-12-28",2.38,2.68,2.26,2.6,238300.0],["2007-12-31",2.55,2.68,2.4,2.64,186700.0],["2008-01-02",2.64,2.64,2.46,2.48,21100.0],["2008-01-03",2.45,2.45,2.31,2.36,35100.0],["2008-01-04",2.34,2.36,2.3,2.35,14900.0],["2008-01-07",2.35,2.39,2.26,2.31,17100.0],["2008-01-08",2.28,2.32,2.21,2.21,20700.0],["2008-01-09",2.21,2.22,2.18,2.21,55500.0],["2008-01-10",2.22,2.44,2.22,2.4,17500.0],["2008-01-11",2.43,2.49,2.18,2.47,32300.0],["2008-01-14",2.43,2.51,2.3,2.5,65800.0],["2008-01-15",2.51,2.6,2.35,2.47,64500.0],["2008-01-16",2.49,2.52,2.4,2.52,103300.0],["2008-01-17",2.51,2.51,2.41,2.5,15400.0],["2008-01-18",2.5,2.5,2.31,2.36,18800.0],["2008-01-22",2.24,2.29,2.18,2.26,54100.0],["2008-01-23",2.25,2.32,2.03,2.22,336400.0],["2008-01-24",2.25,2.25,2.19,2.23,17700.0],["2008-01-25",2.22,2.24,2.16,2.23,592300.0],["2008-01-28",2.27,2.5,2.27,2.46,39000.0],["2008-01-29",2.47,2.47,2.29,2.32,31300.0],["2008-01-30",2.25,2.58,2.25,2.49,99200.0],["2008-01-31",2.45,2.48,2.36,2.39,20100.0],["2008-02-01",2.39,2.4,2.39,2.39,18100.0],["2008-02-04",2.4,2.4,2.3,2.3,16700.0],["2008-02-05",2.34,2.37,2.27,2.29,37500.0],["2008-02-06",2.32,2.34,2.28,2.29,21500.0],["2008-02-07",2.3,2.3,2.14,2.19,34500.0],["2008-02-08",2.26,2.26,2.15,2.25,25800.0],["2008-02-11",2.23,2.25,2.15,2.21,32900.0],["2008-02-12",2.19,2.24,2.09,2.2,55700.0],["2008-02-13",2.2,2.27,2.2,2.23,33300.0],["2008-02-14",2.21,2.4,2.21,2.3,37300.0],["2008-02-15",2.22,2.29,2.22,2.29,23400.0],["2008-02-19",2.26,2.27,2.21,2.22,55100.0],["2008-02-20",2.25,2.29,2.2,2.28,39900.0],["2008-02-21",2.26,2.4,2.25,2.29,47800.0],["2008-02-22",2.28,2.29,2.25,2.26,30500.0],["2008-02-25",2.25,2.35,2.25,2.32,13800.0],["2008-02-26",2.3,2.4,2.25,2.33,20700.0],["2008-02-27",2.36,2.4,2.32,2.34,9300.0],["2008-02-28",2.37,2.39,2.29,2.3,7000.0],["2008-02-29",2.31,2.4,2.25,2.32,66500.0],["2008-03-03",2.3,2.31,2.22,2.23,23000.0],["2008-03-04",2.22,2.45,2.21,2.29,116100.0],["2008-03-05",2.33,2.4,2.26,2.3,50900.0],["2008-03-06",2.3,2.31,2.1,2.12,185700.0],["2008-03-07",2.06,2.2,2.05,2.14,130800.0],["2008-03-10",2.41,2.5,2.0,2.06,167700.0],["2008-03-11",2.1,2.18,2.01,2.13,47500.0],["2008-03-12",2.09,2.23,2.09,2.21,18400.0],["2008-03-13",2.18,2.25,2.15,2.2,21200.0],["2008-03-14",2.25,2.27,2.18,2.18,19400.0],["2008-03-17",2.2,2.22,2.05,2.19,37900.0],["2008-03-18",2.2,2.2,2.11,2.18,35800.0],["2008-03-19",2.13,2.2,2.13,2.19,22500.0],["2008-03-20",2.19,2.21,2.13,2.18,89300.0],["2008-03-24",2.2,2.22,2.17,2.2,99400.0],["2008-03-25",2.18,2.2,2.15,2.18,105200.0],["2008-03-26",2.2,2.39,2.17,2.31,51500.0],["2008-03-27",2.34,2.4,2.29,2.39,39300.0],["2008-03-28",2.38,2.38,2.14,2.18,112700.0],["2008-03-31",2.24,2.6,2.23,2.58,83500.0],["2008-04-01",2.58,2.58,2.33,2.45,63200.0],["2008-04-02",2.45,2.58,2.39,2.52,149500.0],["2008-04-03",2.54,2.54,2.4,2.48,33600.0],["2008-04-04",2.46,2.5,2.45,2.49,22100.0],["2008-04-07",2.71,3.0,2.61,2.9,469900.0],["2008-04-08",2.95,2.95,2.7,2.75,144200.0],["2008-04-09",2.78,2.85,2.78,2.85,162300.0],["2008-04-10",2.84,2.85,2.71,2.78,92300.0],["2008-04-11",2.75,2.78,2.64,2.64,31100.0],["2008-04-14",2.65,2.68,2.5,2.54,28200.0],["2008-04-15",2.56,2.56,2.3,2.53,47300.0],["2008-04-16",2.52,2.52,2.37,2.43,29600.0],["2008-04-17",2.4,2.49,2.3,2.4,63200.0],["2008-04-18",2.4,2.4,2.31,2.39,18800.0],["2008-04-21",2.4,2.4,2.35,2.37,24800.0],["2008-04-22",2.33,2.34,2.27,2.31,24000.0],["2008-04-23",2.3,2.4,2.3,2.4,43300.0],["2008-04-24",2.37,2.41,2.36,2.36,26500.0],["2008-04-25",2.33,2.35,2.3,2.33,16400.0],["2008-04-28",2.3,2.36,2.26,2.3,19100.0],["2008-04-29",2.29,2.35,2.27,2.3,26500.0],["2008-04-30",2.34,2.37,2.26,2.35,39400.0],["2008-05-01",2.41,2.48,2.3,2.38,46500.0],["2008-05-02",2.4,2.55,2.39,2.52,47200.0],["2008-05-05",2.56,2.65,2.52,2.62,50200.0],["2008-05-06",2.67,2.83,2.49,2.68,44600.0],["2008-05-07",2.82,2.82,2.37,2.41,111300.0],["2008-05-08",2.38,2.46,2.3,2.45,107000.0],["2008-05-09",2.44,2.8,2.39,2.7,77300.0],["2008-05-12",2.67,3.0,2.61,2.85,70700.0],["2008-05-13",2.82,3.04,2.76,2.87,53500.0],["2008-05-14",2.9,2.98,2.85,2.9,36000.0],["2008-05-15",2.87,3.02,2.83,2.91,146700.0],["2008-05-16",2.95,2.99,2.87,2.93,103900.0],["2008-05-19",2.9,2.99,2.86,2.94,69200.0],["2008-05-20",2.99,3.15,2.93,3.15,440700.0],["2008-05-21",3.24,3.25,3.07,3.18,67500.0],["2008-05-22",3.15,3.45,3.14,3.42,88400.0],["2008-05-23",3.44,3.48,3.29,3.29,84100.0],["2008-05-27",3.34,3.48,3.26,3.42,411800.0],["2008-05-28",3.46,3.48,3.35,3.37,245800.0],["2008-05-29",3.38,3.43,3.35,3.42,59000.0],["2008-05-30",3.45,3.45,3.29,3.35,118100.0],["2008-06-02",3.33,3.38,2.54,3.05,160400.0],["2008-06-03",3.14,3.26,2.92,3.18,70400.0],["2008-06-04",3.22,3.29,3.0,3.11,69400.0],["2008-06-05",3.16,3.17,2.62,2.99,190600.0],["2008-06-06",2.98,3.04,2.94,3.01,48400.0],["2008-06-09",3.06,3.14,2.96,3.09,50700.0],["2008-06-10",3.07,3.13,3.07,3.1,84900.0],["2008-06-11",3.15,3.31,3.15,3.31,48300.0],["2008-06-12",3.38,3.72,3.15,3.63,384800.0],["2008-06-13",3.69,3.89,3.51,3.54,181900.0],["2008-06-16",3.49,3.64,3.38,3.41,122800.0],["2008-06-17",3.38,3.59,3.38,3.45,85200.0],["2008-06-18",3.49,3.69,3.38,3.46,113700.0],["2008-06-19",3.52,3.58,3.4,3.52,72800.0],["2008-06-20",3.53,3.68,3.43,3.68,117000.0],["2008-06-23",3.7,3.7,3.64,3.67,19800.0],["2008-06-24",3.6,3.71,3.33,3.33,150400.0],["2008-06-25",3.3,3.52,3.17,3.19,105800.0],["2008-06-26",3.24,3.24,3.1,3.19,16800.0],["2008-06-27",3.16,3.18,3.11,3.11,19800.0],["2008-06-30",3.07,3.23,3.03,3.1,43800.0],["2008-07-01",3.16,3.16,2.98,3.03,31100.0],["2008-07-02",3.08,3.08,3.0,3.0,18100.0],["2008-07-03",3.04,3.26,2.99,3.05,24100.0],["2008-07-07",3.1,3.1,3.03,3.09,49000.0],["2008-07-08",3.13,3.14,3.04,3.11,55900.0],["2008-07-09",3.11,3.14,3.07,3.09,22900.0],["2008-07-10",3.07,3.12,3.06,3.09,53000.0],["2008-07-11",3.15,3.45,3.05,3.44,54300.0],["2008-07-14",3.27,3.36,3.21,3.21,34600.0],["2008-07-15",3.12,3.38,3.11,3.18,26700.0],["2008-07-16",3.22,3.45,3.15,3.44,37300.0],["2008-07-17",3.4,3.55,3.37,3.52,102800.0],["2008-07-18",3.5,3.52,3.45,3.47,22800.0],["2008-07-21",3.54,3.56,3.49,3.5,18800.0],["2008-07-22",3.53,3.53,3.47,3.5,19200.0],["2008-07-23",3.55,3.59,3.5,3.59,9400.0],["2008-07-24",3.74,3.74,3.54,3.55,28300.0],["2008-07-25",3.51,3.7,3.5,3.64,17200.0],["2008-07-28",3.71,3.75,3.61,3.67,11800.0],["2008-07-29",3.73,3.75,3.72,3.73,11700.0],["2008-07-30",3.76,3.76,3.67,3.7,43800.0],["2008-07-31",3.81,4.2,3.81,4.1,268800.0],["2008-08-01",4.17,4.33,4.03,4.32,182100.0],["2008-08-04",4.3,4.46,4.16,4.17,113700.0],["2008-08-05",4.32,4.36,4.09,4.22,184900.0],["2008-08-06",4.13,4.32,4.13,4.28,69300.0],["2008-08-07",4.46,4.47,4.14,4.32,93200.0],["2008-08-08",4.37,4.49,4.15,4.4,73500.0],["2008-08-11",4.45,4.5,3.9,4.46,266500.0],["2008-08-12",4.27,4.5,4.27,4.49,69500.0],["2008-08-13",4.45,4.56,4.35,4.47,52600.0],["2008-08-14",4.53,4.56,4.37,4.53,102200.0],["2008-08-15",4.69,5.96,4.69,5.42,866000.0],["2008-08-18",5.42,5.98,5.42,5.63,200100.0],["2008-08-19",5.66,5.7,5.0,5.05,290800.0],["2008-08-20",5.19,5.34,5.05,5.33,137800.0],["2008-08-21",5.3,5.36,5.05,5.23,86200.0],["2008-08-22",5.23,5.42,5.05,5.24,66000.0],["2008-08-25",5.19,5.4,5.07,5.2,72300.0],["2008-08-26",5.2,5.4,5.2,5.33,53100.0],["2008-08-27",5.29,5.5,5.29,5.43,67400.0],["2008-08-28",5.47,5.5,5.4,5.47,120800.0],["2008-08-29",5.5,5.65,5.47,5.47,112400.0],["2008-09-02",5.5,5.54,5.28,5.35,117700.0],["2008-09-03",5.3,5.3,5.05,5.1,135400.0],["2008-09-04",5.03,5.13,4.53,4.7,158400.0],["2008-09-05",4.65,4.91,4.53,4.89,84100.0],["2008-09-08",4.91,5.26,4.9,4.98,135900.0],["2008-09-09",4.91,5.09,4.9,5.04,103000.0],["2008-09-10",5.16,5.44,5.09,5.33,125000.0],["2008-09-11",5.16,5.44,5.15,5.32,69900.0],["2008-09-12",5.19,5.39,5.19,5.33,93500.0],["2008-09-15",5.15,5.24,4.8,4.84,106600.0],["2008-09-16",4.75,5.0,4.65,4.67,104500.0],["2008-09-17",4.6,4.7,4.32,4.4,97900.0],["2008-09-18",4.26,5.0,4.08,4.38,155900.0],["2008-09-19",4.51,5.07,4.5,5.07,329600.0],["2008-09-22",5.04,5.12,4.42,4.5,172800.0],["2008-09-23",4.46,4.91,4.12,4.25,81200.0],["2008-09-24",4.3,4.75,4.09,4.57,72700.0],["2008-09-25",4.67,4.67,4.25,4.42,55100.0],["2008-09-26",4.28,4.42,4.08,4.39,69700.0],["2008-09-29",4.3,4.32,3.94,3.96,115000.0],["2008-09-30",3.91,4.71,3.8,4.49,139900.0],["2008-10-01",4.39,4.42,4.2,4.37,101100.0],["2008-10-02",4.28,4.36,4.02,4.04,34800.0],["2008-10-03",4.0,4.59,4.0,4.23,79600.0],["2008-10-06",4.02,4.15,3.44,3.59,109700.0],["2008-10-07",3.53,3.78,3.0,3.06,154400.0],["2008-10-08",4.32,4.32,2.85,3.06,208100.0],["2008-10-09",3.17,3.17,2.46,2.6,75800.0],["2008-10-10",2.43,2.51,2.12,2.51,145900.0],["2008-10-13",2.69,2.91,2.35,2.58,176300.0],["2008-10-14",2.93,3.16,2.36,2.47,120100.0],["2008-10-15",2.37,2.45,2.21,2.25,111000.0],["2008-10-16",2.2,2.43,2.2,2.32,102400.0],["2008-10-17",2.31,2.43,2.31,2.35,50900.0],["2008-10-20",2.44,2.44,2.18,2.39,77600.0],["2008-10-21",2.43,2.48,2.4,2.45,32800.0],["2008-10-22",2.47,2.47,2.31,2.31,45900.0],["2008-10-23",2.28,2.29,1.95,2.05,205900.0],["2008-10-24",1.82,2.2,1.75,2.15,145200.0],["2008-10-27",2.18,2.31,2.02,2.2,132700.0],["2008-10-28",2.31,2.33,2.0,2.09,244300.0],["2008-10-29",2.39,2.67,2.12,2.33,292100.0],["2008-10-30",2.38,2.47,2.28,2.42,36500.0],["2008-10-31",2.46,2.56,2.34,2.46,45500.0],["2008-11-03",2.5,2.55,2.27,2.35,34400.0],["2008-11-04",2.36,2.43,2.24,2.24,66600.0],["2008-11-05",2.2,2.23,2.09,2.09,46100.0],["2008-11-06",2.07,2.07,1.97,1.98,36000.0],["2008-11-07",1.94,2.0,1.9,1.99,77600.0],["2008-11-10",2.0,2.08,1.98,1.98,31600.0],["2008-11-11",2.0,2.0,1.84,1.85,119000.0],["2008-11-12",2.0,2.0,1.77,1.79,42300.0],["2008-11-13",1.84,1.84,1.6,1.6,81200.0],["2008-11-14",1.6,1.7,1.5,1.56,78500.0],["2008-11-17",1.61,1.66,1.56,1.6,44200.0],["2008-11-18",1.56,1.58,1.53,1.58,30100.0],["2008-11-19",1.58,1.69,1.48,1.66,118900.0],["2008-11-20",1.47,1.5,1.4,1.41,182400.0],["2008-11-21",1.5,1.7,1.22,1.41,78500.0],["2008-11-24",1.38,1.41,1.24,1.41,34200.0],["2008-11-25",1.45,1.57,1.35,1.36,17800.0],["2008-11-26",1.39,1.73,1.38,1.58,54300.0],["2008-11-28",1.73,1.85,1.73,1.82,17600.0],["2008-12-01",1.74,1.76,1.49,1.49,21800.0],["2008-12-02",1.45,1.81,1.4,1.63,53900.0],["2008-12-03",1.65,1.65,1.5,1.65,12900.0],["2008-12-04",1.68,1.68,1.58,1.64,14400.0],["2008-12-05",1.69,1.81,1.6,1.79,66000.0],["2008-12-08",1.8,1.8,1.16,1.75,420100.0],["2008-12-09",1.69,1.96,1.69,1.95,46800.0],["2008-12-10",1.96,2.5,1.87,2.43,73800.0],["2008-12-11",2.45,2.45,2.0,2.0,27700.0],["2008-12-12",2.01,2.21,1.95,2.16,49200.0],["2008-12-15",2.42,2.42,2.2,2.2,57500.0],["2008-12-16",2.29,2.29,2.16,2.25,28300.0],["2008-12-17",2.3,2.36,2.1,2.35,24200.0],["2008-12-18",2.3,2.45,2.2,2.2,15100.0],["2008-12-19",2.26,2.31,2.19,2.31,34500.0],["2008-12-22",2.33,2.74,2.33,2.68,81800.0],["2008-12-23",2.67,2.7,2.58,2.62,23300.0],["2008-12-24",2.59,2.75,2.55,2.69,7200.0],["2008-12-26",2.75,2.88,2.75,2.86,25700.0],["2008-12-29",2.84,2.88,2.81,2.84,31600.0],["2008-12-30",2.79,2.79,2.59,2.68,60900.0],["2008-12-31",2.62,2.62,2.14,2.38,66300.0],["2009-01-02",2.45,2.72,2.4,2.41,19200.0],["2009-01-05",2.4,2.71,2.4,2.46,24700.0],["2009-01-06",2.53,2.78,2.48,2.56,18500.0],["2009-01-07",2.46,2.59,2.46,2.55,19500.0],["2009-01-08",2.51,2.58,2.5,2.55,7200.0],["2009-01-09",2.65,2.65,2.23,2.4,20100.0],["2009-01-12",2.46,2.64,2.2,2.23,30200.0],["2009-01-13",2.3,2.47,2.3,2.4,10600.0],["2009-01-14",2.29,2.38,2.25,2.3,9300.0],["2009-01-15",2.31,2.35,2.05,2.35,42800.0],["2009-01-16",2.3,2.57,2.2,2.52,68400.0],["2009-01-20",2.61,2.64,2.3,2.3,15000.0],["2009-01-21",2.45,2.46,2.19,2.33,20400.0],["2009-01-22",2.39,2.39,2.16,2.28,32500.0],["2009-01-23",2.29,2.3,2.23,2.23,3800.0],["2009-01-26",2.25,2.35,2.2,2.25,42000.0],["2009-01-27",2.2,2.35,2.18,2.25,19000.0],["2009-01-28",2.33,2.37,2.25,2.25,26900.0],["2009-01-29",2.29,2.34,2.15,2.15,21900.0],["2009-01-30",2.22,2.26,1.95,1.95,33200.0],["2009-02-02",1.89,1.89,1.75,1.84,40800.0],["2009-02-03",1.8,1.86,1.62,1.85,125500.0],["2009-02-04",1.94,1.94,1.87,1.89,123300.0],["2009-02-05",1.89,1.92,1.8,1.8,72200.0],["2009-02-06",1.8,1.92,1.8,1.92,81900.0],["2009-02-09",2.04,2.74,2.0,2.04,96200.0],["2009-02-10",2.04,2.09,1.98,2.0,37400.0],["2009-02-11",2.07,2.16,1.95,2.13,62700.0],["2009-02-12",1.81,2.05,1.81,1.91,37900.0],["2009-02-13",1.98,1.98,1.86,1.87,24500.0],["2009-02-17",1.94,2.04,1.88,1.99,57600.0],["2009-02-18",1.95,1.96,1.77,1.9,44000.0],["2009-02-19",1.95,1.95,1.76,1.78,9000.0],["2009-02-20",1.82,1.83,1.72,1.72,59300.0],["2009-02-23",1.72,1.74,1.2,1.39,106300.0],["2009-02-24",1.33,1.37,1.19,1.37,25300.0],["2009-02-25",1.37,1.39,1.31,1.33,16300.0],["2009-02-26",1.34,1.37,1.31,1.31,6600.0],["2009-02-27",1.32,1.35,1.2,1.25,23000.0],["2009-03-02",1.29,1.38,1.28,1.35,21500.0],["2009-03-03",1.22,1.3,1.19,1.29,18300.0],["2009-03-04",1.33,1.41,1.27,1.38,38800.0],["2009-03-05",1.38,1.45,1.24,1.24,10300.0],["2009-03-06",1.27,1.33,1.16,1.25,22800.0],["2009-03-09",1.25,1.44,1.04,1.13,90400.0],["2009-03-10",1.06,1.13,1.06,1.07,31300.0],["2009-03-11",1.09,1.1,1.06,1.06,24000.0],["2009-03-12",1.12,1.17,1.06,1.1,36100.0],["2009-03-13",1.08,1.08,1.02,1.05,41700.0],["2009-03-16",1.19,1.28,1.17,1.19,27800.0],["2009-03-17",1.15,1.29,1.15,1.15,27000.0],["2009-03-18",1.14,1.21,1.01,1.04,50700.0],["2009-03-19",1.05,1.05,0.94,0.96,82400.0],["2009-03-20",1.0,1.0,0.9,0.95,79200.0],["2009-03-23",0.89,0.92,0.86,0.88,202000.0],["2009-03-24",0.88,0.93,0.87,0.91,59900.0],["2009-03-25",0.91,0.91,0.82,0.88,268900.0],["2009-03-26",0.92,0.94,0.8,0.89,140700.0],["2009-03-27",0.92,0.95,0.84,0.9,23300.0],["2009-03-30",1.06,1.06,0.92,0.95,64200.0],["2009-03-31",1.0,1.0,0.94,1.0,44200.0],["2009-04-01",1.0,1.0,0.92,0.95,10500.0],["2009-04-02",0.98,1.0,0.9,0.97,107600.0],["2009-04-03",0.97,1.0,0.95,0.95,73300.0],["2009-04-06",0.98,1.08,0.98,1.05,119600.0],["2009-04-07",1.1,1.1,0.79,0.9,173600.0],["2009-04-08",0.94,0.95,0.91,0.95,40400.0],["2009-04-09",0.95,0.96,0.9,0.91,53300.0],["2009-04-13",0.98,0.99,0.9,0.93,115000.0],["2009-04-14",0.94,0.97,0.89,0.92,53700.0],["2009-04-15",0.95,0.95,0.93,0.95,22200.0],["2009-04-16",0.93,1.0,0.93,0.98,56100.0],["2009-04-17",0.98,1.0,0.92,0.92,52700.0],["2009-04-20",0.91,0.99,0.9,0.95,65400.0],["2009-04-21",0.94,0.94,0.92,0.92,8700.0],["2009-04-22",0.95,0.95,0.92,0.94,6000.0],["2009-04-23",0.93,0.94,0.87,0.88,61500.0],["2009-04-24",0.9,0.93,0.87,0.89,35200.0],["2009-04-27",0.93,0.98,0.87,0.98,119000.0],["2009-04-28",0.98,0.99,0.89,0.89,84400.0],["2009-04-29",0.9,0.94,0.87,0.89,36300.0],["2009-04-30",0.89,0.93,0.8,0.87,59700.0],["2009-05-01",0.9,0.9,0.79,0.8,130600.0],["2009-05-04",0.79,1.25,0.79,1.23,355700.0],["2009-05-05",1.25,1.25,1.01,1.07,162300.0],["2009-05-06",1.14,1.16,0.97,0.98,111800.0],["2009-05-07",1.0,1.05,0.99,1.0,56000.0],["2009-05-08",1.0,1.05,0.98,0.98,87800.0],["2009-05-11",1.02,1.04,0.99,0.99,34700.0],["2009-05-12",0.99,1.06,0.98,1.03,153100.0],["2009-05-13",1.0,1.07,1.0,1.04,93800.0],["2009-05-14",1.03,1.06,1.01,1.02,52900.0],["2009-05-15",1.06,1.06,1.0,1.03,56600.0],["2009-05-18",1.0,1.06,1.0,1.03,33000.0],["2009-05-19",1.06,1.06,1.0,1.05,28500.0],["2009-05-20",1.03,1.08,1.0,1.01,59100.0],["2009-05-21",1.01,1.01,0.97,0.98,19800.0],["2009-05-22",0.98,1.0,0.98,0.98,12600.0],["2009-05-26",0.98,0.98,0.9,0.94,51700.0],["2009-05-27",0.91,0.93,0.88,0.9,28400.0],["2009-05-28",0.9,0.9,0.85,0.85,61500.0],["2009-05-29",0.85,0.99,0.84,0.99,41700.0],["2009-06-01",1.0,1.05,0.95,1.01,46400.0],["2009-06-02",1.06,1.07,0.97,0.97,54900.0],["2009-06-03",1.01,1.01,0.97,1.0,24700.0],["2009-06-04",1.03,1.1,1.0,1.09,55300.0],["2009-06-05",1.12,1.14,1.06,1.06,20400.0],["2009-06-08",1.08,1.11,1.04,1.08,61600.0],["2009-06-09",1.6,1.89,1.41,1.58,1238000.0],["2009-06-10",1.58,1.58,1.35,1.49,371300.0],["2009-06-11",2.72,3.44,2.3,2.43,10855300.0],["2009-06-12",2.5,2.55,2.1,2.18,2199300.0],["2009-06-15",2.1,2.12,1.9,2.05,671400.0],["2009-06-16",2.11,2.11,1.8,1.88,652500.0],["2009-06-17",2.12,2.19,1.88,1.92,952400.0],["2009-06-18",1.9,2.12,1.82,2.01,610900.0],["2009-06-19",2.04,2.09,1.96,2.01,266000.0],["2009-06-22",1.96,2.04,1.88,1.88,209200.0],["2009-06-23",1.86,1.88,1.75,1.84,219000.0],["2009-06-24",1.9,1.9,1.71,1.74,351800.0],["2009-06-25",1.75,1.84,1.75,1.84,225200.0],["2009-06-26",1.87,2.12,1.86,1.98,598800.0],["2009-06-29",2.06,2.28,1.94,2.28,623600.0],["2009-06-30",2.23,2.45,2.09,2.41,587500.0],["2009-07-01",2.45,2.53,2.35,2.42,333900.0],["2009-07-02",2.42,2.42,2.25,2.33,81200.0],["2009-07-06",2.26,2.26,2.07,2.11,123500.0],["2009-07-07",2.15,2.15,2.01,2.01,129800.0],["2009-07-08",2.0,2.04,1.9,1.93,157500.0],["2009-07-09",1.93,2.19,1.92,2.04,104000.0],["2009-07-10",2.09,2.18,2.04,2.16,111100.0],["2009-07-13",2.19,2.19,2.04,2.08,99500.0],["2009-07-14",2.02,2.19,2.02,2.12,79300.0],["2009-07-15",2.19,2.24,2.12,2.21,88000.0],["2009-07-16",2.16,2.22,2.16,2.2,55700.0],["2009-07-17",2.23,2.29,2.16,2.29,127200.0],["2009-07-20",2.3,2.4,2.21,2.24,190600.0],["2009-07-21",2.32,2.44,2.29,2.41,300200.0],["2009-07-22",2.44,2.48,2.38,2.47,237200.0],["2009-07-23",2.5,2.71,2.48,2.71,575100.0],["2009-07-24",2.71,2.9,2.67,2.9,389200.0],["2009-07-27",2.91,2.91,2.8,2.91,223400.0],["2009-07-28",2.91,2.91,2.7,2.8,186300.0],["2009-07-29",2.74,2.78,2.7,2.72,87000.0],["2009-07-30",2.8,2.8,2.37,2.54,317600.0],["2009-07-31",2.55,2.74,2.5,2.7,118800.0],["2009-08-03",2.87,2.91,2.42,2.7,346500.0],["2009-08-04",2.64,2.7,2.51,2.69,186900.0],["2009-08-05",2.64,2.77,2.53,2.77,206900.0],["2009-08-06",2.73,2.75,2.51,2.7,203700.0],["2009-08-07",2.69,2.73,2.6,2.73,134500.0],["2009-08-10",2.67,2.77,2.6,2.72,84200.0],["2009-08-11",2.77,2.9,2.73,2.9,202300.0],["2009-08-12",2.9,3.04,2.77,3.03,324900.0],["2009-08-13",3.01,3.17,3.0,3.13,331000.0],["2009-08-14",3.17,3.19,3.0,3.13,173100.0],["2009-08-17",3.03,3.05,2.91,2.93,173900.0],["2009-08-18",2.95,3.14,2.95,3.14,185800.0],["2009-08-19",3.06,3.32,3.05,3.16,147500.0],["2009-08-20",3.25,3.35,3.12,3.21,226100.0],["2009-08-21",3.25,3.3,3.11,3.25,144900.0],["2009-08-24",3.3,3.3,3.2,3.25,116800.0],["2009-08-25",3.24,3.25,3.16,3.21,104500.0],["2009-08-26",3.18,3.18,3.02,3.15,103800.0],["2009-08-27",3.12,3.12,2.99,3.08,96100.0],["2009-08-28",3.09,3.11,3.0,3.09,70000.0],["2009-08-31",3.06,3.09,2.9,2.95,161600.0],["2009-09-01",2.95,3.08,2.84,2.87,99500.0],["2009-09-02",2.8,3.19,2.62,3.05,228900.0],["2009-09-03",3.1,3.25,3.03,3.2,192700.0],["2009-09-04",3.24,3.35,3.17,3.35,127700.0],["2009-09-08",3.37,3.49,3.31,3.49,165300.0],["2009-09-09",3.54,4.25,3.54,4.03,620700.0],["2009-09-10",4.03,4.2,4.03,4.15,259600.0],["2009-09-11",4.2,4.2,3.91,3.94,230300.0],["2009-09-14",3.9,4.1,3.75,4.07,200100.0],["2009-09-15",4.11,4.26,3.95,4.19,173600.0],["2009-09-16",4.25,4.25,3.96,4.14,176800.0],["2009-09-17",4.17,4.18,3.96,4.04,101200.0],["2009-09-18",4.06,4.21,3.96,4.21,106400.0],["2009-09-21",4.14,4.25,4.02,4.17,89200.0],["2009-09-22",4.21,4.21,4.0,4.06,84100.0],["2009-09-23",4.06,4.13,4.01,4.06,48300.0],["2009-09-24",4.1,4.15,3.95,3.95,179400.0],["2009-09-25",3.98,4.09,3.95,4.06,103300.0],["2009-09-28",4.1,4.2,4.02,4.18,146000.0],["2009-09-29",4.18,4.24,4.16,4.18,70200.0],["2009-09-30",4.25,4.25,4.05,4.08,89000.0],["2009-10-01",4.08,4.08,3.81,3.83,148700.0],["2009-10-02",3.78,3.89,3.69,3.78,125300.0],["2009-10-05",3.78,3.88,3.73,3.75,75200.0],["2009-10-06",3.77,3.98,3.77,3.95,110000.0],["2009-10-07",3.99,3.99,3.92,3.92,39200.0],["2009-10-08",4.0,4.0,3.83,3.85,72200.0],["2009-10-09",3.82,3.94,3.82,3.88,19700.0],["2009-10-12",3.86,3.9,3.74,3.8,127200.0],["2009-10-13",3.86,3.86,3.71,3.81,111200.0],["2009-10-14",3.82,3.9,3.74,3.87,59000.0],["2009-10-15",3.83,3.85,3.7,3.76,47000.0],["2009-10-16",3.7,3.75,3.63,3.67,91100.0],["2009-10-19",3.7,3.8,3.7,3.75,131000.0],["2009-10-20",3.8,3.93,3.8,3.89,50300.0],["2009-10-21",3.88,3.91,3.8,3.83,54900.0],["2009-10-22",3.79,3.83,3.74,3.79,62900.0],["2009-10-23",3.8,3.89,3.75,3.84,33600.0],["2009-10-26",3.95,4.04,3.9,4.0,161800.0],["2009-10-27",4.04,4.24,4.04,4.06,71800.0],["2009-10-28",4.1,4.13,3.81,3.85,90200.0],["2009-10-29",3.87,4.09,3.83,3.93,83200.0],["2009-10-30",3.97,4.05,3.79,3.86,84800.0],["2009-11-02",3.91,3.91,3.64,3.78,86500.0],["2009-11-03",4.05,4.05,3.5,3.81,116500.0],["2009-11-04",3.88,4.04,3.75,3.83,65100.0],["2009-11-05",3.85,3.85,3.74,3.79,53600.0],["2009-11-06",3.8,3.81,3.78,3.8,27600.0],["2009-11-09",3.78,3.98,3.78,3.81,68000.0],["2009-11-10",3.73,3.83,3.66,3.78,71100.0],["2009-11-11",3.79,3.79,3.75,3.77,38300.0],["2009-11-12",3.81,3.83,3.7,3.7,54600.0],["2009-11-13",3.75,3.85,3.64,3.85,42100.0],["2009-11-16",3.86,3.86,3.72,3.81,53500.0],["2009-11-17",3.86,3.96,3.71,3.88,95300.0],["2009-11-18",3.85,3.85,3.77,3.85,33000.0],["2009-11-19",3.82,3.86,3.7,3.76,32700.0],["2009-11-20",3.77,3.8,3.7,3.77,17300.0],["2009-11-23",3.76,3.82,3.7,3.75,35600.0],["2009-11-24",3.75,3.85,3.71,3.84,20400.0],["2009-11-25",3.84,3.86,3.75,3.75,16600.0],["2009-11-27",3.71,3.79,3.68,3.71,16900.0],["2009-11-30",3.45,3.81,3.45,3.74,72800.0],["2009-12-01",3.36,3.63,2.82,2.98,982000.0],["2009-12-02",2.81,3.05,2.81,2.97,336000.0],["2009-12-03",3.01,3.1,2.99,3.01,176500.0],["2009-12-04",3.05,3.06,2.96,3.0,83000.0],["2009-12-07",3.0,3.05,2.96,2.99,61500.0],["2009-12-08",3.04,3.04,2.86,2.98,67800.0],["2009-12-09",3.05,3.05,2.8,2.8,99900.0],["2009-12-10",2.86,2.88,2.75,2.79,92200.0],["2009-12-11",2.8,2.84,2.47,2.58,443100.0],["2009-12-14",2.58,2.86,2.58,2.75,155700.0],["2009-12-15",2.8,2.89,2.72,2.79,120900.0],["2009-12-16",2.85,2.85,2.75,2.77,47900.0],["2009-12-17",2.8,2.8,2.66,2.8,79300.0],["2009-12-18",2.77,2.95,2.77,2.95,133800.0],["2009-12-21",2.86,3.01,2.77,3.0,67400.0],["2009-12-22",2.96,3.04,2.96,3.03,54200.0],["2009-12-23",3.04,3.08,2.96,3.07,70300.0],["2009-12-24",3.1,3.1,3.04,3.09,42500.0],["2009-12-28",3.2,3.2,3.04,3.14,94100.0],["2009-12-29",3.11,3.11,3.05,3.06,20900.0],["2009-12-30",3.09,3.15,3.02,3.1,42600.0],["2009-12-31",3.06,3.21,3.03,3.1,67000.0],["2010-01-04",3.08,3.2,3.0,3.14,47900.0],["2010-01-05",3.09,3.18,3.09,3.16,28200.0],["2010-01-06",3.18,3.18,3.11,3.11,19800.0],["2010-01-07",3.06,3.16,3.06,3.12,97400.0],["2010-01-08",3.12,3.17,3.09,3.09,42600.0],["2010-01-11",3.05,3.24,3.05,3.2,26600.0],["2010-01-12",3.19,3.24,3.04,3.21,17900.0],["2010-01-13",3.17,3.21,3.15,3.17,25100.0],["2010-01-14",3.2,3.41,3.2,3.41,87500.0],["2010-01-15",3.4,3.58,3.39,3.45,66000.0],["2010-01-19",3.5,3.65,3.48,3.58,52200.0],["2010-01-20",3.55,3.68,3.46,3.6,45300.0],["2010-01-21",3.49,3.65,3.29,3.6,62000.0],["2010-01-22",3.57,3.63,3.49,3.49,76300.0],["2010-01-25",3.53,3.53,3.39,3.39,24600.0],["2010-01-26",3.38,3.46,3.3,3.33,34800.0],["2010-01-27",3.36,3.49,3.34,3.38,46000.0],["2010-01-28",3.43,3.43,3.35,3.41,17500.0],["2010-01-29",3.38,3.48,3.38,3.43,50700.0],["2010-02-01",3.4,3.56,3.4,3.42,61400.0],["2010-02-02",3.6,3.97,3.6,3.79,171600.0],["2010-02-03",3.82,3.95,3.81,3.84,106900.0],["2010-02-04",3.85,3.85,3.67,3.75,99800.0],["2010-02-05",3.75,3.85,3.64,3.85,84500.0],["2010-02-08",3.88,3.91,3.72,3.77,51500.0],["2010-02-09",3.5,3.86,3.5,3.8,38100.0],["2010-02-10",3.76,3.87,3.68,3.79,30900.0],["2010-02-11",3.77,3.86,3.75,3.79,7800.0],["2010-02-12",3.73,3.86,3.72,3.86,45400.0],["2010-02-16",3.86,3.89,3.84,3.84,45500.0],["2010-02-17",3.87,3.87,3.77,3.87,33900.0],["2010-02-18",3.86,3.86,3.69,3.77,48300.0],["2010-02-19",3.77,3.77,3.62,3.66,26000.0],["2010-02-22",3.73,3.73,3.6,3.69,42000.0],["2010-02-23",3.65,3.68,3.6,3.61,12400.0],["2010-02-24",3.69,3.8,3.63,3.78,114700.0],["2010-02-25",3.8,3.8,3.6,3.67,17100.0],["2010-02-26",3.66,3.76,3.5,3.76,123700.0],["2010-03-01",3.78,3.78,3.4,3.58,162900.0],["2010-03-02",3.51,3.74,3.44,3.56,153900.0],["2010-03-03",3.57,3.73,3.4,3.43,220500.0],["2010-03-04",3.38,3.51,3.38,3.45,126300.0],["2010-03-05",3.49,3.52,3.37,3.5,137800.0],["2010-03-08",3.45,3.63,3.45,3.63,440900.0],["2010-03-09",3.67,3.72,3.49,3.63,93200.0],["2010-03-10",3.59,3.68,3.51,3.56,69500.0],["2010-03-11",3.54,3.74,3.48,3.7,142500.0],["2010-03-12",3.67,3.7,3.57,3.63,37300.0],["2010-03-15",3.59,3.72,3.56,3.68,223300.0],["2010-03-16",3.7,3.73,3.7,3.71,4100.0],["2010-03-17",3.62,3.75,3.62,3.68,120200.0],["2010-03-18",3.67,3.72,3.66,3.68,16800.0],["2010-03-19",3.7,3.7,3.52,3.7,96100.0],["2010-03-22",3.7,3.7,3.6,3.6,29500.0],["2010-03-23",3.56,3.63,3.53,3.6,29000.0],["2010-03-24",3.42,3.61,3.42,3.54,126900.0],["2010-03-25",3.5,3.69,3.5,3.54,81500.0],["2010-03-26",3.48,3.58,3.36,3.4,94400.0],["2010-03-29",3.45,3.63,3.38,3.57,58800.0],["2010-03-30",3.64,3.66,3.53,3.54,52400.0],["2010-03-31",3.7,3.85,3.67,3.82,172500.0],["2010-04-01",3.75,3.8,3.57,3.63,93400.0],["2010-04-05",3.6,3.74,3.56,3.71,18000.0],["2010-04-06",3.65,3.74,3.65,3.74,10000.0],["2010-04-07",3.7,3.75,3.67,3.74,74900.0],["2010-04-08",3.68,3.79,3.67,3.79,60000.0],["2010-04-09",3.76,4.04,3.76,4.0,197400.0],["2010-04-12",4.3,4.48,4.16,4.4,301800.0],["2010-04-13",4.41,4.48,4.28,4.4,133500.0],["2010-04-14",4.43,4.61,4.41,4.59,159000.0],["2010-04-15",4.53,4.85,4.53,4.84,164300.0],["2010-04-16",4.85,4.86,4.65,4.7,125400.0],["2010-04-19",4.72,4.85,4.65,4.74,163600.0],["2010-04-20",4.79,4.88,4.72,4.84,28000.0],["2010-04-21",4.84,4.95,4.84,4.88,77100.0],["2010-04-22",4.85,5.16,4.81,5.09,155600.0],["2010-04-23",5.15,5.2,5.07,5.08,93800.0],["2010-04-26",5.1,5.15,4.88,5.06,111100.0],["2010-04-27",5.1,5.24,5.0,5.11,105700.0],["2010-04-28",5.13,5.19,5.04,5.09,46500.0],["2010-04-29",5.08,5.15,5.03,5.06,59600.0],["2010-04-30",5.06,5.14,5.03,5.09,29100.0],["2010-05-03",5.1,5.25,5.08,5.25,112700.0],["2010-05-04",5.25,5.37,5.07,5.19,130700.0],["2010-05-05",5.3,5.36,4.85,4.94,162500.0],["2010-05-06",4.87,4.95,4.5,4.73,142400.0],["2010-05-07",4.73,4.8,4.17,4.59,161600.0],["2010-05-10",4.83,5.0,4.7,4.9,74700.0],["2010-05-11",4.97,5.0,4.88,5.0,93100.0],["2010-05-12",4.97,5.0,4.95,5.0,84400.0],["2010-05-13",5.0,5.0,4.79,4.9,100700.0],["2010-05-14",4.92,4.92,4.76,4.89,52500.0],["2010-05-17",4.86,5.0,4.85,4.95,59100.0],["2010-05-18",4.94,5.0,4.82,4.85,70300.0],["2010-05-19",4.8,4.87,4.51,4.73,58400.0],["2010-05-20",4.69,4.9,4.57,4.74,115400.0],["2010-05-21",4.8,4.98,4.75,4.82,74400.0],["2010-05-24",4.73,4.89,4.69,4.87,78500.0],["2010-05-25",4.73,4.86,4.7,4.84,37500.0],["2010-05-26",4.84,4.96,4.82,4.89,70200.0],["2010-05-27",4.92,5.01,4.86,5.01,125600.0],["2010-05-28",4.91,5.24,4.91,5.2,54200.0],["2010-06-01",5.23,5.35,5.16,5.16,64000.0],["2010-06-02",5.22,5.29,5.1,5.27,43400.0],["2010-06-03",5.3,5.3,5.06,5.14,47500.0],["2010-06-04",5.05,5.23,4.99,5.0,80100.0],["2010-06-07",4.99,5.03,4.9,4.95,150300.0],["2010-06-08",4.92,5.01,4.9,4.95,56100.0],["2010-06-09",5.0,5.06,4.95,4.95,40900.0],["2010-06-10",5.03,5.16,4.96,5.1,57900.0],["2010-06-11",5.02,5.25,5.02,5.1,114400.0],["2010-06-14",4.92,5.2,4.91,5.05,75300.0],["2010-06-15",5.03,5.2,5.03,5.18,85100.0],["2010-06-16",5.14,5.22,4.95,4.99,123400.0],["2010-06-17",4.98,5.16,4.98,5.16,47900.0],["2010-06-18",5.16,5.39,5.12,5.39,96600.0],["2010-06-21",5.39,5.39,4.92,4.94,107200.0],["2010-06-22",4.93,5.49,4.93,5.44,140000.0],["2010-06-23",5.37,5.77,5.24,5.73,261600.0],["2010-06-24",5.75,5.9,5.49,5.56,324900.0],["2010-06-25",5.6,5.98,5.6,5.97,4854000.0],["2010-06-28",5.89,5