{"t":"STRL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-07-12",2.5,3.0,2.5,2.5,100.0],["1991-07-15",2.5,2.5,2.5,2.5,0.0],["1991-07-16",2.5,2.5,2.5,2.5,0.0],["1991-07-17",2.5,2.5,2.5,2.5,0.0],["1991-07-18",2.5,2.5,2.5,2.5,0.0],["1991-07-19",2.5,2.5,2.5,2.5,0.0],["1991-07-22",2.5,2.5,2.5,2.5,0.0],["1991-07-23",2.5,2.5,2.5,2.5,0.0],["1991-07-24",2.5,3.0,2.5,2.5,0.0],["1991-07-25",2.5,3.0,2.25,2.25,1000.0],["1991-07-26",2.25,2.25,2.25,2.25,0.0],["1991-07-29",2.25,2.75,2.25,2.25,900.0],["1991-07-30",2.25,2.75,2.25,2.25,0.0],["1991-07-31",2.25,2.25,2.25,2.25,0.0],["1991-08-01",2.25,2.25,2.25,2.25,0.0],["1991-08-02",2.25,2.75,2.25,2.25,0.0],["1991-08-05",2.25,2.75,2.25,2.25,2500.0],["1991-08-06",2.25,2.25,2.25,2.25,0.0],["1991-08-07",2.25,2.25,2.25,2.25,0.0],["1991-08-08",2.25,2.75,2.25,2.25,2100.0],["1991-08-09",2.25,2.75,2.25,2.25,0.0],["1991-08-12",2.25,2.75,2.25,2.25,0.0],["1991-08-13",2.25,2.75,2.25,2.25,2700.0],["1991-08-14",2.25,2.75,2.25,2.25,2000.0],["1991-08-15",2.25,2.75,2.25,2.25,4300.0],["1991-08-16",2.25,2.75,2.25,2.25,0.0],["1991-08-19",2.25,2.5,2.25,2.25,5500.0],["1991-08-20",2.25,2.5,2.25,2.25,0.0],["1991-08-21",2.25,2.25,2.25,2.25,0.0],["1991-08-22",2.25,2.5,2.25,2.25,2500.0],["1991-08-23",2.625,3.0,2.625,2.625,3000.0],["1991-08-26",2.75,3.25,2.75,2.75,200.0],["1991-08-27",2.75,2.75,2.75,2.75,0.0],["1991-08-28",2.75,3.25,2.75,2.75,300.0],["1991-08-29",2.75,3.25,2.75,2.75,1500.0],["1991-08-30",2.75,3.25,2.75,2.75,1300.0],["1991-09-03",2.75,2.75,2.75,2.75,0.0],["1991-09-04",2.75,2.75,2.75,2.75,0.0],["1991-09-05",2.75,3.25,2.75,2.75,200.0],["1991-09-06",2.75,2.75,2.75,2.75,0.0],["1991-09-09",2.75,3.25,2.75,2.75,0.0],["1991-09-10",2.75,3.25,2.75,2.75,0.0],["1991-09-11",2.75,3.25,2.75,2.75,0.0],["1991-09-12",2.75,2.75,2.75,2.75,0.0],["1991-09-13",2.75,2.75,2.75,2.75,0.0],["1991-09-16",2.75,3.25,2.75,2.75,5100.0],["1991-09-17",2.75,2.75,2.75,2.75,0.0],["1991-09-18",2.75,3.25,2.75,2.75,100.0],["1991-09-19",2.75,3.25,2.75,2.75,1600.0],["1991-09-20",2.75,3.25,2.75,2.75,400.0],["1991-09-23",2.75,3.25,2.75,2.75,500.0],["1991-09-24",2.75,3.25,2.75,2.75,9000.0],["1991-09-25",2.75,3.25,2.75,2.75,0.0],["1991-09-26",2.75,3.25,2.75,2.75,0.0],["1991-09-27",2.75,3.25,2.75,2.75,200.0],["1991-09-30",2.75,3.25,2.75,2.75,7000.0],["1991-10-01",2.75,2.75,2.75,2.75,0.0],["1991-10-02",2.75,3.25,2.75,2.75,1900.0],["1991-10-03",2.75,2.75,2.75,2.75,0.0],["1991-10-04",2.75,3.25,2.625,2.625,800.0],["1991-10-07",2.625,3.25,2.625,2.625,5700.0],["1991-10-08",2.625,3.25,2.625,2.625,5000.0],["1991-10-09",2.625,2.875,2.5,2.5,2000.0],["1991-10-10",2.5,2.875,2.5,2.5,9000.0],["1991-10-11",2.5,2.75,2.5,2.5,1900.0],["1991-10-14",2.5,2.75,2.25,2.25,8400.0],["1991-10-15",2.25,2.75,2.25,2.25,700.0],["1991-10-16",2.25,2.75,2.25,2.25,400.0],["1991-10-17",2.25,2.25,2.25,2.25,0.0],["1991-10-18",2.25,2.75,2.25,2.25,300.0],["1991-10-21",2.25,2.75,2.25,2.25,8300.0],["1991-10-22",2.25,2.75,2.25,2.25,0.0],["1991-10-23",2.25,2.75,2.25,2.25,0.0],["1991-10-24",2.625,3.0,2.625,2.625,25500.0],["1991-10-25",2.625,3.0,2.625,2.625,9200.0],["1991-10-28",2.625,3.0,2.625,2.625,5500.0],["1991-10-29",2.625,3.0,2.625,2.625,5500.0],["1991-10-30",2.625,3.125,2.625,2.625,3200.0],["1991-10-31",2.75,3.125,2.75,2.75,0.0],["1991-11-01",2.75,3.125,2.75,2.75,0.0],["1991-11-04",2.75,3.125,2.75,2.75,2100.0],["1991-11-05",2.75,3.125,2.75,2.75,1000.0],["1991-11-06",2.75,2.75,2.75,2.75,0.0],["1991-11-07",2.75,3.125,2.625,2.625,10300.0],["1991-11-08",2.625,3.125,2.625,2.625,1000.0],["1991-11-11",2.625,3.125,2.625,2.625,3300.0],["1991-11-12",2.625,2.875,2.5,2.5,5100.0],["1991-11-13",2.5,2.875,2.5,2.5,2000.0],["1991-11-14",2.5,2.875,2.5,2.5,1200.0],["1991-11-15",2.5,2.875,2.5,2.5,10300.0],["1991-11-18",2.5,2.75,2.25,2.25,5300.0],["1991-11-19",2.25,2.75,2.25,2.25,0.0],["1991-11-20",2.25,2.75,2.25,2.25,600.0],["1991-11-21",2.25,2.75,2.25,2.25,600.0],["1991-11-22",2.25,2.5,2.0,2.0,2000.0],["1991-11-25",2.0,2.5,2.0,2.0,5000.0],["1991-11-26",2.0,2.5,2.0,2.0,15300.0],["1991-11-27",2.25,2.5,2.25,2.25,14300.0],["1991-11-29",2.25,2.5,2.25,2.25,100.0],["1991-12-02",2.25,2.5,2.25,2.25,9600.0],["1991-12-03",2.25,2.5,2.25,2.25,1500.0],["1991-12-04",2.25,2.5,2.25,2.25,100.0],["1991-12-05",2.25,2.5,2.25,2.25,100.0],["1991-12-06",2.25,2.5,2.25,2.25,500.0],["1991-12-09",2.25,2.5,2.25,2.25,0.0],["1991-12-10",2.25,2.5,2.25,2.25,100.0],["1991-12-11",2.25,2.5,2.25,2.25,300.0],["1991-12-12",2.25,2.5,2.25,2.25,0.0],["1991-12-13",2.25,2.5,2.25,2.25,0.0],["1991-12-16",2.25,2.5,2.25,2.25,100.0],["1991-12-17",2.25,2.5,2.25,2.25,1800.0],["1991-12-18",2.25,2.5,2.25,2.25,0.0],["1991-12-19",2.25,2.5,2.25,2.25,3000.0],["1991-12-20",2.25,2.5,2.25,2.25,6000.0],["1991-12-23",2.25,2.5,2.25,2.25,4200.0],["1991-12-24",2.25,2.5,2.25,2.25,100.0],["1991-12-26",2.25,2.25,2.25,2.25,0.0],["1991-12-27",2.25,2.25,2.25,2.25,0.0],["1991-12-30",2.25,2.5,2.25,2.25,2400.0],["1991-12-31",2.875,3.125,2.875,2.875,28000.0],["1992-01-02",2.875,2.875,2.875,2.875,0.0],["1992-01-03",2.875,2.875,2.875,2.875,0.0],["1992-01-06",2.875,3.0,2.75,2.75,6000.0],["1992-01-07",2.75,3.0,2.5,2.5,20100.0],["1992-01-08",2.875,3.125,2.875,2.875,15500.0],["1992-01-09",3.0,3.125,3.0,3.0,26800.0],["1992-01-10",3.0,3.125,3.0,3.0,2600.0],["1992-01-13",3.0,3.125,3.0,3.0,11500.0],["1992-01-14",3.25,3.75,3.25,3.25,14100.0],["1992-01-15",3.375,3.75,3.375,3.375,10100.0],["1992-01-16",3.5,4.0,3.5,3.5,3400.0],["1992-01-17",3.5,4.0,3.375,3.375,10100.0],["1992-01-20",3.375,4.0,3.375,3.375,3500.0],["1992-01-21",3.5,4.0,3.5,3.5,2700.0],["1992-01-22",3.5,3.75,3.5,3.5,2500.0],["1992-01-23",3.5,3.5,3.5,3.5,0.0],["1992-01-24",3.5,4.0,3.5,3.5,4100.0],["1992-01-27",3.5,3.5,3.25,3.25,18000.0],["1992-01-28",3.25,3.5,3.25,3.25,0.0],["1992-01-29",3.25,3.5,3.25,3.25,500.0],["1992-01-30",3.25,3.5,3.25,3.25,2000.0],["1992-01-31",3.25,3.5,3.25,3.25,2000.0],["1992-02-03",3.25,3.5,3.25,3.25,5100.0],["1992-02-04",3.25,3.5,3.25,3.25,5500.0],["1992-02-05",3.25,3.375,3.0,3.0,4100.0],["1992-02-06",3.0,3.375,3.0,3.0,7000.0],["1992-02-07",3.0,3.375,3.0,3.0,4300.0],["1992-02-10",3.0,3.375,3.0,3.0,2000.0],["1992-02-11",3.0,3.25,3.0,3.0,23800.0],["1992-02-12",3.0,3.0,2.75,2.75,13500.0],["1992-02-13",2.75,3.25,2.75,2.75,17600.0],["1992-02-14",2.75,3.25,2.75,2.75,6500.0],["1992-02-18",2.75,3.25,2.75,2.75,300.0],["1992-02-19",2.75,3.25,2.75,2.75,2600.0],["1992-02-20",2.75,3.25,2.75,2.75,1700.0],["1992-02-21",2.75,3.25,2.75,2.75,3600.0],["1992-02-24",2.75,3.25,2.75,2.75,1000.0],["1992-02-25",2.75,3.25,2.75,2.75,100.0],["1992-02-26",2.75,3.25,2.75,2.75,4500.0],["1992-02-27",2.75,3.25,2.75,2.75,2800.0],["1992-02-28",2.75,3.25,2.75,2.75,1500.0],["1992-03-02",2.75,3.25,2.75,2.75,2500.0],["1992-03-03",2.75,3.25,2.75,2.75,1000.0],["1992-03-04",2.75,3.25,2.75,2.75,200.0],["1992-03-05",2.75,3.25,2.75,2.75,5400.0],["1992-03-06",2.75,3.25,2.75,2.75,5000.0],["1992-03-09",2.75,2.75,2.75,2.75,0.0],["1992-03-10",2.75,3.25,2.75,2.75,12100.0],["1992-03-11",2.75,3.0,2.25,2.25,37000.0],["1992-03-12",2.25,2.75,2.25,2.25,1000.0],["1992-03-13",2.25,2.75,2.25,2.25,4200.0],["1992-03-16",2.25,2.625,2.25,2.25,3400.0],["1992-03-17",2.25,2.625,2.25,2.25,26000.0],["1992-03-18",2.25,2.625,2.25,2.25,1700.0],["1992-03-19",2.25,2.75,2.25,2.25,20100.0],["1992-03-20",2.25,2.75,2.25,2.25,4500.0],["1992-03-23",2.25,2.75,2.25,2.25,1500.0],["1992-03-24",2.25,2.75,2.25,2.25,1000.0],["1992-03-25",2.25,2.75,2.25,2.25,1000.0],["1992-03-26",2.25,2.75,2.25,2.25,500.0],["1992-03-27",2.25,2.75,2.25,2.25,1000.0],["1992-03-30",2.25,2.75,2.25,2.25,1600.0],["1992-03-31",2.25,2.75,2.25,2.25,1200.0],["1992-04-01",2.25,2.75,2.25,2.25,1000.0],["1992-04-02",2.25,2.75,2.25,2.25,1000.0],["1992-04-03",2.25,2.75,2.25,2.25,1500.0],["1992-04-06",2.25,2.5,2.125,2.125,14000.0],["1992-04-07",2.125,2.5,2.0,2.0,6900.0],["1992-04-08",2.0,2.5,2.0,2.0,2100.0],["1992-04-09",2.0,2.5,2.0,2.0,2500.0],["1992-04-10",2.0,2.5,2.0,2.0,2700.0],["1992-04-13",2.0,2.5,2.0,2.0,1500.0],["1992-04-14",1.875,1.875,1.625,1.625,10100.0],["1992-04-15",1.875,2.0,1.875,1.875,3000.0],["1992-04-16",1.875,2.0,1.875,1.875,1600.0],["1992-04-20",1.875,2.125,1.875,1.875,6000.0],["1992-04-21",1.875,2.125,1.875,1.875,3600.0],["1992-04-22",1.875,2.125,1.625,1.625,2500.0],["1992-04-23",1.625,2.125,1.625,1.625,5000.0],["1992-04-24",1.625,2.125,1.625,1.625,1000.0],["1992-04-27",1.625,2.125,1.625,1.625,2000.0],["1992-04-28",1.625,2.125,1.625,1.625,100.0],["1992-04-29",1.625,1.625,1.625,1.625,0.0],["1992-04-30",1.875,2.25,1.875,1.875,0.0],["1992-05-01",1.875,2.25,1.875,1.875,1900.0],["1992-05-04",1.875,2.25,1.75,1.75,4000.0],["1992-05-05",1.75,1.75,1.75,1.75,0.0],["1992-05-06",1.75,1.75,1.75,1.75,0.0],["1992-05-07",1.75,1.75,1.75,1.75,0.0],["1992-05-08",1.875,2.25,1.875,1.875,0.0],["1992-05-11",1.875,2.25,1.875,1.875,1000.0],["1992-05-12",1.875,2.25,1.75,1.75,10000.0],["1992-05-13",1.75,2.25,1.75,1.75,4100.0],["1992-05-14",1.75,2.25,1.75,1.75,0.0],["1992-05-15",1.75,2.25,1.75,1.75,15000.0],["1992-05-18",1.75,1.75,1.75,1.75,0.0],["1992-05-19",1.75,1.75,1.75,1.75,0.0],["1992-05-20",1.75,1.75,1.75,1.75,0.0],["1992-05-21",1.75,1.75,1.75,1.75,0.0],["1992-05-22",1.75,2.25,1.75,1.75,3200.0],["1992-05-26",1.75,2.25,1.75,1.75,4400.0],["1992-05-27",1.75,2.25,1.75,1.75,0.0],["1992-05-28",1.75,1.75,1.75,1.75,0.0],["1992-05-29",1.75,1.75,1.75,1.75,0.0],["1992-06-01",1.75,1.75,1.75,1.75,0.0],["1992-06-02",2.0,2.625,2.0,2.0,13300.0],["1992-06-03",2.0,2.625,2.0,2.0,6800.0],["1992-06-04",2.0,2.625,2.0,2.0,1800.0],["1992-06-05",2.0,2.625,2.0,2.0,1000.0],["1992-06-08",2.0,2.625,2.0,2.0,200.0],["1992-06-09",2.0,2.625,2.0,2.0,200.0],["1992-06-10",2.0,2.625,2.0,2.0,0.0],["1992-06-11",2.0,2.625,2.0,2.0,0.0],["1992-06-12",2.0,2.25,1.875,1.875,3000.0],["1992-06-15",1.875,1.875,1.875,1.875,0.0],["1992-06-16",1.875,1.875,1.875,1.875,1500.0],["1992-06-17",1.875,1.875,1.875,1.875,500.0],["1992-06-18",1.875,1.875,1.875,1.875,0.0],["1992-06-19",1.875,1.875,1.875,1.875,0.0],["1992-06-22",1.875,1.875,1.875,1.875,100.0],["1992-06-23",1.875,1.875,1.875,1.875,400.0],["1992-06-24",1.875,1.875,1.875,1.875,0.0],["1992-06-25",1.875,1.875,1.875,1.875,3100.0],["1992-06-26",1.875,1.875,1.875,1.875,0.0],["1992-06-29",1.875,1.875,1.875,1.875,100.0],["1992-06-30",1.875,1.875,1.875,1.875,0.0],["1992-07-01",1.875,1.875,1.875,1.875,0.0],["1992-07-02",1.875,1.875,1.875,1.875,0.0],["1992-07-06",1.875,2.0,1.875,2.0,4000.0],["1992-07-07",1.875,1.875,1.875,1.875,1500.0],["1992-07-08",1.875,1.875,1.875,1.875,1000.0],["1992-07-09",1.875,1.875,1.875,1.875,0.0],["1992-07-10",1.875,1.875,1.875,1.875,0.0],["1992-07-13",1.875,1.875,1.875,1.875,0.0],["1992-07-14",1.75,1.75,1.75,1.75,1300.0],["1992-07-15",1.75,1.75,1.75,1.75,0.0],["1992-07-16",1.75,1.75,1.75,1.75,0.0],["1992-07-17",1.75,1.75,1.75,1.75,0.0],["1992-07-20",1.6875,1.6875,1.6875,1.6875,1000.0],["1992-07-21",1.6875,1.6875,1.6875,1.6875,0.0],["1992-07-22",1.6875,1.6875,1.6875,1.6875,0.0],["1992-07-23",1.6875,1.6875,1.6875,1.6875,0.0],["1992-07-24",1.625,1.875,1.625,1.625,3200.0],["1992-07-27",1.875,1.875,1.875,1.875,400.0],["1992-07-28",1.875,1.875,1.875,1.875,2000.0],["1992-07-29",1.875,1.875,1.875,1.875,0.0],["1992-07-30",1.875,1.875,1.875,1.875,600.0],["1992-07-31",1.875,1.875,1.875,1.875,0.0],["1992-08-03",1.875,1.875,1.875,1.875,0.0],["1992-08-04",1.875,1.875,1.875,1.875,0.0],["1992-08-05",1.875,1.875,1.875,1.875,0.0],["1992-08-06",1.625,1.625,1.625,1.625,1000.0],["1992-08-07",1.75,1.75,1.75,1.75,600.0],["1992-08-10",1.75,1.75,1.75,1.75,0.0],["1992-08-11",1.75,1.75,1.75,1.75,0.0],["1992-08-12",1.625,1.625,1.625,1.625,100.0],["1992-08-13",1.625,1.625,1.625,1.625,0.0],["1992-08-14",1.625,1.625,1.625,1.625,0.0],["1992-08-17",1.625,1.625,1.625,1.625,0.0],["1992-08-18",1.625,1.625,1.625,1.625,0.0],["1992-08-19",1.625,1.875,1.625,1.875,1100.0],["1992-08-20",1.875,1.875,1.875,1.875,800.0],["1992-08-21",1.625,1.875,1.625,1.875,3100.0],["1992-08-24",1.875,1.875,1.875,1.875,0.0],["1992-08-25",1.875,1.875,1.875,1.875,0.0],["1992-08-26",1.875,1.875,1.875,1.875,0.0],["1992-08-27",1.875,1.875,1.875,1.875,0.0],["1992-08-28",1.75,1.75,1.75,1.75,100.0],["1992-08-31",1.75,1.75,1.75,1.75,0.0],["1992-09-01",1.75,1.875,1.75,1.875,13500.0],["1992-09-02",2.0,2.0,2.0,2.0,800.0],["1992-09-03",2.0,2.0,2.0,2.0,0.0],["1992-09-04",2.0,2.0,2.0,2.0,0.0],["1992-09-08",1.875,2.0,1.75,1.75,11100.0],["1992-09-09",1.75,1.75,1.75,1.75,100.0],["1992-09-10",1.75,1.75,1.75,1.75,1500.0],["1992-09-11",1.875,2.0,1.875,2.0,5800.0],["1992-09-14",2.0,2.0,1.75,1.75,6700.0],["1992-09-15",1.875,2.0,1.75,2.0,6600.0],["1992-09-16",2.0,2.0,2.0,2.0,0.0],["1992-09-17",2.0,2.0,2.0,2.0,0.0],["1992-09-18",1.75,1.75,1.75,1.75,1700.0],["1992-09-21",1.875,1.875,1.875,1.875,800.0],["1992-09-22",1.875,1.875,1.875,1.875,0.0],["1992-09-23",1.875,1.875,1.875,1.875,0.0],["1992-09-24",1.875,1.875,1.875,1.875,0.0],["1992-09-25",1.875,1.875,1.875,1.875,0.0],["1992-09-28",1.875,1.875,1.875,1.875,0.0],["1992-09-29",1.75,1.75,1.75,1.75,200.0],["1992-09-30",1.75,1.875,1.5,1.875,27900.0],["1992-10-01",1.75,1.875,1.75,1.875,9000.0],["1992-10-02",1.875,1.875,1.875,1.875,0.0],["1992-10-05",1.875,1.875,1.875,1.875,1500.0],["1992-10-06",1.75,1.875,1.75,1.75,6700.0],["1992-10-07",1.75,1.75,1.75,1.75,0.0],["1992-10-08",1.75,1.75,1.75,1.75,0.0],["1992-10-09",1.75,1.75,1.75,1.75,0.0],["1992-10-12",1.75,1.75,1.75,1.75,300.0],["1992-10-13",1.875,1.875,1.75,1.75,3700.0],["1992-10-14",1.875,1.875,1.875,1.875,1500.0],["1992-10-15",1.75,1.75,1.75,1.75,1700.0],["1992-10-16",1.875,1.875,1.875,1.875,5000.0],["1992-10-19",1.875,1.875,1.875,1.875,1000.0],["1992-10-20",1.75,1.875,1.75,1.875,6900.0],["1992-10-21",1.875,1.875,1.875,1.875,6000.0],["1992-10-22",1.75,1.75,1.75,1.75,10200.0],["1992-10-23",1.75,1.75,1.75,1.75,0.0],["1992-10-26",1.875,1.875,1.875,1.875,2000.0],["1992-10-27",1.875,1.9062,1.875,1.9062,3900.0],["1992-10-28",1.875,1.875,1.875,1.875,800.0],["1992-10-29",1.9375,1.9375,1.9375,1.9375,10000.0],["1992-10-30",1.875,2.0,1.875,2.0,2700.0],["1992-11-02",2.0,2.0,2.0,2.0,500.0],["1992-11-03",1.875,1.875,1.875,1.875,4000.0],["1992-11-04",1.875,1.9062,1.875,1.9062,5500.0],["1992-11-05",1.875,1.875,1.875,1.875,2000.0],["1992-11-06",1.875,1.875,1.875,1.875,1000.0],["1992-11-09",1.75,1.75,1.75,1.75,2300.0],["1992-11-10",2.0,2.0,2.0,2.0,500.0],["1992-11-11",1.8438,1.8438,1.8438,1.8438,1000.0],["1992-11-12",1.8438,1.8438,1.8438,1.8438,0.0],["1992-11-13",1.8438,1.8438,1.8438,1.8438,0.0],["1992-11-16",1.8438,1.8438,1.8438,1.8438,0.0],["1992-11-17",1.8438,1.8438,1.8438,1.8438,0.0],["1992-11-18",1.75,1.75,1.75,1.75,5900.0],["1992-11-19",1.625,1.75,1.5,1.75,8000.0],["1992-11-20",1.5,1.625,1.5,1.625,1500.0],["1992-11-23",1.625,1.625,1.625,1.625,0.0],["1992-11-24",1.625,1.625,1.625,1.625,0.0],["1992-11-25",1.625,1.625,1.625,1.625,0.0],["1992-11-27",1.5,1.5,1.5,1.5,1000.0],["1992-11-30",1.875,1.875,1.5,1.5,7200.0],["1992-12-01",1.5,1.5,1.125,1.5,74500.0],["1992-12-02",