.95,5.75,5.85,285700.0],["2010-06-29",5.77,5.77,5.57,5.59,191400.0],["2010-06-30",5.57,5.9,5.5,5.72,148800.0],["2010-07-01",5.72,5.95,5.56,5.76,126700.0],["2010-07-02",5.8,5.89,5.61,5.76,65800.0],["2010-07-06",5.87,5.89,5.56,5.6,127200.0],["2010-07-07",5.63,5.95,5.62,5.93,206400.0],["2010-07-08",5.94,6.12,5.84,6.08,202900.0],["2010-07-09",6.1,6.46,6.07,6.45,357300.0],["2010-07-12",6.49,6.74,6.34,6.36,256600.0],["2010-07-13",6.41,6.41,6.12,6.25,276200.0],["2010-07-14",6.31,6.33,6.08,6.14,110600.0],["2010-07-15",6.19,6.2,5.84,5.97,132900.0],["2010-07-16",5.91,5.92,5.58,5.6,177000.0],["2010-07-19",5.59,5.81,5.41,5.5,117300.0],["2010-07-20",5.43,5.61,5.32,5.59,141200.0],["2010-07-21",5.6,5.76,5.34,5.37,84700.0],["2010-07-22",5.44,5.62,5.41,5.58,83400.0],["2010-07-23",5.55,5.7,5.45,5.68,85100.0],["2010-07-26",5.74,6.04,5.74,6.01,138800.0],["2010-07-27",6.09,6.12,5.85,5.98,113000.0],["2010-07-28",5.99,6.09,5.84,5.89,91200.0],["2010-07-29",5.94,6.01,5.89,5.96,75600.0],["2010-07-30",5.88,6.05,5.88,6.04,192400.0],["2010-08-02",6.11,6.12,5.88,5.98,124500.0],["2010-08-03",5.95,6.07,5.86,5.99,123700.0],["2010-08-04",6.0,6.0,5.51,5.54,136500.0],["2010-08-05",5.5,5.5,5.16,5.27,153800.0],["2010-08-06",5.16,5.3,5.0,5.23,102100.0],["2010-08-09",5.3,5.32,5.14,5.25,109800.0],["2010-08-10",5.23,5.23,5.06,5.13,82400.0],["2010-08-11",5.05,5.05,4.89,4.93,270700.0],["2010-08-12",4.85,5.11,4.78,4.95,146100.0],["2010-08-13",4.93,4.97,4.66,4.7,114900.0],["2010-08-16",4.65,4.76,4.59,4.69,103700.0],["2010-08-17",4.74,4.96,4.68,4.88,128800.0],["2010-08-18",4.88,4.88,4.74,4.75,64600.0],["2010-08-19",4.75,4.75,4.49,4.5,160900.0],["2010-08-20",4.47,4.8,4.33,4.77,205800.0],["2010-08-23",4.77,4.88,4.5,4.5,73900.0],["2010-08-24",4.47,4.54,4.34,4.43,92200.0],["2010-08-25",4.4,4.62,4.4,4.6,50900.0],["2010-08-26",4.6,4.75,4.52,4.54,71900.0],["2010-08-27",4.59,4.97,4.51,4.95,92900.0],["2010-08-30",4.91,4.94,4.51,4.52,71800.0],["2010-08-31",4.53,4.67,4.44,4.57,84500.0],["2010-09-01",4.63,4.91,4.63,4.88,97700.0],["2010-09-02",4.85,4.9,4.7,4.73,53500.0],["2010-09-03",4.78,4.78,4.59,4.63,74600.0],["2010-09-07",4.61,4.64,4.2,4.23,249100.0],["2010-09-08",4.26,4.64,4.26,4.6,129100.0],["2010-09-09",4.65,4.65,4.47,4.49,35100.0],["2010-09-10",4.51,4.62,4.48,4.59,37600.0],["2010-09-13",4.66,4.96,4.66,4.8,152900.0],["2010-09-14",4.8,4.98,4.73,4.74,115100.0],["2010-09-15",4.74,4.92,4.73,4.84,54400.0],["2010-09-16",4.82,4.89,4.65,4.86,64200.0],["2010-09-17",4.9,5.0,4.76,4.97,118900.0],["2010-09-20",5.04,5.48,5.04,5.46,157400.0],["2010-09-21",5.51,5.56,5.28,5.41,75600.0],["2010-09-22",5.37,5.51,5.12,5.15,54200.0],["2010-09-23",5.11,5.22,4.94,5.03,49600.0],["2010-09-24",5.39,5.51,5.13,5.44,132600.0],["2010-09-27",5.45,5.54,5.33,5.47,33700.0],["2010-09-28",5.47,5.58,5.27,5.58,40100.0],["2010-09-29",5.52,5.62,5.39,5.51,60500.0],["2010-09-30",5.57,5.6,5.4,5.41,90100.0],["2010-10-01",5.46,5.51,5.4,5.44,38100.0],["2010-10-04",5.44,5.62,5.21,5.22,96600.0],["2010-10-05",5.27,5.5,5.27,5.5,98200.0],["2010-10-06",5.5,5.59,5.47,5.56,50700.0],["2010-10-07",5.6,5.6,5.4,5.43,49000.0],["2010-10-08",5.43,5.43,5.22,5.35,57800.0],["2010-10-11",5.34,5.35,5.19,5.32,50800.0],["2010-10-12",5.32,5.49,5.27,5.47,84100.0],["2010-10-13",5.49,5.69,5.39,5.65,86200.0],["2010-10-14",5.67,5.71,5.51,5.65,64400.0],["2010-10-15",5.74,5.74,5.44,5.58,111600.0],["2010-10-18",5.58,5.75,5.45,5.75,47600.0],["2010-10-19",5.64,5.78,5.47,5.54,103400.0],["2010-10-20",5.55,5.62,5.46,5.51,47500.0],["2010-10-21",5.51,5.64,5.3,5.38,53500.0],["2010-10-22",5.41,5.48,5.23,5.33,50600.0],["2010-10-25",5.37,5.51,5.25,5.28,58200.0],["2010-10-26",5.24,5.44,5.24,5.34,35700.0],["2010-10-27",5.3,5.35,5.17,5.26,60600.0],["2010-10-28",5.31,5.31,5.17,5.17,54300.0],["2010-10-29",5.15,5.31,4.99,5.27,86400.0],["2010-11-01",5.49,5.49,4.92,4.99,72000.0],["2010-11-02",5.04,5.31,5.0,5.28,102600.0],["2010-11-03",5.27,5.27,4.94,5.02,109200.0],["2010-11-04",5.12,5.41,5.11,5.38,86100.0],["2010-11-05",5.38,5.5,5.2,5.48,79400.0],["2010-11-08",5.45,5.59,5.36,5.55,43700.0],["2010-11-09",5.57,5.6,5.31,5.35,91100.0],["2010-11-10",5.39,5.57,5.18,5.53,106600.0],["2010-11-11",5.45,5.55,5.29,5.41,56900.0],["2010-11-12",5.35,5.44,5.22,5.22,56700.0],["2010-11-15",5.26,5.35,5.08,5.14,110500.0],["2010-11-16",5.08,5.12,4.89,4.97,127400.0],["2010-11-17",5.0,5.24,5.0,5.22,108400.0],["2010-11-18",5.22,5.22,5.12,5.21,59500.0],["2010-11-19",5.21,5.36,5.13,5.34,65200.0],["2010-11-22",5.3,5.33,5.19,5.28,67500.0],["2010-11-23",5.2,5.25,5.17,5.2,32300.0],["2010-11-24",5.27,5.39,5.27,5.35,46000.0],["2010-11-26",5.3,5.35,5.3,5.32,25000.0],["2010-11-29",5.26,5.49,5.25,5.42,54700.0],["2010-11-30",5.34,5.55,5.31,5.35,90300.0],["2010-12-01",5.47,5.53,5.28,5.51,99100.0],["2010-12-02",5.51,5.66,5.51,5.62,47700.0],["2010-12-03",5.58,5.73,5.51,5.7,56700.0],["2010-12-06",5.52,5.67,5.52,5.64,58400.0],["2010-12-07",5.68,5.68,5.52,5.63,99700.0],["2010-12-08",5.66,5.66,5.49,5.53,62800.0],["2010-12-09",5.59,5.65,5.52,5.65,71400.0],["2010-12-10",5.65,5.65,5.56,5.64,65500.0],["2010-12-13",5.65,5.68,5.56,5.58,38100.0],["2010-12-14",5.63,5.68,5.55,5.62,75300.0],["2010-12-15",5.63,5.74,5.61,5.68,72800.0],["2010-12-16",5.67,5.9,5.67,5.88,83200.0],["2010-12-17",5.9,5.9,5.71,5.8,205600.0],["2010-12-20",5.8,5.86,5.66,5.72,96600.0],["2010-12-21",5.78,5.78,5.67,5.74,71100.0],["2010-12-22",5.75,5.87,5.71,5.86,30600.0],["2010-12-23",5.82,5.84,5.69,5.84,45300.0],["2010-12-27",5.8,6.04,5.8,6.01,68600.0],["2010-12-28",6.01,6.15,5.98,6.12,85300.0],["2010-12-29",6.16,6.28,6.1,6.23,61900.0],["2010-12-30",6.25,6.25,6.09,6.11,37500.0],["2010-12-31",6.11,6.18,5.99,6.1,62600.0],["2011-01-03",6.19,6.34,6.19,6.3,187500.0],["2011-01-04",6.34,6.36,6.22,6.31,172200.0],["2011-01-05",6.3,6.38,6.2,6.38,135200.0],["2011-01-06",6.39,6.4,6.28,6.34,50500.0],["2011-01-07",6.33,6.4,6.15,6.24,92900.0],["2011-01-10",6.21,6.3,6.14,6.17,69600.0],["2011-01-11",6.23,6.39,6.2,6.35,243000.0],["2011-01-12",6.4,6.45,6.35,6.41,86300.0],["2011-01-13",6.38,6.38,6.15,6.35,62200.0],["2011-01-14",6.37,6.37,6.17,6.24,89800.0],["2011-01-18",6.17,6.24,6.0,6.24,104700.0],["2011-01-19",6.14,6.28,5.79,5.81,185200.0],["2011-01-20",5.74,5.78,5.51,5.53,203800.0],["2011-01-21",5.57,5.61,5.41,5.45,87000.0],["2011-01-24",5.45,5.52,5.39,5.46,56800.0],["2011-01-25",5.45,5.49,5.35,5.41,44800.0],["2011-01-26",5.45,5.66,5.35,5.64,91500.0],["2011-01-27",5.63,5.74,5.59,5.65,55900.0],["2011-01-28",5.63,5.64,5.35,5.36,127200.0],["2011-01-31",5.37,5.41,5.17,5.23,112400.0],["2011-02-01",5.25,5.52,5.24,5.43,136600.0],["2011-02-02",5.45,5.55,5.31,5.34,47700.0],["2011-02-03",5.35,5.35,5.19,5.23,79500.0],["2011-02-04",5.24,5.24,5.04,5.08,117200.0],["2011-02-07",5.07,5.36,5.07,5.31,60500.0],["2011-02-08",5.28,5.55,5.26,5.54,66400.0],["2011-02-09",5.53,5.71,5.43,5.52,99300.0],["2011-02-10",5.46,5.66,5.45,5.58,35500.0],["2011-02-11",5.53,5.71,5.5,5.67,76500.0],["2011-02-14",5.65,5.67,5.58,5.61,20700.0],["2011-02-15",5.58,5.68,5.45,5.67,60200.0],["2011-02-16",5.72,5.79,5.67,5.76,23600.0],["2011-02-17",5.77,5.83,5.73,5.8,27600.0],["2011-02-18",5.84,5.84,5.71,5.79,161000.0],["2011-02-22",5.75,5.83,5.66,5.71,137600.0],["2011-02-23",5.7,5.73,5.53,5.68,166500.0],["2011-02-24",5.67,5.74,5.6,5.74,124400.0],["2011-02-25",5.74,5.93,5.71,5.92,138400.0],["2011-02-28",5.93,6.0,5.85,6.0,160200.0],["2011-03-01",6.0,6.0,5.73,5.75,132800.0],["2011-03-02",5.61,5.81,5.37,5.5,107700.0],["2011-03-03",5.56,5.79,5.56,5.79,79800.0],["2011-03-04",5.77,5.8,5.71,5.79,43900.0],["2011-03-07",5.81,5.82,5.64,5.75,67700.0],["2011-03-08",5.72,5.86,5.63,5.82,94900.0],["2011-03-09",5.82,5.87,5.73,5.85,67400.0],["2011-03-10",5.73,5.77,5.65,5.74,115900.0],["2011-03-11",5.71,5.84,5.69,5.76,86100.0],["2011-03-14",5.67,5.83,5.6,5.63,79600.0],["2011-03-15",5.39,5.56,5.3,5.49,140300.0],["2011-03-16",5.46,5.55,5.03,5.05,154600.0],["2011-03-17",5.2,5.35,5.13,5.16,54500.0],["2011-03-18",5.21,5.4,5.1,5.4,122500.0],["2011-03-21",5.49,5.5,5.43,5.5,77900.0],["2011-03-22",5.49,5.55,5.44,5.48,39800.0],["2011-03-23",5.44,5.51,5.37,5.49,116400.0],["2011-03-24",5.51,5.51,5.36,5.44,69800.0],["2011-03-25",5.47,5.54,5.31,5.38,112000.0],["2011-03-28",5.37,5.47,5.28,5.36,66000.0],["2011-03-29",5.34,5.45,5.22,5.45,49700.0],["2011-03-30",5.48,5.68,5.42,5.64,67200.0],["2011-03-31",5.6,5.6,5.32,5.57,98500.0],["2011-04-01",5.64,5.64,5.43,5.5,110700.0],["2011-04-04",5.5,5.51,5.42,5.5,26700.0],["2011-04-05",5.47,5.51,5.42,5.46,38800.0],["2011-04-06",5.5,5.62,5.43,5.55,217200.0],["2011-04-07",5.54,5.59,5.4,5.42,68600.0],["2011-04-08",5.48,5.48,4.98,5.12,190400.0],["2011-04-11",5.1,5.1,5.01,5.08,82600.0],["2011-04-12",5.06,5.15,5.04,5.05,103900.0],["2011-04-13",5.08,5.13,4.85,4.94,150600.0],["2011-04-14",4.86,5.06,4.81,4.99,131900.0],["2011-04-15",4.98,5.12,4.84,5.1,94700.0],["2011-04-18",4.97,5.01,4.66,4.93,74000.0],["2011-04-19",4.96,4.96,4.41,4.56,395900.0],["2011-04-20",4.7,4.82,4.46,4.78,385600.0],["2011-04-21",4.84,4.87,4.71,4.83,45300.0],["2011-04-25",4.84,5.44,4.84,5.41,233900.0],["2011-04-26",5.41,5.63,5.16,5.46,409400.0],["2011-04-27",5.55,5.55,5.36,5.5,139000.0],["2011-04-28",5.47,5.55,5.43,5.51,100000.0],["2011-04-29",5.54,5.6,5.48,5.55,72000.0],["2011-05-02",5.55,5.56,5.43,5.45,72000.0],["2011-05-03",5.42,5.53,5.29,5.48,182000.0],["2011-05-04",5.53,5.67,5.4,5.52,131000.0],["2011-05-05",5.48,5.49,5.31,5.37,92600.0],["2011-05-06",5.49,5.49,5.37,5.41,95000.0],["2011-05-09",5.38,5.6,5.34,5.46,101000.0],["2011-05-10",5.51,5.74,5.42,5.66,158500.0],["2011-05-11",5.62,5.66,5.46,5.5,207000.0],["2011-05-12",5.47,5.72,5.41,5.71,238400.0],["2011-05-13",5.73,5.76,5.56,5.75,87000.0],["2011-05-16",5.69,5.69,5.4,5.4,62700.0],["2011-05-17",5.3,5.42,5.13,5.37,83100.0],["2011-05-18",5.37,5.58,5.37,5.53,76700.0],["2011-05-19",5.59,5.67,5.51,5.63,60100.0],["2011-05-20",5.59,5.68,5.52,5.63,89700.0],["2011-05-23",5.57,5.71,5.51,5.51,300900.0],["2011-05-24",5.54,5.54,5.17,5.17,89700.0],["2011-05-25",5.17,5.34,5.0,5.32,394700.0],["2011-05-26",5.27,5.62,5.26,5.62,82000.0],["2011-05-27",5.64,5.81,5.63,5.81,51700.0],["2011-05-31",5.8,5.94,5.64,5.92,163300.0],["2011-06-01",5.94,5.95,5.69,5.71,123000.0],["2011-06-02",5.74,5.87,5.66,5.7,42500.0],["2011-06-03",5.58,5.64,5.44,5.45,115000.0],["2011-06-06",5.44,5.53,5.3,5.36,64300.0],["2011-06-07",5.43,5.52,5.34,5.44,29400.0],["2011-06-08",5.4,5.4,5.24,5.24,56100.0],["2011-06-09",5.3,5.4,5.21,5.23,100000.0],["2011-06-10",5.21,5.28,5.01,5.06,60400.0],["2011-06-13",5.09,5.32,5.09,5.23,55900.0],["2011-06-14",5.31,5.44,5.27,5.4,62400.0],["2011-06-15",5.3,5.37,5.08,5.13,46900.0],["2011-06-16",5.13,5.39,5.07,5.38,58800.0],["2011-06-17",5.43,5.43,5.0,5.12,149600.0],["2011-06-20",5.11,5.32,5.1,5.24,41600.0],["2011-06-21",5.3,5.39,5.08,5.34,64900.0],["2011-06-22",5.28,5.4,5.08,5.08,48400.0],["2011-06-23",5.01,5.13,4.93,5.07,69800.0],["2011-06-24",5.09,5.27,5.02,5.04,225200.0],["2011-06-27",5.06,5.3,5.04,5.28,48800.0],["2011-06-28",5.29,5.36,5.21,5.36,54400.0],["2011-06-29",5.37,5.4,5.15,5.17,43000.0],["2011-06-30",5.2,5.36,5.11,5.3,78000.0],["2011-07-01",5.18,5.39,5.09,5.32,121900.0],["2011-07-05",5.33,5.41,5.3,5.4,49300.0],["2011-07-06",5.4,5.43,5.13,5.4,58000.0],["2011-07-07",5.44,5.44,5.31,5.35,79200.0],["2011-07-08",5.27,5.41,5.27,5.37,29100.0],["2011-07-11",5.29,5.43,5.26,5.38,83600.0],["2011-07-12",5.37,5.44,5.21,5.29,109800.0],["2011-07-13",5.4,5.44,5.31,5.43,67500.0],["2011-07-14",5.42,5.43,5.29,5.33,45200.0],["2011-07-15",5.34,5.45,5.22,5.43,94700.0],["2011-07-18",5.4,5.42,5.19,5.26,65400.0],["2011-07-19",5.32,5.47,5.29,5.45,61300.0],["2011-07-20",5.44,5.45,5.29,5.42,25400.0],["2011-07-21",5.44,5.45,5.27,5.44,46400.0],["2011-07-22",5.45,5.45,5.26,5.3,40100.0],["2011-07-25",5.25,5.37,5.09,5.15,70300.0],["2011-07-26",5.15,5.15,5.04,5.08,34400.0],["2011-07-27",5.02,5.04,4.81,4.86,131100.0],["2011-07-28",4.99,5.01,4.61,4.75,173600.0],["2011-07-29",4.7,4.88,4.51,4.55,133200.0],["2011-08-01",4.66,4.76,4.55,4.62,193500.0],["2011-08-02",4.59,4.81,4.48,4.48,123100.0],["2011-08-03",5.0,5.73,5.0,5.71,581500.0],["2011-08-04",5.65,5.86,5.42,5.42,459700.0],["2011-08-05",5.53,5.71,5.28,5.33,281900.0],["2011-08-08",5.2,5.75,5.18,5.18,378000.0],["2011-08-09",5.35,5.79,5.18,5.79,256100.0],["2011-08-10",5.65,5.8,5.46,5.55,261000.0],["2011-08-11",5.59,6.94,5.57,6.73,874900.0],["2011-08-12",6.67,6.76,6.49,6.74,527900.0],["2011-08-15",6.8,6.99,6.62,6.89,339400.0],["2011-08-16",6.81,6.99,6.7,6.71,178300.0],["2011-08-17",6.56,6.79,6.53,6.71,274500.0],["2011-08-18",6.42,6.74,6.27,6.71,336400.0],["2011-08-19",6.6,7.08,6.57,6.95,446800.0],["2011-08-22",7.2,7.24,6.94,6.98,411500.0],["2011-08-23",7.19,7.2,6.83,7.2,248500.0],["2011-08-24",7.16,7.8,7.02,7.78,648400.0],["2011-08-25",7.9,7.9,7.26,7.72,502400.0],["2011-08-26",7.62,8.32,7.62,8.25,583000.0],["2011-08-29",8.41,8.73,8.26,8.37,1047000.0],["2011-08-30",8.25,8.36,8.02,8.11,573000.0],["2011-08-31",8.21,8.25,8.1,8.19,344100.0],["2011-09-01",8.18,8.43,7.93,8.01,519300.0],["2011-09-02",7.73,7.99,7.64,7.82,334900.0],["2011-09-06",7.54,8.12,7.54,8.04,472200.0],["2011-09-07",8.21,8.24,8.0,8.09,252300.0],["2011-09-08",8.0,8.1,7.86,7.96,234800.0],["2011-09-09",7.87,7.96,7.68,7.77,208800.0],["2011-09-12",7.65,7.8,7.52,7.77,255000.0],["2011-09-13",7.81,8.08,7.77,7.95,340600.0],["2011-09-14",8.0,8.46,7.84,8.34,460700.0],["2011-09-15",8.49,9.05,8.39,8.5,683800.0],["2011-09-16",8.58,8.58,8.25,8.36,363000.0],["2011-09-19",8.28,8.32,7.91,8.13,371700.0],["2011-09-20",8.11,8.59,8.04,8.31,358200.0],["2011-09-21",8.32,8.47,7.86,7.92,221500.0],["2011-09-22",7.55,8.1,7.22,8.03,512700.0],["2011-09-23",7.97,8.24,7.77,7.98,293900.0],["2011-09-26",8.06,8.2,7.83,8.12,268400.0],["2011-09-27",8.32,8.42,8.1,8.16,421600.0],["2011-09-28",8.19,8.28,7.92,7.93,226800.0],["2011-09-29",8.14,8.15,7.69,7.88,179700.0],["2011-09-30",7.74,8.06,7.53,7.8,231600.0],["2011-10-03",7.67,7.88,7.18,7.2,397400.0],["2011-10-04",7.1,7.8,6.64,7.77,754500.0],["2011-10-05",7.79,8.08,7.68,7.91,216200.0],["2011-10-06",7.91,8.0,7.78,7.99,161200.0],["2011-10-07",8.0,8.02,7.75,7.81,284800.0],["2011-10-10",8.0,8.25,7.86,8.1,289700.0],["2011-10-11",8.03,8.11,7.77,7.92,135200.0],["2011-10-12",8.03,8.96,7.98,8.84,704400.0],["2011-10-13",8.78,9.27,8.64,9.21,515000.0],["2011-10-14",9.39,9.49,8.92,9.12,447800.0],["2011-10-17",9.13,9.22,8.9,9.0,296900.0],["2011-10-18",9.04,9.09,8.61,8.94,359100.0],["2011-10-19",8.96,9.57,8.96,9.25,577100.0],["2011-10-20",9.23,9.63,9.0,9.41,465100.0],["2011-10-21",9.58,9.72,9.32,9.68,341900.0],["2011-10-24",9.71,10.03,9.55,9.95,341600.0],["2011-10-25",9.82,9.82,8.56,8.69,938600.0],["2011-10-26",8.67,8.8,8.28,8.76,393300.0],["2011-10-27",8.94,9.23,8.77,9.17,380600.0],["2011-10-28",9.18,9.57,9.1,9.37,276400.0],["2011-10-31",9.18,9.36,8.98,9.0,206000.0],["2011-11-01",8.77,9.02,8.65,8.71,248100.0],["2011-11-02",8.86,9.29,8.73,9.25,227800.0],["2011-11-03",9.42,9.48,9.06,9.38,198400.0],["2011-11-04",9.25,9.47,9.18,9.32,211100.0],["2011-11-07",9.31,9.31,8.79,9.17,201300.0],["2011-11-08",9.2,9.45,8.87,9.38,257200.0],["2011-11-09",9.11,9.23,8.6,8.63,288800.0],["2011-11-10",8.76,8.91,8.58,8.66,331900.0],["2011-11-11",8.86,8.88,8.64,8.74,240000.0],["2011-11-14",8.66,8.8,8.48,8.61,217900.0],["2011-11-15",8.53,8.72,8.45,8.64,211600.0],["2011-11-16",8.6,9.24,8.56,8.98,442300.0],["2011-11-17",8.99,9.08,8.68,8.88,266700.0],["2011-11-18",8.92,9.2,8.91,9.15,281100.0],["2011-11-21",8.9,8.9,8.52,8.79,265400.0],["2011-11-22",8.77,8.96,8.65,8.83,176800.0],["2011-11-23",8.77,8.92,8.5,8.51,303000.0],["2011-11-25",8.51,8.62,8.45,8.45,101800.0],["2011-11-28",8.75,8.98,8.7,8.94,350000.0],["2011-11-29",9.0,9.6,8.95,9.58,480200.0],["2011-11-30",9.86,9.98,9.7,9.83,1434600.0],["2011-12-01",9.92,10.0,9.72,9.85,275900.0],["2011-12-02",9.9,9.98,9.68,9.82,203100.0],["2011-12-05",9.99,10.79,9.79,10.77,740000.0],["2011-12-06",10.79,11.19,10.48,11.08,460300.0],["2011-12-07",11.07,11.17,10.66,10.97,254900.0],["2011-12-08",10.84,10.92,10.47,10.52,241900.0],["2011-12-09",10.04,11.1,10.04,11.04,249500.0],["2011-12-12",10.9,11.16,10.8,10.98,175400.0],["2011-12-13",11.11,11.39,10.95,11.34,325700.0],["2011-12-14",11.28,11.53,11.05,11.5,312600.0],["2011-12-15",11.7,11.7,11.29,11.38,252700.0],["2011-12-16",11.52,11.79,11.34,11.35,383300.0],["2011-12-19",11.37,11.65,10.56,10.61,374200.0],["2011-12-20",10.88,11.1,10.77,10.91,301300.0],["2011-12-21",10.88,11.08,10.63,10.93,161200.0],["2011-12-22",10.93,11.09,10.82,10.94,244800.0],["2011-12-23",10.96,11.12,10.62,10.73,126100.0],["2011-12-27",10.75,11.0,10.65,10.83,159900.0],["2011-12-28",10.78,10.8,10.45,10.47,122800.0],["2011-12-29",10.47,10.77,10.47,10.69,94300.0],["2011-12-30",10.66,10.77,10.44,10.49,162200.0],["2012-01-03",10.75,10.92,10.4,10.57,193900.0],["2012-01-04",10.5,10.86,10.5,10.67,141700.0],["2012-01-05",10.57,10.64,10.1,10.29,283300.0],["2012-01-06",10.24,10.5,10.1,10.32,215200.0],["2012-01-09",10.35,10.44,10.14,10.19,195300.0],["2012-01-10",10.35,10.5,10.3,10.45,111100.0],["2012-01-11",10.4,10.49,10.32,10.4,126100.0],["2012-01-12",10.39,10.68,10.21,10.6,203200.0],["2012-01-13",10.53,10.67,10.29,10.64,146800.0],["2012-01-17",10.7,11.4,10.62,11.36,494300.0],["2012-01-18",11.43,11.72,11.26,11.33,289400.0],["2012-01-19",11.33,11.34,10.85,10.9,187500.0],["2012-01-20",10.93,11.09,10.82,10.96,100100.0],["2012-01-23",10.96,10.98,10.49,10.6,128500.0],["2012-01-24",10.55,10.83,10.52,10.78,105300.0],["2012-01-25",10.72,11.17,10.5,11.1,204300.0],["2012-01-26",11.21,11.3,10.99,11.12,139500.0],["2012-01-27",11.01,11.33,11.01,11.28,119100.0],["2012-01-30",11.08,11.24,10.92,11.03,109100.0],["2012-01-31",11.03,11.11,10.72,10.89,103800.0],["2012-02-01",10.97,11.39,10.74,11.37,226000.0],["2012-02-02",11.44,11.5,11.14,11.22,137300.0],["2012-02-03",11.38,11.44,11.23,11.36,134800.0],["2012-02-06",11.29,11.37,11.05,11.08,86700.0],["2012-02-07",11.09,11.25,10.94,11.06,161800.0],["2012-02-08",11.05,11.21,10.8,10.97,113700.0],["2012-02-09",10.93,11.0,10.84,10.9,132600.0],["2012-02-10",10.8,10.88,10.4,10.46,277100.0],["2012-02-13",10.54,11.15,10.54,11.05,141600.0],["2012-02-14",10.99,11.04,10.29,10.4,171100.0],["2012-02-15",10.61,10.77,10.2,10.27,135400.0],["2012-02-16",10.24,10.57,10.2,10.51,116600.0],["2012-02-17",10.59,10.59,10.37,10.38,88100.0],["2012-02-21",10.37,10.51,9.83,9.99,227800.0],["2012-02-22",9.94,10.17,9.6,9.65,215200.0],["2012-02-23",9.62,10.44,9.62,10.42,174300.0],["2012-02-24",10.42,10.43,10.07,10.41,188200.0],["2012-02-27",10.37,10.79,10.31,10.56,143600.0],["2012-02-28",10.55,10.67,10.28,10.38,254000.0],["2012-02-29",10.44,10.61,10.41,10.43,174200.0],["2012-03-01",10.64,11.16,10.64,11.0,309800.0],["2012-03-02",11.16,11.2,10.92,11.0,302200.0],["2012-03-05",10.89,11.04,10.7,11.0,231900.0],["2012-03-06",10.85,10.89,10.55,10.65,219500.0],["2012-03-07",10.5,10.53,9.78,10.22,613600.0],["2012-03-08",10.35,10.59,10.12,10.4,186800.0],["2012-03-09",10.5,10.61,10.09,10.14,209900.0],["2012-03-12",10.1,10.25,10.01,10.04,128400.0],["2012-03-13",10.13,10.33,10.05,10.28,173600.0],["2012-03-14",10.29,10.34,10.17,10.23,64100.0],["2012-03-15",10.24,10.32,10.13,10.27,101300.0],["2012-03-16",10.32,10.32,10.02,10.06,208500.0],["2012-03-19",10.08,10.61,10.08,10.51,152800.0],["2012-03-20",10.48,10.62,10.33,10.57,172200.0],["2012-03-21",10.55,10.7,10.55,10.64,95000.0],["2012-03-22",10.48,10.67,10.43,10.58,87900.0],["2012-03-23",10.63,10.85,10.48,10.83,87600.0],["2012-03-26",10.94,11.38,10.85,11.36,561300.0],["2012-03-27",11.41,11.42,11.21,11.36,254400.0],["2012-03-28",11.36,11.36,11.02,11.24,109800.0],["2012-03-29",11.13,11.19,10.84,11.1,92700.0],["2012-03-30",11.18,11.18,10.83,10.83,108200.0],["2012-04-02",10.74,11.05,10.66,11.02,178000.0],["2012-04-03",11.0,11.26,10.86,11.21,152300.0],["2012-04-04",11.08,11.17,10.88,10.97,207500.0],["2012-04-05",10.92,11.12,10.92,10.95,120000.0],["2012-04-09",10.77,10.96,10.66,10.8,102500.0],["2012-04-10",10.8,11.0,10.69,10.79,213400.0],["2012-04-11",10.86,11.0,10.76,10.94,104300.0],["2012-04-12",10.92,11.19,10.86,11.01,116000.0],["2012-04-13",10.79,11.2,10.77,11.16,154500.0],["2012-04-16",11.22,11.22,10.81,10.96,87500.0],["2012-04-17",11.06,11.33,11.06,11.15,212200.0],["2012-04-18",11.12,11.21,10.8,10.86,130400.0],["2012-04-19",10.85,10.96,10.6,10.72,110700.0],["2012-04-20",11.04,11.2,10.73,11.0,109100.0],["2012-04-23",10.79,10.98,10.61,10.8,151600.0],["2012-04-24",10.84,10.97,10.73,10.84,99200.0],["2012-04-25",10.98,11.25,10.92,11.07,133200.0],["2012-04-26",11.04,11.06,10.85,10.87,91600.0],["2012-04-27",10.87,11.23,10.83,11.18,158100.0],["2012-04-30",11.21,11.21,10.95,10.97,104000.0],["2012-05-01",11.02,11.2,10.88,10.96,161000.0],["2012-05-02",10.85,11.17,10.8,11.17,138200.0],["2012-05-03",11.0,11.0,10.45,10.52,376000.0],["2012-05-04",10.45,10.46,9.94,10.04,444300.0],["2012-05-07",10.0,10.38,10.0,10.26,129000.0],["2012-05-08",10.15,10.4,10.0,10.39,147700.0],["2012-05-09",10.29,10.49,10.25,10.35,81000.0],["2012-05-10",10.39,10.7,10.37,10.68,208000.0],["2012-05-11",10.61,10.83,10.4,10.54,77000.0],["2012-05-14",10.42,10.42,10.16,10.31,120300.0],["2012-05-15",10.3,10.45,10.12,10.26,98000.0],["2012-05-16",10.25,10.42,10.11,10.26,94200.0],["2012-05-17",10.26,10.35,10.16,10.17,95600.0],["2012-05-18",10.16,10.26,9.66,9.7,223400.0],["2012-05-21",9.7,9.87,9.52,9.74,246400.0],["2012-05-22",9.75,9.97,9.5,9.57,96000.0],["2012-05-23",9.46,9.53,8.6,8.94,458000.0],["2012-05-24",8.98,9.34,8.75,8.8,219200.0],["2012-05-25",8.82,8.9,8.76,8.86,100300.0],["2012-05-29",8.9,9.01,8.55,8.74,119200.0],["2012-05-30",8.66,8.7,8.55,8.55,185500.0],["2012-05-31",8.56,8.63,8.22,8.49,196300.0],["2012-06-01",8.23,8.49,8.15,8.15,211700.0],["2012-06-04",8.17,8.4,8.12,8.27,240500.0],["2012-06-05",8.19,8.38,8.12,8.27,152700.0],["2012-06-06",8.35,8.62,8.31,8.56,233500.0],["2012-06-07",8.63,8.63,8.33,8.35,145800.0],["2012-06-08",8.3,8.35,8.19,8.21,96700.0],["2012-06-11",8.29,8.29,7.85,7.85,150500.0],["2012-06-12",7.87,8.12,7.64,8.1,208800.0],["2012-06-13",8.1,8.18,7.97,7.99,130800.0],["2012-06-14",7.99,8.13,7.88,8.05,115400.0],["2012-06-15",8.03,8.07,7.9,8.02,160100.0],["2012-06-18",7.99,8.05,7.86,7.89,95500.0],["2012-06-19",7.92,8.0,7.66,7.82,507100.0],["2012-06-20",7.8,8.07,7.72,7.94,141700.0],["2012-06-21",7.9,8.07,7.79,7.86,110500.0],["2012-06-22",7.92,8.09,7.82,8.01,449200.0],["2012-06-25",7.86,7.98,7.7,7.74,92000.0],["2012-06-26",7.76,7.76,7.38,7.58,169900.0],["2012-06-27",7.39,7.6,7.37,7.44,192900.0],["2012-06-28",7.39,7.55,7.07,7.38,313800.0],["2012-06-29",7.54,7.88,7.26,7.77,142600.0],["2012-07-02",7.76,8.24,7.76,8.22,185900.0],["2012-07-03",8.26,8.45,8.11,8.43,82500.0],["2012-07-05",8.37,8.5,8.17,8.19,90700.0],["2012-07-06",8.12,8.36,8.12,8.33,80500.0],["2012-07-09",8.31,8.4,8.29,8.37,59500.0],["2012-07-10",8.45,8.45,8.02,8.07,111700.0],["2012-07-11",8.06,8.35,8.06,8.3,84200.0],["2012-07-12",8.13,8.49,8.02,8.21,159100.0],["2012-07-13",8.23,8.46,8.22,8.34,45700.0],["2012-07-16",8.31,8.38,8.16,8.2,34200.0],["2012-07-17",8.23,8.35,8.14,8.21,79300.0],["2012-07-18",8.22,8.38,8.19,8.23,52800.0],["2012-07-19",8.26,8.26,8.07,8.08,69500.0],["2012-07-20",7.47,7.5,5.94,6.0,1257400.0],["2012-07-23",5.84,5.97,5.78,5.84,315600.0],["2012-07-24",5.88,5.9,5.55,5.59,308200.0],["2012-07-25",5.61,5.83,5.61,5.71,152100.0],["2012-07-26",5.83,5.83,5.6,5.64,281800.0],["2012-07-27",5.65,5.78,5.57,5.72,231800.0],["2012-07-30",5.74,5.76,5.37,5.4,468200.0],["2012-07-31",5.37,5.49,4.96,5.14,713900.0],["2012-08-01",5.15,5.34,5.09,5.14,564100.0],["2012-08-02",5.14,6.57,5.14,6.49,843600.0],["2012-08-03",6.58,6.79,6.35,6.4,294800.0],["2012-08-06",6.41,6.44,6.32,6.36,306100.0],["2012-08-07",6.38,6.42,6.29,6.32,121400.0],["2012-08-08",6.28,6.39,6.26,6.37,112900.0],["2012-08-09",6.38,6.68,6.32,6.61,135700.0],["2012-08-10",6.62,6.75,6.53,6.64,99000.0],["2012-08-13",6.6,6.62,6.34,6.47,110100.0],["2012-08-14",6.55,6.9,6.55,6.68,132100.0],["2012-08-15",6.67,6.8,6.65,6.66,100400.0],["2012-08-16",6.63,6.85,6.56,6.76,154200.0],["2012-08-17",6.73,6.85,6.65,6.8,58700.0],["2012-08-20",6.81,7.24,6.81,7.02,169500.0],["2012-08-21",7.03,7.1,6.78,6.8,86600.0],["2012-08-22",6.76,6.81,6.65,6.71,57300.0],["2012-08-23",6.7,6.72,6.46,6.69,103600.0],["2012-08-24",6.7,6.75,6.54,6.7,57500.0],["2012-08-27",6.72,6.8,6.64,6.68,49900.0],["2012-08-28",6.66,6.75,6.6,6.68,102000.0],["2012-08-29",6.67,6.85,6.66,6.78,56700.0],["2012-08-30",6.71,6.72,6.63,6.65,70200.0],["2012-08-31",6.73,6.73,6.52,6.55,70000.0],["2012-09-04",6.54,6.74,6.41,6.71,99700.0],["2012-09-05",6.69,6.86,6.69,6.83,69600.0],["2012-09-06",6.87,7.04,6.7,6.76,146700.0],["2012-09-07",6.8,6.89,6.72,6.77,44700.0],["2012-09-10",6.81,6.81,6.68,6.7,87600.0],["2012-09-11",6.73,6.75,6.59,6.65,37900.0],["2012-09-12",6.78,6.78,6.51,6.55,62400.0],["2012-09-13",6.58,6.94,6.49,6.83,109000.0],["2012-09-14",6.88,7.19,6.75,7.12,118000.0],["2012-09-17",7.06,7.26,7.05,7.25,68900.0],["2012-09-18",7.22,7.5,7.19,7.49,74600.0],["2012-09-19",7.47,7.51,7.23,7.41,116400.0],["2012-09-20",7.34,7.36,7.18,7.31,83200.0],["2012-09-21",7.42,7.54,7.34,7.53,246600.0],["2012-09-24",7.54,7.54,7.3,7.43,178000.0],["2012-09-25",7.46,7.65,7.37,7.42,128000.0],["2012-09-26",7.45,7.47,7.25,7.45,58900.0],["2012-09-27",7.52,7.57,7.38,7.51,76200.0],["2012-09-28",7.45,7.64,7.37,7.56,145800.0],["2012-10-01",7.63,7.75,7.54,7.62,72800.0],["2012-10-02",7.68,7.79,7.3,7.6,178300.0],["2012-10-03",7.64,7.7,7.51,7.65,70700.0],["2012-10-04",7.63,7.75,7.55,7.71,73600.0],["2012-10-05",7.77,7.77,7.42,7.53,76000.0],["2012-10-08",7.48,7.51,7.22,7.23,44600.0],["2012-10-09",7.13,7.27,6.78,6.88,97200.0],["2012-10-10",6.92,7.05,6.8,6.92,37400.0],["2012-10-11",6.96,6.96,6.85,6.86,38900.0],["2012-10-12",6.86,6.91,6.75,6.76,22000.0],["2012-10-15",6.8,6.8,6.55,6.6,104300.0],["2012-10-16",6.62,6.63,6.52,6.59,84800.0],["2012-10-17",6.58,6.63,6.47,6.61,78500.0],["2012-10-18",6.57,6.7,6.47,6.65,151700.0],["2012-10-19",6.61,6.89,6.54,6.54,104700.0],["2012-10-22",6.5,6.53,6.34,6.39,31400.0],["2012-10-23",6.29,6.33,6.12,6.24,82300.0],["2012-10-24",6.3,6.3,6.2,6.23,51200.0],["2012-10-25",6.25,6.32,6.22,6.31,65600.0],["2012-10-26",6.32,6.6,6.23,6.53,67800.0],["2012-10-31",6.16,6.57,6.16,6.44,102400.0],["2012-11-01",6.0,6.02,5.25,5.28,1480300.0],["2012-11-02",5.43,5.89,4.99,5.09,489100.0],["2012-11-05",5.14,5.43,5.01,5.41,140900.0],["2012-11-06",5.45,5.55,5.29,5.47,114600.0],["2012-11-07",5.43,5.45,5.09,5.19,177300.0],["2012-11-08",5.21,5.36,5.12,5.28,79300.0],["2012-11-09",5.25,5.34,5.2,5.21,86000.0],["2012-11-12",5.24,5.3,5.17,5.24,42000.0],["2012-11-13",5.21,5.28,5.1,5.11,38700.0],["2012-11-14",5.06,5.18,5.0,5.05,119400.0],["2012-11-15",5.07,5.12,5.0,5.08,135400.0],["2012-11-16",5.05,5.33,5.03,5.32,108900.0],["2012-11-19",5.37,5.37,5.2,5.27,59000.0],["2012-11-20",5.24,5.38,5.17,5.36,172400.0],["2012-11-21",5.33,5.51,5.2,5.37,24500.0],["2012-11-23",5.4,5.42,5.3,5.36,40800.0],["2012-11-26",5.33,5.39,5.33,5.38,44000.0],["2012-11-27",5.41,5.67,5.41,5.56,86300.0],["2012-11-28",5.56,5.6,5.4,5.58,33700.0],["2012-11-29",5.69,5.93,5.64,5.88,62000.0],["2012-11-30",5.9,5.96,5.74,5.78,134100.0],["2012-12-03",5.84,5.84,5.62,5.62,66700.0],["2012-12-04",5.64,5.76,5.52,5.59,38300.0],["2012-12-05",5.63,5.76,5.5,5.51,39000.0],["2012-12-06",5.49,5.51,5.29,5.41,83600.0],["2012-12-07",5.45,5.54,5.41,5.53,28200.0],["2012-12-10",5.56,5.56,5.36,5.43,47500.0],["2012-12-11",5.45,5.53,5.4,5.44,84200.0],["2012-12-12",5.43,5.6,5.43,5.53,62800.0],["2012-12-13",5.54,5.75,5.48,5.68,109000.0],["2012-12-14",5.68,5.91,5.66,5.7,91700.0],["2012-12-17",5.71,5.83,5.67,5.76,91500.0],["2012-12-18",5.79,6.0,5.79,5.97,88800.0],["2012-12-19",6.05,6.17,5.82,6.12,86200.0],["2012-12-20",6.11,6.23,5.93,6.22,79000.0],["2012-12-21",6.2,6.2,5.91,6.0,224100.0],["2012-12-24",5.99,6.09,5.92,6.03,32800.0],["2012-12-26",6.03,6.13,5.82,5.91,63400.0],["2012-12-27",6.0,6.06,5.81,6.03,75000.0],["2012-12-28",6.0,6.0,5.79,5.82,50000.0],["2012-12-31",5.89,6.14,5.7,6.1,249800.0],["2013-01-02",6.26,6.6,6.06,6.19,142600.0],["2013-01-03",6.22,6.31,6.12,6.25,74700.0],["2013-01-04",6.25,6.33,6.15,6.2,68000.0],["2013-01-07",6.2,6.2,6.01,6.06,83200.0],["2013-01-08",6.04,6.25,6.04,6.22,76500.0],["2013-01-09",6.25,6.49,6.1,6.19,63800.0],["2013-01-10",6.19,6.21,5.53,5.65,227400.0],["2013-01-11",5.6,5.99,5.6,5.98,60200.0],["2013-01-14",6.0,6.0,5.57,5.6,126000.0],["2013-01-15",5.59,5.6,5.3,5.34,455700.0],["2013-01-16",5.31,5.4,5.22,5.29,354600.0],["2013-01-17",5.32,5.35,5.21,5.29,114300.0],["2013-01-18",5.3,5.36,5.2,5.35,119700.0],["2013-01-22",5.39,5.39,5.26,5.29,75900.0],["2013-01-23",5.25,5.25,5.2,5.23,100600.0],["2013-01-24",5.24,5.25,5.2,5.2,68600.0],["2013-01-25",5.23,5.27,5.2,5.25,100700.0],["2013-01-28",5.25,5.55,5.24,5.54,95400.0],["2013-01-29",5.51,5.71,5.44,5.69,164200.0],["2013-01-30",5.67,5.69,5.47,5.52,101400.0],["2013-01-31",5.69,5.88,5.56,5.66,104600.0],["2013-02-01",5.66,5.74,5.52,5.57,82300.0],["2013-02-04",5.54,5.57,5.32,5.36,86900.0],["2013-02-05",5.37,5.62,5.36,5.56,59000.0],["2013-02-06",5.55,5.55,5.43,5.52,91200.0],["2013-02-07",5.5,5.51,5.25,5.28,50500.0],["2013-02-08",5.3,5.37,5.26,5.28,36600.0],["2013-02-11",5.26,5.65,5.25,5.38,78800.0],["2013-02-12",5.41,5.5,5.33,5.37,40400.0],["2013-02-13",5.39,5.41,5.23,5.29,112200.0],["2013-02-14",5.31,5.47,5.25,5.35,92400.0],["2013-02-15",5.41,5.41,5.26,5.3,157600.0],["2013-02-19",5.33,6.0,5.3,5.81,322500.0],["2013-02-20",5.8,5.96,5.6,5.8,127600.0],["2013-02-21",5.79,5.79,5.41,5.6,45400.0],["2013-02-22",5.63,5.69,5.47,5.65,73500.0],["2013-02-25",5.72,5.72,5.52,5.54,118600.0],["2013-02-26",5.57,5.72,5.57,5.71,87200.0],["2013-02-27",5.7,5.84,5.64,5.8,158300.0],["2013-02-28",5.4,5.69,5.07,5.39,323500.0],["2013-03-01",5.3,5.42,5.25,5.35,166700.0],["2013-03-04",5.32,5.4,5.29,5.34,111000.0],["2013-03-05",5.38,5.61,5.38,5.6,66800.0],["2013-03-06",5.63,5.7,5.52,5.63,54300.0],["2013-03-07",5.59,5.69,5.5,5.68,77500.0],["2013-03-08",5.75,5.75,5.62,5.65,90300.0],["2013-03-11",5.59,5.65,5.55,5.56,78500.0],["2013-03-12",5.53,5.55,5.44,5.53,93000.0],["2013-03-13",5.55,5.69,5.52,5.67,163700.0],["2013-03-14",5.7,5.73,5.54,5.65,117200.0],["2013-03-15",5.65,5.81,5.57,5.69,400000.0],["2013-03-18",5.62,5.73,5.55,5.62,178100.0],["2013-03-19",5.6,5.78,5.6,5.69,98200.0],["2013-03-20",5.77,5.83,5.71,5.8,62200.0],["2013-03-21",5.78,5.83,5.7,5.75,111800.0],["2013-03-22",5.78,5.78,5.68,5.72,29600.0],["2013-03-25",5.65,5.66,5.5,5.57,57500.0],["2013-03-26",5.62,5.62,5.42,5.51,105000.0],["2013-03-27",5.46,5.52,5.38,5.44,108900.0],["2013-03-28",5.45,5.66,5.3,5.63,142100.0],["2013-04-01",5.59,5.64,5.31,5.34,53200.0],["2013-04-02",5.41,5.51,5.4,5.4,47700.0],["2013-04-03",5.45,5.49,5.27,5.31,77500.0],["2013-04-04",5.31,5.41,5.27,5.39,74800.0],["2013-04-05",5.3,5.46,5.3,5.32,103500.0],["2013-04-08",5.35,5.54,5.3,5.51,107500.0],["2013-04-09",6.48,6.67,6.1,6.11,349900.0],["2013-04-10",6.14,6.48,6.02,6.41,182000.0],["2013-04-11",6.41,6.52,6.31,6.44,128400.0],["2013-04-12",6.4,6.49,6.34,6.41,106800.0],["2013-04-15",6.37,6.37,5.72,5.81,203900.0],["2013-04-16",5.95,6.18,5.85,6.15,124700.0],["2013-04-17",6.11,6.36,6.1,6.3,216900.0],["2013-04-18",6.3,6.35,6.2,6.27,204600.0],["2013-04-19",6.26,6.47,6.18,6.43,107200.0],["2013-04-22",6.45,6.49,6.16,6.36,118100.0],["2013-04-23",6.42,6.65,6.38,6.62,103400.0],["2013-04-24",6.64,6.74,6.52,6.59,87500.0],["2013-04-25",6.6,6.75,6.37,6.65,57500.0],["2013-04-26",6.65,6.75,6.6,6.64,108500.0],["2013-04-29",6.68,6.86,6.68,6.83,73600.0],["2013-04-30",6.88,7.0,6.77,6.98,106800.0],["2013-05-01",6.94,6.98,6.45,6.55,222000.0],["2013-05-02",7.35,8.49,7.3,8.43,1075200.0],["2013-05-03",8.67,8.67,8.19,8.6,365100.0],["2013-05-06",8.7,8.7,8.17,8.59,239300.0],["2013-05-07",8.66,9.05,8.66,8.88,327700.0],["2013-05-08",8.87,9.01,8.7,8.98,165500.0],["2013-05-09",9.0,9.0,8.89,8.96,97900.0],["2013-05-10",8.98,9.09,8.96,9.06,184500.0],["2013-05-13",9.04,9.45,9.03,9.25,280500.0],["2013-05-14",9.3,9.3,9.1,9.19,138400.0],["2013-05-15",9.18,9.29,8.77,8.87,226900.0],["2013-05-16",8.81,8.94,8.5,8.6,233900.0],["2013-05-17",8.6,8.69,8.51,8.64,170700.0],["2013-05-20",8.62,8.81,8.62,8.81,96200.0],["2013-05-21",8.81,8.95,8.69,8.78,133500.0],["2013-05-22",8.77,8.77,8.56,8.58,177500.0],["2013-05-23",8.58,8.81,8.42,8.79,135300.0],["2013-05-24",8.74,8.8,8.5,8.78,91400.0],["2013-05-28",8.94,9.09,8.84,9.02,262400.0],["2013-05-29",8.98,9.0,8.92,8.98,122300.0],["2013-05-30",8.99,9.01,8.93,8.99,96600.0],["2013-05-31",8.92,8.95,8.8,8.9,105000.0],["2013-06-03",8.84,8.95,8.6,8.89,236100.0],["2013-06-04",8.92,9.0,8.76,8.95,136600.0],["2013-06-05",8.92,8.92,8.66,8.82,56300.0],["2013-06-06",8.84,8.91,8.7,8.89,46700.0],["2013-06-07",8.96,8.96,8.76,8.87,80100.0],["2013-06-10",8.92,8.99,8.65,8.83,229000.0],["2013-06-11",8.71,9.03,8.71,8.99,236100.0],["2013-06-12",9.06,9.07,8.91,8.97,63800.0],["2013-06-13",9.0,9.08,8.92,8.98,70400.0],["2013-06-14",8.96,8.96,8.88,8.92,41700.0],["2013-06-17",8.9,9.52,8.9,9.47,327900.0],["2013-06-18",9.52,10.81,9.42,10.51,907600.0],["2013-06-19",10.46,10.49,10.16,10.32,165600.0],["2013-06-20",10.22,10.25,9.9,10.01,237800.0],["2013-06-21",10.04,10.29,9.96,10.24,539100.0],["2013-06-24",10.0,10.24,9.76,10.04,189500.0],["2013-06-25",10.17,10.24,9.82,10.19,114300.0],["2013-06-26",10.09,10.24,10.09,10.22,105700.0],["2013-06-27",10.25,10.35,10.16,10.34,202000.0],["2013-06-28",10.31,10.41,10.04,10.15,515200.0],["2013-07-01",10.18,10.6,10.17,10.51,330000.0],["2013-07-02",10.46,10.59,10.37,10.48,103600.0],["2013-07-03",10.43,10.81,10.4,10.78,60800.0],["2013-07-05",10.86,10.99,10.73,10.95,127400.0],["2013-07-08",10.95,10.98,10.7,10.9,128900.0],["2013-07-09",10.97,10.97,10.76,10.91,67400.0],["2013-07-10",10.94,10.94,10.52,10.55,132200.0],["2013-07-11",10.7,10.8,10.53,10.54,115100.0],["2013-07-12",10.5,10.66,10.39,10.61,75400.0],["2013-07-15",10.7,10.95,10.55,10.92,91300.0],["2013-07-16",10.97,10.99,10.7,10.76,83100.0],["2013-07-17",10.85,10.95,10.79,10.81,61100.0],["2013-07-18",10.87,10.96,10.78,10.82,130100.0],["2013-07-19",10.81,10.9,10.75,10.78,71000.0],["2013-07-22",10.86,10.86,10.61,10.75,75300.0],["2013-07-23",10.86,10.86,10.58,10.68,82700.0],["2013-07-24",10.77,10.86,10.32,10.41,61900.0],["2013-07-25",10.39,10.85,10.39,10.85,116100.0],["2013-07-26",10.7,10.84,10.43,10.65,57700.0],["2013-07-29",10.58,10.69,10.28,10.42,113100.0],["2013-07-30",10.54,10.54,10.4,10.46,77300.0],["2013-07-31",10.46,10.66,10.4,10.51,232800.0],["2013-08-01",10.86,12.93,10.81,12.41,802800.0],["2013-08-02",12.28,12.48,12.09,12.32,205200.0],["2013-08-05",12.25,12.25,11.76,11.91,233100.0],["2013-08-06",11.78,11.89,11.42,11.69,116800.0],["2013-08-07",11.65,11.77,11.5,11.5,85900.0],["2013-08-08",11.51,11.7,11.37,11.57,159200.0],["2013-08-09",11.49,11.7,11.44,11.59,54400.0],["2013-08-12",11.5,11.68,11.49,11.63,47500.0],["2013-08-13",11.61,11.78,11.07,11.25,135500.0],["2013-08-14",11.27,11.44,11.18,11.42,88800.0],["2013-08-15",11.2,11.42,11.2,11.37,158100.0],["2013-08-16",11.27,11.58,11.17,11.27,144500.0],["2013-08-19",11.48,11.51,11.16,11.36,164600.0],["2013-08-20",11.35,11.99,11.35,11.84,206500.0],["2013-08-21",11.79,12.14,11.75,11.93,200100.0],["2013-08-22",12.04,12.3,12.04,12.23,67800.0],["2013-08-23",12.28,12.3,12.0,12.26,85500.0],["2013-08-26",12.28,12.29,12.15,12.16,79200.0],["2013-08-27",12.15,12.25,12.15,12.15,191300.0],["2013-08-28",12.15,12.35,12.15,12.25,150700.0],["2013-08-29",12.24,12.69,12.21,12.43,199500.0],["2013-08-30",12.38,12.76,12.37,12.69,249400.0],["2013-09-03",12.98,13.09,12.48,12.58,374300.0],["2013-09-04",12.64,12.67,12.48,12.63,98700.0],["2013-09-05",12.64,12.65,12.1,12.15,123800.0],["2013-09-06",12.25,12.41,11.91,12.22,84300.0],["2013-09-09",12.27,12.28,12.01,12.16,120100.0],["2013-09-10",12.37,12.65,12.21,12.62,124000.0],["2013-09-11",12.62,12.89,12.55,12.87,71400.0],["2013-09-12",12.97,13.45,12.83,12.99,212600.0],["2013-09-13",13.07,13.07,12.65,12.71,84000.0],["2013-09-16",12.94,12.94,12.44,12.77,69900.0],["2013-09-17",12.73,12.98,12.64,12.97,50900.0],["2013-09-18",12.93,13.08,12.61,12.98,82300.0],["2013-09-19",12.97,13.33,12.9,13.23,110400.0],["2013-09-20",13.25,13.28,12.99,13.01,170200.0],["2013-09-23",12.99,13.21,12.72,12.8,135800.0],["2013-09-24",12.81,13.02,12.65,12.79,86000.0],["2013-09-25",12.88,13.2,12.81,12.94,66700.0],["2013-09-26",12.96,13.08,12.82,13.04,84300.0],["2013-09-27",12.93,13.23,12.81,13.15,64200.0],["2013-09-30",12.99,13.58,12.58,13.54,206400.0],["2013-10-01",13.52,13.84,13.33,13.71,96000.0],["2013-10-02",13.56,13.89,13.56,13.7,95600.0],["2013-10-03",13.67,13.69,13.25,13.28,129700.0],["2013-10-04",13.24,13.36,13.08,13.12,87600.0],["2013-10-07",12.95,13.06,12.8,12.85,97800.0],["2013-10-08",12.86,12.97,12.58,12.65,123400.0],["2013-10-09",12.68,12.78,12.45,12.58,67500.0],["2013-10-10",12.81,13.03,12.61,12.75,95800.0],["2013-10-11",12.73,12.82,12.58,12.72,114400.0],["2013-10-14",12.47,13.19,12.46,13.05,88300.0],["2013-10-15",13.02,13.14,12.85,12.96,52400.0],["2013-10-16",13.07,13.25,12.86,13.04,70400.0],["2013-10-17",12.96,13.17,12.91,13.06,91000.0],["2013-10-18",13.21,13.32,12.96,13.23,123200.0],["2013-10-21",13.24,13.45,13.14,13.24,73600.0],["2013-10-22",13.36,13.4,13.0,13.14,69800.0],["2013-10-23",13.1,13.44,13.02,13.35,85800.0],["2013-10-24",13.35,13.87,13.35,13.54,120200.0],["2013-10-25",13.6,13.71,13.5,13.55,97500.0],["2013-10-28",13.58,13.69,13.39,13.69,90700.0],["2013-10-29",13.75,13.93,13.33,13.74,241100.0],["2013-10-30",13.79,13.91,12.9,13.02,298100.0],["2013-10-31",13.01,13.62,10.81,13.24,638800.0],["2013-11-01",12.93,13.25,12.37,13.03,357100.0],["2013-11-04",13.0,13.3,12.77,12.99,163200.0],["2013-11-05",12.89,13.05,12.82,13.02,110500.0],["2013-11-06",13.09,13.09,12.47,12.76,114600.0],["2013-11-07",12.78,12.78,12.26,12.41,105000.0],["2013-11-08",12.5,13.0,12.5,12.88,115500.0],["2013-11-11",12.81,13.0,12.65,12.86,31100.0],["2013-11-12",12.82,12.97,12.51,12.89,47100.0],["2013-11-13",12.78,13.35,12.58,13.34,125100.0],["2013-11-14",13.32,13.51,13.25,13.42,101200.0],["2013-11-15",13.41,13.74,13.39,13.65,69300.0],["2013-11-18",13.66,13.76,13.34,13.45,197400.0],["2013-11-19",13.47,13.55,13.01,13.03,130700.0],["2013-11-20",13.06,13.55,13.01,13.31,52000.0],["2013-11-21",13.39,13.5,13.09,13.18,91800.0],["2013-11-22",13.21,13.25,12.92,12.97,116000.0],["2013-11-25",13.02,13.29,12.95,13.17,75000.0],["2013-11-26",13.0,13.0,12.76,12.79,135300.0],["2013-11-27",12.75,12.87,12.61,12.7,84000.0],["2013-11-29",12.69,12.7,12.56,12.62,60600.0],["2013-12-02",12.65,12.8,12.5,12.64,107400.0],["2013-12-03",12.62,13.16,12.5,13.02,194900.0],["2013-12-04",12.93,13.0,12.79,12.89,118300.0],["2013-12-05",12.86,13.0,12.69,12.91,151500.0],["2013-12-06",12.92,13.23,12.78,13.05,95000.0],["2013-12-09",13.0,13.14,12.87,12.97,112000.0],["2013-12-10",13.11,13.28,12.94,13.06,98100.0],["2013-12-11",13.01,13.12,12.92,13.0,105600.0],["2013-12-12",13.0,13.05,12.9,12.9,93300.0],["2013-12-13",12.9,13.19,12.9,13.0,82100.0],["2013-12-16",13.03,13.1,12.94,13.1,53900.0],["2013-12-17",13.1,13.39,13.1,13.26,80400.0],["2013-12-18",13.27,13.65,13.27,13.65,102200.0],["2013-12-19",13.59,13.64,13.29,13.31,94700.0],["2013-12-20",13.36,13.9,13.36,13.82,254100.0],["2013-12-23",13.91,15.36,13.76,15.3,396700.0],["2013-12-24",15.37,15.89,15.08,15.88,160800.0],["2013-12-26",15.92,16.34,15.81,16.1,182400.0],["2013-12-27",16.1,16.29,15.66,16.1,102100.0],["2013-12-30",16.1,16.29,16.05,16.23,52000.0],["2013-12-31",16.26,16.3,16.1,16.19,110600.0],["2014-01-02",16.22,16.22,15.61,15.87,143200.0],["2014-01-03",15.9,16.35,15.87,16.1,122500.0],["2014-01-06",16.11,16.25,15.7,15.8,122500.0],["2014-01-07",15.82,16.41,15.8,16.23,357400.0],["2014-01-08",16.28,17.0,16.18,16.55,329700.0],["2014-01-09",16.72,16.99,16.57,16.79,112300.0],["2014-01-10",16.85,16.99,16.64,16.86,162800.0],["2014-01-13",16.85,17.66,16.8,16.98,304700.0],["2014-01-14",17.0,18.1,17.0,17.98,372000.0],["2014-01-15",18.08,18.24,17.67,17.9,131800.0],["2014-01-16",17.81,18.06,17.62,18.0,112000.0],["2014-01-17",18.0,18.07,17.28,17.5,271300.0],["2014-01-21",17.55,17.68,17.04,17.14,201500.0],["2014-01-22",17.21,17.26,16.96,16.98,125700.0],["2014-01-23",16.87,16.94,16.13,16.28,226600.0],["2014-01-24",16.27,16.41,16.0,16.24,213500.0],["2014-01-27",16.27,16.45,15.68,15.81,121800.0],["2014-01-28",15.81,16.33,15.66,16.25,195400.0],["2014-01-29",16.16,16.33,15.81,15.87,136900.0],["2014-01-30",16.01,16.98,15.91,16.59,156500.0],["2014-01-31",16.22,16.52,16.05,16.42,133300.0],["2014-02-03",16.43,16.57,15.4,15.52,190100.0],["2014-02-04",15.51,15.65,15.2,15.26,184800.0],["2014-02-05",15.14,16.05,14.54,15.62,254000.0],["2014-02-06",15.64,16.57,15.26,15.41,103500.0],["2014-02-07",15.67,16.08,15.4,15.9,154900.0],["2014-02-10",15.9,16.11,15.58,15.84,117800.0],["2014-02-11",15.9,16.19,15.48,15.69,146400.0],["2014-02-12",15.75,16.01,14.67,14.7,458800.0],["2014-02-13",14.46,15.07,14.05,14.88,421200.0],["2014-02-14",14.89,14.93,14.5,14.66,135200.0],["2014-02-18",14.63,14.91,14.5,14.74,149400.0],["2014-02-19",14.62,14.88,14.24,14.44,160900.0],["2014-02-20",14.39,14.77,14.38,14.68,89400.0],["2014-02-21",14.78,14.78,14.5,14.64,164500.0],["2014-02-24",14.71,14.85,14.6,14.62,101200.0],["2014-02-25",14.63,14.8,14.57,14.63,94300.0],["2014-02-26",14.58,14.79,14.34,14.72,262700.0],["2014-02-27",14.01,14.95,13.81,14.86,350500.0],["2014-02-28",14.77,14.77,13.92,14.16,445300.0],["2014-03-03",13.93,14.53,13.93,14.3,238000.0],["2014-03-04",14.6,15.89,14.6,15.44,460900.0],["2014-03-05",15.22,16.15,14.98,16.14,452000.0],["2014-03-06",16.25,16.47,15.35,15.68,227300.0],["2014-03-07",15.82,15.82,15.16,15.54,117500.0],["2014-03-10",15.48,15.84,14.74,14.84,154700.0],["2014-03-11",14.82,14.95,14.01,14.14,181500.0],["2014-03-12",14.08,14.63,14.0,14.63,179800.0],["2014-03-13",14.73,15.15,14.62,15.09,305200.0],["2014-03-14",15.2,15.64,15.2,15.37,181000.0],["2014-03-17",17.99,19.5,17.44,17.7,1750600.0],["2014-03-18",17.36,17.5,16.44,17.12,566400.0],["2014-03-19",17.14,17.37,16.67,17.27,509400.0],["2014-03-20",17.27,17.35,16.95,17.06,193000.0],["2014-03-21",17.06,17.06,16.33,16.61,333700.0],["2014-03-24",17.23,17.74,16.9,17.59,744600.0],["2014-03-25",17.82,18.66,17.76,18.64,834500.0],["2014-03-26",18.72,18.89,18.03,18.66,336000.0],["2014-03-27",18.61,18.75,17.95,18.6,263500.0],["2014-03-28",18.6,18.92,18.16,18.37,203400.0],["2014-03-31",18.5,18.91,18.28,18.8,240100.0],["2014-04-01",18.9,19.28,18.56,18.97,311300.0],["2014-04-02",19.09,19.19,18.67,19.05,269700.0],["2014-04-03",18.95,19.24,18.7,18.83,174200.0],["2014-04-04",18.91,18.91,17.62,17.71,354300.0],["2014-04-07",17.69,17.86,17.18,17.67,277000.0],["2014-04-08",17.63,17.92,16.89,17.18,449300.0],["2014-04-09",17.18,17.85,16.82,17.62,287900.0],["2014-04-10",17.66,17.66,16.88,16.99,186700.0],["2014-04-11",16.8,17.27,16.71,16.83,137300.0],["2014-04-14",17.05,17.42,16.8,17.1,176200.0],["2014-04-15",17.1,17.12,16.18,16.9,243900.0],["2014-04-16",16.97,17.94,16.76,17.52,289300.0],["2014-04-17",17.53,17.73,17.29,17.5,150900.0],["2014-04-21",17.66,19.4,17.36,19.15,354200.0],["2014-04-22",19.0,19.5,18.21,19.35,311500.0],["2014-04-23",19.37,19.74,18.67,18.86,272300.0],["2014-04-24",19.08,19.55,18.55,19.3,195400.0],["2014-04-25",19.28,19.6,18.78,19.12,241200.0],["2014-04-28",19.2,19.52,18.69,18.78,483200.0],["2014-04-29",18.8,19.59,18.05,18.76,779200.0],["2014-04-30",18.62,18.79,16.87,17.01,829000.0],["2014-05-01",17.0,17.02,16.51,16.72,471800.0],["2014-05-02",16.68,17.3,16.53,17.04,286800.0],["2014-05-05",17.0,17.01,16.51,16.53,221500.0],["2014-05-06",16.5,16.55,15.92,15.96,291000.0],["2014-05-07",15.95,16.53,15.19,15.42,336700.0],["2014-05-08",15.32,15.58,14.41,14.58,489700.0],["2014-05-09",14.48,14.58,14.17,14.56,348400.0],["2014-05-12",14.75,15.59,14.61,15.57,350200.0],["2014-05-13",15.44,15.44,14.86,15.07,238700.0],["2014-05-14",15.18,15.46,14.83,14.9,324700.0],["2014-05-15",14.88,15.03,14.7,14.86,216400.0],["2014-05-16",14.96,15.2,13.84,14.19,380100.0],["2014-05-19",14.07,14.61,13.89,14.53,142900.0],["2014-05-20",14.55,14.73,14.04,14.52,270500.0],["2014-05-21",14.55,14.71,14.12,14.19,152900.0],["2014-05-22",14.3,14.8,14.19,14.57,161100.0],["2014-05-23",14.62,14.88,14.36,14.43,141900.0],["2014-05-27",14.62,15.29,14.47,15.21,191500.0],["2014-05-28",15.11,15.29,14.74,15.01,163900.0],["2014-05-29",15.02,15.61,15.02,15.53,201100.0],["2014-05-30",15.48,15.56,15.33,15.43,256500.0],["2014-06-02",15.45,15.65,14.61,14.94,170500.0],["2014-06-03",14.92,14.96,14.45,14.79,256900.0],["2014-06-04",14.75,14.85,14.57,14.73,107700.0],["2014-06-05",14.83,15.5,14.63,15.43,204400.0],["2014-06-06",15.54,15.58,15.13,15.5,133100.0],["2014-06-09",15.46,16.11,15.3,15.73,205700.0],["2014-06-10",15.59,16.01,15.37,16.0,195700.0],["2014-06-11",15.95,16.44,15.66,16.39,170300.0],["2014-06-12",16.39,16.51,15.94,16.13,142100.0],["2014-06-13",16.1,16.34,15.54,15.79,182800.0],["2014-06-16",15.8,16.27,15.26,16.22,154500.0],["2014-06-17",16.17,16.3,15.76,16.16,151500.0],["2014-06-18",16.18,16.62,15.9,16.54,123400.0],["2014-06-19",16.58,17.3,16.48,17.15,200300.0],["2014-06-20",17.28,17.28,16.34,16.87,262100.0],["2014-06-23",16.78,16.78,16.44,16.53,118100.0],["2014-06-24",16.55,16.76,16.16,16.25,116800.0],["2014-06-25",16.15,16.49,16.0,16.34,135600.0],["2014-06-26",16.29,16.49,16.03,16.45,117700.0],["2014-06-27",16.29,16.8,16.17,16.69,229100.0],["2014-06-30",16.6,16.86,16.4,16.8,172800.0],["2014-07-01",16.48,16.48,12.79,14.91,3414400.0],["2014-07-02",14.93,15.02,13.81,13.85,971200.0],["2014-07-03",13.96,14.27,13.7,14.15,418300.0],["2014-07-07",14.15,14.17,13.59,13.77,392300.0],["2014-07-08",13.77,13.83,12.55,12.7,508000.0],["2014-07-09",12.71,13.18,12.71,13.0,409200.0],["2014-07-10",12.69,12.97,12.02,12.28,935700.0],["2014-07-11",12.34,12.95,12.23,12.67,472200.0],["2014-07-14",12.87,12.97,12.65,12.79,186200.0],["2014-07-15",12.82,12.94,12.33,12.52,219100.0],["2014-07-16",12.57,12.74,12.48,12.69,201500.0],["2014-07-17",12.54,12.89,12.54,12.68,236300.0],["2014-07-18",12.66,13.03,12.62,13.0,228500.0],["2014-07-21",12.95,13.18,12.89,13.06,168900.0],["2014-07-22",13.12,13.43,12.96,13.06,209400.0],["2014-07-23",13.06,13.2,12.81,12.83,140000.0],["2014-07-24",12.87,13.13,12.61,12.63,154600.0],["2014-07-25",12.5,12.97,12.4,12.77,194700.0],["2014-07-28",12.74,12.78,12.36,12.58,134100.0],["2014-07-29",12.62,13.17,12.54,13.08,237300.0],["2014-07-30",13.27,13.73,13.07,13.54,270500.0],["2014-07-31",13.21,13.22,12.69,12.87,231800.0],["2014-08-01",12.29,12.73,10.76,10.86,1054300.0],["2014-08-04",10.88,11.36,10.69,11.02,538200.0],["2014-08-05",10.94,11.16,10.78,11.1,256900.0],["2014-08-06",11.05,11.27,10.66,10.71,567900.0],["2014-08-07",10.71,10.78,10.43,10.47,265000.0],["2014-08-08",10.52,10.8,10.48,10.74,275000.0],["2014-08-11",10.78,11.11,10.74,11.04,127500.0],["2014-08-12",11.01,11.05,10.72,10.86,108100.0],["2014-08-13",10.9,11.15,10.88,10.98,168700.0],["2014-08-14",11.0,11.26,10.89,11.22,135400.0],["2014-08-15",11.34,11.83,11.18,11.61,338700.0],["2014-08-18",11.8,11.91,11.45,11.51,151900.0],["2014-08-19",11.6,11.88,11.47,11.54,151100.0],["2014-08-20",11.48,11.8,11.24,11.42,145000.0],["2014-08-21",11.41,11.65,11.26,11.46,97100.0],["2014-08-22",11.46,11.82,11.39,11.42,116700.0],["2014-08-25",11.49,11.83,11.21,11.23,276900.0],["2014-08-26",11.31,11.53,11.18,11.51,196100.0],["2014-08-27",11.53,11.55,11.27,11.42,107300.0],["2014-08-28",11.4,11.43,11.16,11.22,122000.0],["2014-08-29",11.23,11.6,11.23,11.51,180200.0],["2014-09-02",11.61,11.88,11.46,11.69,269000.0],["2014-09-03",11.75,11.75,11.41,11.46,171300.0],["2014-09-04",11.51,11.7,11.2,11.28,82400.0],["2014-09-05",11.21,11.5,11.07,11.43,141300.0],["2014-09-08",11.44,11.75,11.44,11.65,83300.0],["2014-09-09",11.59,11.79,11.27,11.33,141300.0],["2014-09-10",11.32,11.69,11.32,11.64,68000.0],["2014-09-11",11.54,11.86,11.44,11.74,101900.0],["2014-09-12",11.79,11.88,11.44,11.59,124500.0],["2014-09-15",11.64,11.64,11.18,11.21,129900.0],["2014-09-16",11.19,11.53,11.15,11.25,500800.0],["2014-09-17",11.28,11.85,11.22,11.62,147300.0],["2014-09-18",11.65,11.8,11.47,11.65,79500.0],["2014-09-19",11.72,11.73,11.21,11.33,210700.0],["2014-09-22",11.35,11.35,10.98,11.25,173300.0],["2014-09-23",11.16,11.22,11.0,11.15,119900.0],["2014-09-24",11.16,11.52,11.15,11.38,124800.0],["2014-09-25",11.4,11.43,10.82,10.95,245700.0],["2014-09-26",11.02,11.33,10.92,11.3,132700.0],["2014-09-29",11.11,11.19,10.88,10.98,186300.0],["2014-09-30",11.01,11.04,10.62,10.63,266400.0],["2014-10-01",10.6,10.72,9.98,10.03,296100.0],["2014-10-02",10.0,11.18,10.0,10.99,350900.0],["2014-10-03",11.12,11.51,10.88,11.45,208800.0],["2014-10-06",11.5,11.64,11.11,11.28,308800.0],["2014-10-07",11.18,11.52,11.02,11.19,231300.0],["2014-10-08",11.13,11.48,11.08,11.38,229100.0],["2014-10-09",11.38,11.49,10.76,10.79,206900.0],["2014-10-10",10.72,11.03,10.63,10.78,152800.0],["2014-10-13",10.84,11.29,10.6,10.63,262400.0],["2014-10-14",10.78,11.22,10.67,11.11,204300.0],["2014-10-15",10.92,11.5,10.91,11.5,210100.0],["2014-10-16",11.24,11.61,11.09,11.25,206400.0],["2014-10-17",11.41,11.6,10.8,10.88,180300.0],["2014-10-20",10.8,10.95,10.75,10.84,133600.0],["2014-10-21",11.14,11.4,10.4,10.48,266000.0],["2014-10-22",10.46,10.64,10.2,10.24,202500.0],["2014-10-23",10.38,10.65,10.21,10.48,134600.0],["2014-10-24",10.49,10.73,10.32,10.42,168100.0],["2014-10-27",10.37,10.52,10.2,10.37,111500.0],["2014-10-28",10.41,11.04,10.28,11.01,219100.0],["2014-10-29",11.06,11.09,10.47,10.91,148700.0],["2014-10-30",10.88,11.2,10.78,11.04,241100.0],["2014-10-31",9.15,9.69,8.9,9.57,1122100.0],["2014-11-03",9.63,9.63,8.9,8.96,828100.0],["2014-11-04",8.96,9.27,8.82,8.91,566100.0],["2014-11-05",9.07,9.24,8.82,8.84,587000.0],["2014-11-06",8.9,9.0,8.82,8.88,242300.0],["2014-11-07",8.9,9.04,8.75,8.95,230400.0],["2014-11-10",9.01,9.01,8.78,8.99,238300.0],["2014-11-11",8.99,8.99,8.84,8.87,210800.0],["2014-11-12",8.8,9.01,8.67,8.87,232500.0],["2014-11-13",8.91,8.99,8.7,8.86,155500.0],["2014-11-14",8.84,8.89,8.52,8.7,179600.0],["2014-11-17",8.66,8.75,8.53,8.6,334300.0],["2014-11-18",8.63,8.84,8.58,8.7,219200.0],["2014-11-19",8.72,8.76,8.55,8.62,164000.0],["2014-11-20",8.59,8.9,8.58,8.85,390800.0],["2014-11-21",8.76,9.27,8.67,9.15,270000.0],["2014-11-24",9.07,9.68,8.92,9.66,350200.0],["2014-11-25",9.77,9.95,9.4,9.42,209400.0],["2014-11-26",9.41,9.41,9.12,9.31,169800.0],["2014-11-28",9.31,9.46,9.16,9.21,84200.0],["2014-12-01",9.2,9.26,8.72,8.74,204700.0],["2014-12-02",8.74,9.06,8.37,9.03,227700.0],["2014-12-03",9.0,9.32,8.85,8.99,219100.0],["2014-12-04",8.99,9.09,8.8,8.86,127400.0],["2014-12-05",8.95,9.37,8.8,9.32,220200.0],["2014-12-08",9.3,9.31,9.04,9.09,103400.0],["2014-12-09",8.95,9.4,8.88,9.31,124900.0],["2014-12-10",9.26,9.4,8.93,8.93,178900.0],["2014-12-11",8.99,9.34,8.99,9.14,101700.0],["2014-12-12",9.0,9.25,8.9,9.12,122100.0],["2014-12-15",9.17,9.26,8.9,8.96,162300.0],["2014-12-16",8.95,9.36,8.9,9.21,137900.0],["2014-12-17",9.23,9.43,9.17,9.3,277500.0],["2014-12-18",9.46,9.46,9.17,9.22,254400.0],["2014-12-19",9.2,9.37,9.08,9.1,389200.0],["2014-12-22",9.06,9.52,9.06,9.32,153300.0],["2014-12-23",9.4,9.4,9.09,9.19,158400.0],["2014-12-24",9.19,9.29,9.02,9.11,85000.0],["2014-12-26",9.17,9.35,9.11,9.18,102600.0],["2014-12-29",9.16,9.33,9.13,9.15,99400.0],["2014-12-30",9.15,9.2,8.9,8.93,137200.0],["2014-12-31",8.98,9.19,8.83,9.11,182500.0],["2015-01-02",9.17,9.27,8.87,9.03,108100.0],["2015-01-05",9.0,9.52,8.93,9.09,121900.0],["2015-01-06",9.14,9.14,8.64,8.68,140300.0],["2015-01-07",8.74,9.0,8.74,9.0,92500.0],["2015-01-08",9.04,9.15,8.89,8.93,150300.0],["2015-01-09",8.99,9.0,8.78,8.88,121700.0],["2015-01-12",8.82,8.89,8.45,8.53,174800.0],["2015-01-13",8.64,9.16,8.36,8.5,174600.0],["2015-01-14",8.38,8.59,8.24,8.51,142000.0],["2015-01-15",8.54,8.54,7.87,7.88,143200.0],["2015-01-16",7.85,7.94,7.15,7.34,490200.0],["2015-01-20",7.3,7.83,6.71,7.0,365400.0],["2015-01-21",6.97,7.14,6.8,7.13,238200.0],["2015-01-22",7.13,7.26,6.93,7.17,190400.0],["2015-01-23",7.17,7.32,7.0,7.17,222000.0],["2015-01-26",7.19,7.38,7.06,7.36,195900.0],["2015-01-27",5.99,6.56,4.84,5.78,2595400.0],["2015-01-28",5.8,6.05,5.62,5.71,583200.0],["2015-01-29",5.7,5.91,5.58,5.86,323700.0],["2015-01-30",5.85,6.18,5.74,6.0,506000.0],["2015-02-02",6.04,6.54,6.02,6.45,586300.0],["2015-02-03",6.49,6.74,6.39,6.68,406400.0],["2015-02-04",6.67,7.05,6.54,6.84,326500.0],["2015-02-05",6.84,7.13,6.71,6.81,301500.0],["2015-02-06",6.84,7.6,6.75,7.6,271400.0],["2015-02-09",7.6,7.67,7.32,7.44,219300.0],["2015-02-10",7.52,7.6,7.27,7.41,154500.0],["2015-02-11",7.25,7.55,6.56,6.88,488600.0],["2015-02-12",6.92,6.99,6.56,6.78,300400.0],["2015-02-13",6.81,7.01,6.69,6.76,101800.0],["2015-02-17",6.61,6.82,6.61,6.66,120800.0],["2015-02-18",6.63,6.9,6.63,6.8,180100.0],["2015-02-19",6.82,6.87,6.73,6.75,57500.0],["2015-02-20",6.77,6.8,6.57,6.63,102200.0],["2015-02-23",6.57,6.61,6.37,6.38,219500.0],["2015-02-24",6.41,7.23,6.41,7.2,279100.0],["2015-02-25",7.18,7.63,7.05,7.27,811400.0],["2015-02-26",6.9,7.95,6.33,7.93,651600.0],["2015-02-27",7.73,7.84,6.74,6.86,626400.0],["2015-03-02",6.85,6.92,6.56,6.82,463700.0],["2015-03-03",6.84,7.88,6.82,7.76,581000.0],["2015-03-04",7.74,7.88,7.23,7.31,291000.0],["2015-03-05",7.3,7.45,7.06,7.14,361900.0],["2015-03-06",7.07,7.48,7.05,7.28,408100.0],["2015-03-09",7.3,7.3,7.14,7.22,265700.0],["2015-03-10",7.17,7.59,6.95,7.56,473700.0],["2015-03-11",7.56,7.56,6.97,7.15,363400.0],["2015-03-12",7.21,7.34,7.08,7.22,315900.0],["2015-03-13",7.22,7.26,6.88,7.08,297600.0],["2015-03-16",7.14,7.24,7.07,7.21,340200.0],["2015-03-17",7.2,7.26,7.1,7.2,131500.0],["2015-03-18",7.21,7.27,7.03,7.16,159300.0],["2015-03-19",7.15,7.4,7.15,7.34,183200.0],["2015-03-20",7.4,7.52,7.3,7.39,212600.0],["2015-03-23",7.35,7.68,7.17,7.46,348800.0],["2015-03-24",7.47,7.47,7.18,7.29,210800.0],["2015-03-25",7.25,7.41,7.18,7.26,277100.0],["2015-03-26",7.23,7.26,7.07,7.25,223500.0],["2015-03-27",7.29,7.4,7.07,7.38,263400.0],["2015-03-30",7.44,7.58,7.33,7.51,174800.0],["2015-03-31",7.51,7.61,7.17,7.43,473600.0],["2015-04-01",7.43,7.51,7.1,7.32,231500.0],["2015-04-02",7.04,7.37,7.04,7.25,233