1.5,1.75,1.375,1.75,27000.0],["1992-12-03",1.625,1.875,1.625,1.875,22500.0],["1992-12-04",2.0,2.0,2.0,2.0,1000.0],["1992-12-07",1.875,1.875,1.875,1.875,1500.0],["1992-12-08",1.875,1.875,1.875,1.875,4000.0],["1992-12-09",1.875,1.875,1.875,1.875,100.0],["1992-12-10",1.875,1.875,1.875,1.875,0.0],["1992-12-11",1.875,1.875,1.875,1.875,500.0],["1992-12-14",1.875,1.875,1.875,1.875,4000.0],["1992-12-15",1.75,1.75,1.75,1.75,100.0],["1992-12-16",1.75,1.75,1.625,1.625,4500.0],["1992-12-17",1.625,1.625,1.625,1.625,0.0],["1992-12-18",1.625,1.625,1.625,1.625,0.0],["1992-12-21",1.625,1.625,1.625,1.625,0.0],["1992-12-22",1.625,1.625,1.625,1.625,3500.0],["1992-12-23",1.625,1.625,1.625,1.625,600.0],["1992-12-24",1.625,1.625,1.625,1.625,0.0],["1992-12-28",1.625,1.625,1.625,1.625,0.0],["1992-12-29",1.625,1.625,1.625,1.625,27000.0],["1992-12-30",1.625,1.625,1.625,1.625,0.0],["1992-12-31",1.625,1.875,1.625,1.875,200.0],["1993-01-04",1.625,1.625,1.625,1.625,5100.0],["1993-01-05",1.625,1.625,1.625,1.625,0.0],["1993-01-06",1.5,1.5,1.5,1.5,400.0],["1993-01-07",1.5,1.5,1.5,1.5,0.0],["1993-01-08",1.5,1.5,1.5,1.5,0.0],["1993-01-11",1.5,1.5,1.5,1.5,0.0],["1993-01-12",1.5,1.5,1.5,1.5,0.0],["1993-01-13",1.75,2.25,1.75,2.0,32500.0],["1993-01-14",2.0,2.0,2.0,2.0,2000.0],["1993-01-15",2.125,2.375,2.125,2.25,36000.0],["1993-01-18",2.25,2.25,2.25,2.25,0.0],["1993-01-19",2.5,2.5,2.25,2.25,7300.0],["1993-01-20",2.125,2.125,2.0,2.0,7000.0],["1993-01-21",2.25,2.25,2.25,2.25,2000.0],["1993-01-22",2.25,2.25,2.25,2.25,0.0],["1993-01-25",2.25,2.25,2.25,2.25,6500.0],["1993-01-26",2.25,2.5,2.125,2.5,32000.0],["1993-01-27",2.5,2.5,2.25,2.5,11600.0],["1993-01-28",2.3125,2.5,2.3125,2.5,17100.0],["1993-01-29",2.5,2.5,2.5,2.5,0.0],["1993-02-01",2.375,2.375,2.375,2.375,1000.0],["1993-02-02",2.375,2.375,2.375,2.375,1000.0],["1993-02-03",2.375,2.375,2.375,2.375,1000.0],["1993-02-04",2.375,2.375,2.375,2.375,1000.0],["1993-02-05",2.375,2.375,2.375,2.375,3600.0],["1993-02-08",2.375,2.625,2.375,2.625,3000.0],["1993-02-09",2.375,2.375,2.375,2.375,6600.0],["1993-02-10",2.375,2.375,2.375,2.375,1100.0],["1993-02-11",2.375,2.375,2.375,2.375,1000.0],["1993-02-12",2.375,2.375,2.375,2.375,1000.0],["1993-02-16",2.375,2.375,2.0625,2.0625,8000.0],["1993-02-17",2.0625,2.0625,2.0625,2.0625,0.0],["1993-02-18",2.125,2.375,2.125,2.375,2000.0],["1993-02-19",2.375,2.375,2.375,2.375,0.0],["1993-02-22",2.0,2.0,2.0,2.0,100.0],["1993-02-23",2.375,2.375,2.375,2.375,800.0],["1993-02-24",2.375,2.375,2.375,2.375,0.0],["1993-02-25",2.375,2.375,2.375,2.375,0.0],["1993-02-26",2.0,2.0,2.0,2.0,400.0],["1993-03-01",2.0,2.0,2.0,2.0,0.0],["1993-03-02",2.0,2.125,2.0,2.125,3800.0],["1993-03-03",2.125,2.125,2.125,2.125,0.0],["1993-03-04",2.125,2.125,2.125,2.125,3000.0],["1993-03-05",2.125,2.125,2.125,2.125,0.0],["1993-03-08",2.0,2.0,2.0,2.0,100.0],["1993-03-09",2.125,2.125,2.0,2.0,1400.0],["1993-03-10",2.0,2.0,2.0,2.0,0.0],["1993-03-11",2.0,2.0,2.0,2.0,0.0],["1993-03-12",2.0,2.0,2.0,2.0,0.0],["1993-03-15",2.0,2.0,2.0,2.0,0.0],["1993-03-16",2.0,2.0,2.0,2.0,2200.0],["1993-03-17",2.1875,2.1875,2.1875,2.1875,1500.0],["1993-03-18",2.1875,2.1875,2.1875,2.1875,0.0],["1993-03-19",1.875,1.875,1.625,1.8125,11400.0],["1993-03-22",1.875,2.0,1.875,2.0,5000.0],["1993-03-23",2.0,2.0,2.0,2.0,0.0],["1993-03-24",2.0,2.0,2.0,2.0,0.0],["1993-03-25",1.875,1.875,1.875,1.875,1000.0],["1993-03-26",1.875,1.875,1.875,1.875,0.0],["1993-03-29",1.875,1.875,1.875,1.875,0.0],["1993-03-30",1.875,1.875,1.875,1.875,2500.0],["1993-03-31",1.875,1.875,1.875,1.875,0.0],["1993-04-01",1.5,1.5,1.5,1.5,1500.0],["1993-04-02",1.5,1.5,1.5,1.5,0.0],["1993-04-05",1.625,1.625,1.625,1.625,500.0],["1993-04-06",1.625,1.625,1.625,1.625,0.0],["1993-04-07",1.875,1.875,1.875,1.875,1500.0],["1993-04-08",1.9375,2.125,1.9375,2.125,15600.0],["1993-04-12",2.125,2.25,2.125,2.25,23700.0],["1993-04-13",2.0,2.25,2.0,2.25,1600.0],["1993-04-14",2.0,2.25,2.0,2.25,5200.0],["1993-04-15",2.25,2.25,2.25,2.25,0.0],["1993-04-16",2.25,2.25,2.25,2.25,0.0],["1993-04-19",2.25,2.25,2.25,2.25,0.0],["1993-04-20",2.1562,2.25,2.1562,2.25,4000.0],["1993-04-21",2.25,2.25,2.25,2.25,1700.0],["1993-04-22",2.25,2.25,2.25,2.25,0.0],["1993-04-23",2.375,2.5,2.375,2.375,15100.0],["1993-04-26",2.375,2.375,2.375,2.375,1000.0],["1993-04-27",2.375,2.375,2.375,2.375,0.0],["1993-04-28",2.25,2.25,2.25,2.25,3700.0],["1993-04-29",2.25,2.3125,2.25,2.25,13700.0],["1993-04-30",2.125,2.3125,2.125,2.3125,7100.0],["1993-05-03",2.3125,2.3125,2.3125,2.3125,0.0],["1993-05-04",2.3125,2.3125,2.3125,2.3125,0.0],["1993-05-05",2.3125,2.3125,2.3125,2.3125,0.0],["1993-05-06",2.3125,2.3125,2.3125,2.3125,0.0],["1993-05-07",2.3125,2.3125,2.3125,2.3125,0.0],["1993-05-10",2.0,2.0,2.0,2.0,2200.0],["1993-05-11",2.0,2.375,2.0,2.375,2500.0],["1993-05-12",2.125,2.125,2.125,2.125,15000.0],["1993-05-13",2.125,2.25,2.125,2.125,7000.0],["1993-05-14",2.3125,2.3125,2.3125,2.3125,5000.0],["1993-05-17",2.3125,2.3125,2.3125,2.3125,0.0],["1993-05-18",2.0,2.0,2.0,2.0,900.0],["1993-05-19",2.0,2.0,2.0,2.0,0.0],["1993-05-20",2.25,2.25,2.25,2.25,3100.0],["1993-05-21",2.125,2.25,2.125,2.25,5000.0],["1993-05-24",2.25,2.25,2.125,2.125,3300.0],["1993-05-25",2.125,2.125,2.125,2.125,0.0],["1993-05-26",2.125,2.125,2.125,2.125,4000.0],["1993-05-27",2.125,2.125,2.125,2.125,9300.0],["1993-05-28",2.125,2.375,2.125,2.375,1500.0],["1993-06-01",2.375,2.375,2.375,2.375,0.0],["1993-06-02",2.125,2.375,2.125,2.375,2600.0],["1993-06-03",2.375,2.375,2.375,2.375,0.0],["1993-06-04",2.375,2.375,2.375,2.375,0.0],["1993-06-07",2.125,2.125,2.125,2.125,1200.0],["1993-06-08",2.125,2.25,2.125,2.25,4000.0],["1993-06-09",2.25,2.25,2.25,2.25,0.0],["1993-06-10",2.375,2.375,2.375,2.375,1000.0],["1993-06-11",2.125,2.125,2.125,2.125,2000.0],["1993-06-14",2.125,2.125,2.125,2.125,0.0],["1993-06-15",2.125,2.25,2.125,2.25,2000.0],["1993-06-16",2.125,2.125,2.125,2.125,9000.0],["1993-06-17",2.125,2.125,2.125,2.125,0.0],["1993-06-18",2.125,2.125,2.125,2.125,0.0],["1993-06-21",2.125,2.1875,2.125,2.1875,8200.0],["1993-06-22",2.375,2.375,2.375,2.375,1500.0],["1993-06-23",2.375,2.375,2.375,2.375,800.0],["1993-06-24",2.375,2.375,2.375,2.375,0.0],["1993-06-25",2.375,2.375,2.375,2.375,0.0],["1993-06-28",2.375,2.375,2.375,2.375,0.0],["1993-06-29",2.125,2.375,2.125,2.375,3000.0],["1993-06-30",2.125,2.375,2.125,2.375,8500.0],["1993-07-01",2.375,2.375,2.375,2.375,0.0],["1993-07-02",2.125,2.125,2.125,2.125,100.0],["1993-07-06",2.125,2.125,2.125,2.125,0.0],["1993-07-07",2.375,2.375,2.1875,2.375,9600.0],["1993-07-08",2.375,2.375,2.375,2.375,0.0],["1993-07-09",2.375,2.375,2.375,2.375,4000.0],["1993-07-12",2.3125,2.375,2.25,2.25,6800.0],["1993-07-13",2.375,2.375,2.375,2.375,1000.0],["1993-07-14",2.25,2.375,2.25,2.375,3700.0],["1993-07-15",2.375,2.375,2.375,2.375,0.0],["1993-07-16",2.375,2.375,2.375,2.375,0.0],["1993-07-19",2.375,2.375,2.375,2.375,0.0],["1993-07-20",2.375,2.375,2.375,2.375,0.0],["1993-07-21",2.375,2.375,2.375,2.375,0.0],["1993-07-22",2.375,2.375,2.375,2.375,0.0],["1993-07-23",2.375,2.375,2.375,2.375,0.0],["1993-07-26",2.375,2.375,2.375,2.375,0.0],["1993-07-27",2.375,2.375,2.375,2.375,0.0],["1993-07-28",2.125,2.125,2.125,2.125,2000.0],["1993-07-29",2.125,2.125,2.125,2.125,0.0],["1993-07-30",2.125,2.125,2.125,2.125,0.0],["1993-08-02",2.125,2.125,2.125,2.125,0.0],["1993-08-03",2.125,2.125,2.125,2.125,800.0],["1993-08-04",2.125,2.125,2.125,2.125,0.0],["1993-08-05",2.5,2.5,2.25,2.25,19000.0],["1993-08-06",2.125,2.1562,2.125,2.1562,10300.0],["1993-08-09",2.1875,2.1875,2.1875,2.1875,2000.0],["1993-08-10",2.125,2.125,2.125,2.125,2300.0],["1993-08-11",2.125,2.125,2.125,2.125,0.0],["1993-08-12",2.125,2.125,2.125,2.125,2000.0],["1993-08-13",2.125,2.125,2.125,2.125,0.0],["1993-08-16",2.125,2.125,2.125,2.125,500.0],["1993-08-17",2.125,2.125,2.125,2.125,2000.0],["1993-08-18",2.125,2.125,2.125,2.125,1000.0],["1993-08-19",2.125,2.125,2.125,2.125,600.0],["1993-08-20",2.125,2.125,2.125,2.125,1000.0],["1993-08-23",2.125,2.125,2.125,2.125,0.0],["1993-08-24",2.125,2.125,2.125,2.125,5000.0],["1993-08-25",2.125,2.125,2.125,2.125,2500.0],["1993-08-26",2.375,2.375,2.125,2.125,22400.0],["1993-08-27",2.125,2.125,2.125,2.125,1100.0],["1993-08-30",2.375,2.375,2.125,2.25,5100.0],["1993-08-31",2.25,2.25,2.25,2.25,0.0],["1993-09-01",2.125,2.125,2.125,2.125,100.0],["1993-09-02",2.125,2.125,2.125,2.125,600.0],["1993-09-03",2.125,2.125,2.125,2.125,0.0],["1993-09-07",2.125,2.125,2.125,2.125,0.0],["1993-09-08",2.125,2.125,2.125,2.125,800.0],["1993-09-09",2.0625,2.125,2.0625,2.125,4500.0],["1993-09-10",2.125,2.125,2.125,2.125,1000.0],["1993-09-13",2.125,2.125,2.125,2.125,0.0],["1993-09-14",2.0,2.0,2.0,2.0,600.0],["1993-09-15",2.0,2.0,2.0,2.0,0.0],["1993-09-16",2.0,2.0,2.0,2.0,0.0],["1993-09-17",2.0,2.0,2.0,2.0,0.0],["1993-09-20",2.25,2.25,2.0,2.0,8500.0],["1993-09-21",2.0,2.0,2.0,2.0,6400.0],["1993-09-22",2.0,2.25,2.0,2.0,6800.0],["1993-09-23",2.0,2.0,1.875,1.875,7600.0],["1993-09-24",1.875,1.875,1.875,1.875,0.0],["1993-09-27",1.875,1.875,1.875,1.875,0.0],["1993-09-28",1.875,1.9375,1.875,1.875,6500.0],["1993-09-29",1.875,1.875,1.875,1.875,0.0],["1993-09-30",1.875,1.875,1.875,1.875,1100.0],["1993-10-01",1.75,1.75,1.75,1.75,400.0],["1993-10-04",1.75,1.75,1.75,1.75,500.0],["1993-10-05",1.75,1.75,1.75,1.75,0.0],["1993-10-06",1.75,1.875,1.75,1.875,15500.0],["1993-10-07",1.75,1.75,1.75,1.75,6000.0],["1993-10-08",1.875,1.875,1.75,1.75,10400.0],["1993-10-11",1.875,2.0,1.75,1.9688,41900.0],["1993-10-12",2.0,2.25,2.0,2.25,22900.0],["1993-10-13",2.375,2.5,2.25,2.25,6000.0],["1993-10-14",2.25,2.25,2.25,2.25,0.0],["1993-10-15",2.25,2.25,2.25,2.25,12000.0],["1993-10-18",2.5,2.5,2.25,2.375,12000.0],["1993-10-19",2.3125,2.5,2.3125,2.5,13000.0],["1993-10-20",2.375,2.625,2.3125,2.5,48500.0],["1993-10-21",2.625,2.625,2.375,2.625,21900.0],["1993-10-22",2.625,2.625,2.625,2.625,0.0],["1993-10-25",2.25,2.5,2.25,2.5,36200.0],["1993-10-26",2.25,2.375,2.25,2.375,4500.0],["1993-10-27",2.25,2.25,2.25,2.25,11400.0],["1993-10-28",2.5,2.5,2.5,2.5,5000.0],["1993-10-29",2.375,2.5,2.375,2.5,4400.0],["1993-11-01",2.5,2.5,2.25,2.375,18700.0],["1993-11-02",2.5,2.5,2.5,2.5,6500.0],["1993-11-03",2.375,2.5,2.25,2.5,9400.0],["1993-11-04",2.5,2.5,2.5,2.5,0.0],["1993-11-05",2.5,2.5,2.5,2.5,0.0],["1993-11-08",2.5,2.5,2.5,2.5,200.0],["1993-11-09",2.5,2.5,2.5,2.5,0.0],["1993-11-10",2.5,2.5,2.5,2.5,0.0],["1993-11-11",2.5,2.5,2.5,2.5,0.0],["1993-11-12",2.5,2.5,2.5,2.5,0.0],["1993-11-15",2.5,2.5,2.5,2.5,0.0],["1993-11-16",2.5,2.5,2.5,2.5,0.0],["1993-11-17",2.5,2.5,2.5,2.5,0.0],["1993-11-18",2.125,2.125,2.125,2.125,600.0],["1993-11-19",2.125,2.125,2.125,2.125,4000.0],["1993-11-22",2.125,2.125,2.125,2.125,1800.0],["1993-11-23",2.125,2.125,2.125,2.125,0.0],["1993-11-24",2.125,2.125,2.125,2.125,0.0],["1993-11-26",2.125,2.125,2.125,2.125,200.0],["1993-11-29",2.125,2.125,2.125,2.125,0.0],["1993-11-30",2.125,2.125,2.125,2.125,0.0],["1993-12-01",2.125,2.125,2.125,2.125,0.0],["1993-12-02",2.125,2.375,2.125,2.125,10100.0],["1993-12-03",2.0,2.0,2.0,2.0,2500.0],["1993-12-06",2.0,2.0625,1.875,1.875,15000.0],["1993-12-07",1.875,1.875,1.625,1.625,28000.0],["1993-12-08",1.75,1.8125,1.625,1.625,10800.0],["1993-12-09",1.75,1.875,1.75,1.75,19000.0],["1993-12-10",1.75,1.75,1.75,1.75,0.0],["1993-12-13",1.75,1.75,1.75,1.75,0.0],["1993-12-14",1.8125,1.9375,1.8125,1.9375,5000.0],["1993-12-15",1.75,1.9375,1.75,1.9375,7500.0],["1993-12-16",1.75,1.875,1.625,1.875,32000.0],["1993-12-17",1.875,1.875,1.875,1.875,0.0],["1993-12-20",1.5,1.75,1.5,1.75,47000.0],["1993-12-21",1.875,2.0,1.75,1.75,10400.0],["1993-12-22",1.875,1.875,1.75,1.875,3600.0],["1993-12-23",1.875,2.0,1.875,2.0,5300.0],["1993-12-27",2.0,2.0,1.9688,2.0,52000.0],["1993-12-28",2.0,2.125,2.0,2.0312,38500.0],["1993-12-29",2.0312,2.0312,2.0312,2.0312,0.0],["1993-12-30",2.0,2.0938,2.0,2.0938,3500.0],["1993-12-31",2.0938,2.0938,2.0938,2.0938,0.0],["1994-01-03",2.0938,2.0938,2.0938,2.0938,0.0],["1994-01-04",2.0938,2.0938,2.0938,2.0938,0.0],["1994-01-05",2.0938,2.0938,2.0938,2.0938,0.0],["1994-01-06",2.0938,2.0938,2.0938,2.0938,0.0],["1994-01-07",2.0938,2.0938,2.0938,2.0938,0.0],["1994-01-10",2.0625,2.1875,2.0,2.0,16000.0],["1994-01-11",2.125,2.25,2.125,2.125,21500.0],["1994-01-12",2.125,2.125,2.125,2.125,0.0],["1994-01-13",2.125,2.125,2.125,2.125,3300.0],["1994-01-14",2.125,2.125,2.125,2.125,0.0],["1994-01-17",2.25,2.25,2.25,2.25,2500.0],["1994-01-18",2.125,2.125,2.125,2.125,4000.0],["1994-01-19",2.125,2.125,2.125,2.125,0.0],["1994-01-20",2.125,2.125,2.125,2.125,3100.0],["1994-01-21",2.125,2.125,2.125,2.125,0.0],["1994-01-24",2.125,2.25,2.125,2.25,7000.0],["1994-01-25",2.125,2.25,2.125,2.25,2100.0],["1994-01-26",2.25,2.25,2.125,2.125,3900.0],["1994-01-27",2.125,2.125,2.125,2.125,600.0],["1994-01-28",2.25,2.25,2.25,2.25,1000.0],["1994-01-31",2.25,2.25,2.25,2.25,0.0],["1994-02-01",2.125,2.125,2.125,2.125,6600.0],["1994-02-02",2.125,2.125,2.125,2.125,0.0],["1994-02-03",2.125,2.125,2.125,2.125,200.0],["1994-02-04",2.3125,2.3125,2.3125,2.3125,5000.0],["1994-02-07",2.125,2.25,2.125,2.25,2900.0],["1994-02-08",2.125,2.25,2.125,2.125,9000.0],["1994-02-09",2.125,2.375,2.125,2.25,26500.0],["1994-02-10",2.4375,2.5,2.375,2.375,7000.0],["1994-02-11",2.375,2.375,2.375,2.375,0.0],["1994-02-14",2.375,2.625,2.375,2.625,3700.0],["1994-02-15",2.5,2.625,2.5,2.625,5100.0],["1994-02-16",2.625,2.625,2.625,2.625,0.0],["1994-02-17",2.625,2.625,2.625,2.625,1300.0],["1994-02-18",2.625,2.625,2.625,2.625,700.0],["1994-02-22",2.625,2.625,2.625,2.625,0.0],["1994-02-23",2.625,2.625,2.625,2.625,0.0],["1994-02-24",2.8125,2.8125,2.625,2.625,5500.0],["1994-02-25",2.625,2.625,2.625,2.625,8000.0],["1994-02-28",2.625,2.6875,2.5,2.5,36100.0],["1994-03-01",2.5,2.6875,2.5,2.6875,14800.0],["1994-03-02",2.8125,3.0,2.625,3.0,18100.0],["1994-03-03",3.125,3.4375,3.0,3.4375,7400.0],["1994-03-04",3.25,3.25,3.25,3.25,2000.0],["1994-03-07",3.25,3.25,3.25,3.25,0.0],["1994-03-08",3.25,3.25,3.25,3.25,200.0],["1994-03-09",3.25,3.25,3.25,3.25,0.0],["1994-03-10",3.25,3.25,3.25,3.25,5200.0],["1994-03-11",3.5,3.5,3.5,3.5,2200.0],["1994-03-14",3.25,3.25,3.25,3.25,1100.0],["1994-03-15",3.25,3.25,3.25,3.25,0.0],["1994-03-16",3.375,3.375,3.25,3.375,20300.0],["1994-03-17",3.25,3.4375,3.25,3.25,10400.0],["1994-03-18",3.5,3.5,3.375,3.375,7600.0],["1994-03-21",3.5,3.5,3.5,3.5,5000.0],["1994-03-22",3.625,3.625,3.375,3.375,28000.0],["1994-03-23",3.375,3.625,3.375,3.625,9500.0],["1994-03-24",3.375,3.375,3.375,3.375,6000.0],["1994-03-25",3.5,3.5,3.5,3.5,1000.0],["1994-03-28",3.5,3.5,3.5,3.5,0.0],["1994-03-29",3.5,3.5,3.5,3.5,0.0],["1994-03-30",3.375,3.625,3.25,3.625,21000.0],["1994-03-31",3.625,3.625,3.625,3.625,1000.0],["1994-04-04",3.375,3.625,3.25,3.625,7600.0],["1994-04-05",3.375,3.375,3.25,3.25,10500.0],["1994-04-06",3.25,3.25,3.125,3.125,6200.0],["1994-04-07",3.5,3.5,3.125,3.25,6600.0],["1994-04-08",3.25,3.25,3.25,3.25,0.0],["1994-04-11",3.125,3.1875,3.125,3.1875,33400.0],["1994-04-12",3.25,3.375,3.25,3.375,15500.0],["1994-04-13",3.25,3.375,3.25,3.25,29000.0],["1994-04-14",3.125,3.125,3.125,3.125,4500.0],["1994-04-15",3.125,3.125,3.125,3.125,0.0],["1994-04-18",3.0,3.0,3.0,3.0,500.0],["1994-04-19",3.0,3.0,3.0,3.0,1000.0],["1994-04-20",2.75,2.75,2.75,2.75,1200.0],["1994-04-21",2.75,2.75,2.75,2.75,0.0],["1994-04-22",2.75,2.75,2.75,2.75,0.0],["1994-04-25",2.75,2.75,2.75,2.75,0.0],["1994-04-26",2.75,2.75,2.75,2.75,0.0],["1994-04-28",2.75,2.75,2.75,2.75,0.0],["1994-04-29",2.8125,2.8125,2.75,2.75,10000.0],["1994-05-02",2.75,2.75,2.75,2.75,0.0],["1994-05-03",2.75,2.75,2.75,2.75,0.0],["1994-05-04",2.75,2.75,2.75,2.75,0.0],["1994-05-05",2.75,2.75,2.75,2.75,0.0],["1994-05-06",2.75,2.75,2.75,2.75,1000.0],["1994-05-09",2.75,2.75,2.75,2.75,0.0],["1994-05-10",2.75,2.75,2.75,2.75,0.0],["1994-05-11",3.0,3.125,2.9375,3.125,9400.0],["1994-05-12",3.125,3.125,3.125,3.125,0.0],["1994-05-13",3.125,3.125,3.125,3.125,800.0],["1994-05-16",3.125,3.125,3.125,3.125,1200.0],["1994-05-17",3.0625,3.375,3.0625,3.375,7200.0],["1994-05-18",3.3125,3.5,3.3125,3.5,3000.0],["1994-05-19",3.5,3.5,3.5,3.5,2500.0],["1994-05-20",3.375,3.375,3.25,3.25,2000.0],["1994-05-23",3.375,3.375,3.375,3.375,500.0],["1994-05-24",3.25,3.375,3.25,3.375,3500.0],["1994-05-25",3.1875,3.1875,3.1875,3.1875,1000.0],["1994-05-26",3.1875,3.1875,3.1875,3.1875,0.0],["1994-05-27",3.625,3.875,3.625,3.75,7000.0],["1994-05-31",3.75,3.75,3.75,3.75,1000.0],["1994-06-01",3.875,3.875,3.875,3.875,1000.0],["1994-06-02",3.625,3.625,3.625,3.625,2000.0],["1994-06-03",3.625,3.625,3.625,3.625,1500.0],["1994-06-06",3.625,3.625,3.625,3.625,0.0],["1994-06-07",3.5,3.5,3.5,3.5,100.0],["1994-06-08",3.5,3.5,3.5,3.5,0.0],["1994-06-09",3.5,3.5,3.5,3.5,5000.0],["1994-06-10",3.375,3.375,3.375,3.375,2500.0],["1994-06-13",3.375,3.375,3.375,3.375,1300.0],["1994-06-14",3.25,3.25,3.25,3.25,800.0],["1994-06-15",3.25,3.25,3.25,3.25,0.0],["1994-06-16",3.375,3.375,3.375,3.375,11200.0],["1994-06-17",3.125,3.125,3.125,3.125,1100.0],["1994-06-20",3.125,3.125,3.125,3.125,1300.0],["1994-06-21",3.125,3.125,3.125,3.125,0.0],["1994-06-22",3.125,3.125,3.125,3.125,0.0],["1994-06-23",3.125,3.125,3.125,3.125,200.0],["1994-06-24",3.125,3.125,3.125,3.125,0.0],["1994-06-27",3.125,3.125,3.125,3.125,200.0],["1994-06-28",3.125,3.125,3.125,3.125,0.0],["1994-06-29",3.125,3.125,3.125,3.125,0.0],["1994-06-30",3.5,3.5,3.5,3.5,65800.0],["1994-07-01",3.625,3.6875,3.5,3.6875,33000.0],["1994-07-05",3.75,3.75,3.625,3.75,10300.0],["1994-07-06",3.625,3.6875,3.625,3.6875,1300.0],["1994-07-07",3.5,3.625,3.5,3.625,3000.0],["1994-07-08",3.75,3.75,3.75,3.75,300.0],["1994-07-11",3.5,3.75,3.5,3.625,12000.0],["1994-07-12",3.75,3.75,3.625,3.75,48500.0],["1994-07-13",3.75,3.875,3.625,3.875,55700.0],["1994-07-14",3.9375,4.125,3.9375,4.0,19000.0],["1994-07-15",4.125,4.125,4.125,4.125,500.0],["1994-07-18",4.125,4.5,4.0,4.5,25600.0],["1994-07-19",4.375,4.625,4.375,4.625,17700.0],["1994-07-20",4.5,4.625,4.375,4.5,10400.0],["1994-07-21",4.5,4.5,4.5,4.5,12000.0],["1994-07-22",4.625,4.625,4.625,4.625,2000.0],["1994-07-25",4.5,4.625,4.5,4.625,2000.0],["1994-07-26",4.625,4.625,4.625,4.625,1000.0],["1994-07-27",4.75,4.75,4.75,4.75,100.0],["1994-07-28",4.75,4.75,4.625,4.6875,6300.0],["1994-07-29",4.625,4.625,4.625,4.625,12700.0],["1994-08-01",4.625,4.625,4.625,4.625,100.0],["1994-08-02",4.625,4.625,4.625,4.625,0.0],["1994-08-03",4.75,4.875,4.625,4.625,42800.0],["1994-08-04",4.625,4.625,4.625,4.625,500.0],["1994-08-05",5.125,5.125,5.125,5.125,2000.0],["1994-08-08",4.625,5.0,4.625,4.625,4800.0],["1994-08-09",4.75,4.75,4.75,4.75,1000.0],["1994-08-10",4.625,4.625,4.0,4.125,32500.0],["1994-08-11",4.25,4.25,4.25,4.25,2500.0],["1994-08-12",4.0,4.0,4.0,4.0,100.0],["1994-08-15",4.0,4.0,4.0,4.0,600.0],["1994-08-16",4.0,4.0,4.0,4.0,0.0],["1994-08-17",4.0,4.125,4.0,4.125,8000.0],["1994-08-18",4.0625,4.125,4.0625,4.125,10000.0],["1994-08-19",4.125,4.125,4.125,4.125,0.0],["1994-08-22",4.0,4.375,4.0,4.375,53100.0],["1994-08-23",4.375,4.75,4.375,4.625,10200.0],["1994-08-24",4.5,4.75,4.5,4.75,14300.0],["1994-08-25",4.75,4.875,4.625,4.625,12300.0],["1994-08-26",4.875,5.0,4.75,5.0,20800.0],["1994-08-29",4.75,4.875,4.75,4.875,6000.0],["1994-08-30",4.875,4.875,4.5,4.5,6600.0],["1994-08-31",4.625,4.75,4.5,4.75,15400.0],["1994-09-01",4.75,4.75,4.75,4.75,600.0],["1994-09-02",4.5,4.625,4.1875,4.1875,12500.0],["1994-09-06",4.1875,4.1875,4.1875,4.1875,0.0],["1994-09-07",4.0,4.375,4.0,4.375,6000.0],["1994-09-08",4.375,4.5,4.3125,4.5,4800.0],["1994-09-09",4.25,4.25,4.25,4.25,1600.0],["1994-09-12",4.5,4.5,4.25,4.25,3500.0],["1994-09-13",4.25,4.25,4.25,4.25,1400.0],["1994-09-14",4.25,4.25,4.25,4.25,0.0],["1994-09-15",4.125,4.125,4.125,4.125,1100.0],["1994-09-16",4.125,4.125,4.0,4.0625,31000.0],["1994-09-19",4.375,4.375,3.875,4.0,5600.0],["1994-09-20",4.0,4.0,4.0,4.0,0.0],["1994-09-21",3.75,3.875,3.75,3.875,4500.0],["1994-09-22",3.875,3.875,3.875,3.875,0.0],["1994-09-23",3.625,4.0,3.5,4.0,30800.0],["1994-09-26",3.75,3.75,3.75,3.75,800.0],["1994-09-27",4.0,4.25,4.0,4.25,20800.0],["1994-09-28",4.25,4.625,4.25,4.625,9800.0],["1994-09-29",4.625,4.875,4.625,4.625,10600.0],["1994-09-30",4.75,5.0,4.5,5.0,21900.0],["1994-10-03",4.875,5.0,4.75,5.0,9400.0],["1994-10-04",4.875,5.0,4.875,5.0,4000.0],["1994-10-05",5.0,5.125,4.875,4.875,9800.0],["1994-10-06",4.875,4.875,4.875,4.875,800.0],["1994-10-07",5.0,5.0,4.9375,4.9375,9700.0],["1994-10-10",4.9375,4.9375,4.75,4.75,27800.0],["1994-10-11",4.75,4.75,4.75,4.75,1700.0],["1994-10-12",4.75,5.0,4.75,4.75,6200.0],["1994-10-13",4.875,5.0,4.75,4.75,9300.0],["1994-10-14",5.0,5.0,4.75,4.75,1300.0],["1994-10-17",4.75,4.875,4.75,4.875,8200.0],["1994-10-18",4.875,4.875,4.875,4.875,0.0],["1994-10-19",5.25,5.25,4.875,4.875,1700.0],["1994-10-20",4.875,4.875,4.875,4.875,0.0],["1994-10-21",4.875,4.875,4.75,4.75,1000.0],["1994-10-24",4.75,4.75,4.75,4.75,0.0],["1994-10-25",5.125,5.125,5.125,5.125,400.0],["1994-10-26",5.125,5.125,5.125,5.125,0.0],["1994-10-27",4.875,4.875,4.875,4.875,1300.0],["1994-10-28",4.875,4.875,4.875,4.875,0.0],["1994-10-31",4.875,4.875,4.875,4.875,0.0],["1994-11-01",4.875,5.0,4.875,5.0,400.0],["1994-11-02",5.0,5.0,5.0,5.0,0.0],["1994-11-03",4.75,5.0,4.75,5.0,2000.0],["1994-11-04",4.75,4.75,4.5,4.5,8700.0],["1994-11-07",4.375,4.625,4.25,4.25,4700.0],["1994-11-08",4.5,4.5,4.5,4.5,300.0],["1994-11-09",4.125,4.25,4.0,4.0,8900.0],["1994-11-10",4.0,4.0,4.0,4.0,1000.0],["1994-11-11",4.0,4.125,4.0,4.0,29000.0],["1994-11-14",4.0,4.0,3.75,3.75,9600.0],["1994-11-15",3.75,3.75,3.75,3.75,0.0],["1994-11-16",4.0,4.0,4.0,4.0,1000.0],["1994-11-17",4.0,4.0,4.0,4.0,0.0],["1994-11-18",3.875,4.0,3.875,4.0,9200.0],["1994-11-21",4.125,4.125,4.0,4.125,5600.0],["1994-11-22",4.0,4.0,4.0,4.0,2000.0],["1994-11-23",3.875,4.0,3.875,4.0,16500.0],["1994-11-25",4.0,4.0,4.0,4.0,0.0],["1994-11-28",4.25,4.25,4.25,4.25,1000.0],["1994-11-29",4.25,4.25,4.25,4.25,0.0],["1994-11-30",3.875,4.25,3.875,4.25,2800.0],["1994-12-01",3.875,4.25,3.875,4.25,9600.0],["1994-12-02",4.25,4.25,4.25,4.25,1200.0],["1994-12-05",3.875,3.875,3.875,3.875,1800.0],["1994-12-06",3.875,3.875,3.875,3.875,2000.0],["1994-12-07",3.875,3.875,3.875,3.875,1600.0],["1994-12-08",3.75,3.75,3.75,3.75,1800.0],["1994-12-09",3.75,3.75,3.75,3.75,0.0],["1994-12-12",3.75,3.875,3.75,3.75,10000.0],["1994-12-13",3.75,3.75,3.75,3.75,6900.0],["1994-12-14",3.75,3.75,3.75,3.75,0.0],["1994-12-15",3.5,3.5,3.5,3.5,2000.0],["1994-12-16",3.5,3.5,3.5,3.5,4000.0],["1994-12-19",3.375,3.75,3.375,3.75,28000.0],["1994-12-20",3.5,3.75,3.5,3.75,1200.0],["1994-12-21",3.75,3.75,3.75,3.75,0.0],["1994-12-22",3.5,3.625,3.5,3.625,14000.0],["1994-12-23",3.625,3.625,3.625,3.625,4700.0],["1994-12-27",3.625,3.625,3.625,3.625,0.0],["1994-12-28",3.625,3.75,3.625,3.75,2200.0],["1994-12-29",3.75,3.75,3.75,3.75,0.0],["1994-12-30",3.5,3.75,3.5,3.5,11600.0],["1995-01-03",3.75,3.75,3.75,3.75,1500.0],["1995-01-04",3.5,3.5,3.5,3.5,900.0],["1995-01-05",3.5,3.5,3.5,3.5,0.0],["1995-01-06",3.5625,3.5625,3.5625,3.5625,1100.0],["1995-01-09",3.5,3.5,3.25,3.25,6300.0],["1995-01-10",3.25,3.25,3.25,3.25,3000.0],["1995-01-11",3.25,3.25,3.25,3.25,0.0],["1995-01-12",3.625,3.625,3.5625,3.5625,2500.0],["1995-01-13",3.375,3.625,3.375,3.625,7200.0],["1995-01-16",3.25,3.75,3.25,3.5,12900.0],["1995-01-17",3.5625,3.75,3.375,3.375,23800.0],["1995-01-18",3.625,3.625,3.625,3.625,2500.0],["1995-01-19",3.625,3.625,3.625,3.625,0.0],["1995-01-20",3.6875,3.6875,3.6875,3.6875,1500.0],["1995-01-23",3.375,3.625,3.25,3.375,25900.0],["1995-01-24",3.5,3.5,3.25,3.25,18500.0],["1995-01-25",3.5,3.5,3.25,3.25,22000.0],["1995-01-26",3.375,3.625,3.375,3.375,16000.0],["1995-01-27",3.375,3.5,3.375,3.5,4200.0],["1995-01-30",3.25,3.5,3.25,3.25,13400.0],["1995-01-31",3.375,3.375,3.125,3.375,82900.0],["1995-02-01",3.375,3.375,3.125,3.125,2200.0],["1995-02-02",3.375,3.375,3.375,3.375,900.0],["1995-02-03",3.375,3.375,3.375,3.375,4500.0],["1995-02-06",3.375,3.5,3.25,3.5,23200.0],["1995-02-07",3.5,3.75,3.375,3.75,25100.0],["1995-02-08",3.75,3.75,3.75,3.75,0.0],["1995-02-09",3.5625,3.75,3.5625,3.75,3500.0],["1995-02-10",3.625,3.625,3.625,3.625,3000.0],["1995-02-13",3.875,3.875,3.625,3.625,5200.0],["1995-02-14",3.625,3.625,3.625,3.625,0.0],["1995-02-15",3.875,3.875,3.875,3.875,2200.0],["1995-02-16",3.875,3.875,3.5,3.5625,17300.0],["1995-02-17",3.5625,3.5625,3.5625,3.5625,0.0],["1995-02-21",3.5,3.5,3.5,3.5,400.0],["1995-02-22",3.5,3.75,3.5,3.75,3400.0],["1995-02-23",3.75,3.75,3.75,3.75,0.0],["1995-02-24",3.75,3.75,3.75,3.75,0.0],["1995-02-27",3.375,3.375,3.375,3.375,2500.0],["1995-02-28",3.375,3.375,3.375,3.375,1100.0],["1995-03-01",3.375,3.375,3.375,3.375,0.0],["1995-03-02",3.375,3.625,3.375,3.625,5100.0],["1995-03-03",3.625,3.625,3.25,3.625,22600.0],["1995-03-06",3.5,3.5,3.25,3.25,37700.0],["1995-03-07",3.0,3.25,3.0,3.125,12500.0],["1995-03-08",3.0,3.0,3.0,3.0,3800.0],["1995-03-09",3.0,3.0,3.0,3.0,0.0],["1995-03-10",3.375,3.375,3.375,3.375,600.0],["1995-03-13",3.375,3.375,3.375,3.375,0.0],["1995-03-14",3.375,3.5,3.125,3.5,18200.0],["1995-03-15",3.3125,3.375,3.125,3.25,42200.0],["1995-03-16",3.25,3.25,3.25,3.25,0.0],["1995-03-17",3.25,3.25,3.25,3.25,0.0],["1995-03-20",3.25,3.25,3.25,3.25,0.0],["1995-03-21",3.25,3.25,3.25,3.25,0.0],["1995-03-22",3.25,3.25,3.25,3.25,0.0],["1995-03-23",3.125,3.375,3.125,3.375,600.0],["1995-03-24",3.375,3.375,3.375,3.375,0.0],["1995-03-27",3.125,3.375,3.125,3.25,23900.0],["1995-03-28",3.25,3.25,3.125,3.125,9100.0],["1995-03-29",3.125,3.125,3.125,3.125,0.0],["1995-03-30",3.125,3.125,3.125,3.125,4000.0],["1995-03-31",3.125,3.25,3.125,3.25,1500.0],["1995-04-03",3.125,3.25,3.0,3.0,5700.0],["1995-04-04",3.25,3.25,3.25,3.25,1000.0],["1995-04-05",3.0,3.125,3.0,3.125,200.0],["1995-04-06",3.125,3.125,3.125,3.125,0.0],["1995-04-07",3.0,3.0,3.0,3.0,900.0],["1995-04-10",3.25,3.25,3.25,3.25,4300.0],["1995-04-11",3.25,3.25,3.25,3.25,1300.0],["1995-04-12",3.25,3.25,3.25,3.25,0.0],["1995-04-13",3.25,3.25,3.0,3.0,18500.0],["1995-04-17",3.25,3.5,3.125,3.5,34000.0],["1995-04-18",3.5,3.5,3.5,3.5,500.0],["1995-04-19",3.125,3.5,3.125,3.125,5000.0],["1995-04-20",3.125,3.125,3.125,3.125,4900.0],["1995-04-21",3.25,3.25,3.125,3.125,800.0],["1995-04-24",3.125,3.5,3.125,3.5,10000.0],["1995-04-25",3.5,3.5,3.125,3.125,5700.0],["1995-04-26",3.125,3.125,3.125,3.125,0.0],["1995-04-27",3.375,3.375,3.375,3.375,4000.0],["1995-04-28",3.375,3.375,3.375,3.375,100.0],["1995-05-01",3.125,3.375,3.125,3.375,200.0],["1995-05-02",3.25,3.25,3.25,3.25,100.0],["1995-05-03",3.1875,3.25,3.125,3.25,22400.0],["1995-05-04",3.125,3.25,3.125,3.25,9000.0],["1995-05-05",3.125,3.125,3.125,3.125,2200.0],["1995-05-08",3.125,3.125,3.125,3.125,0.0],["1995-05-09",3.125,3.125,3.125,3.125,3200.0],["1995-05-10",3.125,3.125,3.125,3.125,17500.0],["1995-05-11",3.125,3.125,3.125,3.125,1900.0],["1995-05-12",3.125,3.25,3.125,3.25,19300.0],["1995-05-15",3.125,3.125,2.875,2.875,15400.0],["1995-05-16",2.75,3.0,2.75,3.0,11000.0],["1995-05-17",2.75,3.0,2.75,2.875,7000.0],["1995-05-18",2.875,2.875,2.625,2.625,17500.0],["1995-05-19",2.625,2.75,2.5,2.5,12400.0],["1995-05-22",2.5,2.5,2.5,2.5,0.0],["1995-05-23",2.75,2.75,2.75,2.75,1600.0],["1995-05-24",2.625,2.75,2.625,2.625,9500.0],["1995-05-25",2.75,2.75,2.75,2.75,3000.0],["1995-05-26",2.75,2.75,2.75,2.75,1000.0],["1995-05-30",2.75,2.75,2.5,2.5,5300.0],["1995-05-31",2.75,2.75,2.5,2.5,10800.0],["1995-06-01",2.625,2.625,2.25,2.375,28600.0],["1995-06-02",2.125,2.375,2.125,2.375,3100.0],["1995-06-05",2.125,2.125,2.125,2.125,700.0],["1995-06-06",2.375,2.375,2.0,2.125,10800.0],["1995-06-07",2.125,2.125,2.125,2.125,0.0],["1995-06-08",2.125,2.125,2.125,2.125,0.0],["1995-06-09",2.0,2.0,2.0,2.0,500.0],["1995-06-12",2.125,2.125,2.125,2.125,300.0],["1995-06-13",2.125,2.125,2.0625,2.0625,3800.0],["1995-06-14",2.0312,2.125,2.0312,2.125,10000.0],["1995-06-15",2.125,2.125,2.125,2.125,1000.0],["1995-06-16",2.0,2.0,2.0,2.0,500.0],["1995-06-19",2.125,2.125,2.0,2.0,1700.0],["1995-06-20",2.125,2.25,2.125,2.25,7800.0],["1995-06-21",2.25,2.25,2.25,2.25,0.0],["1995-06-22",2.0,2.25,2.0,2.25,5900.0],["1995-06-23",2.25,2.25,2.25,2.25,21600.0],["1995-06-26",2.1875,2.25,2.1875,2.1875,11000.0],["1995-06-27",2.375,2.375,2.375,2.375,9000.0],["1995-06-28",2.25,2.25,2.25,2.25,8000.0],["1995-06-29",2.125,2.375,2.125,2.375,9600.0],["1995-06-30",2.125,2.125,2.0,2.0,16000.0],["1995-07-03",2.0,2.0,2.0,2.0,0.0],["1995-07-05",2.0,2.0,2.0,2.0,0.0],["1995-07-06",2.0,2.125,2.0,2.125,6000.0],["1995-07-07",2.0,2.25,2.0,2.125,3200.0],["1995-07-10",2.0,2.125,1.875,2.125,12000.0],["1995-07-11",1.875,2.25,1.875,2.25,3800.0],["1995-07-12",2.25,2.25,2.25,2.25,0.0],["1995-07-13",1.875,1.875,1.875,1.875,1600.0],["1995-07-14",1.875,1.875,1.875,1.875,0.0],["1995-07-17",1.875,2.25,1.875,2.25,5700.0],["1995-07-18",2.25,2.25,2.25,2.25,400.0],["1995-07-19",2.25,2.25,2.25,2.25,0.0],["1995-07-20",2.25,2.25,2.25,2.25,6200.0],["1995-07-21",2.25,2.25,2.25,2.25,0.0],["1995-07-24",1.875,1.875,1.875,1.875,1000.0],["1995-07-25",1.875,1.875,1.875,1.875,2000.0],["1995-07-26",2.25,2.25,1.875,1.875,1400.0],["1995-07-27",2.0,2.25,2.0,2.25,3000.0],["1995-07-28",2.25,2.25,2.25,2.25,0.0],["1995-07-31",1.875,2.25,1.875,2.25,7500.0],["1995-08-01",2.25,2.25,2.25,2.25,0.0],["1995-08-02",2.25,2.25,2.0,2.0,18500.0],["1995-08-03",2.0625,2.125,2.0625,2.125,12000.0],["1995-08-04",2.0625,2.0625,2.0625,2.0625,1500.0],["1995-08-07",2.0,2.0,1.75,1.75,37900.0],["1995-08-08",2.125,2.125,2.0,2.0,500.0],["1995-08-09",2.0,2.125,2.0,2.125,16000.0],["1995-08-10",2.125,2.125,2.0,2.0,21300.0],["1995-08-11",2.0,2.0,2.0,2.0,0.0],["1995-08-14",2.0,2.0,2.0,2.0,0.0],["1995-08-15",2.0,2.0,2.0,2.0,0.0],["1995-08-16",2.0,2.125,2.0,2.125,600.0],["1995-08-17",2.125,2.125,2.125,2.125,1000.0],["1995-08-18",2.125,2.125,2.125,2.125,0.0],["1995-08-21",2.125,2.125,2.125,2.125,0.0],["1995-08-22",2.125,2.125,2.0,2.125,19500.0],["1995-08-23",2.125,2.125,2.0,2.0,1700.0],["1995-08-24",2.0,2.0