700.0],["2015-04-06",7.2,7.41,7.11,7.29,124300.0],["2015-04-07",7.28,7.46,7.22,7.35,146200.0],["2015-04-08",7.35,7.41,7.26,7.35,103100.0],["2015-04-09",7.48,8.69,7.38,8.68,452900.0],["2015-04-10",8.75,8.83,8.2,8.36,268200.0],["2015-04-13",8.38,8.76,8.33,8.73,154600.0],["2015-04-14",8.72,8.76,8.43,8.64,190600.0],["2015-04-15",8.66,9.08,8.53,9.0,230000.0],["2015-04-16",9.11,9.48,8.97,9.37,254300.0],["2015-04-17",9.34,9.52,9.03,9.1,302100.0],["2015-04-20",9.13,9.27,8.92,9.25,164300.0],["2015-04-21",9.26,9.37,8.9,9.01,171800.0],["2015-04-22",8.97,9.03,8.68,9.01,114000.0],["2015-04-23",9.0,9.15,8.88,9.12,102300.0],["2015-04-24",9.17,9.34,9.03,9.14,142100.0],["2015-04-27",9.13,9.48,9.13,9.3,749000.0],["2015-04-28",9.36,9.43,9.2,9.41,182600.0],["2015-04-29",9.28,9.34,9.04,9.25,196100.0],["2015-04-30",9.74,9.94,8.74,8.85,484900.0],["2015-05-01",8.88,9.2,8.67,8.73,260900.0],["2015-05-04",8.71,9.19,8.71,8.95,240600.0],["2015-05-05",8.97,9.08,8.8,8.98,152500.0],["2015-05-06",8.96,9.0,8.62,8.7,126200.0],["2015-05-07",8.67,8.77,8.54,8.64,129400.0],["2015-05-08",8.73,8.81,8.58,8.73,90100.0],["2015-05-11",8.76,9.01,8.62,8.66,161100.0],["2015-05-12",8.63,8.93,8.43,8.84,126800.0],["2015-05-13",8.8,9.18,8.68,9.1,176600.0],["2015-05-14",9.13,9.5,9.0,9.49,141100.0],["2015-05-15",9.5,9.59,9.31,9.56,178900.0],["2015-05-18",9.5,9.7,9.45,9.52,181400.0],["2015-05-19",9.51,9.55,9.22,9.26,137000.0],["2015-05-20",9.29,9.42,9.1,9.14,124300.0],["2015-05-21",9.22,9.37,8.9,9.08,323300.0],["2015-05-22",9.08,9.18,8.87,9.02,74500.0],["2015-05-26",8.95,9.25,8.78,9.15,142100.0],["2015-05-27",9.18,9.47,9.04,9.42,250600.0],["2015-05-28",9.16,9.44,8.97,9.2,189600.0],["2015-05-29",9.1,9.43,9.0,9.34,212700.0],["2015-06-01",9.38,9.45,9.15,9.33,125600.0],["2015-06-02",9.25,9.4,9.11,9.13,102800.0],["2015-06-03",9.17,9.56,9.06,9.54,130300.0],["2015-06-04",9.48,9.58,9.34,9.53,162500.0],["2015-06-05",9.54,9.62,9.34,9.6,92300.0],["2015-06-08",9.55,10.24,9.48,10.04,149900.0],["2015-06-09",10.04,10.04,9.74,9.87,98100.0],["2015-06-10",9.94,10.75,9.94,10.59,271900.0],["2015-06-11",10.63,10.75,10.43,10.57,154900.0],["2015-06-12",10.55,10.76,10.52,10.63,145700.0],["2015-06-15",10.55,10.72,10.32,10.46,97100.0],["2015-06-16",10.45,10.55,10.25,10.41,78700.0],["2015-06-17",10.45,10.49,10.25,10.26,43800.0],["2015-06-18",10.17,10.47,10.17,10.3,112100.0],["2015-06-19",10.33,10.54,10.33,10.39,146400.0],["2015-06-22",10.47,10.75,10.37,10.59,106400.0],["2015-06-23",10.54,10.54,10.28,10.4,98800.0],["2015-06-24",10.37,10.4,10.11,10.27,120500.0],["2015-06-25",10.27,10.42,10.18,10.27,57600.0],["2015-06-26",10.36,10.36,10.05,10.34,203400.0],["2015-06-29",10.28,10.42,9.75,9.76,118300.0],["2015-06-30",9.77,9.88,9.59,9.66,138300.0],["2015-07-01",9.6,9.75,9.36,9.43,140000.0],["2015-07-02",9.5,9.51,9.31,9.36,70200.0],["2015-07-06",9.11,9.33,9.11,9.19,97500.0],["2015-07-07",9.23,9.58,8.88,9.11,347000.0],["2015-07-08",9.05,9.58,8.94,9.31,164300.0],["2015-07-09",9.23,9.63,9.17,9.22,134400.0],["2015-07-10",9.32,9.69,8.99,9.01,135000.0],["2015-07-13",9.08,9.33,8.94,9.08,227600.0],["2015-07-14",9.1,9.61,9.09,9.58,192100.0],["2015-07-15",9.69,9.86,9.42,9.45,109200.0],["2015-07-16",9.52,9.64,9.38,9.46,127800.0],["2015-07-17",9.42,9.64,9.42,9.61,218600.0],["2015-07-20",9.66,9.66,9.22,9.28,87100.0],["2015-07-21",9.3,9.68,8.91,9.3,116400.0],["2015-07-22",9.35,9.57,9.28,9.31,78400.0],["2015-07-23",9.43,9.44,9.22,9.23,60600.0],["2015-07-24",9.3,9.3,8.86,8.87,106900.0],["2015-07-27",8.89,8.89,8.61,8.64,165000.0],["2015-07-28",8.71,8.96,8.62,8.95,142700.0],["2015-07-29",8.84,9.16,8.84,8.89,89400.0],["2015-07-30",9.03,9.12,8.81,9.06,126200.0],["2015-07-31",9.03,9.1,8.65,8.77,187300.0],["2015-08-03",8.79,9.01,8.13,8.19,122300.0],["2015-08-04",8.22,8.73,8.03,8.09,122200.0],["2015-08-05",7.95,8.57,7.95,8.06,138800.0],["2015-08-06",7.98,8.19,7.3,8.12,160900.0],["2015-08-07",8.05,8.12,7.72,7.78,133900.0],["2015-08-10",7.86,8.42,7.84,8.19,128100.0],["2015-08-11",8.11,8.81,7.75,7.85,158000.0],["2015-08-12",7.8,8.03,7.63,7.87,130000.0],["2015-08-13",7.93,7.95,7.53,7.58,84100.0],["2015-08-14",7.58,8.02,7.49,7.75,126600.0],["2015-08-17",7.72,7.89,7.53,7.64,109000.0],["2015-08-18",7.64,7.8,7.42,7.46,78000.0],["2015-08-19",7.41,7.44,7.16,7.2,110700.0],["2015-08-20",7.15,7.2,6.9,6.93,109100.0],["2015-08-21",6.74,7.33,6.74,7.24,224900.0],["2015-08-24",7.24,7.66,7.05,7.26,342600.0],["2015-08-25",7.47,7.57,7.2,7.27,163500.0],["2015-08-26",7.45,7.85,7.31,7.78,195900.0],["2015-08-27",7.93,8.19,7.57,8.06,198000.0],["2015-08-28",8.0,8.22,7.91,8.09,78600.0],["2015-08-31",8.05,8.21,7.9,7.99,97000.0],["2015-09-01",7.86,7.86,7.39,7.45,86100.0],["2015-09-02",7.56,7.63,7.45,7.6,55800.0],["2015-09-03",7.61,7.78,7.41,7.45,101500.0],["2015-09-04",7.35,7.92,7.35,7.7,140700.0],["2015-09-08",7.84,8.0,7.54,7.96,108300.0],["2015-09-09",8.05,8.21,7.93,7.94,145800.0],["2015-09-10",7.91,8.1,7.87,8.02,68600.0],["2015-09-11",7.95,8.25,7.95,8.15,48600.0],["2015-09-14",8.15,8.17,7.78,7.94,89200.0],["2015-09-15",7.96,8.06,7.89,7.95,39800.0],["2015-09-16",8.0,8.21,7.94,8.15,113000.0],["2015-09-17",8.1,8.54,8.1,8.26,142400.0],["2015-09-18",8.25,8.61,8.05,8.11,263300.0],["2015-09-21",8.19,8.38,7.82,7.89,70300.0],["2015-09-22",7.77,7.85,7.64,7.72,81600.0],["2015-09-23",7.68,7.74,7.26,7.41,123600.0],["2015-09-24",7.36,7.44,7.08,7.36,167800.0],["2015-09-25",7.46,7.46,6.84,7.14,311000.0],["2015-09-28",7.08,7.16,6.96,7.14,224600.0],["2015-09-29",7.14,7.26,6.96,7.17,156800.0],["2015-09-30",7.27,7.79,7.22,7.76,162700.0],["2015-10-01",7.72,7.76,7.33,7.41,169200.0],["2015-10-02",7.35,7.91,7.35,7.85,150900.0],["2015-10-05",7.9,8.37,7.9,8.32,151800.0],["2015-10-06",8.28,8.44,8.1,8.12,90100.0],["2015-10-07",8.2,8.76,8.12,8.4,75800.0],["2015-10-08",8.39,8.8,8.29,8.63,90000.0],["2015-10-09",8.7,8.83,8.41,8.52,76300.0],["2015-10-12",8.49,8.64,8.36,8.62,98700.0],["2015-10-13",8.55,8.76,8.51,8.59,69800.0],["2015-10-14",8.5,8.88,8.33,8.35,69600.0],["2015-10-15",8.4,8.95,8.35,8.94,247800.0],["2015-10-16",8.97,8.97,8.62,8.66,121400.0],["2015-10-19",8.59,8.79,8.49,8.57,56300.0],["2015-10-20",8.6,8.65,8.14,8.22,93200.0],["2015-10-21",8.22,8.22,7.99,8.0,67700.0],["2015-10-22",8.03,8.25,7.86,7.95,96300.0],["2015-10-23",8.07,8.21,7.86,7.95,94500.0],["2015-10-26",7.92,8.21,7.4,7.46,113700.0],["2015-10-27",7.41,7.55,7.22,7.48,106300.0],["2015-10-28",7.54,8.27,7.22,8.27,159800.0],["2015-10-29",8.8,9.21,8.25,8.45,261500.0],["2015-10-30",8.4,8.4,7.98,8.15,124100.0],["2015-11-02",8.17,8.57,8.08,8.49,73100.0],["2015-11-03",8.5,8.61,8.16,8.52,100300.0],["2015-11-04",8.5,8.67,8.34,8.49,103300.0],["2015-11-05",8.5,8.6,8.36,8.5,92300.0],["2015-11-06",8.44,8.56,8.27,8.52,169000.0],["2015-11-09",8.54,8.8,8.4,8.72,118100.0],["2015-11-10",8.65,8.71,8.55,8.61,58800.0],["2015-11-11",8.6,8.6,8.25,8.43,35400.0],["2015-11-12",8.34,8.4,8.0,8.06,61000.0],["2015-11-13",7.99,8.39,7.84,8.06,78900.0],["2015-11-16",8.05,8.25,7.72,8.23,136000.0],["2015-11-17",8.26,8.38,7.9,8.25,64700.0],["2015-11-18",8.28,8.29,7.91,8.23,59800.0],["2015-11-19",8.23,8.42,8.11,8.4,89400.0],["2015-11-20",8.45,8.96,8.45,8.79,96100.0],["2015-11-23",8.73,8.85,8.57,8.68,113100.0],["2015-11-24",8.7,8.8,8.3,8.53,129300.0],["2015-11-25",8.53,8.66,8.45,8.5,64800.0],["2015-11-27",8.5,8.72,8.44,8.48,29200.0],["2015-11-30",8.48,8.52,8.27,8.39,171300.0],["2015-12-01",8.43,8.51,8.14,8.22,124300.0],["2015-12-02",8.2,8.21,8.05,8.09,60100.0],["2015-12-03",8.14,8.19,7.84,7.91,70500.0],["2015-12-04",7.89,8.21,7.78,8.19,98700.0],["2015-12-07",8.16,8.19,7.97,8.17,78500.0],["2015-12-08",8.05,8.21,8.04,8.12,40100.0],["2015-12-09",8.07,8.16,7.97,8.08,70500.0],["2015-12-10",7.99,8.19,7.96,8.05,61900.0],["2015-12-11",7.83,8.07,7.58,7.58,99300.0],["2015-12-14",7.63,7.74,7.46,7.57,87400.0],["2015-12-15",7.61,7.69,7.46,7.56,76700.0],["2015-12-16",7.66,7.82,7.61,7.77,40300.0],["2015-12-17",7.81,7.92,7.58,7.61,44800.0],["2015-12-18",7.57,7.77,7.36,7.41,176400.0],["2015-12-21",7.41,7.44,7.28,7.41,55000.0],["2015-12-22",7.42,7.55,7.2,7.46,65200.0],["2015-12-23",7.58,7.6,7.45,7.52,46100.0],["2015-12-24",7.56,7.66,7.37,7.39,30700.0],["2015-12-28",7.39,7.48,7.11,7.15,65300.0],["2015-12-29",7.21,7.42,7.21,7.27,34700.0],["2015-12-30",7.28,7.44,7.1,7.16,79000.0],["2015-12-31",7.14,7.3,7.11,7.14,94500.0],["2016-01-04",7.14,7.22,7.04,7.12,234000.0],["2016-01-05",7.18,7.25,7.06,7.11,79600.0],["2016-01-06",7.04,7.15,7.04,7.05,80500.0],["2016-01-07",7.04,7.1,6.8,6.81,337200.0],["2016-01-08",6.85,7.05,6.78,6.85,221900.0],["2016-01-11",6.87,6.99,6.81,6.86,104500.0],["2016-01-12",6.95,7.09,6.85,6.9,97500.0],["2016-01-13",6.96,7.17,6.64,6.79,104400.0],["2016-01-14",6.84,7.06,6.79,6.83,110600.0],["2016-01-15",6.62,6.87,6.56,6.79,179800.0],["2016-01-19",6.9,6.93,6.67,6.78,104400.0],["2016-01-20",6.71,7.19,6.71,7.07,152200.0],["2016-01-21",7.11,7.11,6.83,6.87,85700.0],["2016-01-22",6.98,7.22,6.77,6.88,154700.0],["2016-01-25",6.83,7.03,6.73,6.75,171000.0],["2016-01-26",6.81,6.82,6.6,6.7,179500.0],["2016-01-27",6.66,6.74,6.47,6.54,123800.0],["2016-01-28",6.6,6.75,6.44,6.47,83900.0],["2016-01-29",6.45,6.6,6.41,6.53,206300.0],["2016-02-01",6.49,6.56,6.42,6.49,113100.0],["2016-02-02",6.44,6.55,6.31,6.36,195800.0],["2016-02-03",6.42,6.57,6.29,6.49,295700.0],["2016-02-04",6.48,6.54,6.46,6.5,230500.0],["2016-02-05",6.49,6.5,6.14,6.17,178200.0],["2016-02-08",6.11,6.26,6.04,6.2,148400.0],["2016-02-09",6.11,6.36,6.11,6.19,78300.0],["2016-02-10",6.25,6.43,6.22,6.26,133000.0],["2016-02-11",6.18,6.39,6.01,6.24,698800.0],["2016-02-12",6.31,6.39,6.07,6.28,115700.0],["2016-02-16",6.35,6.55,6.26,6.3,151900.0],["2016-02-17",6.37,6.53,6.29,6.51,170900.0],["2016-02-18",6.48,6.48,6.24,6.25,101900.0],["2016-02-19",6.24,6.32,6.0,6.27,118200.0],["2016-02-22",6.32,6.42,6.24,6.3,120500.0],["2016-02-23",6.27,6.5,6.03,6.25,97300.0],["2016-02-24",6.17,6.32,6.14,6.2,70500.0],["2016-02-25",6.2,6.39,6.03,6.2,81300.0],["2016-02-26",6.26,6.39,6.15,6.27,74700.0],["2016-02-29",6.27,6.54,6.2,6.23,205500.0],["2016-03-01",6.3,6.34,6.15,6.2,175300.0],["2016-03-02",6.33,6.41,6.18,6.33,144100.0],["2016-03-03",6.65,7.28,6.54,7.26,607800.0],["2016-03-04",7.3,7.6,7.15,7.36,222400.0],["2016-03-07",7.37,7.69,7.33,7.6,176900.0],["2016-03-08",7.59,7.65,7.16,7.17,178800.0],["2016-03-09",7.19,7.34,7.08,7.32,79000.0],["2016-03-10",7.33,7.34,7.0,7.05,97600.0],["2016-03-11",7.15,7.23,6.98,7.18,105500.0],["2016-03-14",7.14,7.23,6.91,7.01,180600.0],["2016-03-15",7.02,7.3,7.0,7.17,121300.0],["2016-03-16",7.1,7.23,7.0,7.09,75700.0],["2016-03-17",7.06,7.28,6.92,7.14,197000.0],["2016-03-18",7.19,7.55,7.11,7.52,312600.0],["2016-03-21",7.57,7.57,7.14,7.21,119300.0],["2016-03-22",7.16,7.44,7.04,7.4,94500.0],["2016-03-23",7.44,7.46,7.1,7.12,79600.0],["2016-03-24",7.1,7.15,7.0,7.08,34600.0],["2016-03-28",7.08,7.26,7.04,7.07,55900.0],["2016-03-29",7.05,7.5,7.05,7.42,106400.0],["2016-03-30",7.47,7.48,7.28,7.28,39300.0],["2016-03-31",7.3,7.41,7.28,7.39,102200.0],["2016-04-01",7.32,7.4,7.23,7.37,57700.0],["2016-04-04",7.39,7.48,7.3,7.36,68800.0],["2016-04-05",7.21,7.45,7.21,7.4,419800.0],["2016-04-06",7.45,7.59,7.37,7.48,119600.0],["2016-04-07",7.42,7.65,7.36,7.54,74200.0],["2016-04-08",7.59,7.74,7.5,7.7,73700.0],["2016-04-11",7.7,7.92,7.48,7.9,98100.0],["2016-04-12",7.78,8.04,7.71,7.84,84700.0],["2016-04-13",7.87,7.87,7.66,7.76,86000.0],["2016-04-14",7.79,7.82,7.67,7.68,82900.0],["2016-04-15",7.64,7.86,7.57,7.78,86600.0],["2016-04-18",7.79,8.02,7.57,7.97,104200.0],["2016-04-19",8.0,8.0,7.6,7.79,71500.0],["2016-04-20",7.82,7.82,7.66,7.74,36800.0],["2016-04-21",7.76,7.76,7.59,7.6,60100.0],["2016-04-22",7.64,7.82,7.61,7.78,92600.0],["2016-04-25",8.2,8.2,7.64,7.87,143200.0],["2016-04-26",7.92,8.02,7.8,7.85,89000.0],["2016-04-27",7.84,7.88,7.69,7.82,70100.0],["2016-04-28",7.81,7.86,7.66,7.68,59500.0],["2016-04-29",7.67,7.82,7.66,7.71,78900.0],["2016-05-02",7.7,7.74,7.58,7.63,50600.0],["2016-05-03",7.63,7.74,7.51,7.64,61400.0],["2016-05-04",7.55,7.74,7.55,7.63,62300.0],["2016-05-05",7.67,7.78,7.5,7.55,132100.0],["2016-05-06",7.47,7.51,7.25,7.32,53800.0],["2016-05-09",7.31,7.4,7.25,7.3,49900.0],["2016-05-10",7.34,7.51,7.22,7.28,43600.0],["2016-05-11",7.3,7.63,7.25,7.44,125900.0],["2016-05-12",6.83,6.98,5.43,5.65,681600.0],["2016-05-13",5.69,5.88,5.4,5.42,357600.0],["2016-05-16",5.42,5.55,4.98,5.12,513300.0],["2016-05-17",5.17,5.6,5.13,5.24,261500.0],["2016-05-18",5.4,5.73,5.21,5.5,221300.0],["2016-05-19",5.49,5.54,5.3,5.33,139800.0],["2016-05-20",5.37,5.49,5.26,5.34,97500.0],["2016-05-23",5.33,5.34,5.24,5.25,100600.0],["2016-05-24",5.3,5.33,5.07,5.12,352200.0],["2016-05-25",5.17,5.65,5.06,5.62,277100.0],["2016-05-26",5.65,5.7,5.42,5.45,92000.0],["2016-05-27",5.43,5.53,5.37,5.43,103500.0],["2016-05-31",5.5,5.55,5.36,5.43,123800.0],["2016-06-01",5.4,5.52,5.21,5.45,129500.0],["2016-06-02",5.45,5.63,5.37,5.62,112000.0],["2016-06-03",5.61,5.76,5.59,5.7,99700.0],["2016-06-06",5.71,5.95,5.66,5.91,135200.0],["2016-06-07",5.97,6.0,5.81,5.91,108300.0],["2016-06-08",5.99,6.0,5.8,5.84,89300.0],["2016-06-09",5.82,5.83,5.44,5.49,139900.0],["2016-06-10",5.53,5.62,5.26,5.36,121300.0],["2016-06-13",5.39,6.06,5.34,5.9,232000.0],["2016-06-14",5.94,5.94,5.52,5.59,92600.0],["2016-06-15",5.63,5.82,5.55,5.62,142900.0],["2016-06-16",5.61,5.61,5.45,5.57,92700.0],["2016-06-17",5.53,5.55,5.42,5.46,203000.0],["2016-06-20",5.5,5.61,5.46,5.6,180000.0],["2016-06-21",5.6,5.6,5.32,5.41,64400.0],["2016-06-22",5.41,5.44,5.25,5.26,69100.0],["2016-06-23",5.26,5.62,5.26,5.62,130100.0],["2016-06-24",5.49,5.58,5.29,5.54,274500.0],["2016-06-27",5.5,5.71,5.12,5.22,131000.0],["2016-06-28",5.23,5.53,5.17,5.26,92600.0],["2016-06-29",5.3,5.32,5.22,5.3,83300.0],["2016-06-30",5.28,5.52,5.28,5.51,82700.0],["2016-07-01",5.54,6.07,5.49,5.8,173000.0],["2016-07-05",5.77,5.94,5.53,5.61,55600.0],["2016-07-06",5.56,5.67,5.42,5.65,65200.0],["2016-07-07",5.66,5.82,5.6,5.76,91600.0],["2016-07-08",5.81,5.99,5.8,5.99,85800.0],["2016-07-11",6.01,6.37,5.89,6.31,137900.0],["2016-07-12",6.35,6.38,6.19,6.24,82100.0],["2016-07-13",6.29,6.4,6.2,6.22,60100.0],["2016-07-14",6.27,6.38,6.23,6.31,63400.0],["2016-07-15",6.37,6.55,6.33,6.54,76500.0],["2016-07-18",6.48,6.72,6.26,6.54,79800.0],["2016-07-19",6.51,6.63,6.44,6.46,48200.0],["2016-07-20",6.47,6.7,6.22,6.55,36700.0],["2016-07-21",6.55,6.77,6.43,6.47,19000.0],["2016-07-22",6.49,6.66,6.41,6.51,33300.0],["2016-07-25",6.53,6.64,6.37,6.43,57100.0],["2016-07-26",6.46,6.58,6.34,6.57,41100.0],["2016-07-27",6.57,6.78,6.37,6.63,55200.0],["2016-07-28",6.59,6.81,6.51,6.76,31700.0],["2016-07-29",6.69,6.95,6.64,6.84,47500.0],["2016-08-01",6.9,7.1,6.78,6.92,60300.0],["2016-08-02",6.92,7.0,6.66,6.87,54700.0],["2016-08-03",6.89,6.99,6.55,6.63,103200.0],["2016-08-04",7.5,8.6,7.15,8.24,453300.0],["2016-08-05",8.3,8.5,8.14,8.48,178600.0],["2016-08-08",8.46,8.46,8.3,8.35,77700.0],["2016-08-09",8.29,8.41,8.13,8.31,150900.0],["2016-08-10",8.33,8.5,8.27,8.34,87800.0],["2016-08-11",8.37,8.57,8.24,8.26,107400.0],["2016-08-12",8.15,8.9,8.15,8.89,132600.0],["2016-08-15",8.89,9.6,8.89,9.14,273200.0],["2016-08-16",9.09,9.35,9.09,9.21,99400.0],["2016-08-17",9.23,9.27,9.07,9.16,85900.0],["2016-08-18",9.15,9.25,8.92,9.01,96200.0],["2016-08-19",9.0,9.19,8.92,9.08,147100.0],["2016-08-22",9.0,9.25,8.72,9.2,243200.0],["2016-08-23",9.29,9.3,8.86,8.97,95900.0],["2016-08-24",8.97,8.99,8.72,8.77,75600.0],["2016-08-25",8.72,9.0,8.5,8.9,115000.0],["2016-08-26",8.98,9.02,8.7,8.9,125200.0],["2016-08-29",8.94,8.97,8.76,8.87,36500.0],["2016-08-30",8.99,8.99,8.74,8.94,59600.0],["2016-08-31",8.96,8.96,8.73,8.78,79300.0],["2016-09-01",8.77,8.77,8.55,8.71,63300.0],["2016-09-02",8.81,9.0,8.71,8.96,61600.0],["2016-09-06",8.98,9.0,8.78,8.89,60900.0],["2016-09-07",8.93,9.23,8.61,9.16,145400.0],["2016-09-08",9.21,9.21,8.86,9.0,72300.0],["2016-09-09",8.91,8.93,8.65,8.7,90000.0],["2016-09-12",8.69,9.1,8.51,9.09,87800.0],["2016-09-13",8.87,8.91,8.51,8.6,67200.0],["2016-09-14",8.6,8.76,8.55,8.66,114500.0],["2016-09-15",8.67,8.92,8.58,8.84,67300.0],["2016-09-16",8.97,9.34,8.83,9.31,275000.0],["2016-09-19",9.28,9.78,9.2,9.64,183800.0],["2016-09-20",9.75,9.75,9.42,9.45,97500.0],["2016-09-21",9.56,9.57,9.21,9.44,63500.0],["2016-09-22",9.59,9.59,9.35,9.5,113900.0],["2016-09-23",9.36,9.48,9.25,9.42,66100.0],["2016-09-26",9.33,9.41,9.08,9.12,74100.0],["2016-09-27",9.06,9.44,9.06,9.36,71300.0],["2016-09-28",9.23,9.46,9.17,9.28,45100.0],["2016-09-29",9.29,9.4,9.14,9.16,50100.0],["2016-09-30",9.22,9.49,9.22,9.4,209500.0],["2016-10-03",9.5,9.56,9.13,9.39,57600.0],["2016-10-04",9.44,9.48,9.17,9.25,37200.0],["2016-10-05",9.34,9.35,9.18,9.32,42200.0],["2016-10-06",9.25,9.39,9.11,9.36,48400.0],["2016-10-07",9.33,9.42,9.16,9.38,62400.0],["2016-10-10",9.35,10.3,9.25,10.25,556800.0],["2016-10-11",10.1,10.1,9.55,9.75,172200.0],["2016-10-12",9.9,9.9,9.25,9.65,104700.0],["2016-10-13",9.5,9.55,9.25,9.4,71600.0],["2016-10-14",9.35,9.4,9.05,9.2,79600.0],["2016-10-17",9.2,9.55,9.04,9.45,92400.0],["2016-10-18",9.6,9.65,9.4,9.45,50200.0],["2016-10-19",9.5,9.57,9.4,9.45,27900.0],["2016-10-20",9.5,9.5,9.4,9.45,79200.0],["2016-10-21",9.4,9.5,9.35,9.45,72300.0],["2016-10-24",9.6,9.6,9.25,9.25,58100.0],["2016-10-25",9.25,9.3,9.1,9.15,66200.0],["2016-10-26",9.05,9.2,8.85,8.9,64900.0],["2016-10-27",9.05,9.05,8.62,8.9,26800.0],["2016-10-28",8.75,8.95,8.6,8.7,26600.0],["2016-10-31",8.65,8.65,8.45,8.45,48100.0],["2016-11-01",8.55,8.8,8.3,8.4,51200.0],["2016-11-02",8.45,8.55,8.15,8.2,65600.0],["2016-11-03",8.35,8.75,8.1,8.4,153200.0],["2016-11-04",7.46,9.18,7.46,9.0,167200.0],["2016-11-07",9.1,9.2,9.0,9.1,104900.0],["2016-11-08",9.15,9.2,9.05,9.15,31000.0],["2016-11-09",9.25,9.5,8.95,9.5,136800.0],["2016-11-10",9.6,9.9,9.5,9.8,172700.0],["2016-11-11",9.9,10.6,9.8,10.6,295100.0],["2016-11-14",10.8,10.95,10.3,10.45,156500.0],["2016-11-15",10.3,10.55,10.15,10.5,110100.0],["2016-11-16",10.5,10.85,10.35,10.5,103500.0],["2016-11-17",10.4,10.8,10.4,10.55,81700.0],["2016-11-18",10.6,10.9,10.45,10.85,100400.0],["2016-11-21",10.8,10.85,10.65,10.75,139400.0],["2016-11-22",10.75,10.75,10.35,10.6,113700.0],["2016-11-23",10.6,11.0,10.3,10.95,76000.0],["2016-11-25",10.85,10.9,10.8,10.9,31900.0],["2016-11-28",10.75,10.85,10.6,10.65,67700.0],["2016-11-29",10.75,10.85,10.6,10.75,57400.0],["2016-11-30",10.6,11.1,10.6,10.85,117700.0],["2016-12-01",10.85,11.15,10.55,10.8,66900.0],["2016-12-02",10.75,10.85,10.5,10.5,127200.0],["2016-12-05",10.65,11.15,10.5,11.15,147000.0],["2016-12-06",11.2,11.2,10.9,11.05,79000.0],["2016-12-07",11.05,11.2,11.0,11.2,78100.0],["2016-12-08",11.15,11.15,11.0,11.05,116100.0],["2016-12-09",11.2,11.4,11.1,11.3,98600.0],["2016-12-12",11.15,11.25,11.05,11.15,59100.0],["2016-12-13",11.15,11.4,11.05,11.4,142600.0],["2016-12-14",11.4,11.4,11.2,11.3,69300.0],["2016-12-15",11.35,11.45,11.2,11.4,160600.0],["2016-12-16",11.45,11.45,11.3,11.4,173000.0],["2016-12-19",11.45,11.45,11.25,11.25,81800.0],["2016-12-20",11.25,11.4,11.25,11.3,79300.0],["2016-12-21",11.25,11.38,11.15,11.25,65400.0],["2016-12-22",11.2,11.5,11.2,11.45,70000.0],["2016-12-23",11.4,11.5,11.2,11.2,61800.0],["2016-12-27",11.3,11.4,11.2,11.4,29400.0],["2016-12-28",11.4,11.45,11.25,11.35,62000.0],["2016-12-29",11.25,11.34,10.95,11.0,82800.0],["2016-12-30",10.95,11.1,10.85,10.85,60600.0],["2017-01-03",10.75,11.3,10.15,10.7,85700.0],["2017-01-04",10.85,11.0,10.8,10.85,101000.0],["2017-01-05",10.85,11.05,10.6,10.85,79400.0],["2017-01-06",10.9,11.05,10.7,10.8,67900.0],["2017-01-09",10.75,11.0,10.7,10.8,38800.0],["2017-01-10",10.7,11.0,10.5,10.7,112600.0],["2017-01-11",10.7,10.75,10.43,10.65,56200.0],["2017-01-12",10.55,10.55,10.2,10.2,53400.0],["2017-01-13",10.1,10.45,10.0,10.4,44600.0],["2017-01-17",10.25,10.4,9.95,10.0,69500.0],["2017-01-18",10.15,10.15,9.85,9.95,49800.0],["2017-01-19",9.85,10.15,9.75,9.75,67100.0],["2017-01-20",9.7,9.9,9.7,9.7,51500.0],["2017-01-23",9.55,10.1,9.5,9.55,96800.0],["2017-01-24",9.55,9.8,9.3,9.7,59500.0],["2017-01-25",9.7,10.0,9.65,9.9,34100.0],["2017-01-26",9.85,9.85,9.6,9.75,22000.0],["2017-01-27",9.8,10.1,9.68,10.0,40800.0],["2017-01-30",9.9,9.9,9.6,9.7,46100.0],["2017-01-31",9.65,10.18,9.65,9.9,71500.0],["2017-02-01",10.05,10.3,10.0,10.2,45200.0],["2017-02-02",10.2,10.2,9.8,9.95,35300.0],["2017-02-03",10.1,10.2,9.93,10.15,46600.0],["2017-02-06",10.02,10.25,9.95,9.95,33000.0],["2017-02-07",9.95,10.05,9.78,9.95,30400.0],["2017-02-08",9.9,9.9,9.6,9.65,35700.0],["2017-02-09",9.7,10.0,9.6,9.85,41900.0],["2017-02-10",9.9,10.1,9.55,9.85,31400.0],["2017-02-13",10.0,10.05,9.8,9.9,34500.0],["2017-02-14",9.8,9.95,9.65,9.75,37200.0],["2017-02-15",9.75,9.95,9.61,9.95,24300.0],["2017-02-16",9.85,9.95,9.73,9.75,39500.0],["2017-02-17",9.8,10.0,9.8,10.0,65600.0],["2017-02-21",10.0,10.0,9.9,10.0,51000.0],["2017-02-22",10.0,10.0,9.95,9.95,20300.0],["2017-02-23",9.95,10.3,9.95,10.05,68800.0],["2017-02-24",9.95,10.2,9.95,10.15,36100.0],["2017-02-27",10.2,10.4,10.1,10.15,70100.0],["2017-02-28",10.05,10.3,9.9,9.95,54600.0],["2017-03-01",10.15,10.4,9.95,10.25,87700.0],["2017-03-02",10.35,10.5,10.05,10.18,129500.0],["2017-03-03",10.95,10.95,10.2,10.4,161800.0],["2017-03-06",10.3,10.35,10.0,10.2,72500.0],["2017-03-07",10.15,10.3,10.0,10.0,55200.0],["2017-03-08",10.1,10.1,9.72,9.75,111600.0],["2017-03-09",9.8,9.95,9.7,9.7,68100.0],["2017-03-10",9.9,9.94,9.6,9.7,69600.0],["2017-03-13",9.55,9.85,9.55,9.6,48100.0],["2017-03-14",9.7,9.75,9.45,9.65,80100.0],["2017-03-15",9.75,9.9,9.5,9.8,51900.0],["2017-03-16",9.7,9.9,9.65,9.85,72400.0],["2017-03-17",9.7,9.95,9.7,9.9,315300.0],["2017-03-20",9.95,9.95,9.65,9.7,52400.0],["2017-03-21",9.85,9.85,8.95,9.3,186500.0],["2017-03-22",9.25,9.75,9.25,9.6,98500.0],["2017-03-23",9.6,9.7,9.5,9.55,36100.0],["2017-03-24",9.6,9.9,9.6,9.65,64400.0],["2017-03-27",9.45,9.8,9.45,9.65,25200.0],["2017-03-28",9.65,9.8,9.5,9.7,48300.0],["2017-03-29",9.65,9.85,9.5,9.75,58400.0],["2017-03-30",9.75,10.0,9.75,9.9,56300.0],["2017-03-31",9.95,9.95,9.75,9.8,78200.0],["2017-04-03",9.8,9.95,9.7,9.8,61000.0],["2017-04-04",9.8,9.9,9.65,9.8,53300.0],["2017-04-05",9.8,9.9,9.5,9.5,86800.0],["2017-04-06",9.55,9.8,9.5,9.5,81100.0],["2017-04-07",9.5,9.93,9.5,9.8,50500.0],["2017-04-10",9.7,9.9,9.6,9.6,44400.0],["2017-04-11",9.65,9.8,9.6,9.65,40700.0],["2017-04-12",9.6,9.75,9.5,9.5,33400.0],["2017-04-13",9.5,9.55,9.25,9.3,45100.0],["2017-04-17",9.3,9.5,9.3,9.45,41000.0],["2017-04-18",9.5,9.5,9.35,9.45,50600.0],["2017-04-19",9.5,9.5,9.43,9.5,46300.0],["2017-04-20",9.45,9.6,9.45,9.55,63500.0],["2017-04-21",9.55,9.55,9.4,9.4,66700.0],["2017-04-24",9.55,9.6,9.4,9.6,73400.0],["2017-04-25",9.7,10.13,9.7,10.0,61100.0],["2017-04-26",10.1,10.75,10.05,10.6,179100.0],["2017-04-27",10.65,10.8,10.5,10.65,83000.0],["2017-04-28",10.65,10.65,10.15,10.4,88900.0],["2017-05-01",10.5,11.05,10.45,10.75,120400.0],["2017-05-02",10.7,10.9,10.4,10.45,84300.0],["2017-05-03",10.4,10.55,10.22,10.3,84200.0],["2017-05-04",10.5,10.7,10.03,10.15,51000.0],["2017-05-05",10.05,10.25,10.0,10.1,56200.0],["2017-05-08",10.05,10.15,9.85,10.1,48800.0],["2017-05-09",10.1,10.1,9.65,9.75,93200.0],["2017-05-10",9.7,9.8,9.64,9.65,63900.0],["2017-05-11",9.65,9.9,9.45,9.45,76200.0],["2017-05-12",9.5,9.75,9.4,9.5,157500.0],["2017-05-15",9.55,10.15,9.55,9.8,118100.0],["2017-05-16",9.8,9.8,9.5,9.75,41900.0],["2017-05-17",9.6,9.7,9.55,9.6,80100.0],["2017-05-18",9.4,9.9,9.4,9.9,209200.0],["2017-05-19",9.9,9.9,9.5,9.55,79900.0],["2017-05-22",9.55,9.55,9.45,9.5,45400.0],["2017-05-23",9.55,9.55,9.25,9.3,58000.0],["2017-05-24",9.25,9.4,9.2,9.25,43700.0],["2017-05-25",9.25,9.3,9.11,9.25,39700.0],["2017-05-26",9.35,9.56,9.2,9.35,67800.0],["2017-05-30",9.25,9.3,9.05,9.1,52600.0],["2017-05-31",9.1,9.25,9.05,9.15,51700.0],["2017-06-01",9.05,9.45,9.05,9.3,75500.0],["2017-06-02",9.15,9.55,9.15,9.4,91700.0],["2017-06-05",9.4,9.5,9.3,9.35,76800.0],["2017-06-06",9.25,9.4,9.0,9.1,60100.0],["2017-06-07",9.15,9.25,9.0,9.1,70600.0],["2017-06-08",9.05,9.25,8.95,9.15,105300.0],["2017-06-09",9.15,9.25,9.05,9.1,128500.0],["2017-06-12",9.1,9.55,9.05,9.55,130400.0],["2017-06-13",9.55,9.75,9.45,9.6,217600.0],["2017-06-14",9.65,9.75,9.5,9.55,59400.0],["2017-06-15",9.45,10.0,9.41,9.7,134300.0],["2017-06-16",9.5,9.75,9.5,9.6,140200.0],["2017-06-19",9.6,9.85,9.6,9.8,43700.0],["2017-06-20",9.8,9.88,9.6,9.8,54500.0],["2017-06-21",9.8,9.95,9.7,9.85,97800.0],["2017-06-22",9.75,10.95,9.7,10.8,180100.0],["2017-06-23",10.8,11.05,10.45,10.9,414900.0],["2017-06-26",10.85,10.9,10.65,10.65,38400.0],["2017-06-27",10.7,10.8,10.58,10.65,47700.0],["2017-06-28",10.65,10.85,10.6,10.85,61400.0],["2017-06-29",10.85,10.95,10.65,10.85,47000.0],["2017-06-30",10.85,11.05,10.75,10.8,78200.0],["2017-07-03",10.8,10.8,10.45,10.55,24600.0],["2017-07-05",10.5,10.55,10.1,10.15,40700.0],["2017-07-06",10.05,10.2,9.85,9.9,54200.0],["2017-07-07",9.9,10.25,9.85,10.2,42100.0],["2017-07-10",10.1,10.35,10.05,10.2,58900.0],["2017-07-11",10.2,10.5,10.2,10.3,42900.0],["2017-07-12",10.3,10.6,10.13,10.2,105800.0],["2017-07-13",10.15,10.5,10.0,10.5,174900.0],["2017-07-14",10.4,10.55,10.35,10.45,36000.0],["2017-07-17",10.5,10.71,10.35,10.55,72900.0],["2017-07-18",10.5,10.55,10.3,10.4,45800.0],["2017-07-19",10.35,10.55,10.25,10.35,49900.0],["2017-07-20",10.3,10.45,10.2,10.3,19700.0],["2017-07-21",10.45,10.45,10.0,10.05,131600.0],["2017-07-24",10.1,10.25,9.88,10.15,50700.0],["2017-07-25",10.15,10.3,10.1,10.2,42700.0],["2017-07-26",10.2,10.35,10.1,10.2,70600.0],["2017-07-27",10.15,10.4,9.95,10.2,57700.0],["2017-07-28",10.15,10.55,10.15,10.3,35000.0],["2017-07-31",10.3,10.4,10.25,10.25,43300.0],["2017-08-01",10.35,10.8,10.15,10.75,65100.0],["2017-08-02",10.8,11.0,10.35,10.55,173600.0],["2017-08-03",10.95,10.95,10.5,10.6,66800.0],["2017-08-04",10.6,10.7,10.3,10.4,39700.0],["2017-08-07",10.35,10.5,10.25,10.4,37300.0],["2017-08-08",10.45,10.9,10.25,10.65,60900.0],["2017-08-09",10.5,10.85,10.45,10.7,72400.0],["2017-08-10",10.6,11.0,10.55,10.85,123900.0],["2017-08-11",10.9,11.9,10.9,11.75,269900.0],["2017-08-14",11.75,12.35,11.55,11.9,216700.0],["2017-08-15",12.0,12.1,11.7,11.8,106500.0],["2017-08-16",11.85,12.05,11.85,11.9,166600.0],["2017-08-17",11.9,11.9,11.55,11.6,119300.0],["2017-08-18",11.45,11.9,11.45,11.75,127200.0],["2017-08-21",11.75,11.95,11.6,11.85,93400.0],["2017-08-22",11.9,12.3,11.8,11.9,159900.0],["2017-08-23",11.7,11.83,11.4,11.65,97300.0],["2017-08-24",11.7,11.9,11.55,11.85,79000.0],["2017-08-25",11.9,12.0,11.82,11.95,55300.0],["2017-08-28",11.95,12.05,11.88,11.95,43600.0],["2017-08-29",11.85,12.05,11.65,12.05,60200.0],["2017-08-30",12.0,12.1,11.75,11.95,61500.0],["2017-08-31",12.0,12.2,11.86,11.95,82800.0],["2017-09-01",11.95,12.0,11.75,12.0,43600.0],["2017-09-05",11.9,12.1,11.8,11.95,47700.0],["2017-09-06",12.0,12.2,11.85,12.05,49200.0],["2017-09-07",12.05,12.2,11.85,11.9,72000.0],["2017-09-08",11.85,12.05,11.8,11.9,41600.0],["2017-09-11",12.05,12.08,11.75,11.85,50900.0],["2017-09-12",11.9,12.05,11.75,11.8,66800.0],["2017-09-13",11.75,12.0,11.6,11.65,97000.0],["2017-09-14",11.65,11.8,11.35,11.4,97200.0],["2017-09-15",11.45,11.5,11.15,11.2,