,2.0,2.0,0.0],["1995-08-25",2.0,2.0,2.0,2.0,4300.0],["1995-08-28",2.0,2.0,2.0,2.0,100.0],["1995-08-29",2.125,2.125,2.125,2.125,3000.0],["1995-08-30",2.0,2.0,2.0,2.0,200.0],["1995-08-31",2.0,2.0,2.0,2.0,0.0],["1995-09-01",2.0,2.0,2.0,2.0,0.0],["1995-09-05",2.0,2.125,1.875,2.0,55600.0],["1995-09-06",2.0,2.0,2.0,2.0,0.0],["1995-09-07",2.0,2.125,2.0,2.0,25100.0],["1995-09-08",2.125,2.125,2.125,2.125,2500.0],["1995-09-11",2.125,2.125,2.125,2.125,0.0],["1995-09-12",2.125,2.125,2.125,2.125,0.0],["1995-09-13",2.0,2.0,2.0,2.0,5200.0],["1995-09-14",2.0,2.125,2.0,2.125,32500.0],["1995-09-15",2.125,2.125,2.125,2.125,4900.0],["1995-09-18",2.125,2.125,2.0,2.125,45800.0],["1995-09-19",2.125,2.125,2.125,2.125,1000.0],["1995-09-20",2.125,2.125,2.0625,2.0625,15000.0],["1995-09-21",2.0625,2.0625,2.0625,2.0625,0.0],["1995-09-22",2.0,2.0,2.0,2.0,2000.0],["1995-09-25",2.0,2.0,2.0,2.0,0.0],["1995-09-26",2.25,2.375,2.125,2.25,75500.0],["1995-09-27",2.25,2.25,2.25,2.25,300.0],["1995-09-28",2.375,2.375,2.375,2.375,2200.0],["1995-09-29",2.25,2.375,2.25,2.375,16100.0],["1995-10-02",2.375,2.375,2.25,2.25,3000.0],["1995-10-03",2.375,2.375,2.375,2.375,2000.0],["1995-10-04",2.375,2.375,2.375,2.375,0.0],["1995-10-05",2.125,2.125,2.125,2.125,200.0],["1995-10-06",2.375,2.4375,2.25,2.375,13600.0],["1995-10-09",2.25,2.4375,2.25,2.25,1600.0],["1995-10-10",2.25,2.25,2.25,2.25,0.0],["1995-10-11",2.25,2.25,2.25,2.25,100.0],["1995-10-12",2.375,2.375,2.375,2.375,16000.0],["1995-10-13",2.375,2.375,2.375,2.375,2000.0],["1995-10-16",2.25,2.25,2.25,2.25,2400.0],["1995-10-17",2.125,2.125,2.125,2.125,13700.0],["1995-10-18",2.125,2.1875,2.125,2.1875,4000.0],["1995-10-19",2.1875,2.1875,2.1875,2.1875,0.0],["1995-10-20",2.1875,2.1875,2.1875,2.1875,0.0],["1995-10-23",2.1875,2.1875,2.1875,2.1875,0.0],["1995-10-24",2.0625,2.0625,2.0625,2.0625,5000.0],["1995-10-25",2.0625,2.0625,2.0625,2.0625,0.0],["1995-10-26",2.0,2.0,2.0,2.0,2000.0],["1995-10-27",2.0,2.0,2.0,2.0,4500.0],["1995-10-30",1.75,2.125,1.75,2.125,8500.0],["1995-10-31",2.125,2.125,2.125,2.125,0.0],["1995-11-01",2.125,2.125,2.125,2.125,0.0],["1995-11-02",2.0,2.0,1.875,1.875,5100.0],["1995-11-03",1.875,1.875,1.875,1.875,0.0],["1995-11-06",1.75,1.75,1.75,1.75,1000.0],["1995-11-07",2.0,2.0,2.0,2.0,1900.0],["1995-11-08",1.875,1.875,1.875,1.875,200.0],["1995-11-09",1.75,1.75,1.625,1.6875,19300.0],["1995-11-10",1.625,1.6875,1.625,1.6875,11400.0],["1995-11-13",1.6875,1.6875,1.6875,1.6875,0.0],["1995-11-14",1.375,1.5,1.375,1.5,21300.0],["1995-11-15",1.375,1.375,1.375,1.375,3100.0],["1995-11-16",1.375,1.375,1.375,1.375,2700.0],["1995-11-17",1.375,1.375,1.375,1.375,200.0],["1995-11-20",1.375,1.4375,1.375,1.4375,2600.0],["1995-11-21",1.625,1.875,1.375,1.875,11700.0],["1995-11-22",1.625,1.625,1.625,1.625,2500.0],["1995-11-24",1.625,1.625,1.625,1.625,0.0],["1995-11-27",1.75,1.75,1.5,1.5,7200.0],["1995-11-28",1.5,1.75,1.5,1.5625,10500.0],["1995-11-29",1.5,1.5,1.5,1.5,4600.0],["1995-11-30",1.5,1.5,1.5,1.5,1900.0],["1995-12-01",1.5,1.5,1.5,1.5,200.0],["1995-12-04",1.5,1.5,1.5,1.5,1900.0],["1995-12-05",1.5,1.5938,1.5,1.5938,2000.0],["1995-12-06",1.5,1.5,1.5,1.5,2000.0],["1995-12-07",1.5,1.5,1.3125,1.375,16000.0],["1995-12-08",1.375,1.375,1.375,1.375,3000.0],["1995-12-11",1.375,1.375,1.375,1.375,10700.0],["1995-12-12",1.375,1.375,1.375,1.375,10000.0],["1995-12-13",1.375,1.375,1.375,1.375,600.0],["1995-12-14",1.375,1.375,1.25,1.25,5000.0],["1995-12-15",1.5625,1.5625,1.3438,1.5625,25400.0],["1995-12-18",1.375,1.375,1.375,1.375,6500.0],["1995-12-19",1.5,1.5,1.25,1.375,39200.0],["1995-12-20",1.375,1.4062,1.25,1.3125,49500.0],["1995-12-21",1.3125,1.3125,1.3125,1.3125,1800.0],["1995-12-22",1.25,1.25,1.25,1.25,400.0],["1995-12-26",1.25,1.25,1.25,1.25,3200.0],["1995-12-27",1.5,1.5,1.25,1.25,5800.0],["1995-12-28",1.25,1.25,1.25,1.25,200.0],["1995-12-29",1.25,1.375,1.25,1.25,18300.0],["1996-01-02",1.25,1.25,1.25,1.25,6000.0],["1996-01-03",1.25,1.25,1.25,1.25,0.0],["1996-01-04",1.5,1.5,1.375,1.375,5500.0],["1996-01-05",1.375,1.375,1.375,1.375,0.0],["1996-01-08",1.75,1.75,1.5,1.5,4000.0],["1996-01-09",1.5,1.5,1.5,1.5,1500.0],["1996-01-10",1.5,1.5,1.5,1.5,0.0],["1996-01-11",1.25,1.25,1.25,1.25,12600.0],["1996-01-12",1.25,1.25,1.25,1.25,0.0],["1996-01-15",1.25,1.25,1.25,1.25,0.0],["1996-01-16",1.25,1.25,1.25,1.25,600.0],["1996-01-17",1.25,1.25,1.25,1.25,0.0],["1996-01-18",1.25,1.25,1.25,1.25,3000.0],["1996-01-19",1.25,1.25,1.25,1.25,0.0],["1996-01-22",1.25,1.25,1.25,1.25,200.0],["1996-01-23",1.25,1.5,1.25,1.25,7400.0],["1996-01-24",1.25,1.5,1.25,1.25,4400.0],["1996-01-25",1.25,1.25,1.25,1.25,0.0],["1996-01-26",1.625,1.625,1.625,1.625,1400.0],["1996-01-29",1.625,1.625,1.625,1.625,0.0],["1996-01-30",1.625,1.625,1.625,1.625,0.0],["1996-01-31",1.25,1.25,1.25,1.25,3500.0],["1996-02-01",1.25,1.375,1.25,1.375,32500.0],["1996-02-02",1.25,1.375,1.25,1.3125,26000.0],["1996-02-05",1.375,1.5,1.25,1.5,16500.0],["1996-02-06",1.5,1.5,1.5,1.5,0.0],["1996-02-07",1.5,1.5,1.5,1.5,2000.0],["1996-02-08",1.5,1.5,1.375,1.375,3200.0],["1996-02-09",1.5,1.5,1.375,1.375,5900.0],["1996-02-12",1.375,1.375,1.375,1.375,1000.0],["1996-02-13",1.375,1.375,1.375,1.375,0.0],["1996-02-14",1.25,1.25,1.25,1.25,700.0],["1996-02-15",1.25,1.5,1.25,1.25,2400.0],["1996-02-16",1.125,1.375,1.125,1.125,17300.0],["1996-02-20",1.125,1.125,1.125,1.125,300.0],["1996-02-21",1.125,1.375,1.125,1.125,6700.0],["1996-02-22",1.5,1.5,1.5,1.5,1500.0],["1996-02-23",1.5,1.5,1.5,1.5,0.0],["1996-02-26",1.5,1.5,1.5,1.5,0.0],["1996-02-27",1.5,1.5,1.5,1.5,0.0],["1996-02-28",1.125,1.125,1.125,1.125,2000.0],["1996-02-29",1.125,1.125,1.125,1.125,0.0],["1996-03-01",1.125,1.125,1.125,1.125,0.0],["1996-03-04",1.125,1.125,1.125,1.125,1000.0],["1996-03-05",1.125,1.125,1.125,1.125,100.0],["1996-03-06",1.125,1.125,1.125,1.125,0.0],["1996-03-07",1.125,1.125,1.125,1.125,0.0],["1996-03-08",1.125,1.125,1.125,1.125,0.0],["1996-03-11",1.125,1.125,1.125,1.125,0.0],["1996-03-12",1.125,1.125,1.125,1.125,0.0],["1996-03-13",1.125,1.125,1.125,1.125,3000.0],["1996-03-14",1.125,1.125,1.125,1.125,0.0],["1996-03-15",1.125,1.125,1.125,1.125,0.0],["1996-03-18",1.125,1.125,1.125,1.125,0.0],["1996-03-19",1.125,1.125,1.125,1.125,2000.0],["1996-03-20",1.375,1.375,1.0,1.1875,68000.0],["1996-03-21",1.125,1.3125,1.125,1.3125,5000.0],["1996-03-22",1.3125,1.3125,1.3125,1.3125,0.0],["1996-03-25",1.125,1.125,1.125,1.125,4000.0],["1996-03-26",1.3125,1.3125,1.3125,1.3125,1000.0],["1996-03-27",1.3125,1.3125,1.3125,1.3125,0.0],["1996-03-28",1.3125,1.3125,1.3125,1.3125,0.0],["1996-03-29",1.3125,1.3125,1.3125,1.3125,0.0],["1996-04-01",1.3125,1.3125,1.3125,1.3125,0.0],["1996-04-02",1.3125,1.3125,1.3125,1.3125,0.0],["1996-04-03",1.125,1.125,1.125,1.125,5000.0],["1996-04-04",1.125,1.125,1.125,1.125,15000.0],["1996-04-08",1.125,1.125,1.125,1.125,0.0],["1996-04-09",1.125,1.125,1.125,1.125,100.0],["1996-04-10",1.25,1.25,1.25,1.25,289000.0],["1996-04-11",1.2812,1.375,1.2812,1.375,302000.0],["1996-04-12",1.25,1.25,1.25,1.25,100.0],["1996-04-15",1.25,1.375,1.25,1.375,2300.0],["1996-04-16",1.375,1.375,1.375,1.375,0.0],["1996-04-17",1.25,1.25,1.25,1.25,2000.0],["1996-04-18",1.25,1.25,1.25,1.25,0.0],["1996-04-19",1.25,1.25,1.25,1.25,0.0],["1996-04-22",1.25,1.25,1.25,1.25,0.0],["1996-04-23",1.25,1.25,1.25,1.25,0.0],["1996-04-24",1.25,1.25,1.25,1.25,0.0],["1996-04-25",1.25,1.25,1.0,1.25,47700.0],["1996-04-26",1.25,1.25,1.1875,1.1875,25000.0],["1996-04-29",1.1875,1.1875,1.1875,1.1875,1000.0],["1996-04-30",1.25,1.25,1.1875,1.1875,8000.0],["1996-05-01",1.1875,1.1875,1.1875,1.1875,0.0],["1996-05-02",1.1875,1.1875,1.1875,1.1875,0.0],["1996-05-03",1.25,1.25,1.25,1.25,1500.0],["1996-05-06",1.25,1.375,1.25,1.375,8000.0],["1996-05-07",1.1875,1.1875,1.1875,1.1875,5000.0],["1996-05-08",1.1875,1.1875,1.1875,1.1875,0.0],["1996-05-09",1.375,1.375,1.1875,1.1875,13000.0],["1996-05-10",1.1875,1.1875,1.1875,1.1875,20000.0],["1996-05-13",1.25,1.25,1.1875,1.1875,2800.0],["1996-05-14",1.1875,1.1875,1.1875,1.1875,500.0],["1996-05-15",1.1875,1.1875,1.1875,1.1875,500.0],["1996-05-16",1.1875,1.1875,1.1875,1.1875,0.0],["1996-05-17",1.1875,1.1875,1.1875,1.1875,0.0],["1996-05-20",1.25,1.3438,1.25,1.3438,16000.0],["1996-05-21",1.3438,1.3438,1.3438,1.3438,0.0],["1996-05-22",1.25,1.25,1.25,1.25,600.0],["1996-05-23",1.25,1.25,1.25,1.25,0.0],["1996-05-24",1.25,1.375,1.25,1.25,10000.0],["1996-05-28",1.25,1.25,1.25,1.25,0.0],["1996-05-29",1.25,1.25,1.25,1.25,0.0],["1996-05-30",1.375,1.375,1.1875,1.1875,4200.0],["1996-05-31",1.1875,1.1875,1.1875,1.1875,400.0],["1996-06-03",1.25,1.375,1.1875,1.25,23000.0],["1996-06-04",1.25,1.25,1.25,1.25,0.0],["1996-06-05",1.25,1.25,1.25,1.25,16500.0],["1996-06-06",1.25,1.25,1.25,1.25,0.0],["1996-06-07",1.375,1.375,1.25,1.375,20800.0],["1996-06-10",1.375,1.375,1.375,1.375,0.0],["1996-06-11",1.1875,1.1875,1.125,1.125,8900.0],["1996-06-12",1.125,1.125,1.125,1.125,1000.0],["1996-06-13",1.125,1.125,1.125,1.125,0.0],["1996-06-14",1.125,1.125,1.125,1.125,100.0],["1996-06-17",1.125,1.125,1.125,1.125,0.0],["1996-06-18",1.1875,1.1875,1.1875,1.1875,1000.0],["1996-06-19",1.1875,1.1875,1.125,1.1875,19600.0],["1996-06-20",1.1875,1.1875,1.1875,1.1875,2000.0],["1996-06-21",1.1875,1.1875,1.1875,1.1875,0.0],["1996-06-24",1.25,1.25,1.25,1.25,800.0],["1996-06-25",1.25,1.25,1.1875,1.1875,9000.0],["1996-06-26",1.1875,1.25,1.1875,1.1875,38300.0],["1996-06-27",1.1875,1.1875,1.1875,1.1875,0.0],["1996-06-28",1.1875,1.1875,1.1875,1.1875,0.0],["1996-07-01",1.1875,1.1875,1.1875,1.1875,0.0],["1996-07-02",1.1875,1.1875,1.1875,1.1875,0.0],["1996-07-03",1.1875,1.1875,1.1875,1.1875,0.0],["1996-07-05",1.125,1.125,1.125,1.125,4500.0],["1996-07-08",1.125,1.1875,1.0625,1.0625,4800.0],["1996-07-09",1.0625,1.0625,1.0625,1.0625,0.0],["1996-07-10",1.125,1.2188,1.0625,1.2188,32300.0],["1996-07-11",1.0625,1.0625,1.0625,1.0625,900.0],["1996-07-12",1.0625,1.125,1.0625,1.125,14000.0],["1996-07-15",1.125,1.125,1.125,1.125,0.0],["1996-07-16",1.0625,1.0625,1.0625,1.0625,5000.0],["1996-07-17",1.0625,1.0625,1.0625,1.0625,0.0],["1996-07-18",1.0625,1.0625,1.0625,1.0625,300.0],["1996-07-19",1.0625,1.0625,1.0625,1.0625,500.0],["1996-07-22",1.0625,1.0625,1.0625,1.0625,6000.0],["1996-07-23",1.125,1.125,1.125,1.125,6000.0],["1996-07-24",1.125,1.125,1.125,1.125,0.0],["1996-07-25",1.1875,1.1875,1.1875,1.1875,1700.0],["1996-07-26",1.1875,1.1875,1.1875,1.1875,3900.0],["1996-07-29",1.1875,1.2969,1.1875,1.2969,20500.0],["1996-07-30",1.2969,1.2969,1.2969,1.2969,0.0],["1996-07-31",1.1875,1.25,1.1875,1.25,7100.0],["1996-08-01",1.25,1.25,1.25,1.25,6000.0],["1996-08-02",1.25,1.25,1.25,1.25,0.0],["1996-08-05",1.25,1.25,1.25,1.25,3000.0],["1996-08-06",1.3125,1.375,1.25,1.25,11400.0],["1996-08-07",1.25,1.375,1.25,1.3125,23600.0],["1996-08-08",1.3125,1.375,1.25,1.375,12300.0],["1996-08-09",1.25,1.2656,1.25,1.25,27000.0],["1996-08-12",1.25,1.375,1.25,1.25,23000.0],["1996-08-13",1.25,1.25,1.25,1.25,28500.0],["1996-08-14",1.375,1.375,1.0,1.125,34300.0],["1996-08-15",1.125,1.125,1.125,1.125,400.0],["1996-08-16",1.25,1.25,1.1875,1.1875,2900.0],["1996-08-19",1.1875,1.1875,1.1875,1.1875,0.0],["1996-08-20",1.1875,1.1875,1.1875,1.1875,0.0],["1996-08-21",1.1875,1.1875,1.1875,1.1875,0.0],["1996-08-22",1.125,1.125,1.125,1.125,2300.0],["1996-08-23",1.125,1.125,1.125,1.125,500.0],["1996-08-26",1.125,1.125,1.125,1.125,0.0],["1996-08-27",1.1875,1.1875,1.125,1.125,28800.0],["1996-08-28",1.125,1.125,1.125,1.125,0.0],["1996-08-29",1.125,1.125,1.125,1.125,0.0],["1996-08-30",1.125,1.125,1.125,1.125,0.0],["1996-09-03",1.125,1.125,1.125,1.125,0.0],["1996-09-04",1.125,1.125,1.125,1.125,2100.0],["1996-09-05",1.125,1.125,1.125,1.125,0.0],["1996-09-06",1.0,1.1875,1.0,1.1875,20400.0],["1996-09-09",1.1875,1.1875,1.1875,1.1875,10000.0],["1996-09-10",1.1875,1.1875,1.1875,1.1875,4000.0],["1996-09-11",1.25,1.3125,1.1875,1.1875,24900.0],["1996-09-12",1.3125,1.3125,1.3125,1.3125,10000.0],["1996-09-13",1.3125,1.3125,1.3125,1.3125,0.0],["1996-09-16",1.3125,1.3125,1.3125,1.3125,5000.0],["1996-09-17",1.3125,1.3125,1.3125,1.3125,500.0],["1996-09-18",1.3125,1.3125,1.25,1.25,9000.0],["1996-09-19",1.25,1.25,1.25,1.25,3100.0],["1996-09-20",1.25,1.25,1.25,1.25,0.0],["1996-09-23",1.3125,1.3125,1.3125,1.3125,1200.0],["1996-09-24",1.25,1.25,1.25,1.25,5300.0],["1996-09-25",1.25,1.25,1.25,1.25,15000.0],["1996-09-26",1.25,1.25,1.25,1.25,9100.0],["1996-09-27",1.3125,1.3125,1.3125,1.3125,2500.0],["1996-09-30",1.3125,1.3125,1.3125,1.3125,0.0],["1996-10-01",1.25,1.25,1.25,1.25,10000.0],["1996-10-02",1.25,1.25,1.25,1.25,24000.0],["1996-10-03",1.125,1.3125,1.125,1.125,7600.0],["1996-10-04",1.125,1.125,1.125,1.125,300.0],["1996-10-07",1.25,1.25,1.25,1.25,3000.0],["1996-10-08",1.25,1.25,1.125,1.125,12300.0],["1996-10-09",1.125,1.25,1.125,1.1875,49100.0],["1996-10-10",1.1875,1.25,1.1875,1.2188,26500.0],["1996-10-11",1.1875,1.1875,1.1875,1.1875,4000.0],["1996-10-14",1.1875,1.25,1.1875,1.25,15000.0],["1996-10-15",1.3125,1.3125,1.1875,1.1875,13000.0],["1996-10-16",1.1875,1.1875,1.1875,1.1875,0.0],["1996-10-17",1.125,1.125,1.125,1.125,1000.0],["1996-10-18",1.125,1.125,1.125,1.125,2500.0],["1996-10-21",1.125,1.125,1.125,1.125,0.0],["1996-10-22",1.125,1.125,1.0625,1.0625,7500.0],["1996-10-23",1.0625,1.0625,1.0625,1.0625,0.0],["1996-10-24",1.0625,1.0625,1.0625,1.0625,8200.0],["1996-10-25",1.0,1.0,1.0,1.0,5000.0],["1996-10-28",1.0,1.0,1.0,1.0,2000.0],["1996-10-29",1.0625,1.0625,1.0625,1.0625,2400.0],["1996-10-30",1.125,1.125,1.125,1.125,4500.0],["1996-10-31",1.125,1.125,1.125,1.125,2500.0],["1996-11-01",1.0625,1.125,1.0625,1.125,5500.0],["1996-11-04",1.0625,1.1875,1.0625,1.1875,4200.0],["1996-11-05",1.1875,1.1875,1.0625,1.0625,21300.0],["1996-11-06",1.0625,1.0625,1.0625,1.0625,0.0],["1996-11-07",1.0625,1.0625,1.0625,1.0625,0.0],["1996-11-08",1.0625,1.0625,1.0625,1.0625,200.0],["1996-11-11",1.0625,1.0625,1.0625,1.0625,800.0],["1996-11-12",1.0625,1.0625,1.0625,1.0625,200.0],["1996-11-13",1.0625,1.0625,1.0625,1.0625,0.0],["1996-11-14",1.1875,1.1875,1.1875,1.1875,10000.0],["1996-11-15",1.125,1.125,1.125,1.125,2000.0],["1996-11-18",1.125,1.125,1.125,1.125,0.0],["1996-11-19",1.1875,1.1875,1.1875,1.1875,7000.0],["1996-11-20",1.125,1.125,1.125,1.125,500.0],["1996-11-21",1.125,1.125,1.125,1.125,0.0],["1996-11-22",1.125,1.125,1.125,1.125,8600.0],["1996-11-25",1.125,1.25,1.125,1.1875,78800.0],["1996-11-26",1.1875,1.1875,1.1875,1.1875,0.0],["1996-11-27",1.1875,1.1875,1.1875,1.1875,0.0],["1996-11-29",1.1875,1.1875,1.1875,1.1875,2100.0],["1996-12-02",1.1875,1.1875,1.1875,1.1875,0.0],["1996-12-03",1.1875,1.1875,1.1875,1.1875,20600.0],["1996-12-04",1.1875,1.1875,1.1875,1.1875,16000.0],["1996-12-05",1.2188,1.2188,1.1875,1.1875,17000.0],["1996-12-06",1.1875,1.1875,1.1875,1.1875,0.0],["1996-12-09",1.1875,1.1875,1.1875,1.1875,300.0],["1996-12-10",1.1875,1.1875,1.1875,1.1875,5000.0],["1996-12-11",1.1875,1.1875,1.1875,1.1875,500.0],["1996-12-12",1.2031,1.2031,1.2031,1.2031,10000.0],["1996-12-13",1.2031,1.2031,1.1875,1.1875,35600.0],["1996-12-16",1.1875,1.1875,1.1875,1.1875,0.0],["1996-12-17",1.1875,1.1875,1.1875,1.1875,0.0],["1996-12-18",1.1875,1.1875,1.1875,1.1875,1200.0],["1996-12-19",1.1875,1.1875,1.1875,1.1875,8000.0],["1996-12-20",1.1875,1.25,1.1875,1.1875,14000.0],["1996-12-23",1.2031,1.2031,1.2031,1.2031,10000.0],["1996-12-24",1.2031,1.2031,1.2031,1.2031,0.0],["1996-12-26",1.1875,1.1875,1.1875,1.1875,1000.0],["1996-12-27",1.1875,1.1875,1.1875,1.1875,0.0],["1996-12-30",1.1875,1.2188,1.1875,1.2188,15000.0],["1996-12-31",1.1875,1.1875,1.1875,1.1875,100.0],["1997-01-02",1.1875,1.1875,1.1875,1.1875,0.0],["1997-01-03",1.1875,1.1875,1.1875,1.1875,0.0],["1997-01-06",1.25,1.25,1.25,1.25,17900.0],["1997-01-07",1.25,1.25,1.25,1.25,6000.0],["1997-01-08",1.1875,1.1875,1.1875,1.1875,1000.0],["1997-01-09",1.1875,1.1875,1.1875,1.1875,0.0],["1997-01-10",1.1875,1.1875,1.1875,1.1875,0.0],["1997-01-13",1.25,1.25,1.25,1.25,4000.0],["1997-01-14",1.25,1.25,1.25,1.25,3000.0],["1997-01-15",1.25,1.25,1.1875,1.1875,10700.0],["1997-01-16",1.3125,1.3125,1.1875,1.1875,10000.0],["1997-01-17",1.1875,1.1875,1.1875,1.1875,0.0],["1997-01-20",1.1875,1.1875,1.1875,1.1875,0.0],["1997-01-21",1.1875,1.1875,1.1875,1.1875,0.0],["1997-01-22",1.1875,1.2188,1.1875,1.2188,1800.0],["1997-01-23",1.25,1.25,1.25,1.25,1000.0],["1997-01-24",1.2188,1.2188,1.2188,1.2188,5000.0],["1997-01-27",1.1875,1.1875,1.125,1.1875,4500.0],["1997-01-28",1.1875,1.25,1.1875,1.25,51900.0],["1997-01-29",1.1875,1.1875,1.1875,1.1875,14000.0],["1997-01-30",1.1875,1.1875,1.1875,1.1875,0.0],["1997-01-31",1.1875,1.1875,1.125,1.125,3900.0],["1997-02-03",1.125,1.125,1.125,1.125,0.0],["1997-02-04",1.25,1.25,1.25,1.25,3800.0],["1997-02-05",1.25,1.25,1.1875,1.1875,4300.0],["1997-02-06",1.1875,1.1875,1.1875,1.1875,0.0],["1997-02-07",1.125,1.125,1.125,1.125,1000.0],["1997-02-10",1.125,1.125,1.125,1.125,0.0],["1997-02-11",1.1875,1.25,1.125,1.25,13400.0],["1997-02-12",1.25,1.25,1.25,1.25,0.0],["1997-02-13",1.25,1.25,1.25,1.25,2300.0],["1997-02-14",1.2188,1.2188,1.125,1.125,10300.0],["1997-02-18",1.125,1.1875,1.125,1.1875,10300.0],["1997-02-19",1.1875,1.1875,1.1875,1.1875,5000.0],["1997-02-20",1.1875,1.1875,1.1875,1.1875,0.0],["1997-02-21",1.1875,1.1875,1.1875,1.1875,0.0],["1997-02-24",1.1875,1.1875,1.1875,1.1875,20000.0],["1997-02-25",1.1875,1.25,1.1875,1.25,15400.0],["1997-02-26",1.1875,1.25,1.1875,1.1875,31300.0],["1997-02-27",1.25,1.25,1.25,1.25,13600.0],["1997-02-28",1.25,1.25,1.25,1.25,0.0],["1997-03-03",1.25,1.3125,1.25,1.3125,12500.0],["1997-03-04",1.4375,1.4375,1.375,1.4375,1600.0],["1997-03-05",1.4375,1.4375,1.4375,1.4375,0.0],["1997-03-06",1.3125,1.4375,1.3125,1.4375,2500.0],["1997-03-07",1.4375,1.4375,1.4375,1.4375,0.0],["1997-03-10",1.4375,1.4375,1.3125,1.3125,11200.0],["1997-03-11",1.4375,1.4375,1.375,1.4375,4900.0],["1997-03-12",1.4375,1.4375,1.4375,1.4375,0.0],["1997-03-13",1.4375,1.4375,1.375,1.375,11700.0],["1997-03-14",1.375,1.375,1.3125,1.3125,11000.0],["1997-03-17",1.3125,1.3125,1.3125,1.3125,0.0],["1997-03-18",1.3125,1.3125,1.3125,1.3125,0.0],["1997-03-19",1.25,1.25,1.25,1.25,13000.0],["1997-03-20",1.375,1.375,1.1875,1.25,6000.0],["1997-03-21",1.25,1.25,1.25,1.25,0.0],["1997-03-24",1.25,1.25,1.25,1.25,0.0],["1997-03-25",1.3125,1.3125,1.1875,1.1875,1500.0],["1997-03-26",1.1875,1.375,1.1875,1.375,3500.0],["1997-03-27",1.125,1.125,1.125,1.125,3700.0],["1997-03-31",1.125,1.125,1.125,1.125,0.0],["1997-04-01",1.0625,1.0625,1.0625,1.0625,3000.0],["1997-04-02",1.0625,1.0625,1.0625,1.0625,0.0],["1997-04-03",1.0625,1.0625,1.0625,1.0625,0.0],["1997-04-04",1.0625,1.0625,1.0625,1.0625,0.0],["1997-04-07",1.4375,1.4375,1.4375,1.4375,1000.0],["1997-04-08",1.0625,1.125,1.0625,1.0625,5800.0],["1997-04-09",0.8125,0.8125,0.8125,0.8125,1000.0],["1997-04-10",0.8125,0.8125,0.8125,0.8125,0.0],["1997-04-11",0.8125,0.8125,0.8125,0.8125,0.0],["1997-04-14",0.8125,0.8125,0.8125,0.8125,0.0],["1997-04-15",0.8125,0.8125,0.8125,0.8125,0.0],["1997-04-16",0.8125,0.8125,0.8125,0.8125,4400.0],["1997-04-17",1.0,1.0,1.0,1.0,21000.0],["1997-04-18",0.8125,0.8125,0.8125,0.8125,100.0],["1997-04-21",1.3125,1.3125,1.0,1.0,11100.0],["1997-04-22",1.0,1.0,1.0,1.0,2900.0],["1997-04-23",0.875,1.0,0.875,1.0,6600.0],["1997-04-24",1.3125,1.3125,1.3125,1.3125,1000.0],["1997-04-25",1.0,1.0,1.0,1.0,10600.0],["1997-04-28",1.125,1.125,1.125,1.125,98000.0],["1997-04-29",1.0,1.0,1.0,1.0,1000.0],["1997-04-30",1.0,1.0,1.0,1.0,0.0],["1997-05-01",1.0,1.0,1.0,1.0,0.0],["1997-05-02",1.0,1.0,1.0,1.0,0.0],["1997-05-05",1.0,1.0,1.0,1.0,0.0],["1997-05-06",1.0,1.0,1.0,1.0,12500.0],["1997-05-07",1.0,1.0,1.0,1.0,2500.0],["1997-05-08",1.0,1.0,1.0,1.0,3000.0],["1997-05-09",1.0,1.0,1.0,1.0,0.0],["1997-05-12",1.0,1.0,1.0,1.0,0.0],["1997-05-13",1.0,1.0,1.0,1.0,0.0],["1997-05-14",1.0,1.125,1.0,1.125,1500.0],["1997-05-15",1.0,1.0,1.0,1.0,72000.0],["1997-05-16",1.0,1.0,1.0,1.0,0.0],["1997-05-19",1.0,1.0,1.0,1.0,0.0],["1997-05-20",1.125,1.125,1.0,1.0,6100.0],["1997-05-21",1.0,1.0,1.0,1.0,0.0],["1997-05-22",1.3125,1.3125,1.3125,1.3125,700.0],["1997-05-23",1.3125,1.3125,1.3125,1.3125,0.0],["1997-05-27",1.0,1.0,1.0,1.0,2000.0],["1997-05-28",1.0,1.0,1.0,1.0,5100.0],["1997-05-29",1.0,1.0,1.0,1.0,0.0],["1997-05-30",1.0,1.0,1.0,1.0,0.0],["1997-06-02",1.0,1.0,0.8125,0.8125,15600.0],["1997-06-03",0.875,1.0,0.875,1.0,48600.0],["1997-06-04",1.125,1.375,1.125,1.375,11000.0],["1997-06-05",1.25,1.25,1.25,1.25,5000.0],["1997-06-06",1.5,1.5,1.5,1.5,1400.0],["1997-06-09",1.5,1.5,1.5,1.5,1200.0],["1997-06-10",1.0,1.5,1.0,1.5,34000.0],["1997-06-11",1.0,1.5,1.0,1.5,1100.0],["1997-06-12",1.5,1.5,1.5,1.5,0.0],["1997-06-13",1.5,1.5,1.5,1.5,0.0],["1997-06-16",1.5,1.5,1.5,1.5,0.0],["1997-06-17",1.5,1.5,1.5,1.5,0.0],["1997-06-18",1.25,1.25,1.25,1.25,2000.0],["1997-06-19",1.0,1.25,1.0,1.0,15200.0],["1997-06-20",1.0,1.0,1.0,1.0,0.0],["1997-06-23",1.0,1.0,1.0,1.0,0.0],["1997-06-24",1.25,1.25,0.75,1.0,6000.0],["1997-06-25",1.0,1.0,1.0,1.0,0.0],["1997-06-26",1.0,1.0,1.0,1.0,0.0],["1997-06-27",0.75,0.8125,0.75,0.75,9000.0],["1997-06-30",1.25,1.25,1.25,1.25,1000.0],["1997-07-01",1.25,1.25,1.25,1.25,0.0],["1997-07-02",0.75,1.0,0.5,0.5,14500.0],["1997-07-03",0.875,1.0,0.875,1.0,48500.0],["1997-07-07",1.0,1.0,1.0,1.0,0.0],["1997-07-08",1.0,1.0,1.0,1.0,0.0],["1997-07-09",1.125,1.125,1.125,1.125,17000.0],["1997-07-10",1.125,1.125,1.125,1.125,0.0],["1997-07-11",1.125,1.125,1.125,1.125,0.0],["1997-07-14",1.125,1.125,1.125,1.125,0.0],["1997-07-15",1.125,1.125,1.125,1.125,0.0],["1997-07-16",1.125,1.125,1.125,1.125,0.0],["1997-07-17",0.9375,0.9375,0.875,0.875,4000.0],["1997-07-18",0.875,0.875,0.875,0.875,0.0],["1997-07-21",0.875,0.875,0.875,0.875,0.0],["1997-07-22",0.875,0.875,0.875,0.875,0.0],["1997-07-23",0.875,0.875,0.875,0.875,0.0],["1997-07-24",1.1875,1.1875,1.1875,1.1875,1000.0],["1997-07-25",1.1875,1.1875,1.1875,1.1875,0.0],["1997-07-28",0.875,1.1875,0.875,1.1875,2000.0],["1997-07-29",1.1875,1.1875,1.1875,1.1875,0.0],["1997-07-30",1.1875,1.1875,1.1875,1.1875,0.0],["1997-07-31",0.875,0.875,0.875,0.875,5300.0],["1997-08-01",0.875,0.875,0.875,0.875,0.0],["1997-08-04",0.75,0.75,0.75,0.75,5100.0],["1997-08-05",0.75,0.75,0.75,0.75,0.0],["1997-08-06",1.125,1.125,1.125,1.125,5100.0],["1997-08-07",1.125,1.125,1.125,1.125,400.0],["1997-08-08",1.125,1.125,1.125,1.125,0.0],["1997-08-11",1.0,1.0,1.0,1.0,2000.0],["1997-08-12",0.625,0.625,0.625,0.625,200.0],["1997-08-13",1.0,1.0,0.75,1.0,32500.0],["1997-08-14",0.875,1.0,0.875,1.0,3000.0],["1997-08-15",1.0,1.0,1.0,1.0,0.0],["1997-08-18",1.0,1.0,1.0,1.0,0.0],["1997-08-19",0.75,1.0,0.75,1.0,6000.0],["1997-08-20",1.0,1.0,1.0,1.0,0.0],["1997-08-21",1.0,1.0,1.0,1.0,0.0],["1997-08-22",1.0,1.0,1.0,1.0,500.0],["1997-08-25",1.0,1.0,1.0,1.0,0.0],["1997-08-26",1.0,1.0,1.0,1.0,0.0],["1997-08-27",1.0,1.0,1.0,1.0,0.0],["1997-08-28",1.0,1.0,1.0,1.0,11000.0],["1997-08-29",0.75,0.75,0.75,0.75,100.0],["1997-09-02",1.0,1.0,0.75,0.75,9500.0],["1997-09-03",0.75,0.75,0.75,0.75,0.0],["1997-09-04",1.0,1.0,0.75,0.75,800.0],["1997-09-05",0.75,0.75,0.75,0.75,0.0],["1997-09-08",0.75,0.75,0.75,0.75,0.0],["1997-09-09",0.75,0.75,0.75,0.75,0.0],["1997-09-10",0.75,0.75,0.75,0.75,0.0],["1997-09-11",0.75,0.75,0.75,0.75,0.0],["1997-09-12",0.75,0.75,0.75,0.75,0.0],["1997-09-15",0.6562,0.875,0.6562,0.6562,12200.0],["1997-09-16",0.6562,0.6562,0.6562,0.6562,0.0],["1997-09-17",0.6562,0.6562,0.6562,0.6562,0.0],["1997-09-18",0.6562,0.6562,0.6562,0.6562,15000.0],["1997-09-19",0.6562,0.6562,0.6562,0.6562,0.0],["1997-09-22",0.6562,0.6562,0.6562,0.6562,0.0],["1997-09-23",0.6562,0.6562,0.6562,0.6562,0.0],["1997-09-24",0.6562,0.6562,0.6562,0.6562,0.0],["1997-09-25",0.625,0.625,0.625,0.625,13600.0],["1997-09-26",0.6562,0.875,0.6562,0.875,16000.0],["1997-09-29",0.875,0.875,0.875,0.875,0.0],["1997-09-30",0.75,0.75,0.625,0.625,18800.0],["1997-10-01",0.625,0.625,0.625,0.625,800.0],["1997-10-02",0.75,0.75,0.75,0.75,11900.0],["1997-10-03",0.75,0.75,0.75,0.75,0.0],["1997-10-06",0.75,0.75,0.75,0.75,0.0],["1997-10-07",0.75,0.75,0.6875,0.75,11700.0],["1997-10-08",0.75,0.75,0.75,0.75,0.0],["1997-10-09",0.75,0.75,0.75,0.75,0.0],["1997-10-10",1.0,1.25,0.9062,0.9062,45400.0],["1997-10-13",0.9375,0.9375,0.875,0.875,16200.0],["1997-10-14",0.875,0.875,0.875,0.875,0.0],["1997-10-15",1.0625,1.1562,1.0625,1.125,41200.0],["1997-10-16",1.0,1.125,1.0,1.125,14800.0],["1997-10-17",1.125,1.125,1.125,1.125,0.0],["1997-10-20",0.9375,1.0625,0.9375,1.0625,16300.0],["1997-10-21",1.0938,1.0938,1.0,1.0,29500.0],["1997-10-22",1.0,1.0,1.0,1.0,1800.0],["1997-10-23",1.0,1.0,1.0,1.0,1000.0],["1997-10-24",1.125,1.125,1.125,1.125,15000.0],["1997-10-27",1.125,1.125,1.125,1.125,0.0],["1997-10-28",1.0,1.0938,1.0,1.0938,4500.0],["1997-10-29",1.0938,1.0938,1.0938,1.0938,0.0],["1997-10-30",1.125,1.125,1.125,1.125,1900.0],["1997-10-31",1.125,1.125,1.125,1.125,0.0],["1997-11-03",1.125,1.125,1.125,1.125,0.0],["1997-11-04",1.125,1.125,1.125,1.125,0.0],["1997-11-05",1.125,1.125,1.125,1.125,0.0],["1997-11-06",1.0,1.0,1.0,1.0,10000.0],["1997-11-07",0.9375,0.9375,0.9375,0.9375,200.0],["1997-11-10",0.9375,0.9375,0.9375,0.9375,0.0],["1997-11-11",0.9375,0.9375,0.9375,0.9375,5200.0],["1997-11-12",0.9375,0.9375,0.9375,0.9375,0.0],["1997-11-13",0.9375,0.9375,0.9375,0.9375,0.0],["1997-11-14",1.125,1.125,1.125,1.125,1000.0],["1997-11-17",0.9375,1.0,0.9375,1.0,8500.0],["1997-11-18",1.0,1.0,1.0,1.0,0.0],["1997-11-19",1.0,1.0,1.0,1.0,0.0],["1997-11-20",0.9375,0.9375,0.9375,0.9375,1600.0],["1997-11-21",0.9375,0.9375,0.9375,0.9375,1200.0],["1997-11-24",0.9375,0.9375,0.9375,0.9375,16400.0],["1997-11-25",0.9375,0.9375,0.9375,0.9375,0.0],["1997-11-26",0.9375,0.9375,0.9375,0.9375,0.0],["1997-11-28",0.9375,0.9375,0.9375,0.9375,0.0],["1997-12-01",0.9375,0.9375,0.875,0.875,3000.0],["1997-12-02",0.875,0.875,0.875,0.875,0.0],["1997-12-03",0.875,0.875,0.875,0.875,0.0],["1997-12-04",0.75,0.75,0.75,0.75,2600.0],["1997-12-05",0.75,0.75,0.75,0.75,0.0],["1997-12-08",0.8594,0.8594,0.75,0.75,29200.0],["1997-12-09",0.75,0.75,0.75,0.75,300.0],["1997-12-10",0.75,0.75,0.75,0.75,1500.0],["1997-12-11",0.8594,0.8594,0.8594,0.8594,900.0],["1997-12-12",0.75,0.75,0.75,0.75,3500.0],["1997-12-15",0.75,0.75,0.75,0.75,1700.0],["1997-12-16",0.75,0.75,0.75,0.75,0.0],["1997-12-17",0.75,0.75,0.75,0.75,0.0],["1997-12-18",0.7969,0.7969,0.6719,0.6719,2100.0],["1997-12-19",0.7969,0.7969,0.7969,0.7969,5000.0],["1997-12-22",0.6719,0.7969,0.6719,0.7969,900.0],["1997-12-23",0.7969,0.7969,0.7969,0.7969,0.0],["1997-12-24",0.7969,0.7969,0.7969,0.7969,3000.0],["1997-12-26",0.7969,0.7969,0.7969,0.7969,30700.0],["1997-12-29",0.7969,0.7969,0.75,0.75,5000.0],["1997-12-30",0.75,0.7969,0.75,0.7969,14000.0],["1997-12-31",0.75,1.0,0.75,0.9219,65500.0],["1998-01-02",0.9219,0.9219,0.9219,0.9219,5000.0],["1998-01-05",0.8594,0.8594,0.8594,0.8594,1200.0],["1998-01-06",0.8594,0.9062,0.8594,0.9062,13300.0],["1998-01-07",0.9062,0.9062,0.9062,0.9062,0.0],["1998-01-08",0.9219,0.9219,0.9219,0.9219,5500.0],["1998-01-09",0.8594,0.8594,0.8594,0.8594,3200.0],["1998-01-12",0.8594,0.8594,0.8594,0.8594,0.0],["1998-01-13",0.8594,0.8594,0.8594,0.8594,0.0],["1998-01-14",0.8594,0.8594,0.8594,0.8594,0.0],["1998-01-15",0.8594,0.8594,0.8594,0.8594,0.0],["1998-01-16",0.9219,1.0,0.9219,1.0,17500.0],["1998-01-20",0.8594,0.8594,0.8594,0.8594,5000.0],["1998-01-21",0.8594,0.8594,0.8594,0.8594,0.0],["1998-01-22",0.8594,0.8594,0.8594,0.8594,0.0],["1998-01-23",0.8594,0.8594,0.8594,0.8594,0.0],["1998-01-26",0.8594,0.8594,0.8594,0.8594,0.0],["1998-01-27",0.8594,0.8594,0.8594,0.8594,0.0],["1998-01-28",0.8594,0.8594,0.8594,0.8594,0.0],["1998-01-29",0.7969,0.7969,0.7969,0.7969,200.0],["1998-01-30",0.7969,0.7969,0.7969,0.7969,0.0],["1998-02-02",0.7969,0.7969,0.7969,0.7969,0.0],["1998-02-03",0.7969,0.7969,0.6406,0.75,47500.0],["1998-02-04",0.75,0.75,0.75,0.75,0.0],["1998-02-05",0.75,0.75,0.75,0.75,0.0],["1998-02-06",0.75,0.75,0.75,0.75,0.0],["1998-02-09",0.8594,0.8594,0.8594,0.8594,14100.0],["1998-02-10",1.0,1.0,1.0,1.0,21500.0],["1998-02-11",0.9219,1.0,0.9219,1.0,17600.0],["1998-02-12",1.0,1.0,1.0,1.0,2500.0],["1998-02-13",1.0,1.0,1.0,1.0,0.0],["1998-02-17",1.0156,1.0156,1.0156,1.0156,10000.0],["1998-02-18",0.9219,0.9219,0.9219,0.9219,1000.0],["1998-02-19",0.9219,0.9219,0.9219,0.9219,0.0],["1998-02-20",0.9219,0.9219,0.9219,0.9219,7800.0],["1998-02-23",0.9219,0.9219,0.9219,0.9219,0.0],["1998-02-24",0.9219,0.9219,0.9219,0.9219,0.0],["1998-02-25",1.0,1.0156,0.9219,1.0,21200.0],["1998-02-26",1.0,1.0,1.0,1.0,0.0],["1998-02-27",0.9219,1.125,0.9219,1.125,14700.0],["1998-03-02",1.125,1.125,1.125,1.125,0.0],["1998-03-03",1.125,1.125,1.125,1.125,0.0],["1998-03-04",1.0,1.0,0.875,0.875,36100.0],["1998-03-05",0.875,0.875,0.875,0.875,0.0],["1998-03-06",0.875,0.875,0.875,0.875,0.0],["1998-03-09",0.875,0.875,0.875,0.875,9500.0],["1998-03-10",0.875,0.875,0.875,0.875,0.0],["1998-03-11",0.875,0.875,0.875,0.875,0.0],["1998-03-12",0.875,0.875,0.875,0.875,0.0],["1998-03-13",0.875,0.875,0.875,0.875,0.0],["1998-03-16",0.8281,0.8281,0.8281,0.8281,300.0],["1998-03-17",0.8281,0.8281,0.8281,0.8281,0.0],["1998-03-18",1.0,1.0,0.8906,1.0,17500.0],["1998-03-19",1.0,1.0,1.0,1.0,0.0],["1998-03-20",1.0,1.0,1.0,1.0,1500.0],["1998-03-23",1.0,1.0,1.0,1.0,0.0],["1998-03-24",1.0,1.0,1.0,1.0,0.0],["1998-03-25",1.0,1.0,1.0,1.0,0.0],["1998-03-26",1.0,1.0,1.0,1.0,0.0],["1998-03-27",1.0,1.0,1.0,1.0,0.0],["1998-03-30",0.8281,0.8281,0.8281,0.8281,700.0],["1998-03-31",0.8281,1.0,0.8281,1.0,64400.0],["1998-04-01",1.0,1.0,1.0,1.0,0.0],["1998-04-02",1.0,1.0156,0.875,1.0156,49500.0],["1998-04-03",1.0156,1.0156,1.0156,1.0156,6600.0],["1998-04-06",1.0,1.0,1.0,1.0,2500.0],["1998-04-07",0.875,0.875,0.875,0.875,2000.0],["1998-04-08",0.875,0.875,0.875,0.875,0.0],["1998-04-09",0.875,0.875,0.875,0.875,0.0],["1998-04-13",0.875,0.875,0.875,0.875,0.0],["1998-04-14",0.9219,0.9219,0.9219,0.9219,2500.0],["1998-04-15",1.0,1.0,0.875,0.875,27700.0],["1998-04-16",0.875,0.875,0.875,0.875,0.0],