242300.0],["2017-09-18",11.25,11.6,11.25,11.3,82900.0],["2017-09-19",11.35,11.35,10.9,11.05,174800.0],["2017-09-20",11.0,11.1,10.75,10.95,77400.0],["2017-09-21",10.9,11.15,10.75,10.85,78700.0],["2017-09-22",10.8,11.0,10.75,10.9,40600.0],["2017-09-25",11.75,12.0,11.5,11.9,205600.0],["2017-09-26",11.95,12.05,11.9,11.95,97100.0],["2017-09-27",12.05,12.85,11.95,12.8,153500.0],["2017-09-28",12.8,12.8,12.45,12.55,194300.0],["2017-09-29",12.5,12.6,12.4,12.45,62700.0],["2017-10-02",12.5,13.33,12.45,13.25,197600.0],["2017-10-03",13.2,13.58,12.85,13.5,121400.0],["2017-10-04",13.55,13.75,13.35,13.4,115200.0],["2017-10-05",13.4,13.9,13.4,13.75,100700.0],["2017-10-06",13.7,13.95,13.65,13.7,66700.0],["2017-10-09",13.65,13.7,13.25,13.4,47600.0],["2017-10-10",13.4,13.45,13.08,13.3,65000.0],["2017-10-11",13.3,13.6,13.2,13.45,115700.0],["2017-10-12",13.55,13.7,13.25,13.45,38400.0],["2017-10-13",13.45,13.48,13.25,13.35,32600.0],["2017-10-16",13.35,13.65,13.15,13.55,40100.0],["2017-10-17",13.6,13.65,12.95,13.05,94700.0],["2017-10-18",13.2,13.2,12.7,12.75,66100.0],["2017-10-19",12.7,12.78,12.3,12.45,57100.0],["2017-10-20",12.65,13.0,12.4,12.95,97100.0],["2017-10-23",12.9,13.0,12.7,12.75,36100.0],["2017-10-24",12.8,13.1,12.65,12.8,68800.0],["2017-10-25",12.8,13.15,12.7,13.0,35100.0],["2017-10-26",13.0,13.18,12.76,13.15,48200.0],["2017-10-27",13.2,13.6,13.05,13.45,98200.0],["2017-10-30",13.35,13.35,12.95,13.15,36300.0],["2017-10-31",13.3,13.55,13.2,13.25,59700.0],["2017-11-01",13.3,13.35,12.85,13.1,42500.0],["2017-11-02",13.0,13.1,12.75,12.95,97200.0],["2017-11-03",12.85,13.2,12.55,12.6,173700.0],["2017-11-06",12.6,13.75,12.55,13.65,195200.0],["2017-11-07",13.75,14.0,13.55,13.8,175100.0],["2017-11-08",13.65,13.75,13.45,13.65,101900.0],["2017-11-09",14.0,15.8,14.0,15.45,635900.0],["2017-11-10",15.5,15.5,14.9,14.95,308000.0],["2017-11-13",14.75,15.6,14.75,15.25,321200.0],["2017-11-14",15.15,15.35,14.85,15.2,177500.0],["2017-11-15",15.15,15.5,15.05,15.35,419400.0],["2017-11-16",15.45,15.7,15.21,15.45,330000.0],["2017-11-17",15.6,16.55,15.25,16.3,471400.0],["2017-11-20",16.5,16.7,16.01,16.35,170700.0],["2017-11-21",16.45,16.7,16.25,16.7,155600.0],["2017-11-22",16.6,16.75,16.48,16.55,142700.0],["2017-11-24",16.6,16.6,16.15,16.25,90000.0],["2017-11-27",16.2,16.75,16.16,16.65,186200.0],["2017-11-28",16.5,16.75,16.35,16.7,101000.0],["2017-11-29",16.6,17.5,16.5,17.4,267000.0],["2017-11-30",17.5,17.6,17.1,17.35,155200.0],["2017-12-01",17.25,17.25,16.25,16.95,158000.0],["2017-12-04",17.3,17.3,16.6,16.65,110500.0],["2017-12-05",16.55,17.0,16.5,16.65,114700.0],["2017-12-06",16.5,16.95,16.5,16.7,129600.0],["2017-12-07",16.75,16.85,16.6,16.85,284400.0],["2017-12-08",16.85,16.85,16.1,16.15,145900.0],["2017-12-11",16.25,16.45,15.9,16.0,85700.0],["2017-12-12",16.05,16.65,15.95,16.0,132900.0],["2017-12-13",16.0,16.15,15.85,16.0,141300.0],["2017-12-14",16.05,16.1,15.75,15.95,84900.0],["2017-12-15",15.95,16.15,15.85,16.05,202500.0],["2017-12-18",16.15,16.7,16.09,16.15,117600.0],["2017-12-19",16.25,16.25,15.85,16.0,68800.0],["2017-12-20",16.0,16.32,16.0,16.15,71300.0],["2017-12-21",16.25,16.4,15.9,15.95,103800.0],["2017-12-22",15.9,15.9,15.6,15.75,43800.0],["2017-12-26",15.85,16.25,15.8,16.1,68300.0],["2017-12-27",16.05,16.35,15.91,16.15,188500.0],["2017-12-28",16.15,16.25,15.83,15.9,58000.0],["2017-12-29",15.9,15.95,15.45,15.5,133900.0],["2018-01-02",15.65,16.0,15.45,15.9,86500.0],["2018-01-03",15.85,16.0,15.5,15.6,68000.0],["2018-01-04",15.65,15.95,15.4,15.65,71100.0],["2018-01-05",15.7,15.95,15.7,15.8,84900.0],["2018-01-08",15.75,16.15,15.65,16.15,123900.0],["2018-01-09",16.15,16.7,16.15,16.5,98100.0],["2018-01-10",16.55,16.55,16.0,16.05,59900.0],["2018-01-11",16.05,16.55,15.95,16.15,83500.0],["2018-01-12",16.1,16.2,15.85,16.2,49700.0],["2018-01-16",16.2,16.25,15.5,15.5,97300.0],["2018-01-17",15.65,15.9,15.55,15.7,89400.0],["2018-01-18",15.6,15.95,15.45,15.9,74100.0],["2018-01-19",15.85,16.2,15.31,16.2,252700.0],["2018-01-22",16.2,16.2,15.8,15.95,54600.0],["2018-01-23",15.85,16.0,15.55,15.9,126500.0],["2018-01-24",16.0,16.0,15.6,15.7,99800.0],["2018-01-25",15.8,15.95,15.65,15.8,97100.0],["2018-01-26",15.9,16.9,15.7,16.45,387500.0],["2018-01-29",16.45,16.75,16.1,16.15,92400.0],["2018-01-30",15.85,16.3,15.61,16.1,103900.0],["2018-01-31",16.15,16.2,15.4,15.7,109600.0],["2018-02-01",15.55,15.55,14.25,15.45,123400.0],["2018-02-02",15.3,15.6,15.05,15.3,117800.0],["2018-02-05",15.2,15.65,15.05,15.3,179400.0],["2018-02-06",15.0,15.55,14.85,15.55,236400.0],["2018-02-07",15.45,15.5,15.12,15.5,113600.0],["2018-02-08",15.5,15.5,14.9,14.95,91000.0],["2018-02-09",15.0,15.5,14.75,15.35,127200.0],["2018-02-12",15.35,15.6,14.51,15.3,92700.0],["2018-02-13",15.1,15.3,15.0,15.2,57400.0],["2018-02-14",15.0,15.3,14.9,15.2,77100.0],["2018-02-15",15.08,15.25,14.9,15.1,96200.0],["2018-02-16",15.05,15.3,15.05,15.15,89200.0],["2018-02-20",15.0,15.2,15.0,15.1,61200.0],["2018-02-21",15.2,15.6,15.2,15.4,91100.0],["2018-02-22",15.55,15.6,15.25,15.35,124700.0],["2018-02-23",15.45,15.6,15.1,15.55,39700.0],["2018-02-26",15.55,16.05,15.35,16.0,46500.0],["2018-02-27",15.95,16.15,15.8,15.95,85000.0],["2018-02-28",15.9,16.4,15.65,15.7,82100.0],["2018-03-01",15.5,15.85,14.3,14.5,250900.0],["2018-03-02",14.5,14.5,13.95,14.35,129100.0],["2018-03-05",14.35,14.8,14.2,14.65,85900.0],["2018-03-06",14.75,15.1,14.25,15.05,155600.0],["2018-03-07",15.05,15.35,14.8,15.3,72400.0],["2018-03-08",15.7,15.7,15.1,15.4,67600.0],["2018-03-09",15.45,16.0,15.05,15.95,111200.0],["2018-03-12",16.0,16.35,15.7,15.9,104800.0],["2018-03-13",16.0,16.35,15.7,15.9,70100.0],["2018-03-14",15.95,16.05,15.8,15.95,47900.0],["2018-03-15",16.0,16.2,16.0,16.15,67100.0],["2018-03-16",16.1,16.45,16.05,16.3,150300.0],["2018-03-19",16.15,16.3,15.95,16.2,74200.0],["2018-03-20",16.05,16.45,15.91,16.25,76900.0],["2018-03-21",16.2,16.5,16.15,16.35,45900.0],["2018-03-22",16.05,16.4,15.85,16.05,127400.0],["2018-03-23",16.05,16.25,15.5,15.55,105000.0],["2018-03-26",15.7,16.0,14.9,15.1,221800.0],["2018-03-27",15.05,15.25,14.61,14.75,74500.0],["2018-03-28",14.75,15.0,14.4,14.75,70600.0],["2018-03-29",14.8,15.05,14.6,14.8,98700.0],["2018-04-02",14.8,15.25,14.15,14.5,94000.0],["2018-04-03",14.5,14.9,14.3,14.75,86700.0],["2018-04-04",14.55,14.95,14.5,14.85,77600.0],["2018-04-05",14.85,15.05,14.35,14.7,115300.0],["2018-04-06",14.55,14.75,13.95,14.1,118200.0],["2018-04-09",14.1,14.65,13.9,14.2,105500.0],["2018-04-10",14.35,14.5,14.25,14.4,59000.0],["2018-04-11",14.35,14.45,14.1,14.25,39800.0],["2018-04-12",14.35,14.35,13.95,14.0,64600.0],["2018-04-13",14.05,14.05,13.6,13.95,92400.0],["2018-04-16",13.95,14.7,13.95,14.25,64700.0],["2018-04-17",14.4,15.8,14.35,15.75,408400.0],["2018-04-18",15.85,15.85,15.4,15.6,105100.0],["2018-04-19",15.55,15.8,15.3,15.5,68500.0],["2018-04-20",15.4,16.8,15.4,16.75,183500.0],["2018-04-23",17.0,17.0,16.35,16.65,125100.0],["2018-04-24",16.7,16.75,16.0,16.15,120300.0],["2018-04-25",16.1,16.5,16.0,16.45,108000.0],["2018-04-26",16.4,16.55,16.25,16.4,110000.0],["2018-04-27",16.35,16.6,16.2,16.45,118700.0],["2018-04-30",16.5,16.55,16.25,16.25,203900.0],["2018-05-01",16.25,16.6,16.05,16.4,249800.0],["2018-05-02",16.55,16.75,16.3,16.75,200800.0],["2018-05-03",17.05,22.6,17.05,21.15,4220100.0],["2018-05-04",21.0,22.5,20.33,22.4,921000.0],["2018-05-07",22.4,22.88,22.1,22.65,1079900.0],["2018-05-08",22.45,22.73,22.1,22.3,507200.0],["2018-05-09",22.4,22.55,22.25,22.35,661600.0],["2018-05-10",22.5,24.75,22.5,24.3,599100.0],["2018-05-11",24.1,24.5,23.55,23.85,355400.0],["2018-05-14",23.95,24.5,23.65,23.65,315600.0],["2018-05-15",23.65,24.85,23.46,24.05,497000.0],["2018-05-16",24.2,25.85,24.2,25.65,659500.0],["2018-05-17",25.45,26.8,25.15,26.15,481600.0],["2018-05-18",26.25,26.65,25.35,26.35,787000.0],["2018-05-21",26.7,27.1,26.15,26.6,426700.0],["2018-05-22",26.65,27.1,26.35,26.55,251800.0],["2018-05-23",26.6,27.6,26.6,27.25,418300.0],["2018-05-24",27.35,28.0,27.1,27.6,614700.0],["2018-05-25",27.6,28.55,27.6,28.1,410600.0],["2018-05-29",27.95,29.05,27.95,28.85,684300.0],["2018-05-30",28.95,30.0,28.9,29.25,535800.0],["2018-05-31",29.3,30.0,28.95,29.75,385200.0],["2018-06-01",29.8,30.5,29.3,30.3,581100.0],["2018-06-04",30.4,30.9,30.05,30.3,330200.0],["2018-06-05",30.2,31.65,29.9,31.15,673400.0],["2018-06-06",31.2,31.75,30.15,30.55,405800.0],["2018-06-07",30.65,31.3,28.65,29.3,511300.0],["2018-06-08",29.35,29.95,29.25,29.45,232500.0],["2018-06-11",29.5,29.9,29.0,29.1,302600.0],["2018-06-12",29.2,30.3,29.2,29.8,236800.0],["2018-06-13",29.85,29.95,29.25,29.5,714700.0],["2018-06-14",29.3,30.0,29.0,29.8,270700.0],["2018-06-15",29.6,29.95,29.15,29.25,406800.0],["2018-06-18",28.95,29.6,28.2,29.45,290500.0],["2018-06-19",29.3,29.65,28.85,29.4,267700.0],["2018-06-20",29.75,33.0,29.75,32.65,978100.0],["2018-06-21",32.7,34.0,31.23,31.45,434700.0],["2018-06-22",31.45,31.6,30.5,31.15,725700.0],["2018-06-25",31.0,31.05,30.0,30.35,269700.0],["2018-06-26",30.2,31.2,30.2,30.85,164100.0],["2018-06-27",30.75,31.0,29.6,29.7,262500.0],["2018-06-28",29.75,31.1,28.45,31.0,391500.0],["2018-06-29",31.25,31.45,30.65,31.0,493300.0],["2018-07-02",31.05,31.45,30.41,31.45,172300.0],["2018-07-03",31.7,32.0,31.05,31.25,177600.0],["2018-07-05",31.3,32.45,31.14,32.25,241400.0],["2018-07-06",32.15,32.8,32.1,32.35,191300.0],["2018-07-09",32.7,32.7,31.45,32.1,197600.0],["2018-07-10",32.2,32.55,31.6,32.0,109500.0],["2018-07-11",31.6,32.05,31.6,31.7,183500.0],["2018-07-12",31.75,32.55,31.65,32.3,113000.0],["2018-07-13",32.35,32.7,32.1,32.45,207300.0],["2018-07-16",32.85,34.7,31.65,32.65,604800.0],["2018-07-17",32.4,34.17,32.1,33.9,281700.0],["2018-07-18",33.9,33.9,32.85,33.75,244300.0],["2018-07-19",33.75,34.35,33.58,33.9,227200.0],["2018-07-20",33.95,34.23,33.65,33.9,202800.0],["2018-07-23",34.1,34.8,33.8,34.2,294500.0],["2018-07-24",34.35,35.0,33.8,34.15,440800.0],["2018-07-25",34.0,35.0,33.95,34.95,205200.0],["2018-07-26",35.0,35.0,34.15,34.8,179900.0],["2018-07-27",34.9,34.9,32.45,32.45,428400.0],["2018-07-30",32.35,33.1,31.3,31.45,434900.0],["2018-07-31",30.85,31.85,29.45,30.85,474000.0],["2018-08-01",31.15,32.25,30.8,31.9,799100.0],["2018-08-02",37.5,43.15,36.75,38.75,1993300.0],["2018-08-03",38.65,38.99,36.7,37.9,1202200.0],["2018-08-06",38.35,41.03,38.35,39.9,1036900.0],["2018-08-07",40.1,41.35,39.85,39.9,513100.0],["2018-08-08",40.05,40.45,37.5,38.95,1398100.0],["2018-08-09",38.65,40.1,38.55,39.6,777200.0],["2018-08-10",39.5,40.41,39.15,39.95,372400.0],["2018-08-13",40.1,40.2,39.5,39.65,312100.0],["2018-08-14",39.6,43.1,39.6,42.5,1072900.0],["2018-08-15",42.5,42.85,40.51,41.6,611900.0],["2018-08-16",42.75,43.6,41.05,41.25,555200.0],["2018-08-17",41.25,41.7,40.65,41.05,365000.0],["2018-08-20",41.7,42.48,40.6,42.35,801500.0],["2018-08-21",42.2,43.6,42.05,43.2,501600.0],["2018-08-22",43.25,44.1,42.31,43.9,283000.0],["2018-08-23",44.2,44.9,43.55,44.75,429400.0],["2018-08-24",44.7,45.65,44.28,44.8,311900.0],["2018-08-27",45.2,45.5,44.4,45.3,314700.0],["2018-08-28",45.2,45.75,44.58,45.1,253600.0],["2018-08-29",45.25,47.2,45.25,46.75,549500.0],["2018-08-30",46.95,47.7,45.51,47.55,440200.0],["2018-08-31",47.65,48.1,47.4,47.7,423500.0],["2018-09-04",48.2,49.75,48.03,49.4,583300.0],["2018-09-05",49.35,49.65,46.05,48.7,509300.0],["2018-09-06",48.65,50.0,48.1,48.55,328400.0],["2018-09-07",48.55,50.3,47.83,48.55,412900.0],["2018-09-10",48.95,50.4,48.81,49.7,503100.0],["2018-09-11",49.7,51.4,49.25,50.55,473700.0],["2018-09-12",50.7,50.9,47.4,48.65,855600.0],["2018-09-13",48.85,51.2,48.5,50.65,567700.0],["2018-09-14",53.7,54.0,50.2,50.3,906600.0],["2018-09-17",49.75,50.35,47.41,47.8,718500.0],["2018-09-18",47.65,50.25,47.5,50.0,650400.0],["2018-09-19",50.25,51.1,48.11,48.5,749600.0],["2018-09-20",48.7,49.95,47.5,47.95,1548000.0],["2018-09-21",47.95,47.95,44.85,46.95,1957700.0],["2018-09-24",47.6,49.05,46.35,48.15,703200.0],["2018-09-25",48.15,49.0,47.9,48.55,660400.0],["2018-09-26",48.55,49.0,47.55,48.0,320700.0],["2018-09-27",48.0,48.4,46.7,47.4,381100.0],["2018-09-28",47.2,48.45,47.2,48.0,382900.0],["2018-10-01",48.39,49.14,46.93,47.03,397000.0],["2018-10-02",46.23,46.88,44.29,44.91,604000.0],["2018-10-03",45.04,45.81,43.83,45.17,518800.0],["2018-10-04",45.03,46.02,42.89,43.88,431100.0],["2018-10-05",43.89,44.99,43.0,44.15,571700.0],["2018-10-08",43.53,44.45,40.8,41.55,706800.0],["2018-10-09",41.02,41.91,40.92,41.63,608200.0],["2018-10-10",41.25,41.61,39.45,40.0,918800.0],["2018-10-11",39.44,41.75,39.28,40.54,516500.0],["2018-10-12",41.69,42.9,40.4,41.14,362500.0],["2018-10-15",40.97,41.56,39.86,41.14,363800.0],["2018-10-16",41.37,43.81,41.37,43.46,519800.0],["2018-10-17",43.36,43.36,41.76,42.95,389000.0],["2018-10-18",42.85,43.39,41.43,42.22,248800.0],["2018-10-19",42.23,43.07,39.95,40.54,375700.0],["2018-10-22",40.6,41.96,40.41,41.73,281800.0],["2018-10-23",40.72,42.28,40.09,41.6,321400.0],["2018-10-24",41.54,42.4,40.14,40.2,317500.0],["2018-10-25",40.63,40.9,38.69,39.11,514800.0],["2018-10-26",37.91,38.77,35.77,38.06,446700.0],["2018-10-29",38.74,39.64,37.1,37.9,447700.0],["2018-10-30",37.64,39.03,37.39,38.48,560000.0],["2018-10-31",39.06,40.75,37.98,40.11,640000.0],["2018-11-01",45.49,45.49,40.1,42.57,1596500.0],["2018-11-02",43.2,44.93,42.36,43.96,907400.0],["2018-11-05",44.21,44.8,43.0,43.84,470200.0],["2018-11-06",43.59,44.8,42.76,44.1,530700.0],["2018-11-07",44.34,50.08,43.9,50.0,1154300.0],["2018-11-08",49.6,51.3,47.43,49.94,571000.0],["2018-11-09",49.84,49.84,45.28,47.0,811600.0],["2018-11-12",47.01,47.01,42.86,43.05,656300.0],["2018-11-13",43.17,44.29,42.35,42.81,440700.0],["2018-11-14",43.2,43.7,40.88,40.97,386400.0],["2018-11-15",40.69,41.67,40.17,41.34,500200.0],["2018-11-16",40.87,42.11,40.29,40.43,484000.0],["2018-11-19",40.24,40.86,36.04,36.41,605600.0],["2018-11-20",35.23,36.97,35.02,36.32,415200.0],["2018-11-21",36.41,37.88,36.41,36.98,289800.0],["2018-11-23",36.33,37.61,36.33,36.43,103800.0],["2018-11-26",37.04,38.43,36.12,36.72,335900.0],["2018-11-27",36.57,37.08,36.03,37.02,309600.0],["2018-11-28",37.24,38.35,36.68,38.21,382600.0],["2018-11-29",38.12,38.99,36.66,37.09,370100.0],["2018-11-30",37.2,38.86,36.74,38.01,411000.0],["2018-12-03",38.84,39.63,38.1,39.45,305100.0],["2018-12-04",39.2,39.22,35.01,35.42,374600.0],["2018-12-06",34.68,35.84,33.54,35.8,420200.0],["2018-12-07",35.8,36.21,33.6,33.89,300500.0],["2018-12-10",33.59,34.85,33.49,34.29,304900.0],["2018-12-11",34.91,36.95,34.5,35.21,344300.0],["2018-12-12",35.77,36.89,35.77,36.26,327100.0],["2018-12-13",36.42,36.89,35.72,36.25,436100.0],["2018-12-14",35.49,36.46,34.05,34.41,286300.0],["2018-12-17",34.08,35.5,32.5,33.51,661300.0],["2018-12-18",33.94,34.34,32.55,32.95,419600.0],["2018-12-19",32.94,34.24,32.2,32.53,548600.0],["2018-12-20",32.53,32.59,29.6,30.36,735700.0],["2018-12-21",30.37,31.18,28.97,29.69,754700.0],["2018-12-24",29.5,29.8,28.54,28.91,206300.0],["2018-12-26",29.29,31.18,28.86,31.1,267000.0],["2018-12-27",30.51,30.95,29.36,30.94,303100.0],["2018-12-28",31.03,32.04,30.31,31.26,248900.0],["2018-12-31",31.68,32.71,31.39,31.91,460300.0],["2019-01-02",31.23,31.44,30.41,31.11,309200.0],["2019-01-03",30.77,30.99,27.75,27.81,782800.0],["2019-01-04",28.1,29.83,27.91,29.42,547300.0],["2019-01-07",28.25,31.64,28.2,30.99,706100.0],["2019-01-08",31.02,32.34,30.5,32.12,403800.0],["2019-01-09",32.33,33.21,31.98,32.6,395800.0],["2019-01-10",31.89,33.19,31.51,32.51,289800.0],["2019-01-11",32.37,32.59,30.73,31.72,371700.0],["2019-01-14",31.38,31.62,30.58,30.85,213400.0],["2019-01-15",31.03,31.99,30.27,31.87,306600.0],["2019-01-16",31.88,33.74,31.88,33.16,427700.0],["2019-01-17",33.0,34.66,32.69,34.51,564400.0],["2019-01-18",34.65,35.19,34.04,35.16,482400.0],["2019-01-22",34.47,35.16,33.49,33.97,530700.0],["2019-01-23",33.97,34.98,33.29,33.72,248600.0],["2019-01-24",33.87,34.28,33.01,34.18,207500.0],["2019-01-25",34.59,36.19,34.35,35.69,472000.0],["2019-01-28",35.09,35.76,34.25,35.05,251000.0],["2019-01-29",35.23,35.5,33.7,33.82,350000.0],["2019-01-30",33.99,35.21,33.21,34.7,318500.0],["2019-01-31",34.7,36.8,34.02,35.73,334400.0],["2019-02-01",35.67,36.32,35.14,35.69,215900.0],["2019-02-04",35.73,36.26,35.35,35.84,171600.0],["2019-02-05",35.92,36.53,35.32,35.6,276900.0],["2019-02-06",35.6,35.94,34.45,34.84,268000.0],["2019-02-07",34.6,35.08,33.27,33.65,344000.0],["2019-02-08",33.38,34.11,32.83,34.08,269000.0],["2019-02-11",33.94,35.63,33.94,35.45,330300.0],["2019-02-12",35.71,36.59,35.41,36.45,232800.0],["2019-02-13",36.6,36.85,36.11,36.75,256600.0],["2019-02-14",36.6,37.09,34.13,35.17,1597900.0],["2019-02-15",35.51,36.44,34.96,36.42,333500.0],["2019-02-19",36.31,37.25,36.0,37.06,319500.0],["2019-02-20",37.57,37.57,36.61,36.69,241200.0],["2019-02-21",36.78,37.22,36.01,36.89,349300.0],["2019-02-22",36.01,38.81,35.81,36.46,654900.0],["2019-02-25",36.28,39.78,35.99,37.98,554000.0],["2019-02-26",37.45,37.83,36.23,36.26,313200.0],["2019-02-27",36.31,37.15,35.81,37.1,257700.0],["2019-02-28",37.15,37.45,36.51,36.8,403800.0],["2019-03-01",37.4,41.19,36.63,40.78,919400.0],["2019-03-04",41.15,41.65,38.71,39.23,588400.0],["2019-03-05",39.51,39.66,38.57,38.81,218900.0],["2019-03-06",38.98,38.99,37.27,37.31,439700.0],["2019-03-07",37.2,37.72,36.15,36.97,353100.0],["2019-03-08",36.53,36.99,35.71,36.41,336700.0],["2019-03-11",36.73,37.03,36.54,36.94,209000.0],["2019-03-12",37.24,37.66,36.79,37.19,179100.0],["2019-03-13",37.29,38.23,37.11,37.27,428400.0],["2019-03-14",37.17,37.3,35.97,35.98,335300.0],["2019-03-15",35.99,37.08,35.99,36.58,522800.0],["2019-03-18",36.5,37.07,35.6,36.33,245300.0],["2019-03-19",36.44,37.66,35.74,37.14,224400.0],["2019-03-20",37.06,38.66,37.06,37.96,303100.0],["2019-03-21",37.88,39.44,37.63,39.4,357000.0],["2019-03-22",38.88,39.6,37.61,37.67,387500.0],["2019-03-25",37.57,37.84,36.59,37.56,296000.0],["2019-03-26",38.02,38.2,37.16,37.32,253100.0],["2019-03-27",37.19,37.63,35.17,35.35,561200.0],["2019-03-28",35.29,36.27,35.28,35.95,446200.0],["2019-03-29",36.46,36.46,33.92,34.19,477200.0],["2019-04-01",34.56,35.17,33.85,34.21,333100.0],["2019-04-02",34.17,34.2,33.11,34.06,347900.0],["2019-04-03",34.4,34.85,33.83,34.55,341600.0],["2019-04-04",34.64,34.74,33.9,34.35,275300.0],["2019-04-05",34.33,35.2,33.9,35.0,336400.0],["2019-04-08",34.77,34.96,34.25,34.88,277900.0],["2019-04-09",34.92,35.45,34.69,35.22,258300.0],["2019-04-10",35.41,37.58,35.28,37.01,431000.0],["2019-04-11",36.94,37.11,36.22,36.67,219400.0],["2019-04-12",36.94,37.17,36.44,36.69,350700.0],["2019-04-15",36.63,37.29,36.59,36.75,291300.0],["2019-04-16",36.94,37.4,35.76,36.16,328600.0],["2019-04-17",36.49,36.78,30.36,32.12,992600.0],["2019-04-18",32.12,32.88,30.74,31.21,498600.0],["2019-04-22",30.97,30.97,29.46,29.95,868200.0],["2019-04-23",29.99,31.33,29.75,30.83,247100.0],["2019-04-24",31.04,31.23,30.55,31.22,237600.0],["2019-04-25",31.0,31.89,30.91,31.79,276400.0],["2019-04-26",31.8,33.0,31.45,32.85,209300.0],["2019-04-29",32.81,33.4,32.52,33.01,290200.0],["2019-04-30",32.9,33.18,32.47,32.48,344600.0],["2019-05-01",32.67,32.7,31.79,31.92,508600.0],["2019-05-02",31.74,33.37,27.1,28.15,1629600.0],["2019-05-03",28.45,28.7,21.7,25.0,3175800.0],["2019-05-06",25.5,27.62,25.11,27.01,1123800.0],["2019-05-07",26.61,27.58,26.41,27.5,675700.0],["2019-05-08",27.31,28.12,26.78,27.3,663900.0],["2019-05-09",26.87,27.54,26.33,27.26,281500.0],["2019-05-10",27.25,27.32,25.66,26.55,504500.0],["2019-05-13",25.98,26.18,24.2,24.42,560600.0],["2019-05-14",25.02,25.68,24.69,25.53,266900.0],["2019-05-15",25.11,25.59,24.94,24.98,250800.0],["2019-05-16",24.98,25.72,24.94,25.0,263100.0],["2019-05-17",24.79,25.08,23.77,24.04,321500.0],["2019-05-20",23.9,24.63,23.42,24.13,284600.0],["2019-05-21",24.27,24.97,24.02,24.76,446600.0],["2019-05-22",24.67,24.96,24.22,24.29,209400.0],["2019-05-23",24.0,24.69,23.95,24.02,450800.0],["2019-05-24",24.12,24.79,23.87,24.69,255100.0],["2019-05-28",24.76,25.0,23.93,24.0,333800.0],["2019-05-29",23.65,23.9,22.95,23.58,340600.0],["2019-05-30",23.73,24.47,23.65,24.19,492800.0],["2019-05-31",23.93,23.93,22.93,23.17,423800.0],["2019-06-03",23.23,23.88,22.84,23.08,492200.0],["2019-06-04",23.34,24.35,23.21,24.01,844500.0],["2019-06-05",24.29,25.02,23.68,24.96,428300.0],["2019-06-06",24.83,26.02,24.83,25.53,472000.0],["2019-06-07",25.55,27.76,25.5,27.08,800900.0],["2019-06-10",27.3,27.95,26.27,26.3,447300.0],["2019-06-11",26.54,26.95,25.81,26.63,478400.0],["2019-06-12",26.59,27.0,26.15,26.41,247500.0],["2019-06-13",26.45,26.71,25.62,26.5,278900.0],["2019-06-14",26.55,27.2,26.26,26.31,318200.0],["2019-06-17",26.44,27.22,26.26,27.02,321600.0],["2019-06-18",27.48,28.52,27.21,28.41,775000.0],["2019-06-19",28.41,28.58,27.87,28.5,294600.0],["2019-06-20",28.9,29.68,28.64,29.39,468700.0],["2019-06-21",29.3,29.33,28.87,29.03,692800.0],["2019-06-24",29.52,29.52,28.57,28.62,366100.0],["2019-06-25",28.76,29.4,28.55,29.26,467300.0],["2019-06-26",29.28,29.64,28.99,29.51,588800.0],["2019-06-27",29.65,30.42,29.43,30.19,521500.0],["2019-06-28",30.19,30.56,29.36,29.38,710900.0],["2019-07-01",29.98,30.12,29.24,29.74,260400.0],["2019-07-02",29.83,29.85,29.16,29.83,275300.0],["2019-07-03",29.96,30.0,29.37,29.5,121300.0],["2019-07-05",29.61,29.71,28.91,29.42,184400.0],["2019-07-08",29.47,29.67,28.97,29.56,238100.0],["2019-07-09",29.39,30.29,28.93,30.23,294500.0],["2019-07-10",30.63,30.81,30.17,30.46,354200.0],["2019-07-11",30.45,31.02,30.34,30.8,369000.0],["2019-07-12",30.74,30.78,29.98,30.42,387300.0],["2019-07-15",30.52,31.71,30.37,31.54,338400.0],["2019-07-16",31.66,32.23,31.19,31.77,333400.0],["2019-07-17",31.72,31.72,30.86,31.07,281600.0],["2019-07-18",31.01,32.05,30.91,31.5,265900.0],["2019-07-19",31.47,32.15,31.02,31.05,289400.0],["2019-07-22",31.27,32.22,31.27,32.13,556600.0],["2019-07-23",32.35,32.63,31.88,32.03,547300.0],["2019-07-24",31.94,32.94,31.75,32.67,261200.0],["2019-07-25",32.67,32.67,30.56,30.7,536500.0],["2019-07-26",30.95,31.39,30.27,31.35,286300.0],["2019-07-29",31.34,31.72,30.42,30.86,369300.0],["2019-07-30",30.43,31.26,30.26,30.3,650800.0],["2019-07-31",30.2,30.78,29.21,29.31,786500.0],["2019-08-01",33.5,37.35,32.11,34.8,1824400.0],["2019-08-02",34.37,34.62,32.35,33.42,533500.0],["2019-08-05",32.3,32.78,31.33,32.1,592200.0],["2019-08-06",32.57,33.22,31.83,32.75,468200.0],["2019-08-07",32.13,33.08,31.65,32.51,289600.0],["2019-08-08",32.68,33.27,32.52,32.7,320400.0],["2019-08-09",32.6,32.71,31.17,31.95,229700.0],["2019-08-12",31.84,32.65,31.49,32.5,437700.0],["2019-08-13",32.3,33.96,31.94,33.14,390600.0],["2019-08-14",32.36,32.52,31.41,31.92,368500.0],["2019-08-15",32.24,32.29,31.64,31.92,260700.0],["2019-08-16",32.2,33.3,32.14,33.19,322000.0],["2019-08-19",33.52,33.73,32.77,32.95,303600.0],["2019-08-20",32.95,33.33,32.3,32.33,110400.0],["2019-08-21",32.6,32.64,31.96,32.21,218800.0],["2019-08-22",32.25,32.25,31.05,31.32,117600.0],["2019-08-23",31.3,31.56,29.44,29.71,252100.0],["2019-08-26",30.09,30.19,29.29,29.71,153300.0],["2019-08-27",30.5,30.77,29.88,29.95,398100.0],["2019-08-28",29.66,30.31,29.66,29.95,192400.0],["2019-08-29",30.0,30.86,30.0,30.21,187100.0],["2019-08-30",30.35,30.46,29.84,30.11,272300.0],["2019-09-03",29.8,29.83,27.25,27.68,473600.0],["2019-09-04",28.02,28.15,27.03,27.59,309000.0],["2019-09-05",27.98,29.02,27.72,28.53,166200.0],["2019-09-06",28.51,28.78,27.99,28.03,137800.0],["2019-09-09",28.15,28.26,26.91,27.04,266000.0],["2019-09-10",26.92,27.68,26.4,27.54,208100.0],["2019-09-11",27.54,29.06,27.21,28.5,335800.0],["2019-09-12",28.82,29.07,28.3,28.79,222400.0],["2019-09-13",28.98,29.34,28.71,29.21,221100.0],["2019-09-16",29.03,30.09,28.94,29.83,363800.0],["2019-09-17",29.87,30.43,28.99,30.31,216000.0],["2019-09-18",30.32,30.35,29.55,30.2,242500.0],["2019-09-19",30.16,30.7,29.6,29.81,229400.0],["2019-09-20",29.74,30.23,29.46,29.91,348000.0],["2019-09-23",29.6,29.83,29.2,29.33,133200.0],["2019-09-24",29.32,29.71,28.0,28.14,321600.0],["2019-09-25",28.0,28.38,27.18,28.14,201400.0],["2019-09-26",28.05,28.15,27.02,27.18,124200.0],["2019-09-27",27.34,27.34,25.67,25.99,264700.0],["2019-09-30",26.21,26.22,25.12,25.78,430400.0],["2019-10-01",25.93,26.44,24.82,25.05,304600.0],["2019-10-02",24.85,24.95,24.3,24.59,211800.0],["2019-10-03",24.59,25.53,23.78,25.19,289100.0],["2019-10-04",25.23,25.72,24.94,25.63,266900.0],["2019-10-07",25.56,25.76,25.16,25.43,233300.0],["2019-10-08",24.94,25.19,24.32,24.55,374000.0],["2019-10-09",24.93,25.6,24.5,25.31,244000.0],["2019-10-10",25.23,25.61,24.59,25.46,159100.0],["2019-10-11",25.96,27.12,25.96,26.69,261500.0],["2019-10-14",26.59,26.85,26.02,26.15,225900.0],["2019-10-15",26.42,27.24,26.42,26.66,346700.0],["2019-10-16",26.65,26.84,26.3,26.4,141100.0],["2019-10-17",26.55,27.76,26.31,27.58,350800.0],["2019-10-18",27.51,29.04,27.44,28.68,545400.0],["2019-10-21",28.93,29.51,28.15,28.21,527200.0],["2019-10-22",28.28,28.5,27.06,27.4,233800.0],["2019-10-23",27.62,28.38,27.32,28.1,453300.0],["2019-10-24",28.22,28.77,28.22,28.66,318800.0],["2019-10-25",28.59,28.7,28.02,28.26,457200.0],["2019-10-28",28.33,29.24,28.33,28.69,250900.0],["2019-10-29",28.62,28.91,28.18,28.61,326400.0],["2019-10-30",28.65,28.65,27.76,27.93,485600.0],["2019-10-31",29.6,33.44,28.9,32.78,1660700.0],["2019-11-01",32.79,33.92,31.81,33.28,623400.0],["2019-11-04",33.62,35.0,33.5,34.92,614100.0],["2019-11-05",35.0,36.22,34.87,35.92,447800.0],["2019-11-06",36.32,36.83,35.47,35.55,390600.0],["2019-11-07",36.0,36.41,35.6,36.11,455400.0],["2019-11-08",35.9,36.05,34.99,35.49,510400.0],["2019-11-11",35.78,36.56,35.38,35.54,355500.0],["2019-11-12",35.49,35.75,34.38,35.14,448800.0],["2019-11-13",35.0,35.03,33.81,34.71,397500.0],["2019-11-14",34.48,35.11,34.24,34.9,250600.0],["2019-11-15",35.19,35.43,34.52,35.21,409000.0],["2019-11-18",34.94,35.27,34.12,34.33,281000.0],["2019-11-19",34.38,35.18,34.23,34.71,301900.0],["2019-11-20",34.85,36.04,34.77,35.67,523100.0],["2019-11-21",35.87,36.86,35.5,36.73,305900.0],["2019-11-22",36.94,37.49,36.46,37.39,387000.0],["2019-11-25",37.48,38.84,37.26,37.71,627100.0],["2019-11-26",37.63,38.72,36.94,37.02,410000.0],["2019-11-27",37.05,37.6,36.59,36.89,187400.0],["2019-11-29",36.74,37.09,36.56,36.86,89900.0],["2019-12-02",36.91,37.14,35.81,36.77,549000.0],["2019-12-03",36.19,37.09,36.1,36.82,210000.0],["2019-12-04",37.34,38.57,37.34,38.13,559200.0],["2019-12-05",38.29,38.29,36.84,37.05,411800.0],["2019-12-06",37.18,37.79,37.1,37.32,216500.0],["2019-12-09",36.95,37.42,36.59,36.93,302600.0],["2019-12-10",36.77,37.37,36.74,37.18,167700.0],["2019-12-11",37.19,37.8,37.01,37.4,250000.0],["2019-12-12",37.32,37.88,37.2,37.69,213800.0],["2019-12-13",37.63,37.76,37.25,37.43,180700.0],["2019-12-16",37.52,38.06,37.21,37.26,213100.0],["2019-12-17",37.29,37.84,36.64,37.23,590300.0],["2019-12-18",37.28,37.74,36.68,37.37,324400.0],["2019-12-19",37.28,37.41,35.88,36.73,506000.0],["2019-12-20",36.62,37.38,36.3,36.4,596600.0],["2019-12-23",36.44,37.17,35.93,36.92,286700.0],["2019-12-24",37.0,37.82,36.69,37.05,176600.0],["2019-12-26",36.95,37.36,36.3,36.82,292