["1998-04-17",0.875,0.875,0.875,0.875,1100.0],["1998-04-20",0.875,0.875,0.875,0.875,0.0],["1998-04-21",0.875,0.875,0.875,0.875,0.0],["1998-04-22",0.875,0.875,0.875,0.875,0.0],["1998-04-23",0.875,0.875,0.875,0.875,0.0],["1998-04-24",0.875,0.875,0.875,0.875,0.0],["1998-04-27",0.9375,0.9375,0.875,0.875,11500.0],["1998-04-28",0.875,0.875,0.875,0.875,0.0],["1998-04-29",0.875,0.875,0.875,0.875,5800.0],["1998-04-30",0.8438,0.875,0.8125,0.875,10100.0],["1998-05-01",0.8438,0.8438,0.8438,0.8438,5800.0],["1998-05-04",0.8281,0.8281,0.8281,0.8281,5000.0],["1998-05-05",0.75,0.75,0.75,0.75,7500.0],["1998-05-06",0.75,0.75,0.75,0.75,0.0],["1998-05-07",0.75,0.75,0.75,0.75,0.0],["1998-05-08",0.75,0.75,0.75,0.75,0.0],["1998-05-11",0.75,0.75,0.75,0.75,100.0],["1998-05-12",0.75,0.75,0.75,0.75,0.0],["1998-05-13",0.75,0.75,0.75,0.75,0.0],["1998-05-14",0.7969,0.8281,0.7969,0.7969,19000.0],["1998-05-15",0.875,0.9688,0.8438,0.9688,28500.0],["1998-05-18",0.8125,0.875,0.8125,0.875,5500.0],["1998-05-19",0.875,0.875,0.875,0.875,0.0],["1998-05-20",0.875,0.875,0.875,0.875,0.0],["1998-05-21",0.875,0.875,0.875,0.875,2000.0],["1998-05-22",0.875,0.875,0.875,0.875,0.0],["1998-05-26",0.9688,0.9688,0.9688,0.9688,1000.0],["1998-05-27",0.9688,0.9688,0.9688,0.9688,0.0],["1998-05-28",0.9531,0.9531,0.9531,0.9531,2400.0],["1998-05-29",0.9688,0.9688,0.9688,0.9688,0.0],["1998-06-01",0.8125,0.8125,0.8125,0.8125,2500.0],["1998-06-02",0.8125,0.8125,0.8125,0.8125,0.0],["1998-06-03",0.8125,0.8125,0.8125,0.8125,0.0],["1998-06-04",0.7969,0.7969,0.7969,0.7969,0.0],["1998-06-05",0.8125,0.8125,0.8125,0.8125,2500.0],["1998-06-08",0.8125,0.8125,0.8125,0.8125,700.0],["1998-06-09",0.8125,0.8125,0.8125,0.8125,0.0],["1998-06-10",0.8125,0.8125,0.8125,0.8125,2000.0],["1998-06-11",0.7969,0.7969,0.7969,0.7969,1000.0],["1998-06-12",0.8125,0.8125,0.8125,0.8125,0.0],["1998-06-15",0.7969,0.7969,0.7969,0.7969,0.0],["1998-06-16",0.8125,0.8125,0.8125,0.8125,0.0],["1998-06-17",0.8125,0.8125,0.8125,0.8125,0.0],["1998-06-18",0.8125,0.8125,0.8125,0.8125,0.0],["1998-06-19",0.8125,0.8125,0.8125,0.8125,0.0],["1998-06-22",0.7969,0.7969,0.7969,0.7969,0.0],["1998-06-23",0.7969,0.7969,0.7969,0.7969,0.0],["1998-06-24",0.7969,0.7969,0.7969,0.7969,0.0],["1998-06-25",0.8125,0.8125,0.8125,0.8125,0.0],["1998-06-26",0.9531,0.9531,0.9531,0.9531,1000.0],["1998-06-29",0.9688,0.9688,0.9688,0.9688,0.0],["1998-06-30",0.9688,0.9688,0.9688,0.9688,500.0],["1998-07-01",0.9688,0.9688,0.9688,0.9688,0.0],["1998-07-02",0.9531,0.9531,0.9531,0.9531,0.0],["1998-07-06",0.9688,0.9688,0.9688,0.9688,0.0],["1998-07-07",0.9688,0.9688,0.9688,0.9688,0.0],["1998-07-08",0.8125,0.8125,0.8125,0.8125,2700.0],["1998-07-09",0.8125,0.8125,0.8125,0.8125,100.0],["1998-07-10",0.8125,0.8125,0.8125,0.8125,7500.0],["1998-07-13",0.8125,0.8125,0.8125,0.8125,0.0],["1998-07-14",0.875,0.875,0.875,0.875,1000.0],["1998-07-15",0.75,0.75,0.75,0.75,1000.0],["1998-07-16",0.75,0.75,0.75,0.75,0.0],["1998-07-17",0.75,0.75,0.75,0.75,0.0],["1998-07-20",0.75,0.75,0.75,0.75,0.0],["1998-07-21",0.75,0.75,0.75,0.75,0.0],["1998-07-22",0.75,0.75,0.75,0.75,0.0],["1998-07-23",0.75,0.75,0.6562,0.6562,8700.0],["1998-07-24",0.6406,0.6406,0.6406,0.6406,0.0],["1998-07-27",0.625,0.625,0.5,0.625,337500.0],["1998-07-28",0.625,0.625,0.625,0.625,0.0],["1998-07-29",0.625,0.625,0.625,0.625,0.0],["1998-07-30",0.625,0.625,0.625,0.625,0.0],["1998-07-31",0.625,0.625,0.625,0.625,0.0],["1998-08-03",0.5938,0.5938,0.5938,0.5938,20000.0],["1998-08-04",0.625,0.625,0.5,0.5,11000.0],["1998-08-05",0.5,0.5,0.5,0.5,0.0],["1998-08-06",0.5,0.5,0.5,0.5,0.0],["1998-08-07",0.5,0.5,0.5,0.5,0.0],["1998-08-10",0.5,0.5,0.5,0.5,0.0],["1998-08-11",0.5,0.5,0.5,0.5,0.0],["1998-08-12",0.5,0.5,0.5,0.5,10000.0],["1998-08-13",0.4375,0.5,0.4375,0.5,72300.0],["1998-08-14",0.4375,0.4375,0.4375,0.4375,6000.0],["1998-08-17",0.5,0.5,0.5,0.5,27000.0],["1998-08-18",0.5,0.5,0.5,0.5,0.0],["1998-08-19",0.5,0.5,0.5,0.5,0.0],["1998-08-20",0.5,0.5,0.5,0.5,0.0],["1998-08-21",0.5,0.5,0.5,0.5,0.0],["1998-08-24",0.5,0.5,0.5,0.5,0.0],["1998-08-25",0.5,0.5,0.5,0.5,0.0],["1998-08-26",0.4375,0.4375,0.4375,0.4375,100.0],["1998-08-27",0.4219,0.4219,0.4219,0.4219,0.0],["1998-08-28",0.4219,0.4219,0.4219,0.4219,0.0],["1998-08-31",0.4219,0.4219,0.4219,0.4219,0.0],["1998-09-01",0.4375,0.4375,0.4375,0.4375,0.0],["1998-09-02",0.5,0.5,0.5,0.5,20000.0],["1998-09-03",0.5,0.5,0.5,0.5,0.0],["1998-09-04",0.5,0.5,0.5,0.5,0.0],["1998-09-08",0.4688,0.4688,0.4688,0.4688,10000.0],["1998-09-09",0.4688,0.4688,0.4688,0.4688,0.0],["1998-09-10",0.4688,0.4688,0.4688,0.4688,0.0],["1998-09-11",0.4688,0.4688,0.4688,0.4688,0.0],["1998-09-14",0.4688,0.4688,0.4688,0.4688,0.0],["1998-09-15",0.4688,0.4688,0.4688,0.4688,0.0],["1998-09-16",0.4688,0.4688,0.4688,0.4688,15000.0],["1998-09-17",0.4688,0.4688,0.4688,0.4688,5000.0],["1998-09-18",0.4688,0.4688,0.4688,0.4688,0.0],["1998-09-21",0.4688,0.4688,0.4688,0.4688,0.0],["1998-09-22",0.4688,0.4688,0.4688,0.4688,0.0],["1998-09-23",0.4688,0.4688,0.4688,0.4688,0.0],["1998-09-24",0.4688,0.4688,0.4688,0.4688,0.0],["1998-09-25",0.4375,0.4375,0.4375,0.4375,10000.0],["1998-09-28",0.4375,0.4375,0.4375,0.4375,0.0],["1998-09-29",0.4375,0.4375,0.4375,0.4375,0.0],["1998-09-30",0.4375,0.4375,0.4375,0.4375,0.0],["1998-10-01",0.4375,0.4375,0.4375,0.4375,7700.0],["1998-10-02",0.4375,0.4375,0.4375,0.4375,0.0],["1998-10-05",0.4375,0.4375,0.4375,0.4375,0.0],["1998-10-06",0.4375,0.4375,0.4375,0.4375,0.0],["1998-10-07",0.4375,0.4375,0.4375,0.4375,1600.0],["1998-10-08",0.4375,0.4375,0.4375,0.4375,8500.0],["1998-10-09",0.4375,0.4375,0.4375,0.4375,0.0],["1998-10-12",0.4375,0.4375,0.4375,0.4375,10000.0],["1998-10-13",0.4375,0.4375,0.4375,0.4375,3500.0],["1998-10-14",0.4375,0.4375,0.4375,0.4375,0.0],["1998-10-15",0.4375,0.4375,0.4375,0.4375,0.0],["1998-10-16",0.4375,0.4375,0.4375,0.4375,0.0],["1998-10-19",0.4375,0.4375,0.4375,0.4375,3000.0],["1998-10-20",0.5,0.5,0.5,0.5,20000.0],["1998-10-21",0.4375,0.4844,0.4375,0.4844,450000.0],["1998-10-22",0.4844,0.4844,0.4844,0.4844,0.0],["1998-10-23",0.4844,0.4844,0.4844,0.4844,0.0],["1998-10-26",0.4375,0.4375,0.4375,0.4375,200.0],["1998-10-27",0.4375,0.4375,0.4375,0.4375,0.0],["1998-10-28",0.4375,0.4375,0.4375,0.4375,0.0],["1998-10-29",0.4375,0.4375,0.4375,0.4375,0.0],["1998-10-30",0.4375,0.4375,0.4375,0.4375,0.0],["1998-11-02",0.4375,0.4375,0.4375,0.4375,0.0],["1998-11-03",0.4375,0.4375,0.4375,0.4375,200.0],["1998-11-04",0.4375,0.4375,0.4375,0.4375,0.0],["1998-11-05",0.4375,0.4375,0.4375,0.4375,0.0],["1998-11-06",0.4375,0.4375,0.4375,0.4375,0.0],["1998-11-09",0.4375,0.4375,0.4375,0.4375,0.0],["1998-11-10",0.4375,0.4375,0.4375,0.4375,0.0],["1998-11-11",0.4375,0.4375,0.4375,0.4375,0.0],["1998-11-12",0.4375,0.4375,0.4375,0.4375,0.0],["1998-11-13",0.4688,0.4688,0.4688,0.4688,500.0],["1998-11-16",0.4688,0.4688,0.4688,0.4688,0.0],["1998-11-17",0.4688,0.4688,0.4688,0.4688,0.0],["1998-11-18",0.4688,0.4688,0.4688,0.4688,5000.0],["1998-11-19",0.4688,0.4688,0.4688,0.4688,0.0],["1998-11-20",0.4688,0.4688,0.4688,0.4688,22500.0],["1998-11-23",0.4375,0.4375,0.4375,0.4375,6400.0],["1998-11-24",0.4375,0.4375,0.4375,0.4375,1500.0],["1998-11-25",0.4375,0.4375,0.4375,0.4375,2800.0],["1998-11-27",0.4375,0.4375,0.4375,0.4375,0.0],["1998-11-30",0.4375,0.5,0.4375,0.5,36800.0],["1998-12-01",0.4688,0.4688,0.4688,0.4688,99800.0],["1998-12-02",0.4688,0.4688,0.4688,0.4688,0.0],["1998-12-03",0.4688,0.4688,0.4688,0.4688,5300.0],["1998-12-04",0.4688,0.4688,0.4688,0.4688,6000.0],["1998-12-07",0.4688,0.4688,0.4688,0.4688,0.0],["1998-12-08",0.4688,0.4688,0.4688,0.4688,0.0],["1998-12-09",0.4688,0.4688,0.4688,0.4688,2000.0],["1998-12-10",0.4688,0.4688,0.4688,0.4688,17500.0],["1998-12-11",0.5,0.5,0.4375,0.4375,33000.0],["1998-12-14",0.4375,0.4375,0.4375,0.4375,0.0],["1998-12-15",0.4375,0.4375,0.4375,0.4375,600.0],["1998-12-16",0.4375,0.4375,0.4375,0.4375,3200.0],["1998-12-17",0.4375,0.4375,0.4375,0.4375,2000.0],["1998-12-18",0.4375,0.4375,0.4375,0.4375,0.0],["1998-12-21",0.4375,0.4375,0.4375,0.4375,900.0],["1998-12-22",0.4375,0.4375,0.4375,0.4375,0.0],["1998-12-23",0.4375,0.4375,0.4375,0.4375,0.0],["1998-12-24",0.4375,0.4375,0.4375,0.4375,1700.0],["1998-12-28",0.5938,0.75,0.5,0.75,246500.0],["1998-12-29",0.75,0.75,0.75,0.75,3000.0],["1998-12-30",0.75,0.75,0.625,0.625,13700.0],["1998-12-31",0.75,1.5,0.75,1.5,114500.0],["1999-01-04",1.375,1.5,1.0625,1.375,82400.0],["1999-01-05",1.375,1.375,1.375,1.375,3500.0],["1999-01-06",1.375,1.375,1.25,1.375,27000.0],["1999-01-07",1.375,1.375,1.375,1.375,600.0],["1999-01-08",1.375,1.375,1.2188,1.375,5000.0],["1999-01-11",1.25,1.375,1.25,1.375,1700.0],["1999-01-12",1.3125,1.5,1.25,1.25,17800.0],["1999-01-13",1.5,1.5,1.3125,1.375,7700.0],["1999-01-14",1.375,1.375,1.375,1.375,0.0],["1999-01-15",1.5,1.5,1.5,1.5,1000.0],["1999-01-19",1.5,1.8125,1.4375,1.6875,92400.0],["1999-01-20",1.5625,1.9688,1.5625,1.9375,23400.0],["1999-01-21",2.0,2.3125,2.0,2.0,101000.0],["1999-01-22",2.125,2.375,2.125,2.25,20100.0],["1999-01-25",2.125,2.25,2.0,2.25,16500.0],["1999-01-26",2.375,2.375,2.25,2.25,23300.0],["1999-01-27",2.25,2.25,1.9062,1.9062,8500.0],["1999-01-28",1.9062,2.3125,1.9062,2.125,39800.0],["1999-01-29",2.3125,2.625,2.25,2.625,66700.0],["1999-02-01",2.625,2.625,2.25,2.375,36500.0],["1999-02-02",2.125,2.125,1.9375,2.0,16700.0],["1999-02-03",2.25,2.25,1.9375,1.9375,83800.0],["1999-02-04",2.25,2.25,2.25,2.25,4000.0],["1999-02-05",2.25,2.25,2.25,2.25,0.0],["1999-02-08",2.125,2.125,2.0625,2.0625,3800.0],["1999-02-09",1.875,2.0625,1.25,1.25,35500.0],["1999-02-10",1.6875,1.875,1.6875,1.875,2500.0],["1999-02-11",1.8125,1.875,1.75,1.75,5500.0],["1999-02-12",1.5625,1.5625,1.5625,1.5625,1500.0],["1999-02-16",1.5625,1.5625,1.5625,1.5625,0.0],["1999-02-17",1.5625,1.5625,1.5625,1.5625,0.0],["1999-02-18",1.75,1.75,1.75,1.75,2000.0],["1999-02-19",1.75,1.75,1.75,1.75,0.0],["1999-02-22",1.75,1.75,1.75,1.75,0.0],["1999-02-23",1.75,1.75,1.5625,1.5625,2000.0],["1999-02-24",1.5625,1.625,1.5625,1.625,8000.0],["1999-02-25",1.625,1.625,1.625,1.625,0.0],["1999-02-26",1.5625,1.5625,1.5625,1.5625,6000.0],["1999-03-01",1.625,1.625,1.625,1.625,3000.0],["1999-03-02",1.5625,1.625,1.5625,1.625,7500.0],["1999-03-03",1.625,1.625,1.625,1.625,0.0],["1999-03-04",1.625,1.625,1.625,1.625,0.0],["1999-03-05",1.5625,1.5625,1.5,1.5,15900.0],["1999-03-08",1.375,1.375,1.375,1.375,4000.0],["1999-03-09",1.375,1.375,1.375,1.375,8300.0],["1999-03-10",1.375,1.625,1.375,1.4375,5500.0],["1999-03-11",1.375,1.375,1.375,1.375,1600.0],["1999-03-12",1.375,1.375,1.25,1.375,5500.0],["1999-03-15",1.375,1.375,1.375,1.375,0.0],["1999-03-16",1.375,1.375,1.25,1.25,1500.0],["1999-03-17",1.25,1.25,1.25,1.25,0.0],["1999-03-18",1.3125,1.3125,1.3125,1.3125,3000.0],["1999-03-19",1.3125,1.3125,1.3125,1.3125,700.0],["1999-03-22",1.125,1.3125,1.125,1.3125,2100.0],["1999-03-23",1.25,1.25,1.25,1.25,1000.0],["1999-03-24",1.25,1.25,1.25,1.25,0.0],["1999-03-25",1.25,1.25,1.25,1.25,0.0],["1999-03-26",1.1875,1.1875,1.1875,1.1875,5000.0],["1999-03-29",1.0625,1.3125,1.0625,1.3125,34500.0],["1999-03-30",1.25,1.3125,1.25,1.3125,31500.0],["1999-03-31",1.25,1.25,1.25,1.25,3500.0],["1999-04-01",1.375,1.375,1.375,1.375,1000.0],["1999-04-05",1.375,1.375,1.375,1.375,0.0],["1999-04-06",1.375,1.375,1.375,1.375,0.0],["1999-04-07",1.375,1.375,1.375,1.375,0.0],["1999-04-08",1.375,1.375,1.375,1.375,100.0],["1999-04-09",1.375,1.375,1.375,1.375,0.0],["1999-04-12",1.1875,1.25,1.1875,1.25,11000.0],["1999-04-13",1.25,1.25,1.25,1.25,0.0],["1999-04-14",1.0,1.1875,1.0,1.1875,12500.0],["1999-04-15",1.1875,1.1875,1.1875,1.1875,0.0],["1999-04-16",1.1875,1.1875,1.1875,1.1875,3000.0],["1999-04-19",1.0,1.0,1.0,1.0,16000.0],["1999-04-20",1.0,1.0,1.0,1.0,0.0],["1999-04-21",1.0,1.0,1.0,1.0,0.0],["1999-04-22",1.1875,1.1875,1.1875,1.1875,2000.0],["1999-04-23",1.125,1.125,1.125,1.125,5000.0],["1999-04-26",1.125,1.125,1.125,1.125,0.0],["1999-04-27",1.0,1.0,1.0,1.0,6500.0],["1999-04-28",1.0,1.0,1.0,1.0,0.0],["1999-04-29",1.125,1.125,0.875,0.875,49000.0],["1999-04-30",0.9375,1.0625,0.9375,0.9375,2100.0],["1999-05-03",1.0625,1.0625,1.0625,1.0625,1000.0],["1999-05-04",1.0625,1.0625,1.0625,1.0625,0.0],["1999-05-05",0.9375,0.9375,0.9375,0.9375,1200.0],["1999-05-06",0.9375,0.9375,0.9375,0.9375,500.0],["1999-05-07",0.9375,0.9375,0.9375,0.9375,8200.0],["1999-05-10",1.0312,1.0312,1.0312,1.0312,1200.0],["1999-05-11",0.9375,0.9375,0.9375,0.9375,6600.0],["1999-05-12",1.0312,1.0312,0.9375,1.0,15600.0],["1999-05-13",1.125,1.1875,1.0,1.0625,7300.0],["1999-05-14",1.0625,1.0625,1.0625,1.0625,0.0],["1999-05-17",1.0625,1.0625,1.0625,1.0625,0.0],["1999-05-18",1.0625,1.0625,1.0625,1.0625,0.0],["1999-05-19",1.0625,1.0625,0.9375,0.9375,6100.0],["1999-05-20",0.9375,0.9375,0.9375,0.9375,0.0],["1999-05-21",0.9375,0.9375,0.9375,0.9375,0.0],["1999-05-24",0.9375,0.9375,0.9375,0.9375,0.0],["1999-05-25",0.9375,0.9375,0.9375,0.9375,0.0],["1999-05-26",0.9375,0.9375,0.9375,0.9375,0.0],["1999-05-27",1.0312,1.0312,1.0312,1.0312,5000.0],["1999-05-28",1.0312,1.0312,1.0312,1.0312,0.0],["1999-06-01",1.0312,1.0312,1.0312,1.0312,0.0],["1999-06-02",0.9375,0.9375,0.9375,0.9375,4000.0],["1999-06-03",0.9375,0.9375,0.9375,0.9375,0.0],["1999-06-04",0.9375,0.9375,0.9375,0.9375,0.0],["1999-06-07",0.9375,1.0625,0.875,1.0625,21300.0],["1999-06-08",1.0625,1.0625,1.0625,1.0625,0.0],["1999-06-09",0.9688,1.0,0.9688,1.0,39600.0],["1999-06-10",0.9375,0.9531,0.9375,0.9531,17500.0],["1999-06-11",0.9531,0.9531,0.9531,0.9531,0.0],["1999-06-14",0.9531,0.9531,0.9531,0.9531,0.0],["1999-06-15",1.0,1.0,0.9375,0.9375,77100.0],["1999-06-16",1.0,1.0,1.0,1.0,12500.0],["1999-06-17",0.9688,0.9688,0.9375,0.9375,10600.0],["1999-06-18",1.0312,1.0312,0.9375,0.9375,4700.0],["1999-06-21",0.9375,0.9375,0.9375,0.9375,7500.0],["1999-06-22",0.9375,0.9375,0.9375,0.9375,0.0],["1999-06-23",0.9375,0.9375,0.9375,0.9375,0.0],["1999-06-24",0.9375,0.9688,0.9375,0.9688,13500.0],["1999-06-25",0.9375,0.9375,0.9375,0.9375,3000.0],["1999-06-28",0.9375,0.9375,0.9375,0.9375,0.0],["1999-06-29",1.0312,1.0312,1.0312,1.0312,1000.0],["1999-06-30",0.9375,0.9844,0.9375,0.9375,19000.0],["1999-07-01",0.9375,0.9375,0.9375,0.9375,0.0],["1999-07-02",0.9375,0.9375,0.9375,0.9375,0.0],["1999-07-06",0.9375,0.9375,0.9375,0.9375,0.0],["1999-07-07",0.9375,0.9375,0.9375,0.9375,0.0],["1999-07-08",1.0,1.0,1.0,1.0,800.0],["1999-07-09",1.0,1.0,1.0,1.0,0.0],["1999-07-12",1.0,1.0,1.0,1.0,0.0],["1999-07-13",1.0625,1.0625,1.0625,1.0625,300.0],["1999-07-14",1.0625,1.0625,1.0625,1.0625,1000.0],["1999-07-15",0.9375,0.9688,0.9375,0.9688,11200.0],["1999-07-16",0.9375,0.9375,0.9375,0.9375,1000.0],["1999-07-19",0.9375,0.9688,0.9375,0.9688,22000.0],["1999-07-20",0.9688,0.9688,0.9688,0.9688,0.0],["1999-07-21",0.9688,0.9688,0.9688,0.9688,0.0],["1999-07-22",1.0625,1.0625,1.0625,1.0625,5000.0],["1999-07-23",1.0,1.0,1.0,1.0,10900.0],["1999-07-26",1.0,1.0,1.0,1.0,0.0],["1999-07-27",1.0,1.0,1.0,1.0,500.0],["1999-07-28",1.0,1.0,1.0,1.0,0.0],["