900.0],["2019-12-27",36.89,37.27,36.22,36.5,226000.0],["2019-12-30",36.5,36.67,35.21,35.33,247800.0],["2019-12-31",35.12,35.41,34.83,35.17,414600.0],["2020-01-02",35.3,35.41,33.82,34.79,356500.0],["2020-01-03",34.25,35.01,34.05,34.38,186900.0],["2020-01-06",34.0,34.55,33.7,34.41,309300.0],["2020-01-07",34.4,34.92,33.74,34.37,556100.0],["2020-01-08",34.48,35.33,34.4,34.81,338600.0],["2020-01-09",35.1,35.6,34.76,35.41,236900.0],["2020-01-10",35.54,36.61,35.38,36.58,316500.0],["2020-01-13",34.61,39.14,34.19,39.07,721100.0],["2020-01-14",39.0,40.6,38.6,40.25,400200.0],["2020-01-15",40.0,41.98,39.9,41.64,414200.0],["2020-01-16",41.95,42.73,41.38,41.93,421200.0],["2020-01-17",42.29,42.48,41.79,42.4,312600.0],["2020-01-21",42.44,42.61,41.86,42.01,492200.0],["2020-01-22",42.33,42.63,41.99,42.26,121600.0],["2020-01-23",42.05,42.43,41.5,41.54,350300.0],["2020-01-24",41.38,41.57,38.48,38.64,544200.0],["2020-01-27",37.85,37.98,36.81,36.82,554700.0],["2020-01-28",37.08,37.57,36.15,36.98,368400.0],["2020-01-29",37.16,37.3,35.86,36.8,283200.0],["2020-01-30",36.2,36.58,32.91,34.37,1111600.0],["2020-01-31",34.14,36.68,33.01,33.64,740400.0],["2020-02-03",33.95,34.19,33.23,33.55,379900.0],["2020-02-04",34.14,35.71,34.13,34.78,451400.0],["2020-02-05",35.31,36.82,34.93,36.74,434400.0],["2020-02-06",37.02,37.18,36.33,36.71,243300.0],["2020-02-07",36.44,36.44,35.07,35.25,212000.0],["2020-02-10",35.0,35.72,34.63,35.09,371600.0],["2020-02-11",35.43,37.18,35.26,37.14,234200.0],["2020-02-12",37.43,38.31,36.88,38.31,221000.0],["2020-02-13",38.04,38.04,36.89,37.2,401500.0],["2020-02-14",37.24,37.44,36.77,36.91,170100.0],["2020-02-18",36.61,37.21,35.91,35.99,279100.0],["2020-02-19",36.25,36.45,35.61,35.99,456600.0],["2020-02-20",35.78,36.07,35.49,35.65,287700.0],["2020-02-21",35.57,35.8,34.03,34.7,564600.0],["2020-02-24",32.91,33.5,31.57,31.58,595500.0],["2020-02-25",31.75,32.08,29.99,30.43,610500.0],["2020-02-26",30.51,30.71,28.75,28.75,1301400.0],["2020-02-27",31.3,33.33,27.0,31.03,2089100.0],["2020-02-28",30.5,32.78,29.85,31.38,1018400.0],["2020-03-02",31.64,31.8,30.21,31.67,680100.0],["2020-03-03",31.82,32.66,30.43,31.37,364300.0],["2020-03-04",32.1,32.69,31.47,32.09,321600.0],["2020-03-05",31.25,32.49,30.94,31.79,514300.0],["2020-03-06",30.44,30.95,29.14,29.77,427300.0],["2020-03-09",27.07,28.22,26.8,27.63,685100.0],["2020-03-10",28.76,29.46,27.62,29.04,457500.0],["2020-03-11",28.15,28.38,27.04,28.01,453900.0],["2020-03-12",26.18,26.85,25.01,25.98,687400.0],["2020-03-13",27.51,27.62,23.76,26.11,710000.0],["2020-03-16",25.0,26.0,23.2,25.01,937500.0],["2020-03-17",25.11,27.99,24.42,27.51,701600.0],["2020-03-18",26.04,27.73,24.71,27.42,643600.0],["2020-03-19",27.42,29.98,24.78,27.97,988500.0],["2020-03-20",27.93,30.05,26.91,27.53,831100.0],["2020-03-23",27.42,28.0,25.05,25.36,631900.0],["2020-03-24",26.25,27.32,25.38,26.86,496200.0],["2020-03-25",26.54,28.76,26.54,27.99,578000.0],["2020-03-26",28.0,33.19,28.0,32.82,608700.0],["2020-03-27",31.78,32.0,30.32,31.02,586700.0],["2020-03-30",31.22,34.18,30.72,33.91,683900.0],["2020-03-31",33.5,34.04,31.16,32.26,385700.0],["2020-04-01",31.37,32.27,29.44,30.12,402500.0],["2020-04-02",29.64,30.85,29.15,30.18,292600.0],["2020-04-03",30.11,31.12,28.58,29.15,352700.0],["2020-04-06",30.3,32.95,30.0,32.76,370300.0],["2020-04-07",33.75,34.28,31.79,31.88,452100.0],["2020-04-08",32.58,33.03,31.96,32.46,284800.0],["2020-04-09",32.85,34.04,31.69,33.7,388700.0],["2020-04-13",34.5,36.03,33.38,35.2,454600.0],["2020-04-14",36.12,37.38,34.71,37.11,421700.0],["2020-04-15",36.22,36.53,35.22,36.01,284200.0],["2020-04-16",35.52,36.59,35.3,36.52,483400.0],["2020-04-17",37.0,38.26,36.78,38.09,321700.0],["2020-04-20",37.52,38.54,37.0,37.98,250600.0],["2020-04-21",36.57,38.03,36.42,37.07,259500.0],["2020-04-22",37.83,37.83,36.47,37.13,250200.0],["2020-04-23",37.15,38.42,37.14,37.35,296500.0],["2020-04-24",37.92,38.08,37.26,37.47,202500.0],["2020-04-27",37.87,39.46,37.11,39.03,392600.0],["2020-04-28",39.4,39.4,37.56,38.31,287000.0],["2020-04-29",39.12,39.37,38.07,38.76,424700.0],["2020-04-30",39.0,39.01,37.51,38.32,441400.0],["2020-05-01",37.85,38.08,35.93,36.77,272600.0],["2020-05-04",36.57,36.94,35.89,36.45,210400.0],["2020-05-05",36.99,38.05,36.71,37.61,245400.0],["2020-05-06",37.84,38.33,37.39,38.0,590100.0],["2020-05-07",37.98,38.88,37.25,37.43,499800.0],["2020-05-08",37.88,38.64,37.48,38.02,300400.0],["2020-05-11",37.67,39.51,37.53,39.04,689000.0],["2020-05-12",39.25,39.38,38.15,38.19,434700.0],["2020-05-13",37.87,37.98,35.24,35.57,309300.0],["2020-05-14",34.87,36.59,34.41,35.5,241600.0],["2020-05-15",35.35,37.94,35.16,37.86,340000.0],["2020-05-18",38.61,39.49,38.14,38.67,315800.0],["2020-05-19",38.51,39.15,38.19,38.25,207900.0],["2020-05-20",38.83,39.31,38.37,38.96,314500.0],["2020-05-21",39.0,40.38,38.69,39.25,756400.0],["2020-05-22",39.38,39.58,38.15,38.48,240200.0],["2020-05-26",39.47,40.25,39.1,39.71,467100.0],["2020-05-27",40.09,40.09,38.65,39.49,398400.0],["2020-05-28",40.07,40.69,38.96,39.28,415800.0],["2020-05-29",39.19,39.66,37.66,38.8,261900.0],["2020-06-01",38.5,40.4,38.4,39.73,333000.0],["2020-06-02",39.89,41.06,39.52,41.0,559300.0],["2020-06-03",41.31,43.28,41.02,43.05,648200.0],["2020-06-04",42.77,43.85,42.68,43.18,670500.0],["2020-06-05",44.18,44.91,42.77,43.18,740200.0],["2020-06-08",43.01,43.66,42.49,42.8,329900.0],["2020-06-09",42.4,43.85,41.74,41.97,438100.0],["2020-06-10",42.08,44.0,41.65,43.37,301800.0],["2020-06-11",42.14,42.41,40.63,41.04,453600.0],["2020-06-12",41.99,42.95,41.1,42.73,395700.0],["2020-06-15",42.3,45.38,41.98,45.23,691900.0],["2020-06-16",46.0,47.94,45.0,45.3,595500.0],["2020-06-17",45.5,47.18,45.5,45.88,465800.0],["2020-06-18",45.81,47.01,45.6,46.71,524000.0],["2020-06-19",47.0,50.86,46.89,50.6,1012500.0],["2020-06-22",51.0,58.01,50.93,57.0,2343900.0],["2020-06-23",57.31,61.73,57.03,57.67,1324900.0],["2020-06-24",56.14,57.0,54.08,55.09,1444900.0],["2020-06-25",55.24,60.45,54.59,60.01,3619200.0],["2020-06-26",60.89,60.98,58.55,59.04,1255300.0],["2020-06-29",59.9,61.5,58.33,61.38,774300.0],["2020-06-30",60.99,61.97,59.92,61.54,690200.0],["2020-07-01",60.78,61.5,60.13,60.43,632700.0],["2020-07-02",61.44,62.25,60.13,61.62,560200.0],["2020-07-06",62.25,62.51,57.28,57.94,1315100.0],["2020-07-07",58.54,59.98,57.46,57.95,892800.0],["2020-07-08",58.92,59.49,58.14,58.61,494200.0],["2020-07-09",59.4,59.94,58.36,58.44,642800.0],["2020-07-10",58.39,59.0,57.39,58.63,424500.0],["2020-07-13",59.11,60.22,56.56,56.75,680100.0],["2020-07-14",55.0,57.06,54.26,57.01,864000.0],["2020-07-15",58.34,58.59,57.23,57.74,455500.0],["2020-07-16",57.3,57.33,55.2,56.53,362800.0],["2020-07-17",56.67,57.34,56.61,56.69,388900.0],["2020-07-20",56.95,59.45,56.74,57.96,876600.0],["2020-07-21",58.86,59.75,55.66,56.44,599300.0],["2020-07-22",56.44,57.17,56.0,56.6,359100.0],["2020-07-23",57.5,57.76,55.07,55.79,454300.0],["2020-07-24",55.32,55.32,53.04,54.64,398300.0],["2020-07-27",55.03,57.22,54.64,56.89,346000.0],["2020-07-28",56.72,57.54,55.97,56.13,385700.0],["2020-07-29",56.72,57.44,56.5,56.58,1220600.0],["2020-07-30",55.88,59.27,55.45,59.06,474500.0],["2020-07-31",58.93,59.51,56.53,58.19,659000.0],["2020-08-03",58.53,61.41,58.52,60.52,490000.0],["2020-08-04",60.46,60.98,59.24,59.96,347500.0],["2020-08-05",60.78,61.86,59.86,61.81,646600.0],["2020-08-06",57.74,58.75,55.0,55.86,1571000.0],["2020-08-07",55.49,56.14,53.68,54.16,1004300.0],["2020-08-10",53.91,53.92,50.13,51.42,1325000.0],["2020-08-11",46.84,50.21,46.4,48.25,2673100.0],["2020-08-12",48.64,49.77,48.06,48.73,608300.0],["2020-08-13",48.53,49.0,47.1,47.67,1055900.0],["2020-08-14",47.39,47.75,46.01,46.99,653800.0],["2020-08-17",47.4,49.47,46.61,49.04,812100.0],["2020-08-18",49.41,49.56,47.85,48.43,459100.0],["2020-08-19",48.64,48.85,47.86,48.1,300100.0],["2020-08-20",47.89,48.5,47.8,48.06,258400.0],["2020-08-21",48.11,48.11,47.01,48.04,326200.0],["2020-08-24",48.77,48.78,46.09,46.51,556000.0],["2020-08-25",46.34,47.96,46.08,47.7,242800.0],["2020-08-26",47.51,47.69,46.53,46.6,716200.0],["2020-08-27",46.91,46.91,45.7,45.99,417100.0],["2020-08-28",45.78,46.57,45.47,45.65,344500.0],["2020-08-31",47.16,48.37,46.13,47.95,733600.0],["2020-09-01",48.14,48.83,47.49,48.53,563800.0],["2020-09-02",48.97,53.85,48.85,53.46,1150100.0],["2020-09-03",52.87,52.87,50.79,52.08,1101600.0],["2020-09-04",51.97,52.36,48.54,49.97,813600.0],["2020-09-08",49.0,51.65,48.6,50.94,680900.0],["2020-09-09",50.99,53.09,50.99,52.12,706800.0],["2020-09-10",52.15,54.16,51.76,51.77,475600.0],["2020-09-11",52.02,52.97,50.5,51.0,363100.0],["2020-09-14",51.24,54.55,51.24,52.96,667300.0],["2020-09-15",53.32,53.72,52.26,52.86,417500.0],["2020-09-16",53.21,54.85,53.21,53.41,366500.0],["2020-09-17",52.23,54.98,52.07,54.83,375500.0],["2020-09-18",55.22,56.35,54.79,55.95,1221100.0],["2020-09-21",54.91,55.4,53.68,55.21,421100.0],["2020-09-22",55.58,55.83,53.18,55.35,337200.0],["2020-09-23",55.5,56.1,54.19,54.3,238100.0],["2020-09-24",53.95,54.21,52.66,53.77,478700.0],["2020-09-25",53.84,55.42,53.42,55.1,238400.0],["2020-09-28",56.0,56.56,55.3,56.36,648900.0],["2020-09-29",56.53,56.99,56.08,56.36,329700.0],["2020-09-30",56.22,57.4,55.5,56.56,391200.0],["2020-10-01",56.87,56.87,56.0,56.33,401200.0],["2020-10-02",55.23,56.64,55.01,56.43,495900.0],["2020-10-05",56.84,57.5,56.35,56.88,467800.0],["2020-10-06",56.83,57.66,55.81,55.93,300000.0],["2020-10-07",57.07,57.25,56.33,56.99,406600.0],["2020-10-08",57.32,57.88,56.5,57.53,275400.0],["2020-10-09",58.0,58.63,56.96,58.07,340800.0],["2020-10-12",58.82,59.83,58.27,58.83,362800.0],["2020-10-13",58.79,60.47,58.61,59.83,323400.0],["2020-10-14",60.31,60.31,58.73,58.85,239300.0],["2020-10-15",57.71,59.96,57.28,59.8,176300.0],["2020-10-16",60.31,61.48,59.8,60.4,244300.0],["2020-10-19",60.4,68.55,60.31,67.63,1245500.0],["2020-10-20",68.59,71.7,67.74,71.41,995400.0],["2020-10-21",72.19,73.73,70.49,71.2,607200.0],["2020-10-22",71.58,74.97,71.36,74.69,434600.0],["2020-10-23",75.0,75.2,72.86,75.08,400800.0],["2020-10-26",72.95,74.12,70.37,71.16,531600.0],["2020-10-27",71.4,74.71,70.4,74.59,346600.0],["2020-10-28",73.74,74.14,71.5,73.08,381000.0],["2020-10-29",73.45,75.24,72.72,74.33,392500.0],["2020-10-30",73.65,73.65,70.51,72.5,630100.0],["2020-11-02",72.83,74.31,71.11,71.76,462500.0],["2020-11-03",72.57,73.43,70.3,70.44,591500.0],["2020-11-04",73.89,74.75,71.88,73.19,622100.0],["2020-11-05",72.26,72.83,66.81,72.16,1024500.0],["2020-11-06",72.56,83.24,70.84,79.77,1092000.0],["2020-11-09",81.17,83.16,76.69,80.89,734700.0],["2020-11-10",81.11,82.77,78.79,81.2,475400.0],["2020-11-11",81.61,83.63,78.81,82.6,421100.0],["2020-11-12",81.55,85.63,79.01,82.78,685600.0],["2020-11-13",82.88,83.48,78.83,80.09,408300.0],["2020-11-16",80.47,81.52,78.44,79.31,414100.0],["2020-11-17",79.25,81.69,77.32,80.75,297900.0],["2020-11-18",80.48,80.82,78.88,79.45,301500.0],["2020-11-19",80.18,82.36,79.9,82.02,331700.0],["2020-11-20",81.4,83.53,80.59,82.23,375800.0],["2020-11-23",83.0,84.37,78.35,79.31,474000.0],["2020-11-24",78.89,78.99,72.21,73.47,757800.0],["2020-11-25",73.53,74.27,68.71,69.87,590300.0],["2020-11-27",69.8,73.35,69.0,73.08,347600.0],["2020-11-30",73.1,74.19,70.57,71.27,411900.0],["2020-12-01",72.0,72.76,70.38,72.42,591200.0],["2020-12-02",72.32,74.8,71.58,73.72,486300.0],["2020-12-03",73.72,75.66,72.97,75.09,333400.0],["2020-12-04",75.46,75.54,72.83,75.37,223700.0],["2020-12-07",75.37,78.99,75.37,77.9,339800.0],["2020-12-08",78.0,80.98,77.28,80.94,367900.0],["2020-12-09",81.18,81.96,77.17,77.61,332600.0],["2020-12-10",77.24,79.19,73.67,78.96,570100.0],["2020-12-11",78.83,81.26,77.43,78.9,298400.0],["2020-12-14",79.01,80.73,76.06,76.13,321300.0],["2020-12-15",76.34,79.17,74.76,78.63,481200.0],["2020-12-16",78.9,80.08,77.01,78.96,504900.0],["2020-12-17",78.59,79.08,75.23,75.98,589400.0],["2020-12-18",75.88,76.64,73.71,76.48,948100.0],["2020-12-21",76.5,79.84,75.34,79.84,486600.0],["2020-12-22",79.77,81.45,78.3,79.76,543800.0],["2020-12-23",80.34,83.89,78.63,81.82,775500.0],["2020-12-24",81.7,83.21,80.4,81.43,186900.0],["2020-12-28",81.88,82.1,77.05,80.56,749900.0],["2020-12-29",80.39,80.89,74.88,77.22,442100.0],["2020-12-30",77.98,80.36,77.7,79.24,323700.0],["2020-12-31",79.81,79.88,78.32,79.22,238000.0],["2021-01-04",79.66,85.96,79.36,81.59,821100.0],["2021-01-05",80.65,82.58,78.5,81.67,362300.0],["2021-01-06",82.09,83.83,77.74,78.5,648000.0],["2021-01-07",79.21,80.99,78.56,80.07,274300.0],["2021-01-08",82.12,85.62,81.78,84.37,520700.0],["2021-01-11",82.37,85.92,82.06,83.95,522400.0],["2021-01-12",83.52,89.96,83.39,89.42,1160800.0],["2021-01-13",89.65,92.27,88.05,88.45,592000.0],["2021-01-14",88.0,92.25,87.2,90.99,439300.0],["2021-01-15",91.0,91.85,87.24,88.06,655100.0],["2021-01-19",87.87,90.04,83.1,89.48,561800.0],["2021-01-20",89.89,91.81,88.09,88.85,233300.0],["2021-01-21",89.68,90.33,86.79,89.67,187800.0],["2021-01-22",89.71,91.44,88.77,91.37,227800.0],["2021-01-25",91.23,92.88,88.71,89.77,337900.0],["2021-01-26",96.99,105.44,96.55,104.47,3479200.0],["2021-01-27",101.41,106.71,98.99,103.85,1733800.0],["2021-01-28",104.0,108.81,100.12,106.69,10552700.0],["2021-01-29",106.78,108.11,102.58,102.58,929600.0],["2021-02-01",103.39,107.17,102.65,106.75,685000.0],["2021-02-02",107.76,111.26,104.75,109.58,720200.0],["2021-02-03",109.5,111.76,107.99,109.96,360300.0],["2021-02-04",110.27,111.89,109.59,111.2,503100.0],["2021-02-05",111.7,117.64,111.0,115.96,666600.0],["2021-02-08",117.02,124.23,117.02,122.9,747700.0],["2021-02-09",123.75,125.26,122.0,124.16,642600.0],["2021-02-10",124.37,127.7,119.55,123.78,633600.0],["2021-02-11",125.09,125.25,121.02,123.69,390300.0],["2021-02-12",123.9,125.06,120.74,124.06,479300.0],["2021-02-16",125.03,127.17,122.21,126.48,540800.0],["2021-02-17",124.79,125.05,119.3,121.0,372500.0],["2021-02-18",118.99,120.25,113.6,118.07,542300.0],["2021-02-19",119.39,128.23,117.5,123.34,571400.0],["2021-02-22",121.35,121.48,114.42,115.53,655000.0],["2021-02-23",110.06,112.07,101.33,111.05,1092400.0],["2021-02-24",111.04,115.6,108.64,114.86,536400.0],["2021-02-25",111.56,119.78,104.76,106.29,613800.0],["2021-02-26",107.59,108.78,101.17,104.01,585900.0],["2021-03-01",106.37,106.72,102.14,106.51,644500.0],["2021-03-02",106.91,107.18,101.85,103.75,354600.0],["2021-03-03",102.31,103.2,95.05,95.1,642700.0],["2021-03-04",92.88,95.19,85.75,90.64,867000.0],["2021-03-05",91.01,91.18,82.47,86.01,779900.0],["2021-03-08",85.87,86.37,78.32,79.01,665300.0],["2021-03-09",83.6,89.92,82.05,88.35,748000.0],["2021-03-10",90.11,92.35,86.53,87.76,455200.0],["2021-03-11",91.14,93.32,90.31,92.06,540700.0],["2021-03-12",89.86,90.74,87.48,90.38,452800.0],["2021-03-15",90.87,94.68,89.83,93.19,390500.0],["2021-03-16",94.45,95.89,90.76,92.5,364500.0],["2021-03-17",91.61,94.35,89.23,93.93,302200.0],["2021-03-18",92.91,94.54,89.93,91.66,534900.0],["2021-03-19",92.89,97.24,91.5,96.67,1154900.0],["2021-03-22",96.37,99.56,94.92,97.79,630700.0],["2021-03-23",97.57,99.33,95.54,98.65,740500.0],["2021-03-24",99.3,99.77,94.76,94.86,1454900.0],["2021-03-25",93.35,97.23,90.57,96.84,568500.0],["2021-03-26",97.58,100.32,96.85,100.24,450900.0],["2021-03-29",99.78,100.21,93.21,99.47,1727600.0],["2021-03-30",99.46,101.54,97.62,100.39,438700.0],["2021-03-31",101.48,106.7,101.48,105.41,388200.0],["2021-04-01",107.0,107.98,104.15,105.76,379600.0],["2021-04-05",107.74,107.76,105.2,106.58,172700.0],["2021-04-06",106.74,113.52,106.4,112.59,501200.0],["2021-04-07",111.32,113.82,109.8,110.14,700400.0],["2021-04-08",113.54,117.03,111.52,114.98,403300.0],["2021-04-09",116.08,116.43,112.76,115.95,211400.0],["2021-04-12",115.94,115.94,112.02,114.08,375000.0],["2021-04-13",115.85,116.5,112.36,115.63,301100.0],["2021-04-14",115.99,119.84,114.63,117.02,345300.0],["2021-04-15",119.0,120.25,116.9,119.89,235400.0],["2021-04-16",120.0,120.0,117.16,118.21,326600.0],["2021-04-19",117.0,118.93,114.1,117.66,318600.0],["2021-04-20",117.65,119.51,115.7,118.81,802200.0],["2021-04-21",118.81,128.9,117.63,128.84,577600.0],["2021-04-22",128.82,131.52,126.61,130.15,891200.0],["2021-04-23",130.47,135.0,130.47,133.8,374700.0],["2021-04-26",134.13,136.1,131.88,135.48,452600.0],["2021-04-27",134.95,138.3,134.3,136.13,277600.0],["2021-04-28",136.43,138.15,134.57,137.13,145300.0],["2021-04-29",139.34,139.97,133.28,139.16,305700.0],["2021-04-30",137.01,138.74,135.63,137.01,598100.0],["2021-05-03",138.41,139.73,135.75,138.94,533100.0],["2021-05-04",136.61,136.98,119.67,122.0,1384300.0],["2021-05-05",122.66,127.75,121.17,124.76,936500.0],["2021-05-06",128.0,136.88,125.02,132.48,809200.0],["2021-05-07",132.73,138.5,130.47,137.79,432100.0],["2021-05-10",135.64,137.35,110.26,111.51,1031600.0],["2021-05-11",110.0,113.62,105.51,113.03,673000.0],["2021-05-12",110.36,113.84,107.6,110.79,510100.0],["2021-05-13",111.34,113.5,103.87,106.27,429300.0],["2021-05-14",107.7,113.5,107.0,110.68,267900.0],["2021-05-17",109.86,119.59,109.82,113.92,414600.0],["2021-05-18",114.92,115.84,111.21,113.55,619800.0],["2021-05-19",110.74,121.12,109.18,120.59,437400.0],["2021-05-20",121.7,128.29,121.7,123.66,378900.0],["2021-05-21",124.99,128.01,124.23,127.34,353000.0],["2021-05-24",128.65,132.47,127.52,130.09,408300.0],["2021-05-25",131.83,135.0,129.24,132.95,233400.0],["2021-05-26",131.8,136.1,130.09,136.02,295900.0],["2021-05-27",137.13,145.42,133.31,143.3,652900.0],["2021-05-28",144.83,150.0,144.0,146.03,1080100.0],["2021-06-01",146.5,148.17,137.94,143.95,465700.0],["2021-06-02",143.32,145.6,140.28,143.67,327100.0],["2021-06-03",141.65,143.48,137.83,140.12,411300.0],["2021-06-04",142.35,143.38,135.16,137.36,387400.0],["2021-06-07",136.43,143.12,136.43,141.36,260200.0],["2021-06-08",141.9,143.06,136.31,142.84,303500.0],["2021-06-09",143.88,146.14,139.43,140.0,325100.0],["2021-06-10",138.9,145.16,137.49,144.23,244000.0],["2021-06-11",145.09,147.27,142.02,147.01,267400.0],["2021-06-14",146.55,149.88,145.29,146.9,311300.0],["2021-06-15",147.15,148.66,145.23,147.51,374700.0],["2021-06-16",147.08,151.0,145.57,147.97,433300.0],["2021-06-17",147.11,152.18,147.11,151.15,363400.0],["2021-06-18",149.37,154.45,145.28,145.48,592300.0],["2021-06-21",146.14,148.25,140.94,148.16,367500.0],["2021-06-22",148.18,150.16,145.05,149.28,328300.0],["2021-06-23",148.93,154.23,148.93,152.84,229300.0],["2021-06-24",155.0,161.71,154.88,154.96,498300.0],["2021-06-25",154.58,157.72,152.77,152.79,684900.0],["2021-06-28",154.7,158.51,152.43,154.95,885500.0],["2021-06-29",154.56,156.08,152.28,152.5,381800.0],["2021-06-30",152.5,154.66,150.11,152.5,835800.0],["2021-07-01",151.88,153.68,148.5,151.12,271400.0],["2021-07-02",152.63,152.63,143.66,144.73,372400.0],["2021-07-06",145.3,146.7,141.68,145.61,305500.0],["2021-07-07",147.72,148.85,142.12,145.64,287000.0],["2021-07-08",141.0,144.23,130.08,143.43,385100.0],["2021-07-09",144.0,144.46,139.75,143.22,294900.0],["2021-07-12",145.0,146.25,141.37,142.75,288900.0],["2021-07-13",143.25,143.67,134.38,135.08,587000.0],["2021-07-14",135.46,135.9,129.12,129.85,435000.0],["2021-07-15",129.09,132.3,126.51,128.89,385200.0],["2021-07-16",130.12,130.65,127.32,129.48,294000.0],["2021-07-19",126.58,134.79,126.02,132.45,410900.0],["2021-07-20",133.77,134.15,130.67,132.06,359100.0],["2021-07-21",132.31,134.67,129.02,134.47,260600.0],["2021-07-22",135.49,136.12,132.03,133.54,197900.0],["2021-07-23",134.59,134.59,127.33,131.88,234900.0],["2021-07-26",131.32,131.32,124.12,126.18,430800.0],["2021-07-27",126.34,126.34,118.54,122.75,415300.0],["2021-07-28",123.48,128.89,123.48,127.5,332100.0],["2021-07-29",127.32,131.77,126.51,127.84,226700.0],["2021-07-30",127.46,130.0,127.22,127.92,188400.0],["2021-08-02",128.5,131.39,127.08,128.25,274100.0],["2021-08-03",127.91,127.92,123.04,127.85,342200.0],["2021-08-04",130.04,131.84,126.62,128.75,254700.0],["2021-08-05",134.38,157.85,134.38,155.05,754500.0],["2021-08-06",153.66,154.25,146.57,149.01,362500.0],["2021-08-09",149.82,155.37,147.51,152.69,298700.0],["2021-08-10",153.68,153.89,142.46,143.32,364000.0],["2021-08-11",142.26,143.23,134.9,138.19,321100.0],["2021-08-12",136.9,137.21,131.58,136.29,298600.0],["2021-08-13",136.2,140.73,134.99,139.24,234800.0],["2021-08-16",140.72,145.32,139.0,142.75,361400.0],["2021-08-17",141.08,144.47,140.67,144.12,239300.0],["2021-08-18",145.22,148.48,142.62,143.69,301200.0],["2021-08-19",140.37,141.55,135.36,138.61,256400.0],["2021-08-20",136.44,137.9,125.4,129.71,1119300.0],["2021-08-23",131.75,136.54,129.95,133.4,416800.0],["2021-08-24",133.4,137.3,132.12,136.78,287300.0],["2021-08-25",136.97,138.12,131.46,134.9,283600.0],["2021-08-26",135.03,140.05,134.87,136.43,191300.0],["2021-08-27",137.44,145.21,137.12,143.4,320100.0],["2021-08-30",143.43,149.8,142.01,149.64,225000.0],["2021-08-31",149.89,154.69,147.05,154.47,396800.0],["2021-09-01",154.5,158.25,153.6,157.17,405500.0],["2021-09-02",158.51,158.65,153.84,157.36,286500.0],["2021-09-03",156.51,157.5,155.09,156.52,141800.0],["2021-09-07",156.74,163.08,156.2,162.68,413700.0],["2021-09-08",162.68,162.69,154.15,155.1,266100.0],["2021-09-09",155.89,159.88,155.64,155.95,157300.0],["2021-09-10",156.76,158.16,146.93,147.14,269700.0],["2021-09-13",147.51,147.52,133.9,138.28,725500.0],["2021-09-14",139.21,142.36,138.33,139.54,286100.0],["2021-09-15",138.63,142.21,136.03,142.19,356700.0],["2021-09-16",142.28,144.33,137.53,144.16,349400.0],["2021-09-17",145.86,145.99,141.52,143.37,676400.0],["2021-09-20",138.49,141.95,136.92,140.06,321500.0],["2021-09-21",141.85,143.18,140.01,140.87,227400.0],["2021-09-22",140.25,144.11,136.12,143.3,194500.0],["2021-09-23",144.38,147.99,142.84,147.36,170300.0],["2021-09-24",145.0,145.11,140.29,142.55,206200.0],["2021-09-27",140.68,141.64,131.67,136.19,329200.0],["2021-09-28",132.56,132.65,123.79,128.99,464400.0],["2021-09-29",129.49,130.65,124.72,125.74,268900.0],["2021-09-30",126.47,130.4,126.12,128.53,639100.0],["2021-10-01",129.43,129.43,122.06,127.79,316700.0],["2021-10-04",125.93,125.93,113.94,116.67,688100.0],["2021-10-05",118.54,123.7,118.54,120.02,358600.0],["2021-10-06",118.06,121.47,116.85,118.2,217700.0],["2021-10-07",119.36,122.31,119.36,121.02,369700.0],["2021-10-08",121.82,121.9,115.42,115.95,261600.0],["2021-10-11",113.54,115.71,111.38,112.33,281500.0],["2021-10-12",114.15,115.73,111.5,113.75,224800.0],["2021-10-13",116.71,118.77,113.76,115.5,331000.0],["2021-10-14",117.2,118.57,113.68,114.37,264300.0],["2021-10-15",116.23,118.33,114.51,114.89,382000.0],["2021-10-18",114.27,118.54,113.11,117.92,263000.0],["2021-10-19",119.67,126.57,117.18,124.62,505100.0],["2021-10-20",124.99,125.99,121.98,125.83,277600.0],["2021-10-21",126.57,128.31,124.4,126.15,229800.0],["2021-10-22",126.05,127.62,121.23,122.48,187400.0],["2021-10-25",122.42,126.6,121.01,124.62,156700.0],["2021-10-26",125.97,126.21,120.59,120.7,226300.0],["2021-10-27",120.05,121.63,117.43,117.64,229900.0],["2021-10-28",118.71,122.19,118.31,118.67,242300.0],["2021-10-29",117.93,120.5,117.32,118.46,205000.0],["2021-11-01",119.28,122.39,119.02,121.03,324600.0],["2021-11-02",121.01,121.01,117.06,118.91,293400.0],["2021-11-03",118.49,122.32,117.01,120.36,394800.0],["2021-11-04",119.49,120.5,114.96,117.12,493800.0],["2021-11-05",115.16,116.98,109.13,115.59,407200.0],["2021-11-08",116.64,120.24,116.64,117.4,299900.0],["2021-11-09",117.33,117.78,114.1,115.42,205200.0],["2021-11-10",114.2,117.03,110.1,111.92,290100.0],["2021-11-11",112.89,115.21,111.22,113.12,144600.0],["2021-11-12",113.97,115.99,112.82,113.38,222900.0],["2021-11-15",113.29,114.87,111.41,112.05,142000.0],["2021-11-16",111.98,116.0,110.48,115.79,238400.0],["2021-11-17",115.93,115.93,111.72,113.4,226800.0],["2021-11-18",114.38,114.38,109.68,111.45,311000.0],["2021-11-19",111.62,114.19,109.71,110.03,256900.0],["2021-11-22",110.17,110.5,103.28,104.12,400700.0],["2021-11-23",103.75,106.2,100.41,103.48,314300.0],["2021-11-24",102.78,105.49,100.06,103.61,186100.0],["2021-11-26",102.24,104.7,96.18,97.18,258100.0],["2021-11-29",98.77,100.04,95.42,95.77,299400.0],["2021-11-30",95.72,96.56,92.55,95.19,344700.0],["2021-12-01",97.14,97.14,89.86,89.93,367100.0],["2021-12-02",90.1,93.59,88.3,92.09,365200.0],["2021-12-03",92.84,92.84,88.05,89.37,363000.0],["2021-12-06",89.58,92.96,86.34,91.48,268000.0],["2021-12-07",94.02,98.11,93.9,95.67,265600.0],["2021-12-08",96.6,100.52,95.52,98.3,333900.0],["2021-12-09",96.98,97.83,91.56,91.73,258900.0],["2021-12-10",92.79,95.28,90.39,90.73,238800.0],["2021-12-13",90.42,92.18,88.76,90.5,230200.0],["2021-12-14",89.45,92.11,87.45,91.32,314300.0],["2021-12-15",91.27,92.72,89.01,92.59,371300.0],["2021-12-16",93.28,93.74,87.13,88.02,361100.0],["2021-12-17",87.78,92.77,86.72,91.85,981700.0],["2021-12-20",90.68,92.53,87.82,89.63,309100.0],["2021-12-21",91.0,94.31,90.76,93.98,235000.0],["2021-12-22",94.06,95.73,93.3,95.67,180800.0],["2021-12-23",95.44,96.83,94.13,96.26,219100.0],["2021-12-27",96.2,96.99,92.47,94.53,238500.0],["2021-12-28",95.51,95.51,90.28,91.16,215000.0],["2021-12-29",91.14,93.32,90.03,92.74,182600.0],["2021-12-30",92.34,95.41,91.64,93.67,199400.0],["2021-12-31",93.67,94.36,91.0,91.3,569900.0],["2022-01-03",92.04,93.63,89.19,93.5,234800.0],["2022-01-04",93.39,93.78,87.97,89.35,240800.0],["2022-01-05",88.28,88.99,82.54,82.86,370800.0],["2022-01-06",82.15,86.5,78.15,84.16,649200.0],["2022-01-07",84.79,85.72,81.49,82.67,319300.0],["2022-01-10",81.63,81.63,75.97,79.07,526800.0],["2022-01-11",79.23,81.24,76.1,79.99,514600.0],["2022-01-12",79.84,80.99,78.48,78.84,402800.0],["2022-01-13",78.9,80.15,75.28,75.5,237100.0],["2022-01-14",74.43,76.12,73.45,75.43,239200.0],["2022-01-18",73.86,75.07,71.96,72.13,325200.0],["2022-01-19",73.26,74.92,71.72,72.18,363500.0],["2022-01-20",73.21,76.88,73.02,73.15,454500.0],["2022-01-21",72.37,73.8,70.17,71.56,410900.0],["2022-01-24",70.22,75.1,67.64,74.75,543800.0],["2022-01-25",72.66,73.21,69.48,69.6,574900.0],["2022-01-26",71.28,72.35,67.02,67.7,539000.0],["2022-01-27",68.46,69.79,64.88,65.39,359000.0],["2022-01-28",66.2,66.93,63.25,66.91,496700.0],["2022-01-31",67.23,72.85,67.01,72.72,352600.0],["2022-02-01",73.54,74.89,70.88,74.16,318000.0],["2022-02-02",74.48,74.91,71.63,73.7,548500.0],["2022-02-03",71.19,73.94,71.19,72.23,404400.0],["2022-02-04",72.14,75.36,71.5,74.13,344700.0],["2022-02-07",73.81,76.18,72.89,73.84,284300.0],["2022-02-08",73.15,75.79,72.78,75.66,198100.0],["2022-02-09",77.18,79.28,77.06,79.25,323400.0],["2022-02-10",76.83,81.36,75.56,77.73,364900.0],["2022-02-11",77.69,79.46,75.07,75.96,216700.0],["2022-02-14",76.12,77.49,71.71,72.21,349000.0],["2022-02-15",73.87,75.82,73.38,75.56,240500.0],["2022-02-16",74.87,74.87,72.13,74.49,178000.0],["2022-02-17",73.34,73.65,68.78,68.84,398000.0],["2022-02-18",68.19,69.3,65.81,66.23,335400.0],["2022-02-22",66.0,68.1,65.21,65.9,329000.0],["2022-02-23",66.24,66.43,62.78,62.99,809800.0],["2022-02-24",62.36,74.93,62.09,74.56,955400.0],["2022-02-25",74.64,76.83,72.0,76.74,471600.0],["2022-02-28",75.93,79.47,75.2,79.32,471000.0