1999-07-29",1.0,1.0,1.0,1.0,0.0],["1999-07-30",1.0,1.0,1.0,1.0,0.0],["1999-08-02",1.0,1.0,1.0,1.0,0.0],["1999-08-03",1.0,1.0625,1.0,1.0625,18400.0],["1999-08-04",1.0625,1.0625,1.0625,1.0625,0.0],["1999-08-05",1.0469,1.0469,1.0469,1.0469,16000.0],["1999-08-06",0.9688,1.0625,0.9688,1.0,48500.0],["1999-08-09",1.0,1.0,1.0,1.0,0.0],["1999-08-10",1.0,1.0,1.0,1.0,0.0],["1999-08-11",1.0,1.0,1.0,1.0,0.0],["1999-08-12",0.9688,0.9688,0.9688,0.9688,200.0],["1999-08-13",0.9688,0.9688,0.9688,0.9688,0.0],["1999-08-16",0.9688,0.9688,0.9688,0.9688,1000.0],["1999-08-17",0.9688,0.9688,0.9688,0.9688,0.0],["1999-08-18",0.9688,0.9688,0.9688,0.9688,0.0],["1999-08-19",1.0938,1.1875,1.0312,1.1875,20700.0],["1999-08-20",1.1875,1.1875,1.1875,1.1875,0.0],["1999-08-23",1.0625,1.0625,1.0625,1.0625,3500.0],["1999-08-24",1.125,1.125,1.125,1.125,6000.0],["1999-08-25",1.1875,1.5625,1.1875,1.5625,42000.0],["1999-08-26",1.3125,1.4688,1.25,1.25,4200.0],["1999-08-27",1.375,1.375,1.1875,1.1875,56500.0],["1999-08-30",1.1875,1.1875,1.1875,1.1875,0.0],["1999-08-31",1.1875,1.1875,1.1875,1.1875,500.0],["1999-09-01",1.1875,1.1875,1.1875,1.1875,0.0],["1999-09-02",1.1875,1.1875,1.1875,1.1875,0.0],["1999-09-03",1.1875,1.1875,1.1875,1.1875,0.0],["1999-09-07",1.1875,1.1875,1.1875,1.1875,0.0],["1999-09-08",1.1875,1.1875,1.1875,1.1875,0.0],["1999-09-09",1.125,1.125,1.125,1.125,6000.0],["1999-09-10",1.125,1.125,1.125,1.125,0.0],["1999-09-13",1.125,1.125,1.125,1.125,100.0],["1999-09-14",1.125,1.125,1.125,1.125,0.0],["1999-09-15",1.125,1.125,1.125,1.125,0.0],["1999-09-16",1.125,1.125,1.125,1.125,0.0],["1999-09-17",1.125,1.125,1.125,1.125,0.0],["1999-09-20",1.125,1.125,1.125,1.125,0.0],["1999-09-21",1.125,1.125,1.125,1.125,0.0],["1999-09-22",1.125,1.125,1.125,1.125,1000.0],["1999-09-23",1.125,1.125,1.125,1.125,0.0],["1999-09-24",1.125,1.125,1.0312,1.0312,5000.0],["1999-09-27",1.0312,1.0312,1.0312,1.0312,0.0],["1999-09-28",1.0312,1.0312,1.0312,1.0312,0.0],["1999-09-29",1.0312,1.0312,1.0312,1.0312,0.0],["1999-09-30",1.0312,1.0312,1.0312,1.0312,10500.0],["1999-10-01",1.0312,1.0312,1.0312,1.0312,0.0],["1999-10-04",1.0312,1.0312,1.0312,1.0312,0.0],["1999-10-05",1.0312,1.0312,1.0312,1.0312,0.0],["1999-10-06",1.0312,1.0312,1.0312,1.0312,5000.0],["1999-10-07",1.0312,1.0312,1.0312,1.0312,0.0],["1999-10-08",1.0312,1.0312,1.0312,1.0312,1000.0],["1999-10-11",1.0312,1.0312,1.0312,1.0312,1000.0],["1999-10-12",1.0312,1.0312,1.0312,1.0312,0.0],["1999-10-13",1.0312,1.0312,1.0312,1.0312,1000.0],["1999-10-14",1.0312,1.0312,1.0312,1.0312,0.0],["1999-10-15",1.0312,1.0312,1.0312,1.0312,0.0],["1999-10-18",1.0312,1.0312,1.0312,1.0312,0.0],["1999-10-19",1.0312,1.0312,1.0312,1.0312,0.0],["1999-10-20",1.0312,1.0312,1.0312,1.0312,0.0],["1999-10-21",1.0312,1.0312,1.0312,1.0312,1000.0],["1999-10-22",1.0312,1.0312,1.0312,1.0312,0.0],["1999-10-25",1.0312,1.0312,1.0312,1.0312,0.0],["1999-10-26",1.0312,1.0312,1.0312,1.0312,4700.0],["1999-10-27",1.0312,1.0312,1.0312,1.0312,0.0],["1999-10-28",1.0625,1.0625,1.0625,1.0625,1000.0],["1999-10-29",1.0625,1.0625,1.0625,1.0625,0.0],["1999-11-01",1.0625,1.0625,1.0625,1.0625,0.0],["1999-11-02",1.0625,1.0625,1.0625,1.0625,0.0],["1999-11-03",1.0625,1.0625,1.0625,1.0625,0.0],["1999-11-04",1.0625,1.0625,1.0625,1.0625,0.0],["1999-11-05",1.0469,1.0469,1.0469,1.0469,10000.0],["1999-11-08",1.0469,1.0469,1.0469,1.0469,0.0],["1999-11-09",1.0469,1.0469,1.0469,1.0469,0.0],["1999-11-10",1.0625,1.0625,1.0625,1.0625,2500.0],["1999-11-11",1.0312,1.0312,1.0312,1.0312,1000.0],["1999-11-12",1.0312,1.0312,1.0312,1.0312,0.0],["1999-11-15",1.0312,1.0312,1.0312,1.0312,0.0],["1999-11-16",1.0312,1.0312,1.0312,1.0312,0.0],["1999-11-17",1.0312,1.0625,1.0312,1.0625,1600.0],["1999-11-18",1.0625,1.0625,1.0625,1.0625,0.0],["1999-11-19",1.0625,1.0625,1.0625,1.0625,0.0],["1999-11-22",1.125,1.125,1.125,1.125,1000.0],["1999-11-23",1.125,1.125,1.125,1.125,1000.0],["1999-11-24",1.125,1.125,1.125,1.125,1000.0],["1999-11-26",1.125,1.125,1.125,1.125,1000.0],["1999-11-29",1.125,1.1875,1.125,1.1875,5000.0],["1999-11-30",1.1562,1.3125,1.1562,1.3125,3000.0],["1999-12-01",1.25,1.375,1.25,1.375,13000.0],["1999-12-02",1.375,1.4375,1.375,1.375,13500.0],["1999-12-03",1.375,1.375,1.375,1.375,0.0],["1999-12-06",1.375,1.375,1.375,1.375,0.0],["1999-12-07",1.4375,1.4375,1.4375,1.4375,700.0],["1999-12-08",1.4375,1.4375,1.4375,1.4375,0.0],["1999-12-09",1.375,1.4375,1.375,1.4375,2100.0],["1999-12-10",1.4375,1.4375,1.4375,1.4375,0.0],["1999-12-13",1.4375,1.4375,1.4375,1.4375,0.0],["1999-12-14",1.2188,1.2188,1.2188,1.2188,1500.0],["1999-12-15",1.2188,1.2188,1.2188,1.2188,200.0],["1999-12-16",1.2188,1.2188,1.2188,1.2188,0.0],["1999-12-17",1.2188,1.2188,1.2188,1.2188,0.0],["1999-12-20",1.25,1.375,1.25,1.3125,18000.0],["1999-12-21",1.375,1.375,1.25,1.25,30300.0],["1999-12-22",1.3125,1.3125,1.3125,1.3125,5000.0],["1999-12-23",1.3125,1.3125,1.3125,1.3125,0.0],["1999-12-27",1.3125,1.3125,1.3125,1.3125,0.0],["1999-12-28",1.3125,1.3125,1.3125,1.3125,0.0],["1999-12-29",1.3125,1.3125,1.3125,1.3125,0.0],["1999-12-30",1.25,1.25,1.25,1.25,1000.0],["1999-12-31",1.3125,1.375,1.3125,1.3125,4400.0],["2000-01-03",1.3125,1.3125,1.3125,1.3125,0.0],["2000-01-04",1.3125,1.3125,1.3125,1.3125,0.0],["2000-01-05",1.25,1.25,1.25,1.25,300.0],["2000-01-06",1.25,1.25,1.25,1.25,1000.0],["2000-01-07",1.25,1.25,1.125,1.1562,20500.0],["2000-01-10",1.1562,1.1562,1.1562,1.1562,0.0],["2000-01-11",1.1562,1.1562,1.1562,1.1562,0.0],["2000-01-12",1.1562,1.1562,1.1562,1.1562,0.0],["2000-01-13",1.1562,1.1562,1.1562,1.1562,0.0],["2000-01-14",1.25,1.25,1.25,1.25,1500.0],["2000-01-18",1.25,1.25,1.25,1.25,0.0],["2000-01-19",1.1875,1.1875,1.1875,1.1875,900.0],["2000-01-20",1.1875,1.1875,1.1875,1.1875,0.0],["2000-01-21",1.1875,1.1875,1.1875,1.1875,0.0],["2000-01-24",1.1875,1.1875,1.1875,1.1875,0.0],["2000-01-25",1.1875,1.1875,1.1875,1.1875,0.0],["2000-01-26",1.1875,1.1875,1.1875,1.1875,0.0],["2000-01-27",1.1875,1.1875,1.1875,1.1875,0.0],["2000-01-28",1.1875,1.1875,1.1875,1.1875,0.0],["2000-01-31",1.1875,1.1875,1.1875,1.1875,0.0],["2000-02-01",1.1875,1.25,1.1875,1.25,8400.0],["2000-02-02",1.25,1.25,1.25,1.25,0.0],["2000-02-03",1.25,1.25,1.25,1.25,0.0],["2000-02-04",1.25,1.25,1.25,1.25,0.0],["2000-02-07",1.25,1.25,1.25,1.25,0.0],["2000-02-08",1.3125,1.3125,1.3125,1.3125,800.0],["2000-02-09",1.1875,1.1875,1.1875,1.1875,500.0],["2000-02-10",1.1875,1.1875,1.1875,1.1875,0.0],["2000-02-11",1.3125,1.3125,1.3125,1.3125,100.0],["2000-02-14",1.3125,1.3125,1.3125,1.3125,0.0],["2000-02-15",1.1875,1.2031,1.1875,1.2031,37000.0],["2000-02-16",1.25,1.25,1.25,1.25,1000.0],["2000-02-17",1.25,1.25,1.25,1.25,1000.0],["2000-02-18",1.25,1.25,1.25,1.25,0.0],["2000-02-22",1.25,1.25,1.25,1.25,0.0],["2000-02-23",1.25,1.25,1.25,1.25,0.0],["2000-02-24",1.25,1.25,1.25,1.25,0.0],["2000-02-25",1.25,1.25,1.2188,1.2188,2000.0],["2000-02-28",1.2188,1.2188,1.2188,1.2188,17500.0],["2000-02-29",1.2188,1.2188,1.2188,1.2188,0.0],["2000-03-01",1.2188,1.2188,1.2188,1.2188,0.0],["2000-03-02",1.2188,1.2188,1.2188,1.2188,4000.0],["2000-03-03",1.2188,1.2188,1.2188,1.2188,0.0],["2000-03-06",1.2188,1.2188,1.2188,1.2188,0.0],["2000-03-07",1.2188,1.25,1.2188,1.25,15000.0],["2000-03-08",1.25,1.25,1.25,1.25,2000.0],["2000-03-09",1.25,1.25,1.25,1.25,0.0],["2000-03-10",1.25,1.25,1.25,1.25,0.0],["2000-03-13",1.25,1.25,1.25,1.25,1000.0],["2000-03-14",1.2188,1.2188,1.2188,1.2188,1000.0],["2000-03-15",1.2188,1.2188,1.2188,1.2188,0.0],["2000-03-16",1.2188,1.2188,1.2188,1.2188,1000.0],["2000-03-17",1.2188,1.2188,1.2188,1.2188,0.0],["2000-03-20",1.25,1.25,1.25,1.25,1000.0],["2000-03-21",1.25,1.25,1.25,1.25,0.0],["2000-03-22",1.25,1.25,1.25,1.25,0.0],["2000-03-23",1.25,1.25,1.25,1.25,0.0],["2000-03-24",1.25,1.25,1.25,1.25,0.0],["2000-03-27",1.25,1.25,1.25,1.25,0.0],["2000-03-28",1.25,1.25,1.25,1.25,0.0],["2000-03-29",1.25,1.25,1.25,1.25,0.0],["2000-03-30",1.25,1.25,1.25,1.25,0.0],["2000-03-31",1.2188,1.2188,1.2188,1.2188,100.0],["2000-04-03",1.2188,1.2188,1.2188,1.2188,0.0],["2000-04-04",1.2188,1.2188,1.2188,1.2188,200.0],["2000-04-05",1.2188,1.2188,1.2188,1.2188,0.0],["2000-04-06",1.2188,1.2188,1.2188,1.2188,1000.0],["2000-04-07",1.2188,1.25,1.2188,1.25,48000.0],["2000-04-10",1.2188,1.2188,1.2188,1.2188,200.0],["2000-04-11",1.2188,1.2188,1.2188,1.2188,0.0],["2000-04-12",1.2188,1.2188,1.125,1.2188,7500.0],["2000-04-13",1.2188,1.2188,1.2188,1.2188,0.0],["2000-04-14",1.2188,1.2188,1.2188,1.2188,0.0],["2000-04-17",1.2188,1.2188,1.2188,1.2188,0.0],["2000-04-18",1.0938,1.0938,1.0312,1.0312,19200.0],["2000-04-19",1.0312,1.0312,1.0312,1.0312,0.0],["2000-04-20",1.0312,1.0312,1.0312,1.0312,0.0],["2000-04-24",1.0312,1.0312,1.0312,1.0312,0.0],["2000-04-25",1.0312,1.0312,1.0312,1.0312,0.0],["2000-04-26",1.0312,1.0312,1.0312,1.0312,0.0],["2000-04-27",1.0938,1.0938,1.0938,1.0938,1000.0],["2000-04-28",1.0938,1.0938,1.0938,1.0938,1000.0],["2000-05-01",1.0938,1.0938,1.0625,1.0938,14000.0],["2000-05-02",1.0938,1.0938,1.0938,1.0938,0.0],["2000-05-03",1.0938,1.0938,1.0938,1.0938,1000.0],["2000-05-04",1.0938,1.0938,1.0938,1.0938,0.0],["2000-05-05",1.0938,1.0938,1.0938,1.0938,0.0],["2000-05-08",1.0938,1.0938,1.0938,1.0938,0.0],["2000-05-09",1.0938,1.0938,1.0938,1.0938,0.0],["2000-05-10",1.0938,1.0938,1.0938,1.0938,0.0],["2000-05-11",1.0938,1.0938,1.0312,1.0312,3000.0],["2000-05-12",1.0312,1.0312,1.0312,1.0312,0.0],["2000-05-15",1.0312,1.0312,1.0312,1.0312,0.0],["2000-05-16",1.0312,1.0312,1.0312,1.0312,0.0],["2000-05-17",1.0938,1.0938,1.0938,1.0938,6100.0],["2000-05-18",1.0938,1.0938,1.0938,1.0938,0.0],["2000-05-19",1.0938,1.0938,1.0938,1.0938,0.0],["2000-05-22",1.0312,1.0938,1.0,1.0,29000.0],["2000-05-23",1.0,1.0938,1.0,1.0938,78300.0],["2000-05-24",1.125,1.125,1.125,1.125,5000.0],["2000-05-25",1.1562,1.2188,1.1562,1.2188,12000.0],["2000-05-26",1.1875,1.1875,1.1875,1.1875,12500.0],["2000-05-30",1.1875,1.1875,1.1875,1.1875,0.0],["2000-05-31",1.1875,1.1875,1.1875,1.1875,0.0],["2000-06-01",1.1875,1.1875,1.1875,1.1875,0.0],["2000-06-02",1.1875,1.1875,1.1875,1.1875,0.0],["2000-06-05",1.1875,1.1875,1.1875,1.1875,0.0],["2000-06-06",1.1875,1.1875,1.1875,1.1875,0.0],["2000-06-07",1.1875,1.1875,1.1875,1.1875,200.0],["2000-06-08",1.1875,1.1875,1.1875,1.1875,0.0],["2000-06-09",1.1875,1.1875,1.1875,1.1875,0.0],["2000-06-12",1.1875,1.1875,1.1875,1.1875,0.0],["2000-06-13",1.1875,1.1875,1.1875,1.1875,0.0],["2000-06-14",1.1875,1.1875,1.1875,1.1875,0.0],["2000-06-15",1.1875,1.1875,1.1875,1.1875,10000.0],["2000-06-16",1.1875,1.2188,1.0625,1.1562,25900.0],["2000-06-19",1.125,1.125,1.125,1.125,1200.0],["2000-06-20",1.125,1.125,1.125,1.125,0.0],["2000-06-21",1.0,1.0,1.0,1.0,17000.0],["2000-06-22",1.0,1.0625,1.0,1.0625,50000.0],["2000-06-23",1.0625,1.0625,1.0625,1.0625,0.0],["2000-06-26",1.0625,1.0625,1.0625,1.0625,0.0],["2000-06-27",1.0625,1.0625,1.0625,1.0625,0.0],["2000-06-28",1.0625,1.0625,1.0625,1.0625,0.0],["2000-06-29",1.0625,1.0625,1.0625,1.0625,0.0],["2000-06-30",1.0,1.0,1.0,1.0,8000.0],["2000-07-03",1.0,1.0,1.0,1.0,0.0],["2000-07-05",1.125,1.125,1.125,1.125,2000.0],["2000-07-06",1.125,1.125,1.125,1.125,0.0],["2000-07-07",1.125,1.125,1.125,1.125,0.0],["2000-07-10",1.0,1.0,1.0,1.0,100.0],["2000-07-11",1.125,1.125,1.125,1.125,5600.0],["2000-07-12",1.0625,1.0625,1.0625,1.0625,500.0],["2000-07-13",1.1875,1.1875,1.1875,1.1875,10000.0],["2000-07-14",1.1875,1.1875,1.1875,1.1875,0.0],["2000-07-17",1.1875,1.1875,1.1875,1.1875,0.0],["2000-07-18",1.1875,1.1875,1.1875,1.1875,0.0],["2000-07-19",1.1875,1.1875,1.1875,1.1875,0.0],["2000-07-20",1.0469,1.0469,1.0469,1.0469,17000.0],["2000-07-21",1.0781,1.0781,1.0781,1.0781,15000.0],["2000-07-24",1.0781,1.0781,1.0781,1.0781,0.0],["2000-07-25",1.0781,1.0781,1.0781,1.0781,0.0],["2000-07-26",1.0781,1.0781,1.0781,1.0781,0.0],["2000-07-27",1.0781,1.0781,1.0781,1.0781,0.0],["2000-07-28",1.0781,1.0781,1.0781,1.0781,0.0],["2000-07-31",1.0781,1.0781,1.0781,1.0781,0.0],["2000-08-01",1.0781,1.0781,1.0781,1.0781,0.0],["2000-08-02",1.0781,1.0781,1.0781,1.0781,0.0],["2000-08-03",1.0781,1.0781,1.0781,1.0781,0.0],["2000-08-04",1.0781,1.0781,1.0781,1.0781,0.0],["2000-08-07",1.0781,1.0781,1.0781,1.0781,0.0],["2000-08-08",1.0781,1.0781,1.0781,1.0781,0.0],["2000-08-09",1.0781,1.0781,1.0781,1.0781,0.0],["2000-08-10",1.0781,1.0781,1.0781,1.0781,0.0],["2000-08-11",1.0781,1.0781,1.0781,1.0781,0.0],["2000-08-14",1.0781,1.0781,1.0781,1.0781,0.0],["2000-08-15",1.0469,1.0469,1.0469,1.0469,37900.0],["2000-08-16",1.1875,1.3125,1.125,1.125,24400.0],["2000-08-17",1.125,1.125,1.125,1.125,8000.0],["2000-08-18",1.125,1.125,1.125,1.125,0.0],["2000-08-21",1.125,1.125,1.125,1.125,0.0],["2000-08-22",1.125,1.125,1.125,1.125,0.0],["2000-08-23",1.125,1.125,1.125,1.125,0.0],["2000-08-24",1.125,1.125,1.125,1.125,0.0],["2000-08-25",1.125,1.125,1.125,1.125,0.0],["2000-08-28",1.125,1.125,1.125,1.125,0.0],["2000-08-29",1.125,1.125,1.125,1.125,2000.0],["2000-08-30",1.125,1.125,1.125,1.125,0.0],["2000-08-31",1.125,1.125,1.125,1.125,0.0],["2000-09-01",1.125,1.125,1.125,1.125,0.0],["2000-09-05",1.375,1.375,1.375,1.375,6000.0],["2000-09-06",1.375,1.375,1.375,1.375,0.0],["2000-09-07",1.375,1.375,1.375,1.375,0.0],["2000-09-08",1.375,1.375,1.375,1.375,0.0],["2000-09-11",1.375,1.375,1.375,1.375,0.0],["2000-09-12",1.375,1.375,1.375,1.375,0.0],["2000-09-13",1.375,1.375,1.375,1.375,0.0],["2000-09-14",1.375,1.375,1.375,1.375,0.0],["2000-09-15",1.375,1.375,1.375,1.375,0.0],["2000-09-18",1.375,1.375,1.375,1.375,0.0],["2000-09-19",1.375,1.375,1.375,1.375,0.0],["2000-09-20",1.375,1.375,1.375,1.375,0.0],["2000-09-21",1.25,1.375,1.25,1.375,1000.0],["2000-09-22",1.125,1.125,1.125,1.125,1800.0],["2000-09-25",1.125,1.125,1.125,1.125,0.0],["2000-09-26",1.125,1.125,1.125,1.125,0.0],["2000-09-27",1.125,1.125,1.125,1.125,0.0],["2000-09-28",1.125,1.125,1.125,1.125,0.0],["2000-09-29",1.125,1.125,1.125,1.125,0.0],["2000-10-02",1.125,1.125,1.125,1.125,6000.0],["2000-10-03",1.125,1.125,1.125,1.125,0.0],["2000-10-04",1.125,1.125,1.125,1.125,700.0],["2000-10-05",1.25,1.25,1.25,1.25,2500.0],["2000-10-06",1.25,1.25,1.25,1.25,0.0],["2000-10-09",1.25,1.25,1.25,1.25,6500.0],["2000-10-10",1.25,1.25,1.25,1.25,11500.0],["2000-10-11",1.25,1.25,1.25,1.25,0.0],["2000-10-12",1.25,1.25,1.25,1.25,0.0],["2000-10-13",1.25,1.25,1.25,1.25,0.0],["2000-10-16",1.2188,1.2188,1.2188,1.2188,2000.0],["2000-10-17",1.2188,1.2188,1.2188,1.2188,0.0],["2000-10-18",1.2188,1.2188,1.2188,1.2188,200.0],["2000-10-19",1.2188,1.2344,1.2188,1.2188,64000.0],["2000-10-20",1.1875,1.1875,1.125,1.1875,26100.0],["2000-10-23",1.1562,1.1562,1.1562,1.1562,28000.0],["2000-10-24",1.1562,1.1562,1.1562,1.1562,1000.0],["2000-10-25",1.1562,1.1562,1.1562,1.1562,0.0],["2000-10-26",1.1562,1.1562,1.1562,1.1562,0.0],["2000-10-27",1.1562,1.1562,1.1562,1.1562,0.0],["2000-10-30",1.1562,1.1562,1.1562,1.1562,0.0],["2000-10-31",1.1562,1.1562,1.1562,1.1562,0.0],["2000-11-01",1.1562,1.1562,1.1562,1.1562,0.0],["2000-11-02",1.1562,1.1562,1.1562,1.1562