],["2022-03-01",79.48,85.23,79.16,80.89,543800.0],["2022-03-02",80.82,82.45,78.25,82.3,288400.0],["2022-03-03",82.95,83.58,78.1,79.07,269400.0],["2022-03-04",78.88,80.0,76.33,78.29,338800.0],["2022-03-07",78.69,79.0,73.56,74.8,302000.0],["2022-03-08",74.21,75.03,67.74,67.81,561400.0],["2022-03-09",70.21,71.78,67.0,69.84,565800.0],["2022-03-10",68.43,70.95,66.79,70.7,448300.0],["2022-03-11",71.92,73.28,63.95,64.51,675200.0],["2022-03-14",64.51,65.64,56.74,57.98,973000.0],["2022-03-15",58.4,59.53,55.36,59.51,690400.0],["2022-03-16",61.18,67.82,61.12,67.53,807000.0],["2022-03-17",66.78,70.36,63.8,69.74,622800.0],["2022-03-18",72.12,76.02,71.38,75.24,841200.0],["2022-03-21",74.62,76.16,71.9,74.34,301700.0],["2022-03-22",73.91,78.15,73.91,75.66,338200.0],["2022-03-23",74.46,75.05,71.12,71.96,271200.0],["2022-03-24",72.06,75.31,69.56,74.95,335000.0],["2022-03-25",75.18,75.65,72.47,72.95,262300.0],["2022-03-28",83.88,87.12,78.82,80.71,2350400.0],["2022-03-29",81.71,85.66,81.38,85.0,807200.0],["2022-03-30",84.58,84.63,81.79,82.59,398100.0],["2022-03-31",82.42,83.48,79.49,79.91,386700.0],["2022-04-01",80.0,82.18,79.09,80.48,445100.0],["2022-04-04",81.11,81.98,76.03,76.7,403400.0],["2022-04-05",76.8,77.0,72.81,73.93,464900.0],["2022-04-06",72.16,72.65,69.3,71.86,427100.0],["2022-04-07",71.41,73.41,71.26,72.39,281200.0],["2022-04-08",72.26,72.62,69.54,69.7,360700.0],["2022-04-11",68.74,69.18,65.04,65.81,477100.0],["2022-04-12",67.28,68.5,63.47,64.01,337000.0],["2022-04-13",63.53,66.81,62.84,64.94,314300.0],["2022-04-14",65.19,66.13,61.8,61.89,454800.0],["2022-04-18",62.52,62.73,59.72,61.88,373300.0],["2022-04-19",61.5,65.58,61.2,64.91,297500.0],["2022-04-20",65.76,67.21,64.08,66.42,364200.0],["2022-04-21",67.3,68.89,64.87,65.66,663100.0],["2022-04-22",65.09,65.87,60.67,61.72,455500.0],["2022-04-25",60.95,63.22,59.89,60.42,938500.0],["2022-04-26",60.45,60.98,57.51,60.21,589100.0],["2022-04-27",60.01,60.99,59.6,59.8,460200.0],["2022-04-28",60.27,61.1,54.29,59.78,1185800.0],["2022-04-29",59.83,63.23,56.78,57.09,671100.0],["2022-05-02",57.12,60.32,56.5,60.02,681300.0],["2022-05-03",59.99,62.0,59.0,60.72,499400.0],["2022-05-04",60.26,64.59,58.13,63.86,708600.0],["2022-05-05",70.67,71.77,60.46,61.87,1249200.0],["2022-05-06",61.39,64.04,58.98,61.41,635600.0],["2022-05-09",59.34,60.53,54.5,55.08,1096400.0],["2022-05-10",56.48,57.24,51.02,52.83,855000.0],["2022-05-11",52.86,55.48,49.91,50.24,726300.0],["2022-05-12",49.92,54.75,49.03,54.19,915400.0],["2022-05-13",56.21,59.85,55.92,58.18,601000.0],["2022-05-16",57.59,58.99,54.63,55.24,535900.0],["2022-05-17",56.81,58.53,55.31,58.43,542900.0],["2022-05-18",56.63,57.97,55.36,56.7,496000.0],["2022-05-19",56.61,61.11,55.89,59.64,689600.0],["2022-05-20",60.56,61.05,56.64,59.64,480100.0],["2022-05-23",59.5,61.53,57.8,61.18,303700.0],["2022-05-24",59.78,59.91,56.46,57.49,374900.0],["2022-05-25",57.39,60.27,57.39,59.57,240700.0],["2022-05-26",59.8,63.32,58.01,62.86,456300.0],["2022-05-27",63.5,67.46,63.3,67.04,352800.0],["2022-05-31",68.67,69.75,64.36,65.94,824200.0],["2022-06-01",66.27,67.1,64.04,65.2,389400.0],["2022-06-02",65.52,69.38,64.63,68.37,420000.0],["2022-06-03",66.82,67.15,63.85,65.31,232800.0],["2022-06-06",66.93,69.12,66.78,68.6,514600.0],["2022-06-07",66.92,70.01,66.63,69.25,282200.0],["2022-06-08",69.28,74.77,69.28,73.14,828300.0],["2022-06-09",71.36,71.54,68.59,69.74,437500.0],["2022-06-10",67.81,68.67,65.96,67.01,385100.0],["2022-06-13",63.75,64.83,60.94,62.71,621300.0],["2022-06-14",63.51,64.17,60.6,63.54,351000.0],["2022-06-15",64.0,66.14,63.18,64.48,410700.0],["2022-06-16",61.47,63.2,60.48,62.1,382000.0],["2022-06-17",63.51,66.05,63.0,63.41,768000.0],["2022-06-21",65.19,66.22,63.52,63.56,321300.0],["2022-06-22",62.58,67.85,62.58,67.21,488000.0],["2022-06-23",67.73,72.43,67.32,72.1,701900.0],["2022-06-24",72.43,74.93,71.0,74.78,708300.0],["2022-06-27",75.17,76.04,73.11,75.15,336300.0],["2022-06-28",75.26,76.79,72.53,72.7,362700.0],["2022-06-29",72.53,73.72,71.53,73.54,264600.0],["2022-06-30",72.4,73.55,69.21,70.93,468300.0],["2022-07-01",71.32,72.3,70.1,72.19,283900.0],["2022-07-05",70.93,76.72,70.89,76.18,559700.0],["2022-07-06",76.25,77.94,74.41,75.68,426500.0],["2022-07-07",75.53,79.62,75.39,79.08,476300.0],["2022-07-08",77.27,80.55,77.0,79.93,299500.0],["2022-07-11",79.5,79.9,74.67,75.07,403800.0],["2022-07-12",75.5,76.99,72.23,73.62,372300.0],["2022-07-13",71.74,74.35,70.38,73.47,400000.0],["2022-07-14",72.96,73.22,70.63,72.95,137200.0],["2022-07-15",74.58,77.39,72.46,76.64,462300.0],["2022-07-18",77.2,78.89,74.08,74.65,240800.0],["2022-07-19",76.13,76.32,74.66,75.4,343600.0],["2022-07-20",75.21,76.19,73.74,74.73,457800.0],["2022-07-21",75.91,78.0,74.53,76.83,388500.0],["2022-07-22",77.21,78.61,74.25,75.95,270800.0],["2022-07-25",75.56,76.78,74.4,76.39,150200.0],["2022-07-26",76.61,77.65,74.44,76.74,239400.0],["2022-07-27",77.83,80.45,76.59,79.77,397800.0],["2022-07-28",79.74,80.24,76.92,80.1,193400.0],["2022-07-29",79.36,81.08,78.63,80.7,288700.0],["2022-08-01",80.44,83.52,79.16,81.32,334800.0],["2022-08-02",80.16,83.4,79.59,81.95,229400.0],["2022-08-03",82.79,87.0,82.16,86.02,331700.0],["2022-08-04",86.82,86.92,84.14,85.56,270200.0],["2022-08-05",82.81,86.39,82.15,84.51,379300.0],["2022-08-08",85.0,90.12,84.72,87.72,429500.0],["2022-08-09",86.26,87.7,81.35,82.89,377000.0],["2022-08-10",86.47,87.76,84.2,87.44,517700.0],["2022-08-11",95.15,102.73,89.22,102.03,1872600.0],["2022-08-12",102.49,112.27,102.47,111.58,827000.0],["2022-08-15",110.2,110.92,104.33,104.91,891300.0],["2022-08-16",104.35,105.76,100.93,102.03,542100.0],["2022-08-17",100.44,103.16,99.03,100.63,531500.0],["2022-08-18",100.59,101.76,97.65,100.49,313400.0],["2022-08-19",98.91,99.56,94.43,96.04,533000.0],["2022-08-22",94.68,97.55,93.81,96.3,532700.0],["2022-08-23",96.3,99.59,96.0,98.74,505800.0],["2022-08-24",98.93,103.41,98.6,101.78,397100.0],["2022-08-25",102.59,104.04,101.1,104.03,312100.0],["2022-08-26",103.75,104.22,98.15,98.49,446200.0],["2022-08-29",96.7,98.39,95.22,95.58,328400.0],["2022-08-30",96.66,97.33,93.71,95.16,330600.0],["2022-08-31",96.95,97.52,94.05,94.59,332400.0],["2022-09-01",94.59,94.59,90.61,91.79,388700.0],["2022-09-02",93.85,93.85,89.68,90.52,340700.0],["2022-09-06",90.23,90.75,87.55,89.95,367300.0],["2022-09-07",91.61,94.69,90.17,94.33,298700.0],["2022-09-08",92.45,96.81,92.18,95.54,265600.0],["2022-09-09",96.14,97.16,94.6,96.81,288700.0],["2022-09-12",96.85,96.92,93.9,95.05,403300.0],["2022-09-13",92.04,94.8,89.98,92.47,657300.0],["2022-09-14",93.27,94.09,92.02,93.54,318900.0],["2022-09-15",93.31,96.43,90.63,91.16,364700.0],["2022-09-16",90.06,90.06,84.41,85.36,733000.0],["2022-09-19",83.92,85.58,81.14,82.38,489000.0],["2022-09-20",81.09,81.88,78.8,81.19,334400.0],["2022-09-21",82.05,83.37,79.83,80.02,373100.0],["2022-09-22",79.09,79.22,75.4,75.52,533400.0],["2022-09-23",74.49,75.13,71.36,73.25,563500.0],["2022-09-26",73.25,74.05,71.21,72.38,404000.0],["2022-09-27",73.58,75.31,70.58,72.95,544800.0],["2022-09-28",73.23,76.27,73.23,75.01,395500.0],["2022-09-29",73.13,73.83,70.03,71.85,424400.0],["2022-09-30",72.02,74.21,70.17,70.55,603600.0],["2022-10-03",71.61,72.28,70.17,71.51,252800.0],["2022-10-04",73.53,76.21,73.48,76.2,495200.0],["2022-10-05",75.02,75.8,71.65,74.03,317700.0],["2022-10-06",73.66,74.46,71.25,72.5,246700.0],["2022-10-07",70.85,71.06,69.38,70.01,330800.0],["2022-10-10",70.23,70.23,67.79,68.56,293600.0],["2022-10-11",68.44,72.42,67.64,70.1,611200.0],["2022-10-12",69.92,71.03,68.15,70.34,356700.0],["2022-10-13",69.49,73.57,67.61,72.0,312400.0],["2022-10-14",73.0,74.32,68.71,68.97,391300.0],["2022-10-17",70.29,73.0,69.86,71.85,330300.0],["2022-10-18",74.22,77.08,72.59,73.27,416800.0],["2022-10-19",71.53,71.97,68.34,70.5,359100.0],["2022-10-20",70.1,72.08,69.49,70.42,232700.0],["2022-10-21",70.42,70.53,67.61,70.18,351200.0],["2022-10-24",70.18,70.18,66.81,68.66,476200.0],["2022-10-25",69.14,72.91,68.71,71.57,494700.0],["2022-10-26",72.0,75.0,70.74,72.32,354300.0],["2022-10-27",72.92,72.92,69.74,69.93,389700.0],["2022-10-28",70.03,71.3,67.51,71.17,543800.0],["2022-10-31",71.12,73.49,70.65,70.87,487500.0],["2022-11-01",72.71,74.49,72.08,73.75,578700.0],["2022-11-02",73.05,75.58,70.54,70.62,671800.0],["2022-11-03",62.68,62.97,58.02,59.84,2339100.0],["2022-11-04",61.41,62.65,60.0,60.85,683700.0],["2022-11-07",62.35,62.35,58.73,58.98,682100.0],["2022-11-08",59.5,61.64,58.07,60.16,366400.0],["2022-11-09",59.45,59.87,57.55,58.0,440500.0],["2022-11-10",62.27,63.44,61.27,63.13,629000.0],["2022-11-11",64.44,67.71,63.92,66.19,624400.0],["2022-11-14",65.14,65.8,63.31,64.58,425900.0],["2022-11-15",66.47,67.64,65.3,66.3,401500.0],["2022-11-16",65.65,65.72,63.19,63.76,478700.0],["2022-11-17",62.0,62.42,59.57,60.48,487700.0],["2022-11-18",62.45,62.45,59.83,60.26,626300.0],["2022-11-21",59.37,60.64,58.88,59.77,543200.0],["2022-11-22",60.01,60.46,58.13,60.22,410900.0],["2022-11-23",60.5,61.73,59.69,61.04,354500.0],["2022-11-25",61.6,61.6,59.67,59.86,154800.0],["2022-11-28",59.63,60.21,58.23,58.93,347400.0],["2022-11-29",59.02,60.2,54.46,55.3,1489400.0],["2022-11-30",55.96,57.57,54.71,57.11,1074800.0],["2022-12-01",57.17,60.55,56.7,59.13,715000.0],["2022-12-02",58.0,63.69,57.61,63.32,973900.0],["2022-12-05",62.46,64.45,61.72,62.33,621700.0],["2022-12-06",62.17,62.31,58.81,60.27,491200.0],["2022-12-07",60.33,62.29,59.85,61.15,471000.0],["2022-12-08",61.12,63.78,61.0,62.6,451200.0],["2022-12-09",62.25,63.18,59.8,59.97,533000.0],["2022-12-12",59.93,61.13,59.2,59.57,364800.0],["2022-12-13",63.26,64.62,60.91,61.89,543500.0],["2022-12-14",61.16,61.94,57.62,58.56,877200.0],["2022-12-15",57.25,57.65,54.85,56.5,964200.0],["2022-12-16",55.48,56.8,53.7,54.24,1004200.0],["2022-12-19",53.13,53.66,48.9,49.11,2008600.0],["2022-12-20",48.81,50.39,48.07,49.07,912800.0],["2022-12-21",49.19,51.64,49.19,49.98,760500.0],["2022-12-22",49.55,50.67,48.24,50.07,662600.0],["2022-12-23",49.89,50.1,48.11,48.39,406900.0],["2022-12-27",48.21,48.44,46.38,47.98,605700.0],["2022-12-28",47.71,49.25,46.36,46.82,984600.0],["2022-12-29",47.37,48.67,47.0,47.91,899000.0],["2022-12-30",48.17,48.9,47.17,48.54,851900.0],["2023-01-03",49.83,51.92,49.25,51.25,1149400.0],["2023-01-04",52.23,56.37,52.23,55.09,1324300.0],["2023-01-05",54.46,59.3,54.19,58.15,2203300.0],["2023-01-06",58.5,60.28,57.04,60.04,1147000.0],["2023-01-09",57.0,67.31,56.88,65.44,2246200.0],["2023-01-10",65.48,68.36,65.48,66.97,1534000.0],["2023-01-11",67.08,68.98,66.48,68.6,602300.0],["2023-01-12",68.6,70.75,68.21,70.3,694700.0],["2023-01-13",69.86,73.61,69.86,72.5,735000.0],["2023-01-17",72.15,74.41,71.37,73.93,609500.0],["2023-01-18",74.73,76.25,70.52,70.71,980300.0],["2023-01-19",70.1,70.36,65.71,69.53,1245700.0],["2023-01-20",70.39,71.0,69.33,70.63,466600.0],["2023-01-23",71.52,73.64,70.6,72.6,597000.0],["2023-01-24",71.82,72.15,68.4,68.88,486800.0],["2023-01-25",67.88,69.5,66.59,69.42,477900.0],["2023-01-26",70.34,70.96,68.11,69.92,325000.0],["2023-01-27",69.28,72.72,69.2,71.9,763300.0],["2023-01-30",70.95,70.95,68.33,68.43,742900.0],["2023-01-31",68.08,70.58,66.87,70.55,457000.0],["2023-02-01",70.96,73.15,69.06,72.96,560800.0],["2023-02-02",74.5,81.81,74.39,79.34,1122000.0],["2023-02-03",77.36,79.43,76.59,77.97,453100.0],["2023-02-06",75.65,77.7,72.76,73.49,747400.0],["2023-02-07",73.26,74.8,71.36,74.64,512600.0],["2023-02-08",74.09,75.23,72.11,72.26,268500.0],["2023-02-09",73.72,74.1,70.2,70.73,398600.0],["2023-02-10",69.66,70.18,67.83,68.56,545300.0],["2023-02-13",68.82,69.79,67.91,69.41,501800.0],["2023-02-14",68.57,71.03,68.36,69.91,571800.0],["2023-02-15",69.16,72.17,68.7,71.75,432900.0],["2023-02-16",70.12,72.44,69.33,69.78,421500.0],["2023-02-17",69.77,70.25,67.53,70.24,681800.0],["2023-02-21",69.32,70.36,67.06,67.53,922200.0],["2023-02-22",61.36,63.49,59.33,61.29,1899400.0],["2023-02-23",62.28,62.55,59.79,59.95,817100.0],["2023-02-24",58.3,58.71,56.48,57.33,1210200.0],["2023-02-27",58.2,58.2,56.03,56.25,685800.0],["2023-02-28",56.08,56.59,55.05,55.39,718400.0],["2023-03-01",56.06,57.13,55.02,56.69,612100.0],["2023-03-02",55.56,58.65,55.25,58.48,505100.0],["2023-03-03",59.17,61.46,58.89,59.94,666200.0],["2023-03-06",60.0,60.17,58.29,58.84,393400.0],["2023-03-07",58.84,59.27,57.84,58.13,405900.0],["2023-03-08",58.22,59.51,58.01,58.39,362000.0],["2023-03-09",58.43,62.06,58.08,60.99,1557500.0],["2023-03-10",61.46,61.47,56.08,56.63,802800.0],["2023-03-13",55.94,60.78,55.01,59.04,969500.0],["2023-03-14",61.35,63.47,60.11,62.27,1017800.0],["2023-03-15",60.14,61.44,59.69,61.24,846200.0],["2023-03-16",60.6,62.9,60.28,61.98,786600.0],["2023-03-17",61.97,62.62,58.88,59.96,1102000.0],["2023-03-20",57.96,62.33,57.96,62.07,960000.0],["2023-03-21",63.07,65.75,62.98,65.21,929400.0],["2023-03-22",65.36,65.86,62.46,62.48,666600.0],["2023-03-23",63.93,65.18,62.77,63.48,370800.0],["2023-03-24",62.77,63.64,62.31,63.62,234900.0],["2023-03-27",64.49,64.7,62.44,63.51,369100.0],["2023-03-28",63.09,63.09,61.72,61.77,321700.0],["2023-03-29",62.62,62.62,60.78,61.7,369500.0],["2023-03-30",62.64,63.61,62.22,62.41,338300.0],["2023-03-31",62.85,64.11,62.74,63.95,413300.0],["2023-04-03",63.64,63.64,62.06,62.84,363900.0],["2023-04-04",63.22,63.65,61.9,62.99,477300.0],["2023-04-05",62.56,62.56,61.09,61.55,281900.0],["2023-04-06",61.59,62.53,60.64,62.48,246000.0],["2023-04-10",61.78,63.5,60.79,63.37,261400.0],["2023-04-11",63.72,65.84,63.72,65.51,349500.0],["2023-04-12",66.42,66.99,63.49,63.52,326300.0],["2023-04-13",64.25,67.56,64.13,67.23,563500.0],["2023-04-14",67.2,68.02,65.87,66.47,331900.0],["2023-04-17",66.1,68.17,66.1,67.77,306700.0],["2023-04-18",68.29,68.29,67.1,68.2,390600.0],["2023-04-19",67.73,69.78,67.73,69.1,342800.0],["2023-04-20",68.37,70.8,68.0,70.47,479000.0],["2023-04-21",70.34,71.36,69.59,70.25,622700.0],["2023-04-24",69.91,71.04,69.25,70.94,572700.0],["2023-04-25",70.03,70.13,67.82,68.3,615300.0],["2023-04-26",68.5,69.09,67.45,67.6,547400.0],["2023-04-27",68.1,68.63,67.01,68.52,485600.0],["2023-04-28",68.43,71.04,68.43,70.47,402100.0],["2023-05-01",70.2,73.13,70.0,72.82,527000.0],["2023-05-02",72.27,72.83,68.41,68.63,606300.0],["2023-05-03",68.55,73.03,68.5,70.09,801200.0],["2023-05-04",69.0,69.0,63.08,64.64,1482600.0],["2023-05-05",65.83,67.93,65.51,67.33,617600.0],["2023-05-08",67.06,68.0,66.56,67.63,603700.0],["2023-05-09",67.0,67.33,65.65,66.33,378900.0],["2023-05-10",67.5,68.27,66.5,67.62,388900.0],["2023-05-11",67.01,67.36,64.02,64.34,494300.0],["2023-05-12",64.32,65.05,61.88,62.6,567500.0],["2023-05-15",63.04,63.49,61.02,62.75,478800.0],["2023-05-16",62.21,62.21,60.43,61.83,560600.0],["2023-05-17",61.75,62.59,60.58,62.29,336200.0],["2023-05-18",62.16,64.35,61.5,63.91,455100.0],["2023-05-19",64.92,65.07,62.36,63.29,445800.0],["2023-05-22",63.15,65.06,62.97,64.43,280200.0],["2023-05-23",64.08,64.71,56.62,58.96,1549500.0],["2023-05-24",58.29,60.45,56.87,60.32,1109700.0],["2023-05-25",60.45,60.45,58.6,59.32,458200.0],["2023-05-26",59.12,60.79,58.54,59.79,440700.0],["2023-05-30",60.22,60.49,57.62,58.0,524900.0],["2023-05-31",57.64,58.4,57.05,58.02,588800.0],["2023-06-01",58.03,58.42,56.74,57.78,639900.0],["2023-06-02",58.98,59.24,57.22,57.7,781100.0],["2023-06-05",57.5,57.86,56.23,56.45,788800.0],["2023-06-06",56.0,56.3,52.0,54.79,1878000.0],["2023-06-07",50.9,53.0,50.26,51.63,2255400.0],["2023-06-08",51.94,52.49,50.09,52.04,1135600.0],["2023-06-09",51.83,52.21,50.5,51.21,793000.0],["2023-06-12",51.44,51.99,50.55,51.63,766500.0],["2023-06-13",52.11,52.93,51.54,52.29,520400.0],["2023-06-14",52.99,53.01,49.7,50.48,1006900.0],["2023-06-15",50.02,52.79,49.65,52.67,682800.0],["2023-06-16",53.83,53.91,52.54,52.61,1292000.0],["2023-06-20",51.51,52.04,49.84,51.68,735000.0],["2023-06-21",51.08,51.28,50.1,50.45,614200.0],["2023-06-22",50.38,51.54,50.09,51.27,404800.0],["2023-06-23",50.45,51.27,50.3,50.96,871800.0],["2023-06-26",50.66,51.93,50.66,51.09,551300.0],["2023-06-27",51.36,51.48,50.1,50.8,898400.0],["2023-06-28",50.95,51.21,50.04,51.19,651100.0],["2023-06-29",50.72,51.97,50.67,51.84,429200.0],["2023-06-30",52.29,52.89,52.07,52.57,566400.0],["2023-07-03",52.62,52.88,51.48,52.35,196800.0],["2023-07-05",51.9,51.9,51.2,51.49,318200.0],["2023-07-06",50.64,51.02,49.59,50.07,299600.0],["2023-07-07",50.31,51.25,50.19,50.27,245900.0],["2023-07-10",50.14,51.6,50.14,51.44,349200.0],["2023-07-11",51.59,52.6,51.5,52.48,453100.0],["2023-07-12",53.68,55.97,52.9,55.84,805200.0],["2023-07-13",56.0,58.82,56.0,58.12,1112700.0],["2023-07-14",58.13,58.4,56.13,56.31,538500.0],["2023-07-17",54.98,56.18,53.96,55.81,543700.0],["2023-07-18",55.73,56.07,54.45,54.97,744000.0],["2023-07-19",54.97,55.57,54.14,54.66,567700.0],["2023-07-20",54.51,55.33,53.4,53.46,493200.0],["2023-07-21",53.82,55.58,53.64,55.37,413100.0],["2023-07-24",55.7,58.14,55.48,57.72,610800.0],["2023-07-25",57.38,58.35,56.26,56.62,444800.0],["2023-07-26",56.62,57.33,55.82,56.03,504900.0],["2023-07-27",56.73,57.53,54.28,54.81,441700.0],["2023-07-28",55.72,57.0,55.25,55.28,901500.0],["2023-07-31",55.31,55.38,53.16,54.77,717000.0],["2023-08-01",53.87,54.2,52.16,52.8,578100.0],["2023-08-02",52.0,52.75,50.92,52.3,933000.0],["2023-08-03",45.0,48.46,45.0,47.28,2138600.0],["2023-08-04",47.05,48.96,46.7,48.35,1145800.0],["2023-08-07",48.72,48.97,46.19,46.67,789400.0],["2023-08-08",46.59,46.95,45.31,46.79,532100.0],["2023-08-09",46.28,46.5,45.25,45.43,575500.0],["2023-08-10",45.67,46.17,43.67,44.1,649400.0],["2023-08-11",43.5,44.15,42.91,43.62,957800.0],["2023-08-14",43.1,43.26,41.87,42.38,1313900.0],["2023-08-15",42.0,42.59,41.83,42.49,890800.0],["2023-08-16",42.1,42.3,41.44,41.56,605500.0],["2023-08-17",41.73,41.95,40.95,41.63,534300.0],["2023-08-18",42.56,43.65,42.31,43.05,2590700.0],["2023-08-21",42.75,43.78,41.95,42.21,10660800.0],["2023-08-22",42.41,42.54,41.4,42.21,1008400.0],["2023-08-23",42.32,43.83,42.21,43.51,779700.0],["2023-08-24",43.57,43.62,42.3,42.69,821900.0],["2023-08-25",42.75,43.37,41.54,41.73,569500.0],["2023-08-28",42.21,42.95,42.15,42.85,481700.0],["2023-08-29",42.74,44.91,42.5,44.9,479400.0],["2023-08-30",44.79,45.04,43.78,44.01,934000.0],["2023-08-31",44.14,44.72,43.21,43.36,723100.0],["2023-09-01",43.96,44.25,42.79,43.06,308300.0],["2023-09-05",42.6,42.6,40.97,41.96,635100.0],["2023-09-06",42.11,42.2,41.17,41.31,998600.0],["2023-09-07",40.96,42.17,40.96,42.14,814600.0],["2023-09-08",43.5,45.45,43.44,43.85,1336500.0],["2023-09-11",44.0,45.32,43.81,44.61,817000.0],["2023-09-12",44.37,45.58,44.03,44.9,818800.0],["2023-09-13",44.62,45.18,43.45,43.92,716600.0],["2023-09-14",44.52,44.53,40.5,42.87,1274300.0],["2023-09-15",41.95,43.43,41.76,43.36,1670500.0],["2023-09-18",43.35,43.35,41.94,42.01,703800.0],["2023-09-19",41.9,41.9,40.38,41.34,830400.0],["2023-09-20",41.87,41.87,40.48,40.67,682400.0],["2023-09-21",40.11,40.88,39.12,39.39,638100.0],["2023-09-22",40.04,40.66,39.16,39.41,372200.0],["2023-09-25",39.43,41.32,39.43,41.15,408400.0],["2023-09-26",40.7,41.4,39.95,40.47,623100.0],["2023-09-27",40.77,41.17,39.3,39.87,419700.0],["2023-09-28",39.84,40.74,39.35,39.99,546400.0],["2023-09-29",40.42,41.03,40.07,40.18,565400.0],["2023-10-02",40.01,40.1,39.13,39.61,502600.0],["2023-10-03",39.26,39.87,38.67,39.35,499000.0],["2023-10-04",39.4,39.78,37.69,38.77,662600.0],["2023-10-05",38.88,39.2,37.85,37.88,706100.0],["2023-10-06",37.34,39.12,37.01,38.51,1412000.0],["2023-10-09",38.83,40.97,38.04,40.51,690400.0],["2023-10-10",41.04,43.13,40.85,42.2,742000.0],["2023-10-11",42.21,42.59,40.46,41.37,531300.0],["2023-10-12",41.4,41.52,39.36,39.4,541000.0],["2023-10-13",39.34,40.48,39.34,40.41,409600.0],["2023-10-16",40.78,42.99,40.19,42.84,1052900.0],["2023-10-17",42.04,44.26,42.04,43.78,574600.0],["2023-10-18",43.53,43.67,42.33,42.59,288600.0],["2023-10-19",42.5,43.18,42.2,42.63,525300.0],["2023-10-20",42.74,42.74,41.72,41.72,432200.0],["2023-10-23",41.31,42.55,41.01,41.55,414900.0],["2023-10-24",42.18,43.65,42.07,42.87,507000.0],["2023-10-25",42.01,42.04,38.17,38.77,1049000.0],["2023-10-26",38.71,39.66,38.0,38.24,596300.0],["2023-10-27",38.34,39.85,38.34,38.55,724300.0],["2023-10-30",39.19,41.53,39.19,40.96,1228500.0],["2023-10-31",41.37,43.45,41.37,41.82,1177300.0],["2023-11-01",41.82,43.8,41.82,43.32,1110000.0],["2023-11-02",38.8,38.99,34.31,36.01,2878300.0],["2023-11-03",36.61,38.29,36.0,37.81,1497400.0],["2023-11-06",38.06,38.06,33.77,34.5,1514500.0],["2023-11-07",35.53,35.75,33.85,34.98,1037200.0],["2023-11-08",34.72,34.72,33.38,33.77,1049600.0],["2023-11-09",34.05,34.05,32.55,32.71,980800.0],["2023-11-10",33.06,33.66,32.48,33.49,580900.0],["2023-11-13",33.36,34.25,32.92,33.97,710900.0],["2023-11-14",35.63,36.32,35.28,36.04,778200.0],["2023-11-15",36.55,37.48,36.01,36.05,417800.0],["2023-11-16",35.82,36.09,34.79,35.26,391900.0],["2023-11-17",35.67,35.67,34.59,34.83,705000.0],["2023-11-20",35.02,35.46,34.55,34.76,596700.0],["2023-11-21",34.5,34.69,33.5,33.56,660200.0],["2023-11-22",33.85,34.4,33.65,33.71,451800.0],["2023-11-24",33.94,34.1,33.3,33.9,255000.0],["2023-11-27",33.6,33.6,31.79,31.8,1180800.0],["2023-11-28",31.59,32.59,31.0,31.97,1059200.0],["2023-11-29",32.05,33.05,30.91,31.61,1130500.0],["2023-11-30",31.68,31.92,30.8,31.36,1364700.0],["2023-12-01",31.87,33.09,31.47,32.99,1441600.0],["2023-12-04",32.68,33.01,31.36,32.29,878500.0],["2023-12-05",31.17,32.13,30.78,30.8,967900.0],["2023-12-06",31.02,31.23,30.29,30.6,798600.0],["2023-12-07",30.8,31.56,30.53,31.32,539000.0],["2023-12-08",30.99,33.86,30.99,33.4,1043400.0],["2023-12-11",33.22,33.52,31.67,32.14,493000.0],["2023-12-12",32.19,32.19,31.11,31.6,785300.0],["2023-12-13",31.5,33.66,30.82,33.65,1256000.0],["2023-12-14",34.37,36.61,34.21,35.31,1019300.0],["2023-12-15",35.66,35.66,33.21,33.41,1019900.0],["2023-12-18",33.55,33.55,31.98,32.41,891100.0],["2023-12-19",32.82,33.74,31.8,32.13,1144100.0],["2023-12-20",31.98,32.49,30.96,30.98,916200.0],["2023-12-21",31.6,32.27,30.86,32.22,636000.0],["2023-12-22",32.24,32.79,31.36,31.63,759400.0],["2023-12-26",31.63,32.43,31.38,31.85,502900.0],["2023-12-27",31.85,32.21,31.33,31.68,516500.0],["2023-12-28",31.7,32.29,31.64,32.1,469700.0],["2023-12-29",31.9,32.01,31.15,31.21,597200.0],["2024-01-02",30.8,31.06,29.5,29.73,963200.0],["2024-01-03",29.3,29.95,28.43,29.2,878800.0],["2024-01-04",29.25,29.25,28.74,28.96,971300.0],["2024-01-05",28.22,28.9,27.82,28.46,1053700.0],["2024-01-08",27.04,31.97,27.0,31.74,2246800.0],["2024-01-09",31.36,34.16,31.23,34.0,1705300.0],["2024-01-10",34.2,34.7,32.28,33.32,901400.0],["2024-01-11",33.49,33.6,32.39,32.96,752500.0],["2024-01-12",33.32,33.59,31.7,31.7,579000.0],["2024-01-16",31.14,31.57,29.94,30.07,797400.0],["2024-01-17",29.49,29.63,28.86,29.48,480400.0],["2024-01-18",29.65,30.03,29.19,29.89,535300.0],["2024-01-19",29.83,29.83,28.5,29.03,451100.0],["2024-01-22",29.08,30.18,28.88,29.71,665600.0],["2024-01-23",30.48,30.77,29.43,30.51,747400.0],["2024-01-24",31.08,31.08,29.67,30.0,609700.0],["2024-01-25",30.22,30.76,29.2,29.67,499000.0],["2024-01-26",30.02,30.22,29.26,29.57,370300.0],["2024-01-29",29.59,30.75,29.31,30.7,527700.0],["2024-01-30",30.87,31.58,28.96,29.13,575800.0],["2024-01-31",29.14,29.22,27.91,28.01,562500.0],["2024-02-01",28.5,29.04,28.02,28.7,512700.0],["2024-02-02",28.05,28.26,27.27,27.82,621500.0],["2024-02-05",27.2,27.74,26.66,27.67,703700.0],["2024-02-06",27.86,31.07,27.58,31.02,2080300.0],["2024-02-07",30.98,31.01,29.42,29.66,555700.0],["2024-02-08",29.42,30.51,29.42,30.35,368800.0],["2024-02-09",30.74,31.09,29.93,30.16,557700.0],["2024-02-12",30.14,31.56,29.92,31.34,632900.0],["2024-02-13",29.72,30.59,29.2,29.49,697900.0],["2024-02-14",30.24,30.38,29.55,29.89,490300.0],["2024-02-15",30.22,31.33,30.22,31.27,495500.0],["2024-02-16",31.0,31.61,30.55,30.85,678400.0],["2024-02-20",30.5,31.44,30.18,30.79,465900.0],["2024-02-21",30.33,30.45,29.62,30.39,449800.0],["2024-02-22",30.34,31.1,29.78,30.5,459900.0],["2024-02-23",30.32,31.13,29.93,30.67,426500.0],["2024-02-26",30.67,31.83,30.38,31.75,712200.0],["2024-02-27",33.0,34.67,31.23,32.68,1267500.0],["2024-02-28",31.97,33.0,31.34,31.56,634500.0],["2024-02-29",32.43,33.26,31.22,31.24,565200.0],["2024-03-01",31.78,33.81,31.6,33.31,717600.0],["2024-03-04",33.33,34.65,33.13,34.5,633200.0],["2024-03-05",34.11,34.82,32.73,33.28,581900.0],["2024-03-06",33.31,36.15,32.98,35.5,890100.0],["2024-03-07",36.0,36.48,35.03,35.11,834700.0],["2024-03-08",36.0,37.2,35.35,35.86,1024300.0],["2024-03-11",38.58,40.2,38.19,38.78,1081400.0],["2024-03-12",38.62,38.96,37.32,37.64,606000.0],["2024-03-13",37.85,40.11,37.85,38.15,756700.0],["2024-03-14",37.68,38.62,37.52,38.03,907000.0],["2024-03-15",37.82,39.15,37.49,37.72,1140200.0],["2024-03-18",37.72,39.13,37.51,38.41,445400.0],["2024-03-19",38.05,39.24,37.99,38.57,592400.0],["2024-03-20",38.46,40.1,38.01,39.61,708800.0],["2024-03-21",39.59,40.5,38.93,38.98,591100.0],["2024-03-22",38.62,38.85,36.86,36.93,476100.0],["2024-03-25",36.87,37.62,36.78,37.18,572500.0],["2024-03-26",37.48,37.61,35.12,36.0,810600.0],["2024-03-27",36.69,38.32,36.52,37.7,422000.0],["2024-03-28",37.64,38.59,37.35,38.28,772800.0],["2024-04-01",38.95,39.2,38.04,39.04,562500.0],["2024-04-02",38.03,39.83,37.58,39.55,550300.0],["2024-04-03",39.32,40.45,38.27,39.07,765900.0],["2024-04-04",43.96,46.93,43.09,45.51,2357100.0],["2024-04-05",45.68,48.83,44.79,48.68,1864600.0],["2024-04-08",48.92,49.6,47.37,49.49,1447500.0],["2024-04-09",49.65,52.68,49.52,52.25,1433100.0],["2024-04-10",50.0,51.7,49.34,51.08,750100.0],["2024-04-11",51.81,51.81,50.21,51.6,414600.0],["2024-04-12",50.99,51.34,48.76,49.79,682300.0],["2024-04-15",50.0,50.0,46.15,46.22,735600.0],["2024-04-16",45.76,47.34,45.65,46.62,601300.0],["2024-04-17",46.9,47.39,46.19,46.34,325200.0],["2024-04-18",46.57,47.3,45.51,46.77,380600.0],["2024-04-19",46.51,47.33,46.0,46.39,396900.0],["2024-04-22",46.6,47.28,46.06,46.55,246600.0],["2024-04-23",46.5,48.5,45.87,48.19,749000.0],["2024-04-24",48.24,49.13,47.77,47.82,571200.0],["2024-04-25",46.9,47.05,45.42,46.89,350000.0],["2024-04-26",47.14,48.02,46.43,46.96,335600.0],["2024-04-29",47.16,48.17,47.12,47.43,526800.0],["2024-04-30",46.61,46.99,45.86,45.96,418000.0],["2024-05-01",45.83,46.89,44.65,44.69,654400.0],["2024-05-02",45.46,45.78,44.38,45.54,414200.0],["2024-05-03",46.27,46.9,45.12,45.51,367200.0],["2024-05-06",45.76,46.56,45.74,45.98,428600.0],["2024-05-07",46.17,47.18,46.01,46.65,725100.0],["2024-05-08",45.0,45.56,39.44,41.02,1397200.0],["2024-05-09",41.31,43.3,41.31,42.86,809400.0],["2024-05-10",43.08,43.5,41.65,42.35,440800.0],["2024-05-13",42.39,44.4,42.05,43.57,632900.0],["2024-05-14",44.75,45.18,43.02,43.65,396900.0],["2024-05-15",44.23,44.66,42.47,43.14,320300.0],["2024-05-16",43.07,43.56,42.37,42.62,296900.0],["2024-05-17",42.82,43.71,42.06,42.7,333200.0],["2024-05-20",42.41,43.16,42.37,42.8,358500.0],["2024-05-21",42.41,43.08,41.78,42.51,381200.0],["2024-05-22",42.36,43.0,41.86,42.55,344400.0],["2024-05-23",42.54,43.22,41.94,42.17,339400.0],["2024-05-24",42.2,42.2,40.96,41.16,277400.0],["2024-05-28",41.54,41.87,40.56,40.94,249100.0],["2024-05-29",40.28,40.74,39.75,40.14,294500.0],["2024-05-30",40.31,40.94,40.05,40.6,332800.0],["2024-05-31",40.9,41.63,40.78,41.53,302300.0],["2024-06-03",42.4,43.23,41.35,41.46,340200.0],["2024-06-04",41.0,41.1,39.65,40.12,283900.0],["2024-06-05",40.11,41.15,39.62,40.61,280600.0],["2024-06-06",40.3,41.0,39.76,40.47,213400.0],["2024-06-07",39.84,40.6,38.53,38.66,379500.0],["2024-06-10",37.8,38.58,37.42,38.07,468900.0],["2024-06-11",39.83,40.01,38.25,38.72,430700.0],["2024-06-12",39.88,42.16,39.54,41.05,847000.0],["2024-06-13",41.08,42.83,40.61,41.91,377700.0],["2024-06-14",41.41,41.68,40.81,41.22,286700.0],["2024-06-17",40.7,40.97,38.71,40.08,1131300.0],["2024-06-18",40.06,41.8,39.87,41.23,722000.0],["2024-06-20",40.88,41.35,39.82,40.11,283900.0],["2024-06-21",40.04,40.94,39.62,40.75,1171200.0],["2024-06-24",40.85,41.43,40.4,41.15,261100.0],["2024-06-25",41.2,42.34,40.67,42.32,273900.0],["2024-06-26",42.1,47.71,41.89,45.51,1862400.0],["2024-06-27",45.52,47.23,45.22,46.77,650000.0],["2024-06-28",47.0,48.23,46.93,47.61,906700.0],["2024-07-01",47.59,48.4,46.85,47.42,641000.0],["2024-07-02",47.35,49.32,42.99,44.52,1753500.0],["2024-07-03",44.78,44.78,42.96,43.11,568800.0],["2024-07-05",43.17,45.18,42.31,44.93,563100.0],["2024-07-08",45.22,45.87,43.08,43.1,476500.0],["2024-07-09",42.93,43.44,41.05,41.47,678300.0],["2024-07-10",41.9,46.1,38.97,46.0,1982300.0],["2024-07-11",47.43,49.86,46.44,47.34,843800.0],["2024-07-12",47.52,48.0,46.88,47.11,375200.0],["2024-07-15",44.48,46.11,43.36,45.22,785700.0],["2024-07-16",45.8,46.79,44.25,45.83,487300.0],["2024-07-17",45.09,46.1,43.46,44.23,822100.0],["2024-07-18",44.0,44.48,41.83,43.14,711700.0],["2024-07-19",43.18,43.33,41.33,42.5,504000.0],["2024-07-22",42.99,43.52,41.49,42.89,317300.0],["2024-07-23",42.25,42.64,41.4,41.87,392900.0],["2024-07-24",41.73,42.47,40.78,41.42,344600.0],["2024-07-25",41.13,41.92,40.51,40.67,444400.0],["2024-07-26",40.97,41.03,39.38,40.07,465600.0],["2024-07-29",40.23,41.52,39.9,41.52,510300.0],["2024-07-30",41.34,41.57,39.56,40.19,580100.0],["2024-07-31",41.5,42.17,40.03,41.25,434500.0],["2024-08-01",40.94,41.19,39.38,39.95,554000.0],["2024-08-02",38.56,40.67,36.46,39.0,1040400.0],["2024-08-05",36.77,38.38,35.24,37.0,2063100.0],["2024-08-06",37.31,38.63,36.2,37.89,1367600.0],["2024-08-07",37.95,39.13,36.12,36.35,1444500.0],["2024-08-08",40.72,41.0,36.85,40.36,2770300.0],["2024-08-09",40.36,40.81,38.19,38.38,1231200.0],["2024-08-12",38.26,38.56,37.56,38.54,1085100.0],["2024-08-13",39.02,39.35,35.27,36.71,1258500.0],["2024-08-14",36.95,37.23,35.09,35.1,635500.0],["2024-08-15",36.05,37.74,35.82,36.43,597500.0],["2024-08-16",36.38,38.2,36.38,37.91,493700.0],["2024-08-19",37.86,38.59,37.71,38.29,432000.0],["2024-08-20",38.11,38.39,35.62,36.19,617100.0],["2024-08-21",36.34,36.82,35.65,35.68,473400.0],["2024-08-22",35.68,36.0,33.0,33.97,1044900.0],["2024-08-23",34.41,34.64,33.13,33.27,528700.0],["2024-08-26",33.05,33.74,31.81,32.69,990000.0],["2024-08-27",32.69,33.06,32.22,32.37,447100.0],["2024-08-28",32.37,32.57,31.77,31.91,488800.0],["2024-08-29",31.96,33.61,31.91,32.14,620800.0],["2024-08-30",32.2,33.27,31.81,33.09,601800.0],["2024-09-03",32.68,32.94,31.84,32.32,429800.0],["2024-09-04",32.28,32.41,31.06,31.49,399400.0],["2024-09-05",31.84,32.04,30.87,31.2,341100.0],["2024-09-06",31.18,31.42,30.33,31.12,769700.0],["2024-09-09",30.88,31.04,29.95,30.05,572900.0],["2024-09-10",30.02,30.31,29.21,30.14,794900.0],["2024-09-11",30.09,30.87,29.88,30.31,831000.0],["2024-09-12",30.32,30.52,29.67,29.97,667400.0],["2024-09-13",30.14,32.66,30.13,32.38,862600.0],["2024-09-16",32.38,32.8,31.27,31.38,598300.0],["2024-09-17",31.55,33.08,31.49,32.18,998800.0],["2024-09-18",32.5,33.75,31.12,31.39,1590000.0],["2024-09-19",32.39,32.63,30.94,31.6,598200.0],["2024-09-20",31.44,31.44,29.95,30.39,1436900.0],["2024-09-23",30.82,31.04,30.04,30.36,957300.0],["2024-09-24",31.0,32.37,30.97,32.29,849400.0],["2024-09-25",32.3,32.74,30.98,31.04,752500.0],["2024-09-26",31.66,33.97,31.66,33.87,1197900.0],["2024-09-27",34.78,37.55,34.49,37.23,2225000.0],["2024-09-30",38.37,38.6,36.24,37.15,1436700.0],["2024-10-01",36.81,36.88,35.11,35.88,593800.0],["2024-10-02",36.46,36.46,35.28,35.68,502700.0],["2024-10-03",34.53,35.32,34.13,34.16,520900.0],["2024-10-04",35.43,35.5,33.96,35.07,562600.0],["2024-10-07",34.72,35.39,34.0,34.2,614900.0],["2024-10-08",33.7,33.78,31.3,31.46,930400.0],["2024-10-09",31.25,32.06,31.12,31.54,665900.0],["2024-10-10",31.05,31.68,30.75,31.19,706300.0],["2024-10-11",31.05,32.06,31.0,31.61,799500.0],["2024-10-14",31.64,33.28,31.17,33.0,830700.0],["2024-10-15",32.54,32.76,31.76,32.12,601200.0],["2024-10-16",32.46,33.13,31.92,32.06,469500.0],["2024-10-17",31.85,31.85,30.44,30.94,479200.0],["2024-10-18",31.23,31.4,30.6,31.06,1034400.0],["2024-10-21",30.92,30.98,29.81,30.69,882500.0],["2024-10-22",30.61,30.72,29.81,30.42,440000.0],["2024-10-23",30.36,30.86,30.03,30.19,386800.0],["2024-10-24",30.43,31.15,30.01,30.32,627400.0],["2024-10-25",30.47,30.81,30.06,30.39,310500.0],["2024-10-28",31.12,31.41,30.52,30.69,555700.0],["2024-10-29",30.33,30.87,29.91,30.29,386200.0],["2024-10-30",30.05,30.8,29.45,29.49,807800.0],["2024-10-31",31.32,31.35,27.72,28.99,1126600.0],["2024-11-01",28.75,30.2,28.36,28.56,633000.0],["2024-11-04",28.05,29.71,28.0,29.14,636000.0],["2024-11-05",28.99,30.06,28.54,30.02,502200.0],["2024-11-06",31.18,31.85,29.47,30.86,783900.0],["2024-11-07",30.93,32.0,30.91,31.46,795200.0],["2024-11-08",31.27,31.36,29.56,29.59,1012700.0],["2024-11-11",29.93,30.88,29.69,30.42,693500.0],["2024-11-12",30.13,30.2,28.88,29.02,534100.0],["2024-11-13",29.3,29.39,28.42,28.44,442500.0],["2024-11-14",28.5,28.7,27.27,27.3,580600.0],["2024-11-15",27.57,27.69,26.62,26.66,496000.0],["2024-11-18",26.61,27.04,26.06,26.38,697400.0],["2024-11-19",26.1,26.66,26.02,26.14,1049900.0],["2024-11-20",26.01,26.87,25.88,26.32,498900.0],["2024-11-21",26.34,27.0,25.93,26.63,507100.0],["2024-11-22",26.59,27.14,26.41,26.68,527500.0],["2024-11-25",27.11,28.58,26.95,28.55,729000.0],["2024-11-26",28.4,28.65,27.43,28.06,465100.0],["2024-11-27",28.48,29.18,28.15,28.18,422800.0],["2024-11-29",28.22,29.12,28.2,29.1,270000.0],["2024-12-02",28.26,28.83,27.51,27.72,673500.0],["2024-12-03",27.64,27.64,25.82,26.49,701400.0],["2024-12-04",26.45,26.81,25.77,25.95,450100.0],["2024-12-05",25.84,26.14,25.15,25.24,473200.0],["2024-12-06",25.31,25.99,25.04,25.31,478800.0],["2024-12-09",25.87,27.76,25.68,26.28,709800.0],["2024-12-10",26.22,27.59,25.68,26.44,529700.0],["2024-12-11",26.5,27.2,25.2,25.25,571200.0],["2024-12-12",25.7,25.79,25.07,25.39,732700.0],["2024-12-13",25.09,25.39,24.21,24.86,564800.0],["2024-12-16",24.52,25.04,23.72,23.93,641500.0],["2024-12-17",24.13,25.66,24.09,25.44,832900.0],["2024-12-18",25.54,25.77,23.9,24.26,563100.0],["2024-12-19",25.11,25.22,23.93,24.98,746700.0],["2024-12-20",24.77,25.94,24.43,24.82,1232100.0],["2024-12-23",24.78,24.82,23.91,24.17,640500.0],["2024-12-24",24.25,25.04,23.98,24.97,210100.0],["2024-12-26",24.54,24.76,24.22,24.6,296500.0],["2024-12-27",24.41,24.67,23.99,24.21,353900.0],["2024-12-30",24.02,24.24,23.55,24.08,416600.0],["2024-12-31",24.2,24.41,23.89,24.29,499400.0],["2025-01-02",24.36,25.4,24.06,24.1,468000.0],["2025-01-03",24.18,24.86,23.7,24.54,564000.0],["2025-01-06",24.67,25.36,22.4,23.33,1095700.0],["2025-01-07",23.3,24.51,23.03,23.88,802300.0],["2025-01-08",23.5,23.82,22.42,23.12,1038800.0],["2025-01-10",22.67,23.17,22.2,23.0,737100.0],["2025-01-13",22.7,22.7,21.64,22.48,890700.0],["2025-01-14",22.66,22.66,21.13,21.65,652000.0],["2025-01-15",22.23,22.78,21.67,21.71,547100.0],["2025-01-16",21.76,22.0,21.25,21.86,536600.0],["2025-01-17",22.49,22.62,22.14,22.29,490900.0],["2025-01-21",22.58,23.58,22.56,23.01,651700.0],["2025-01-22",22.74,23.94,22.49,23.08,585800.0],["2025-01-23",22.79,24.02,22.65,23.95,414800.0],["2025-01-24",23.93,25.16,23.82,24.45,1286800.0],["2025-01-27",24.63,25.37,24.24,24.59,980800.0],["2025-01-28",24.5,25.38,24.5,24.99,843100.0],["2025-01-29",24.97,25.25,24.15,24.19,427600.0],["2025-01-30",24.16,24.46,23.65,23.97,519600.0],["2025-01-31",23.56,24.5,23.56,24.19,565400.0],["2025-02-03",23.72,23.94,23.21,23.38,388000.0],["2025-02-04",23.4,23.71,23.11,23.22,353300.0],["2025-02-05",23.28,23.7,23.21,23.63,338200.0],["2025-02-06",23.79,23.79,22.63,22.83,388100.0],["2025-02-07",22.85,23.63,21.68,21.95,561500.0],["2025-02-10",22.34,22.75,22.14,22.61,585400.0],["2025-02-11",22.4,22.61,21.83,21.88,764700.0],["2025-02-12",14.5,16.63,13.5,16.48,8289200.0],["2025-02-13",16.32,16.67,15.55,15.96,2444800.0],["2025-02-14",16.24,16.45,15.22,15.35,1376700.0],["2025-02-18",15.66,17.22,15.2,16.63,2346100.0],["2025-02-19",16.23,18.38,16.23,17.77,1550300.0],["2025-02-20",17.71,18.11,16.78,16.85,1548700.0],["2025-02-21",17.14,17.49,16.75,16.87,1208900.0],["2025-02-24",16.85,16.85,16.21,16.22,907400.0],["2025-02-25",16.21,16.73,15.93,16.59,792000.0],["2025-02-26",16.72,17.82,16.45,17.09,1141900.0],["2025-02-27",16.62,17.84,16.0,17.69,2359800.0],["2025-02-28",17.47,18.29,16.94,17.5,1708700.0],["2025-03-03",17.5,17.71,16.31,16.47,1357500.0],["2025-03-04",16.4,18.43,16.2,17.75,1506500.0],["2025-03-05",17.55,18.22,17.37,18.17,822600.0],["2025-03-06",17.96,18.36,17.63,17.92,665400.0],["2025-03-07",18.2,19.57,18.06,18.34,1300500.0],["2025-03-10",18.26,20.51,18.18,19.65,2048800.0],["2025-03-11",19.79,19.79,17.91,18.34,1252900.0],["2025-03-12",18.29,18.43,17.7,18.0,846600.0],["2025-03-13",17.96,18.07,17.12,17.41,488300.0],["2025-03-14",17.7,17.98,16.95,17.05,1131200.0],["2025-03-17",17.05,17.97,17.05,17.61,784000.0],["2025-03-18",16.45,18.37,16.45,18.28,1475300.0],["2025-03-19",18.23,18.61,17.95,18.25,951400.0],["2025-03-20",18.14,18.37,17.53,17.92,1077900.0],["2025-03-21",18.08,18.21,17.6,17.72,1641700.0],["2025-03-24",17.85,18.03,17.59,17.77,880200.0],["2025-03-25",17.99,18.17,17.24,17.46,622600.0],["2025-03-26",17.59,17.93,17.45,17.57,813200.0],["2025-03-27",17.61,17.96,17.4,17.57,589900.0],["2025-03-28",17.51,17.98,17.36,17.79,823800.0],["2025-03-31",17.8,17.8,17.34,17.63,1027200.0],["2025-04-01",17.56,18.24,17.48,17.6,787300.0],["2025-04-02",17.28,17.76,17.27,17.6,653300.0],["2025-04-03",17.41,17.49,16.66,17.4,1414800.0],["2025-04-04",15.99,16.58,15.39,15.92,2395000.0],["2025-04-07",15.4,16.32,14.89,16.14,1526000.0],["2025-04-08",17.27,17.34,14.9,15.09,1415000.0],["2025-04-09",14.75,16.58,14.69,15.87,1927200.0],["2025-04-10",15.68,15.84,15.12,15.57,976900.0],["2025-04-11",15.78,17.17,15.42,16.79,1170900.0],["2025-04-14",17.1,17.36,16.69,17.27,706400.0],["2025-04-15",17.18,17.5,16.47,16.52,759200.0],["2025-04-16",16.46,16.72,15.97,16.14,636500.0],["2025-04-17",16.07,17.01,15.97,16.89,485200.0],["2025-04-21",16.28,16.6,16.02,16.53,554200.0],["2025-04-22",16.69,17.24,16.18,17.17,675600.0],["2025-04-23",17.56,18.14,17.28,17.4,626000.0],["2025-04-24",17.53,17.98,17.31,17.88,533000.0],["2025-04-25",17.74,18.04,17.32,18.03,442700.0],["2025-04-28",18.11,18.6,17.88,18.16,444400.0],["2025-04-29",18.16,18.76,17.99,18.54,446700.0],["2025-04-30",18.25,18.44,17.72,18.26,627100.0],["2025-05-01",18.26,18.51,17.94,18.34,411300.0],["2025-05-02",18.72,19.59,18.51,19.03,610400.0],["2025-05-05",18.9,19.23,18.37,18.98,805700.0],["2025-05-06",18.97,18.97,18.47,18.64,863600.0],["2025-05-07",18.73,20.07,18.62,19.44,1822200.0],["2025-05-08",18.3,20.36,18.3,19.53,2150300.0],["2025-05-09",19.72,19.98,19.33,19.42,970800.0],["2025-05-12",20.13,21.15,20.13,20.27,1234900.0],["2025-05-13",20.3,20.32,18.98,19.0,914400.0],["2025-05-14",19.0,19.27,17.27,17.43,967500.0],["2025-05-15",17.4,18.52,17.24,18.29,980100.0],["2025-05-16",19.25,19.65,18.71,19.22,889200.0],["2025-05-19",18.87,19.51,18.77,19.25,865000.0],["2025-05-20",19.18,19.53,18.89,19.24,637000.0],["2025-05-21",19.07,19.23,18.13,18.45,555400.0],["2025-05-22",18.4,18.96,18.33,18.77,725600.0],["2025-05-23",18.46,18.74,18.05,18.68,689200.0],["2025-05-27",18.96,19.33,18.66,18.92,603900.0],["2025-05-28",18.86,18.91,17.9,18.08,489200.0],["2025-05-29",18.11,18.8,18.05,18.33,537800.0],["2025-05-30",18.11,18.11,17.68,17.81,752100.0],["2025-06-02",17.81,17.85,16.16,16.69,1765100.0],["2025-06-03",16.72,17.68,16.47,17.14,961100.0],["2025-06-04",17.14,17.36,16.55,16.67,807500.0],["2025-06-05",16.72,17.74,16.72,17.4,1238200.0],["2025-06-06",17.5,18.18,17.38,17.87,918700.0],["2025-06-09",18.0,18.1,17.14,17.17,774700.0],["2025-06-10",17.36,18.4,17.28,18.17,796900.0],["2025-06-11",18.32,18.32,17.29,17.47,500600.0],["2025-06-12",17.32,17.83,17.18,17.44,577200.0],["2025-06-13",17.05,17.46,16.85,17.08,586000.0],["2025-06-16",17.24,17.48,16.96,16.99,620000.0],["2025-06-17",16.66,17.26,16.53,16.63,950100.0],["2025-06-18",16.89,17.05,16.53,16.85,971100.0],["2025-06-20",17.05,17.05,16.32,16.34,1064400.0],["2025-06-23",16.28,16.73,16.19,16.68,1154100.0],["2025-06-24",16.95,17.29,16.55,17.18,1153800.0],["2025-06-25",17.04,17.2,16.7,16.72,600100.0],["2025-06-26",16.78,17.24,16.72,16.83,758000.0],["2025-06-27",16.86,17.16,16.53,16.92,917800.0],["2025-06-30",16.95,17.31,16.74,16.78,910400.0],["2025-07-01",16.7,17.72,16.4,17.02,827200.0],["2025-07-02",17.04,17.75,16.84,17.56,716600.0],["2025-07-03",17.6,18.01,17.55,17.86,259800.0],["2025-07-07",17.68,17.68,16.52,16.61,954800.0],["2025-07-08",16.7,17.28,16.7,16.91,508500.0],["2025-07-09",16.95,17.24,16.86,17.14,632100.0],["2025-07-10",17.19,18.0,17.17,17.81,626300.0],["2025-07-11",17.67,17.68,17.14,17.38,372900.0],["2025-07-14",17.34,17.67,17.11,17.3,549700.0],["2025-07-15",17.57,17.59,16.8,16.86,834100.0],["2025-07-16",17.22,17.4,16.92,17.09,491600.0],["2025-07-17",17.01,17.42,17.01,17.27,589000.0],["2025-07-18",17.63,17.76,17.08,17.36,848700.0],["2025-07-21",17.58,17.88,17.52,17.76,828200.0],["2025-07-22",17.95,18.73,17.84,18.27,834900.0],["2025-07-23",18.55,19.35,18.4,19.29,812900.0],["2025-07-24",19.21,19.37,18.68,18.98,481400.0],["2025-07-25",19.14,19.23,18.67,19.2,808800.0],["2025-07-28",19.25,19.52,18.92,19.25,512400.0],["2025-07-29",19.21,19.21,18.56,18.58,507000.0],["2025-07-30",18.58,18.69,18.0,18.1,557700.0],["2025-07-31",17.97,18.07,17.48,17.92,588000.0],["2025-08-01",17.8,17.88,17.2,17.76,726200.0],["2025-08-04",17.76,19.01,17.59,18.49,1228100.0],["2025-08-05",26.77,27.17,26.71,27.02,40320100.0],["2025-08-06",27.05,27.12,26.83,26.9,5422800.0],["2025-08-07",26.9,26.96,26.86,26.95,3082800.0],["2025-08-08",27.1,27.47,27.1,27.26,2412700.0],["2025-08-11",27.3,27.37,27.17,27.3,1255700.0],["2025-08-12",27.4,27.53,27.28,27.39,1293200.0],["2025-08-13",27.45,30.81,27.42,28.21,3287400.0],["2025-08-14",27.98,28.62,27.92,28.57,1162600.0],["2025-08-15",28.7,28.92,28.31,28.37,1231900.0],["2025-08-18",28.57,28.63,27.72,27.99,990200.0],["2025-08-19",28.25,28.3,27.71,27.96,564900.0],["2025-08-20",27.97,28.23,27.76,27.97,633800.0],["2025-08-21",27.8,28.12,27.75,27.77,1236600.0],["2025-08-22",27.9,28.34,27.81,27.85,476300.0],["2025-08-25",27.95,27.96,27.36,27.49,618900.0],["2025-08-26",27.46,27.53,27.22,27.47,826300.0],["2025-08-27",27.45,27.59,27.33,27.51,789600.0],["2025-08-28",27.41,27.58,27.2,27.4,678100.0],["2025-08-29",27.49,27.61,27.29,27.36,506400.0],["2025-09-02",27.3,27.77,27.3,27.74,784600.0],["2025-09-03",27.7,27.84,27.26,27.32,866400.0],["2025-09-04",27.34,27.79,27.2,27.78,875100.0],["2025-09-05",27.9,28.38,27.8,27.94,726500.0],["2025-09-08",28.06,28.1,27.58,27.69,544600.0],["2025-09-09",27.68,27.98,27.61,27.68,408300.0],["2025-09-10",27.63,28.0,27.52,27.66,514100.0],["2025-09-11",27.7,28.09,27.57,28.08,664900.0],["2025-09-12",27.9,28.13,27.7,27.7,384900.0],["2025-09-15",27.8,27.99,27.57,27.67,479600.0],["2025-09-16",27.57,27.71,27.09,27.23,941600.0],["2025-09-17",27.35,27.43,26.98,27.16,965900.0],["2025-09-18",27.23,27.31,27.07,27.16,798900.0],["2025-09-19",26.95,27.43,26.95,27.24,2000000.0],["2025-09-22",27.34,27.36,26.72,26.86,1311600.0],["2025-09-23",26.93,27.1,26.54,26.55,858200.0],["2025-09-24",26.82,26.82,26.55,26.77,771100.0],["2025-09-25",26.82,26.99,26.66,26.75,618200.0],["2025-09-26",26.82,26.92,26.7,26.8,395800.0],["2025-09-29",26.83,26.98,26.7,26.85,659700.0],["2025-09-30",26.91,27.22,26.85,26.87,592900.0],["2025-10-01",26.9,27.22,26.7,27.18,728600.0],["2025-10-02",27.12,27.45,27.11,27.42,432900.0],["2025-10-03",27.43,27.49,27.13,27.14,309500.0],["2025-10-06",27.27,27.27,26.82,26.83,474100.0],["2025-10-07",26.86,26.95,26.1,26.72,2399900.0],["2025-10-08",26.72,26.98,26.29,26.5,1321100.0],["2025-10-09",26.75,26.75,25.97,26.18,1179100.0],["2025-10-10",26.56,26.75,26.03,26.68,1340700.0],["2025-10-13",26.87,27.33,26.69,27.25,870500.0],["2025-10-14",26.99,27.2,26.35,27.1,805700.0],["2025-10-15",26.9,26.91,25.04,25.8,2239800.0],["2025-10-16",25.96,25.96,23.85,24.26,2715300.0],["2025-10-17",24.23,25.12,24.12,25.03,1309200.0],["2025-10-20",25.0,25.69,24.81,25.32,1023200.0],["2025-10-21",25.42,26.78,24.95,26.69,1570900.0],["2025-10-22",26.52,26.6,24.76,24.9,1484800.0],["2025-10-23",24.98,27.34,24.39,26.96,2528200.0],["2025-10-24",26.96,27.29,25.97,26.27,869300.0],["2025-10-27",26.75,27.95,26.75,27.78,1288700.0],["2025-10-28",27.51,27.89,27.11,27.16,399000.0],["2025-10-29",27.15,27.35,26.38,26.59,939800.0],["2025-10-30",26.56,26.57,26.04,26.53,505200.0],["2025-10-31",26.52,26.52,25.46,25.87,770700.0],["2025-11-03",25.65,25.93,25.16,25.26,618700.0],["2025-11-04",25.21,25.57,24.61,25.28,1307800.0],["2025-11-05",25.07,25.4,24.95,25.25,445600.0],["2025-11-06",25.36,26.79,25.12,26.63,1001000.0],["2025-11-07",26.41,26.82,24.59,26.55,1946400.0],["2025-11-10",26.6,27.51,25.95,27.41,888800.0],["2025-11-11",27.46,27.52,26.58,27.4,1032900.0],["2025-11-12",27.4,27.4,25.25,25.85,1040200.0],["2025-11-13",25.7,26.24,25.66,26.03,392600.0],["2025-11-14",25.98,26.45,25.68,26.32,257300.0],["2025-11-17",26.3,26.64,25.97,26.5,289000.0],["2025-11-18",26.54,26.54,25.65,25.67,371800.0],["2025-11-19",25.6,26.6,25.55,26.45,950800.0],["2025-11-20",26.5,27.35,26.23,27.35,917800.0],["2025-11-21",27.51,28.23,27.18,28.0,2018100.0],["2025-11-24",28.4,28.4,26.21,26.54,1054400.0],["2025-11-25",26.62,26.68,25.87,26.21,563400.0],["2025-11-26",26.06,26.53,26.01,26.03,561800.0],["2025-11-28",26.03,26.59,25.96,26.54,193600.0],["2025-12-01",26.03,26.44,25.85,25.91,342500.0],["2025-12-02",25.97,26.28,25.55,25.92,378300.0],["2025-12-03",25.94,26.39,25.64,26.37,692500.0],["2025-12-04",26.18,26.93,26.18,26.6,604400.0],["2025-12-05",26.84,26.87,25.36,25.38,815600.0],["2025-12-08",25.54,25.54,23.28,23.54,1430900.0],["2025-12-09",27.25,27.53,25.03,25.39,6500100.0],["2025-12-10",23.63,24.44,23.3,23.99,2178100.0],["2025-12-11",25.27,25.35,24.38,24.68,1826000.0],["2025-12-12",24.4,24.54,23.03,24.13,1974100.0],["2025-12-15",24.12,24.2,23.41,23.56,1021200.0],["2025-12-16",24.48,24.98,23.9,24.8,2275200.0],["2025-12-17",24.8,26.18,24.57,25.89,1880300.0],["2025-12-18",26.17,26.17,23.64,24.02,2235400.0],["2025-12-19",23.82,26.03,22.9,25.14,2819000.0],["2025-12-22",25.0,25.65,24.12,24.2,990700.0],["2025-12-23",24.24,24.28,23.77,23.93,873500.0],["2025-12-24",23.9,23.97,23.51,23.63,264700.0],["2025-12-26",23.57,23.7,23.31,23.35,668600.0],["2025-12-29",23.35,23.74,23.3,23.38,601800.0],["2025-12-30",23.25,23.49,23.09,23.21,516900.0],["2025-12-31",23.21,23.45,22.97,23.09,487800.0],["2026-01-02",23.15,23.82,23.1,23.6,568100.0],["2026-01-05",23.45,24.26,23.26,23.94,1260300.0],["2026-01-06",20.0,22.59,19.82,22.29,7301300.0],["2026-01-07",22.3,22.7,21.73,22.19,2375100.0],["2026-01-08",22.01,22.81,21.77,22.5,2132400.0],["2026-01-09",23.21,23.25,21.95,22.12,1897200.0],["2026-01-12",22.12,22.68,21.95,22.01,1843500.0],["2026-01-13",22.02,22.15,21.0,21.13,1935600.0],["2026-01-14",21.44,21.86,21.1,21.82,1160000.0],["2026-01-15",21.56,21.7,20.35,20.97,1616400.0],["2026-01-16",20.53,21.12,19.4,20.97,2354100.0],["2026-01-20",20.64,21.25,20.43,20.97,1849500.0],["2026-01-21",21.13,21.27,20.12,20.61,1238800.0],["2026-01-22",20.63,20.79,19.63,19.89,1338000.0],["2026-01-23",19.9,20.0,19.06,19.14,1227400.0],["2026-01-26",19.11,19.66,18.81,19.11,1317800.0],["2026-01-27",19.09,19.33,18.83,19.04,916700.0],["2026-01-28",18.94,19.54,18.94,19.15,942400.0],["2026-01-29",19.0,19.34,18.79,18.94,710600.0],["2026-01-30",18.94,19.19,18.67,18.95,657700.0],["2026-02-02",18.82,19.0,18.0,18.04,1028100.0],["2026-02-03",18.25,18.65,17.74,18.15,1381700.0],["2026-02-04",18.13,18.27,17.43,17.54,1314800.0],["2026-02-05",17.58,17.65,16.94,17.07,1309100.0],["2026-02-06",17.27,17.73,17.14,17.58,2110800.0],["2026-02-09",17.47,17.68,17.14,17.41,1708800.0],["2026-02-10",17.41,17.66,17.29,17.3,943900.0],["2026-02-11",17.16,17.66,16.62,17.25,1326600.0],["2026-02-12",17.21,17.24,16.43,16.49,1001400.0],["2026-02-13",16.52,16.67,16.03,16.1,805700.0],["2026-02-17",16.09,16.51,15.59,16.2,1968300.0],["2026-02-18",16.32,17.61,16.32,17.56,1451500.0],["2026-02-19",17.52,18.44,17.52,17.88,1188700.0],["2026-02-20",17.77,18.18,17.59,17.76,699300.0],["2026-02-23",17.59,18.31,17.13,18.2,1717600.0],["2026-02-24",18.35,19.87,18.2,19.75,3342600.0],["2026-02-25",19.84,20.49,19.57,20.13,2765400.0],["2026-02-26",20.05,20.38,19.58,20.32,1536800.0],["2026-02-27",20.31,20.31,19.31,19.9,1859200.0],["2026-03-02",19.53,19.8,18.58,19.05,1282600.0],["2026-03-03",18.61,19.11,18.42,18.92,1160600.0],["2026-03-04",17.67,19.44,17.56,19.22,1880500.0],["2026-03-05",18.93,19.32,18.06,18.57,1096300.0],["2026-03-06",18.54,18.54,17.97,18.46,813900.0],["2026-03-09",18.14,18.91,17.9,18.32,941300.0],["2026-03-10",18.32,18.57,17.06,17.23,1197600.0],["2026-03-11",17.11,17.71,17.03,17.66,990400.0],["2026-03-12",17.62,18.41,17.3,18.39,1370400.0],["2026-03-13",18.41,18.85,18.08,18.84,1120400.0],["2026-03-16",19.1,19.36,18.07,18.08,1038000.0],["2026-03-17",18.05,18.2,17.59,17.85,852200.0],["2026-03-18",17.85,19.04,17.68,18.58,1716300.0],["2026-03-19",18.0,18.52,17.16,17.47,1930500.0],["2026-03-20",17.93,17.93,17.28,17.52,3842100.0],["2026-03-23",17.0,18.77,16.83,18.51,2550800.0],["2026-03-24",18.58,19.31,18.24,18.97,916500.0],["2026-03-25",18.96,19.34,18.66,19.19,694000.0],["2026-03-26",18.96,19.3,18.59,18.64,586700.0],["2026-03-27",18.73,18.99,17.73,17.89,736200.0],["2026-03-30",17.92,18.48,17.5,18.34,1169300.0],["2026-03-31",18.38,19.19,18.38,18.7,724000.0],["2026-04-01",18.75,19.35,18.51,19.33,649900.0],["2026-04-02",19.16,20.32,19.16,20.21,961400.0],["2026-04-06",20.21,21.04,20.21,20.96,627500.0],["2026-04-07",21.11,21.57,21.0,21.09,903400.0],["2026-04-08",21.29,21.74,20.79,20.88,1156500.0],["2026-04-09",24.85,26.7,24.1,25.21,5575200.0],["2026-04-10",25.21,26.6,25.0,26.44,1743600.0],["2026-04-13",26.3,26.92,26.04,26.84,1845700.0],["2026-04-14",26.84,26.84,24.43,24.43,2059900.0],["2026-04-15",24.49,24.74,24.21,24.73,782900.0],["2026-04-16",24.51,25.11,23.63,24.62,1080000.0],["2026-04-17",24.77,25.28,24.16,25.08,895300.0],["2026-04-20",25.18,25.79,25.11,25.53,560000.0],["2026-04-21",25.73,25.75,24.85,24.92,462100.0],["2026-04-22",25.04,25.04,24.24,24.8,740900.0],["2026-04-23",24.86,25.37,24.26,24.84,1131700.0],["2026-04-24",24.75,25.7,24.67,25.67,624100.0],["2026-04-27",25.68,26.73,25.62,26.68,658900.0],["2026-04-28",26.68,26.94,25.78,26.7,714300.0],["2026-04-29",26.73,26.73,25.21,25.48,593100.0],["2026-04-30",25.41,26.5,25.41,26.36,681400.0],["2026-05-01",26.41,27.23,26.08,27.19,974700.0],["2026-05-04",27.07,28.19,27.05,27.29,732100.0],["2026-05-05",27.33,28.03,27.07,27.45,854900.0],["2026-05-06",27.45,27.86,26.84,27.75,706700.0],["2026-05-07",27.75,27.9,27.02,27.28,851900.0],["2026-05-08",27.48,27.48,26.38,26.69,446000.0],["2026-05-11",26.71,28.04,26.57,27.83,1239400.0],["2026-05-12",27.85,28.56,27.38,28.18,902800.0],["2026-05-13",28.16,29.97,28.02,29.4,1346400.0],["2026-05-14",35.77,35.87,31.41,32.01,4063800.0],["2026-05-15",32.0,33.05,31.15,32.07,1372600.0],["2026-05-18",31.95,32.6,31.16,32.31,1071500.0],["2026-05-19",32.05,33.38,31.51,32.6,812200.0],["2026-05-20",32.37,33.57,32.3,33.05,651900.0],["2026-05-21",33.0,33.0,32.25,32.79,1241100.0],["2026-05-22",32.72,33.32,32.47,32.47,738700.0],["2026-05-26",32.97,33.86,32.94,33.34,955300.0],["2026-05-27",33.23,33.51,31.05,31.39,1062100.0],["2026-05-28",31.28,31.34,29.03,29.08,1378200.0],["2026-05-29",29.06,29.93,28.92,29.89,1134000.0],["2026-06-01",29.89,30.0,29.01,29.55,950200.0],["2026-06-02",29.55,29.64,28.48,28.49,615700.0],["2026-06-03",28.78,28.96,28.03,28.26,395500.0],["2026-06-04",28.32,29.89,28.25,29.86,489200.0],["2026-06-05",29.86,30.55,29.53,29.99,566600.0],["2026-06-08",30.44,31.05,29.94,29.96,679800.0],["2026-06-09",30.24,30.36,29.21,29.87,598800.0],["2026-06-10",29.85,30.13,29.3,29.33,502300.0],["2026-06-11",29.55,29.75,28.66,28.9,613300.0],["2026-06-12",28.84,28.98,28.17,28.37,384600.0],["2026-06-15",28.54,28.93,28.24,28.37,418800.0],["2026-06-16",28.53,29.2,28.52,28.92,471800.0],["2026-06-17",28.83,29.61,28.52,29.22,484300.0],["2026-06-18",29.36,29.36,28.59,29.12,818000.0],["2026-06-22",29.12,29.3,28.2,28.83,596500.0],["2026-06-23",28.92,29.06,27.86,28.36,584100.0],["2026-06-24",28.58,29.09,28.12,28.92,535400.0],["2026-06-25",28.94,31.3,28.9,31.21,639700.0],["2026-06-26",31.2,31.27,29.23,29.29,1175200.0],["2026-06-29",29.67,29.67,28.7,29.33,953600.0],["2026-06-30",29.27,29.49,28.41,28.69,647200.0],["2026-07-01",28.58,29.1,28.15,28.15,453000.0],["2026-07-02",28.35,28.59,27.47,27.79,508800.0],["2026-07-06",27.82,28.11,26.96,27.34,760490.786897],["2026-07-07",27.34,27.405,25.89,26.55,796601.929488],["2026-07-08",26.55,28.35,25.88,28.15,1503015.930508],["2026-07-09",28.28,28.3,27.22,27.97,554562.157634],["2026-07-10",27.92,28.175,27.265,27.76,368375.51026],["2026-07-13",27.67,28.35,27.67,27.78,752600.376218],["2026-07-14",27.6,27.76,26.845,27.34,506707.017627],["2026-07-15",27.22,28.5,27.22,28.5,507634.68523],["2026-07-16",28.5,29.9142,28.5,28.98,628991.356086],["2026-07-17",26.75,27.5,24.65,26.44,1908777.432268],["2026-07-20",26.21,26.35,23.1,23.97,2896558.818685],["2026-07-21",23.97,24.6225,23.365,24.27,1869093.160461],["2026-07-22",24.27,25,23.33,24.71,876045.028708],["2026-07-23",24.42,24.66,23.89,24.19,460161.240772],["2026-07-24",24.25,24.345,23.35,23.38,488842.151937],["2026-07-27",23.21,23.825,22.88,22.95,725017.039025],["2026-07-28",22.14,23.05,21.195,22.66,1116110.618527],["2026-07-29",22.54,24.37,22.5,23.87,842543.052869],["2026-07-30",24.125,24.33,23.475,24.22,879177.627463],["2026-07-31",24.36,24.61,23.74,24.36,1477649.540659],["2026-08-03",24.38,25.49,23.59,24.34,1058932.425853],["2026-08-04",24.44,24.6,23.88,24.12,1262582.875179],["2026-08-05",23.78,23.99,22.46,22.86,1233524.522621],["2026-08-06",22.8,23.19,22.2,23.12,725563.953079],["2026-08-07",22.98,24.26,22.89,24.21,809198.844843],["2026-08-10",24.28,25.3822,24.18,25.215,258765.667243],["2026-08-11",25.5,25.75,24.73,24.94,827077.795997],["2026-08-12",24.86,26.0312,24.68,25.41,1335775.003074],["2026-08-13",24.08,25.58,23.25,25.33,1864415.679303],["2026-08-14",25.15,26.245,24.81,26.18,993599.838075]]}