,0.0],["2000-11-03",1.1562,1.1562,1.1562,1.1562,0.0],["2000-11-06",1.1562,1.1562,1.1562,1.1562,0.0],["2000-11-07",1.1406,1.1875,1.1406,1.1875,18200.0],["2000-11-08",1.1875,1.1875,1.1875,1.1875,0.0],["2000-11-09",1.1875,1.1875,1.1875,1.1875,0.0],["2000-11-10",1.1875,1.1875,1.1875,1.1875,0.0],["2000-11-13",1.1875,1.1875,1.1875,1.1875,0.0],["2000-11-14",1.1875,1.1875,1.1875,1.1875,0.0],["2000-11-15",1.1875,1.1875,1.1875,1.1875,0.0],["2000-11-16",1.1406,1.1406,1.1406,1.1406,800.0],["2000-11-17",1.1406,1.1406,1.1406,1.1406,1000.0],["2000-11-20",1.1406,1.1406,1.1406,1.1406,0.0],["2000-11-21",1.1406,1.1406,1.1406,1.1406,500.0],["2000-11-22",1.1406,1.1406,1.1406,1.1406,0.0],["2000-11-24",1.1406,1.1406,1.1406,1.1406,0.0],["2000-11-27",1.1406,1.1562,1.1406,1.1562,17000.0],["2000-11-28",1.1562,1.1562,1.1562,1.1562,0.0],["2000-11-29",1.1562,1.1562,1.1562,1.1562,0.0],["2000-11-30",1.1562,1.1562,1.1562,1.1562,0.0],["2000-12-01",1.1406,1.1406,1.1406,1.1406,300.0],["2000-12-04",1.1406,1.1406,0.75,1.0,42600.0],["2000-12-05",1.0,1.0,1.0,1.0,0.0],["2000-12-06",1.0,1.0,1.0,1.0,0.0],["2000-12-07",0.9062,0.9062,0.9062,0.9062,15000.0],["2000-12-08",0.9062,0.9062,0.9062,0.9062,0.0],["2000-12-11",0.9062,0.9062,0.9062,0.9062,200.0],["2000-12-12",0.9062,1.0,0.9062,1.0,3000.0],["2000-12-13",1.0,1.0,1.0,1.0,0.0],["2000-12-14",1.0,1.0,1.0,1.0,0.0],["2000-12-15",1.0,1.0,1.0,1.0,0.0],["2000-12-18",1.0,1.0,1.0,1.0,0.0],["2000-12-19",0.9062,1.0,0.9062,0.9062,12900.0],["2000-12-20",0.9062,0.9062,0.9062,0.9062,0.0],["2000-12-21",1.0,1.0,1.0,1.0,10000.0],["2000-12-22",1.0,1.0,1.0,1.0,0.0],["2000-12-26",1.0,1.0,1.0,1.0,0.0],["2000-12-27",0.9062,1.0,0.9062,0.9062,35000.0],["2000-12-28",0.9062,0.9062,0.9062,0.9062,0.0],["2000-12-29",1.1875,1.1875,1.1875,1.1875,1000.0],["2001-01-02",1.1875,1.1875,1.1875,1.1875,0.0],["2001-01-03",1.1875,1.1875,1.1875,1.1875,0.0],["2001-01-04",1.1875,1.1875,1.1875,1.1875,0.0],["2001-01-05",1.1875,1.1875,1.1875,1.1875,0.0],["2001-01-08",1.1875,1.1875,1.1875,1.1875,0.0],["2001-01-09",1.1875,1.1875,1.1875,1.1875,0.0],["2001-01-10",0.9062,0.9062,0.9062,0.9062,1400.0],["2001-01-11",0.9062,0.9062,0.9062,0.9062,0.0],["2001-01-12",0.9062,0.9062,0.9062,0.9062,0.0],["2001-01-16",0.9062,0.9062,0.9062,0.9062,0.0],["2001-01-17",1.1875,1.1875,1.1875,1.1875,100.0],["2001-01-18",1.1875,1.1875,1.1875,1.1875,0.0],["2001-01-19",1.1875,1.1875,1.1875,1.1875,0.0],["2001-01-22",1.1875,1.1875,1.1875,1.1875,0.0],["2001-01-23",1.1875,1.1875,1.1875,1.1875,0.0],["2001-01-24",1.1875,1.1875,1.1875,1.1875,0.0],["2001-01-25",0.9062,1.0,0.9062,0.9375,20000.0],["2001-01-26",0.9375,0.9375,0.9375,0.9375,0.0],["2001-01-29",0.9375,0.9375,0.9375,0.9375,0.0],["2001-01-30",0.9375,0.9375,0.9375,0.9375,0.0],["2001-01-31",0.9375,0.9375,0.9375,0.9375,0.0],["2001-02-01",0.9375,0.9375,0.9375,0.9375,0.0],["2001-02-02",0.9375,0.9375,0.9375,0.9375,0.0],["2001-02-05",0.9375,0.9375,0.9375,0.9375,0.0],["2001-02-06",0.875,0.875,0.875,0.875,7500.0],["2001-02-07",0.875,0.875,0.875,0.875,0.0],["2001-02-08",0.875,0.875,0.875,0.875,100.0],["2001-02-09",0.875,0.875,0.875,0.875,0.0],["2001-02-12",0.875,0.875,0.875,0.875,0.0],["2001-02-13",0.875,0.875,0.875,0.875,0.0],["2001-02-14",0.875,0.875,0.875,0.875,0.0],["2001-02-15",0.875,0.875,0.875,0.875,0.0],["2001-02-16",0.875,0.875,0.875,0.875,0.0],["2001-02-20",0.75,0.75,0.75,0.75,5000.0],["2001-02-21",0.75,0.75,0.75,0.75,0.0],["2001-02-22",0.75,0.75,0.75,0.75,0.0],["2001-02-23",0.75,0.75,0.75,0.75,0.0],["2001-02-26",0.75,0.75,0.75,0.75,0.0],["2001-02-27",0.75,0.75,0.75,0.75,0.0],["2001-02-28",0.75,0.75,0.75,0.75,0.0],["2001-03-01",0.75,0.75,0.75,0.75,0.0],["2001-03-02",0.75,0.75,0.75,0.75,0.0],["2001-03-05",0.75,0.75,0.75,0.75,0.0],["2001-03-06",0.75,0.75,0.75,0.75,0.0],["2001-03-07",0.75,0.75,0.75,0.75,0.0],["2001-03-08",0.75,0.75,0.75,0.75,0.0],["2001-03-09",0.75,0.75,0.75,0.75,0.0],["2001-03-12",0.75,0.75,0.75,0.75,0.0],["2001-03-13",0.75,0.75,0.75,0.75,0.0],["2001-03-14",0.75,0.75,0.75,0.75,0.0],["2001-03-15",0.75,0.75,0.75,0.75,0.0],["2001-03-16",0.75,0.75,0.75,0.75,0.0],["2001-03-19",0.75,0.75,0.75,0.75,0.0],["2001-03-20",0.75,0.75,0.75,0.75,0.0],["2001-03-21",0.7812,0.7812,0.75,0.7812,15000.0],["2001-03-22",0.7812,0.7812,0.7812,0.7812,0.0],["2001-03-23",0.7812,0.7812,0.7812,0.7812,0.0],["2001-03-26",0.7812,0.7812,0.7812,0.7812,0.0],["2001-03-27",0.7812,0.7812,0.7812,0.7812,0.0],["2001-03-28",0.7812,0.7812,0.7812,0.7812,0.0],["2001-03-29",0.7812,0.7812,0.7812,0.7812,0.0],["2001-03-30",0.7812,0.7812,0.7812,0.7812,0.0],["2001-04-02",0.7812,0.7812,0.7812,0.7812,0.0],["2001-04-03",0.7812,0.7812,0.7812,0.7812,0.0],["2001-04-04",0.875,0.875,0.75,0.75,10000.0],["2001-04-05",0.75,0.75,0.75,0.75,700.0],["2001-04-06",0.75,0.75,0.75,0.75,0.0],["2001-04-09",0.75,0.75,0.75,0.75,12800.0],["2001-04-10",0.75,0.75,0.75,0.75,0.0],["2001-04-11",0.75,0.75,0.75,0.75,0.0],["2001-04-12",0.75,0.75,0.75,0.75,0.0],["2001-04-16",0.75,0.75,0.75,0.75,0.0],["2001-04-17",0.75,0.75,0.75,0.75,0.0],["2001-04-18",0.75,0.75,0.75,0.75,0.0],["2001-04-19",0.75,0.75,0.75,0.75,0.0],["2001-04-20",0.8,0.8,0.75,0.75,7500.0],["2001-04-23",0.75,0.75,0.75,0.75,0.0],["2001-04-24",0.75,0.75,0.75,0.75,0.0],["2001-04-25",0.75,0.75,0.75,0.75,0.0],["2001-04-26",0.75,0.75,0.75,0.75,0.0],["2001-04-27",0.75,0.75,0.75,0.75,0.0],["2001-04-30",0.75,0.75,0.75,0.75,0.0],["2001-05-01",0.75,0.75,0.75,0.75,0.0],["2001-05-02",0.75,0.75,0.75,0.75,0.0],["2001-05-03",0.75,0.75,0.75,0.75,0.0],["2001-05-04",0.75,0.75,0.75,0.75,0.0],["2001-05-07",0.75,0.75,0.75,0.75,0.0],["2001-05-08",0.75,0.75,0.75,0.75,0.0],["2001-05-09",0.75,0.75,0.75,0.75,0.0],["2001-05-10",0.75,0.75,0.75,0.75,0.0],["2001-05-11",0.75,0.75,0.75,0.75,0.0],["2001-05-14",0.75,0.75,0.75,0.75,0.0],["2001-05-15",0.75,0.75,0.75,0.75,0.0],["2001-05-16",0.75,0.75,0.75,0.75,0.0],["2001-05-17",0.75,0.75,0.75,0.75,0.0],["2001-05-18",0.75,0.75,0.75,0.75,5000.0],["2001-05-21",0.75,0.75,0.75,0.75,0.0],["2001-05-22",0.75,0.75,0.75,0.75,200.0],["2001-05-23",0.75,0.75,0.75,0.75,5100.0],["2001-05-24",0.75,0.75,0.75,0.75,0.0],["2001-05-25",0.75,0.75,0.75,0.75,0.0],["2001-05-29",0.75,0.75,0.75,0.75,0.0],["2001-05-30",0.75,0.75,0.75,0.75,0.0],["2001-05-31",0.75,0.75,0.75,0.75,0.0],["2001-06-01",0.75,0.75,0.75,0.75,0.0],["2001-06-04",0.75,0.75,0.75,0.75,0.0],["2001-06-05",0.75,0.75,0.75,0.75,0.0],["2001-06-06",0.75,0.75,0.75,0.75,0.0],["2001-06-07",0.75,0.75,0.75,0.75,0.0],["2001-06-08",0.75,0.75,0.75,0.75,100.0],["2001-06-11",0.75,0.75,0.75,0.75,0.0],["2001-06-12",0.75,0.75,0.75,0.75,0.0],["2001-06-13",0.75,0.75,0.75,0.75,0.0],["2001-06-14",0.75,0.75,0.75,0.75,0.0],["2001-06-15",0.75,0.75,0.75,0.75,0.0],["2001-06-18",0.75,0.75,0.75,0.75,0.0],["2001-06-19",0.75,0.75,0.75,0.75,0.0],["2001-06-20",0.75,0.75,0.75,0.75,0.0],["2001-06-21",0.75,0.75,0.75,0.75,0.0],["2001-06-22",0.75,0.75,0.75,0.75,0.0],["2001-06-25",0.75,0.75,0.75,0.75,3000.0],["2001-06-26",0.75,0.75,0.75,0.75,0.0],["2001-06-27",0.75,0.75,0.75,0.75,0.0],["2001-06-28",0.75,0.75,0.75,0.75,0.0],["2001-06-29",0.75,0.75,0.75,0.75,0.0],["2001-07-02",0.75,0.75,0.75,0.75,0.0],["2001-07-03",0.75,0.75,0.75,0.75,0.0],["2001-07-05",0.75,0.75,0.75,0.75,13000.0],["2001-07-06",0.75,0.75,0.75,0.75,0.0],["2001-07-09",0.75,0.75,0.75,0.75,0.0],["2001-07-10",0.75,0.75,0.75,0.75,0.0],["2001-07-11",0.75,0.75,0.75,0.75,0.0],["2001-07-12",0.75,0.75,0.75,0.75,0.0],["2001-07-13",0.75,0.75,0.75,0.75,0.0],["2001-07-16",0.75,0.75,0.75,0.75,0.0],["2001-07-17",0.98,1.1,0.98,1.1,5500.0],["2001-07-18",1.2,1.35,1.2,1.25,6900.0],["2001-07-19",1.3,1.5,1.3,1.5,2500.0],["2001-07-20",1.5,1.5,1.34,1.5,4300.0],["2001-07-23",1.6,1.6,1.5,1.5,7000.0],["2001-07-24",1.5,1.6,1.35,1.35,6000.0],["2001-07-25",1.35,1.35,1.35,1.35,0.0],["2001-07-26",1.35,1.35,1.35,1.35,0.0],["2001-07-27",1.35,1.35,1.35,1.35,0.0],["2001-07-30",1.35,1.35,1.35,1.35,1000.0],["2001-07-31",1.35,1.35,1.35,1.35,0.0],["2001-08-01",1.35,1.35,1.35,1.35,0.0],["2001-08-02",1.35,1.35,1.35,1.35,0.0],["2001-08-03",1.35,1.35,1.35,1.35,0.0],["2001-08-06",1.35,1.35,1.35,1.35,0.0],["2001-08-07",1.35,1.37,1.35,1.37,5000.0],["2001-08-08",1.37,1.37,1.37,1.37,0.0],["2001-08-09",1.37,1.4,1.37,1.4,1000.0],["2001-08-10",1.4,1.4,1.4,1.4,0.0],["2001-08-13",1.4,1.4,1.15,1.25,11000.0],["2001-08-14",1.35,1.35,1.35,1.35,15500.0],["2001-08-15",1.35,1.35,1.35,1.35,0.0],["2001-08-16",1.35,1.35,1.35,1.35,0.0],["2001-08-17",1.35,1.35,1.35,1.35,0.0],["2001-08-20",1.35,1.35,1.35,1.35,0.0],["2001-08-21",1.35,1.35,1.35,1.35,0.0],["2001-08-22",1.5,1.5,1.25,1.25,7000.0],["2001-08-23",1.25,1.25,1.25,1.25,0.0],["2001-08-24",1.25,1.25,1.25,1.25,0.0],["2001-08-27",1.25,1.25,1.25,1.25,0.0],["2001-08-28",1.25,1.25,1.25,1.25,1000.0],["2001-08-29",1.25,1.25,1.25,1.25,0.0],["2001-08-30",1.25,1.25,1.25,1.25,0.0],["2001-08-31",1.25,1.25,1.25,1.25,0.0],["2001-09-04",1.25,1.25,1.25,1.25,200.0],["2001-09-05",1.25,1.25,1.25,1.25,0.0],["2001-09-06",1.25,1.25,1.25,1.25,0.0],["2001-09-07",1.25,1.25,1.25,1.25,0.0],["2001-09-10",1.25,1.25,1.25,1.25,0.0],["2001-09-17",1.25,1.25,1.25,1.25,1000.0],["2001-09-18",1.25,1.25,1.25,1.25,2000.0],["2001-09-19",1.25,1.4,1.2,1.2,4000.0],["2001-09-20",1.2,1.25,1.1,1.1,3300.0],["2001-09-21",1.1,1.1,1.1,1.1,2500.0],["2001-09-24",1.1,1.1,1.1,1.1,500.0],["2001-09-25",1.1,1.1,1.1,1.1,1000.0],["2001-09-26",1.1,1.1,1.1,1.1,3500.0],["2001-09-27",1.1,1.1,1.1,1.1,200.0],["2001-09-28",1.1,1.2,1.1,1.2,1500.0],["2001-10-01",1.2,1.2,1.2,1.2,0.0],["2001-10-02",1.2,1.2,1.2,1.2,0.0],["2001-10-03",1.2,1.2,1.2,1.2,5500.0],["2001-10-04",1.2,1.2,1.2,1.2,0.0],["2001-10-05",1.2,1.2,1.2,1.2,0.0],["2001-10-08",1.2,1.2,1.2,1.2,3000.0],["2001-10-09",1.2,1.2,1.2,1.2,0.0],["2001-10-10",1.2,1.2,1.2,1.2,0.0],["2001-10-11",1.2,1.2,1.2,1.2,0.0],["2001-10-12",1.2,1.2,1.2,1.2,0.0],["2001-10-15",1.23,1.28,1.2,1.2,12000.0],["2001-10-16",1.2,1.2,1.2,1.2,0.0],["2001-10-17",1.2,1.2,1.2,1.2,500.0],["2001-10-18",1.2,1.2,1.15,1.15,1500.0],["2001-10-19",1.15,1.15,1.15,1.15,0.0],["2001-10-22",1.15,1.15,1.15,1.15,0.0],["2001-10-23",1.15,1.15,1.15,1.15,0.0],["2001-10-24",1.15,1.15,1.15,1.15,0.0],["2001-10-25",1.15,1.15,1.15,1.15,0.0],["2001-10-26",1.12,1.12,1.12,1.12,3400.0],["2001-10-29",1.2,1.6,1.2,1.6,8100.0],["2001-10-30",1.5,1.5,1.5,1.5,500.0],["2001-10-31",1.35,1.35,1.35,1.35,700.0],["2001-11-01",1.35,1.35,1.35,1.35,0.0],["2001-11-02",1.58,1.58,1.58,1.58,500.0],["2001-11-05",1.5,1.65,1.5,1.65,2500.0],["2001-11-06",1.65,1.65,1.65,1.65,0.0],["2001-11-07",1.65,1.65,1.65,1.65,0.0],["2001-11-08",1.6,1.6,1.49,1.52,6200.0],["2001-11-09",1.52,1.52,1.52,1.52,0.0],["2001-11-12",1.52,1.52,1.52,1.52,0.0],["2001-11-13",1.55,1.55,1.55,1.55,500.0],["2001-11-14",1.55,1.55,1.55,1.55,0.0],["2001-11-15",1.55,1.55,1.55,1.55,0.0],["2001-11-16",1.55,1.55,1.55,1.55,0.0],["2001-11-19",1.55,1.56,1.55,1.56,4000.0],["2001-11-20",1.56,1.56,1.56,1.56,0.0],["2001-11-21",1.65,1.65,1.65,1.65,1500.0],["2001-11-23",1.65,1.65,1.65,1.65,0.0],["2001-11-26",1.69,1.69,1.69,1.69,7000.0],["2001-11-27",1.64,1.65,1.64,1.64,9700.0],["2001-11-28",1.64,1.68,1.62,1.64,13600.0],["2001-11-29",1.6,1.6,1.6,1.6,1100.0],["2001-11-30",1.6,1.6,1.6,1.6,1000.0],["2001-12-03",1.7,1.7,1.6,1.63,8000.0],["2001-12-04",1.63,1.63,1.63,1.63,0.0],["2001-12-05",1.63,1.63,1.63,1.63,0.0],["2001-12-06",1.63,1.63,1.63,1.63,0.0],["2001-12-07",1.63,1.63,1.63,1.63,0.0],["2001-12-10",1.7,1.7,1.6,1.6,2000.0],["2001-12-11",1.6,1.6,1.6,1.6,0.0],["2001-12-12",1.6,1.6,1.6,1.6,0.0],["2001-12-13",1.6,1.6,1.6,1.6,0.0],["2001-12-14",1.7,1.7,1.7,1.7,1000.0],["2001-12-17",1.7,1.7,1.7,1.7,0.0],["2001-12-18",1.58,1.58,1.58,1.58,600.0],["2001-12-19",1.58,1.7,1.58,1.7,4200.0],["2001-12-20",1.7,1.7,1.7,1.7,0.0],["2001-12-21",1.63,1.63,1.63,1.63,5000.0],["2001-12-24",1.63,1.63,1.63,1.63,0.0],["2001-12-26",1.63,1.63,1.63,1.63,0.0],["2001-12-27",1.75,1.75,1.7,1.7,1600.0],["2001-12-28",1.7,1.7,1.7,1.7,1000.0],["2001-12-31",1.7,1.7,1.68,1.68,1100.0],["2002-01-02",1.71,1.71,1.71,1.71,3500.0],["2002-01-03",1.71,1.71,1.71,1.71,0.0],["2002-01-04",1.68,1.68,1.68,1.68,5000.0],["2002-01-07",1.68,1.68,1.68,1.68,100.0],["2002-01-08",1.75,1.85,1.75,1.85,1500.0],["2002-01-09",1.84,1.84,1.84,1.84,1000.0],["2002-01-10",1.8,1.8,1.8,1.8,1000.0],["2002-01-11",1.84,1.84,1.7,1.84,7300.0],["2002-01-14",1.84,1.84,1.84,1.84,0.0],["2002-01-15",1.84,1.84,1.84,1.84,0.0],["2002-01-16",1.84,1.84,1.68,1.68,1100.0],["2002-01-17",1.68,1.68,1.68,1.68,0.0],["2002-01-18",1.68,1.68,1.68,1.68,0.0],["2002-01-22",1.84,1.84,1.84,1.84,200.0],["2002-01-23",1.84,1.84,1.84,1.84,0.0],["2002-01-24",1.84,1.84,1.84,1.84,0.0],["2002-01-25",1.84,1.84,1.84,1.84,0.0],["2002-01-28",1.68,1.68,1.68,1.68,200.0],["2002-01-29",1.68,1.68,1.68,1.68,0.0],["2002-01-30",1.68,1.68,1.68,1.68,0.0],["2002-01-31",1.68,1.68,1.68,1.68,0.0],["2002-02-01",1.68,1.68,1.68,1.68,0.0],["2002-02-04",1.68,1.68,1.68,1.68,100.0],["2002-02-05",1.68,1.73,1.63,1.63,4000.0],["2002-02-06",1.53,1.53,1.53,1.53,700.0],["2002-02-07",1.53,1.53,1.53,1.53,0.0],["2002-02-08",1.53,1.53,1.53,1.53,0.0],["2002-02-11",1.53,1.53,1.53,1.53,0.0],["2002-02-12",1.65,1.65,1.6,1.6,2700.0],["2002-02-13",1.6,1.6,1.5,1.5,1500.0],["2002-02-14",1.5,1.5,1.5,1.5,0.0],["2002-02-15",1.5,1.5,1.5,1.5,0.0],["2002-02-19",1.5,1.5,1.5,1.5,0.0],["2002-02-20",1.5,1.5,1.5,1.5,0.0],["2002-02-21",1.48,1.48,1.48,1.48,300.0],["2002-02-22",1.48,1.48,1.48,1.48,0.0],["2002-02-25",1.48,1.48,1.48,1.48,0.0],["2002-02-26",1.48,1.48,1.48,1.48,0.0],["2002-02-27",1.48,1.48,1.48,1.48,0.0],["2002-02-28",1.48,1.48,1.48,1.48,0.0],["2002-03-01",1.48,1.48,1.48,1.48,0.0],["2002-03-04",1.7,1.75,1.7,1.7,3500.0],["2002-03-05",1.6,1.6,1.6,1.6,1000.0],["2002-03-06",1.6,1.6,1.6,1.6,0.0],["2002-03-07",1.6,1.6,1.6,1.6,0.0],["2002-03-08",1.5,1.51,1.5,1.51,2400.0],["2002-03-11",1.51,1.51,1.51,1.51,0.0],["2002-03-12",1.51,1.51,1.51,1.51,0.0],["2002-03-13",1.51,1.51,1.51,1.51,0.0],["2002-03-14",1.55,1.62,1.55,1.62,3000.0],["2002-03-15",1.62,1.62,1.62,1.62,0.0],["2002-03-18",1.62,1.62,1.62,1.62,0.0],["2002-03-19",1.62,1.62,1.62,1.62,0.0],["2002-03-20",1.62,1.62,1.62,1.62,0.0],["2002-03-21",1.62,1.62,1.62,1.62,0.0],["2002-03-22",1.62,1.62,1.62,1.62,1500.0],["2002-03-25",1.62,1.62,1.62,1.62,0.0],["2002-03-26",1.62,1.62,1.62,1.62,0.0],["2002-03-27",1.62,1.62,1.62,1.62,0.0],["2002-03-28",1.62,1.62,1.62,1.62,0.0],["2002-04-01",1.62,1.62,1.62,1.62,0.0],["2002-04-02",1.62,1.62,1.62,1.62,0.0],["2002-04-03",1.62,1.62,1.62,1.62,0.0],["2002-04-04",1.58,1.58,1.5,1.5,2800.0],["2002-04-05",1.5,1.5,1.5,1.5,0.0],["2002-04-08",1.5,1.5,1.5,1.5,0.0],["2002-04-09",1.75,1.84,1.75,1.84,4500.0],["2002-04-10",1.8,1.96,1.8,1.96,2500.0],["2002-04-11",1.9,1.9,1.8,1.8,8600.0],["2002-04-12",1.8,1.8,1.8,1.8,500.0],["2002-04-15",1.8,1.8,1.8,1.8,2700.0],["2002-04-16",1.8,1.98,1.79,1.95,12700.0],["2002-04-17",1.95,1.95,1.95,1.95,0.0],["2002-04-18",1.95,1.95,1.95,1.95,0.0],["2002-04-19",1.95,1.95,1.95,1.95,0.0],["2002-04-22",1.95,1.95,1.95,1.95,0.0],["2002-04-23",1.95,1.95,1.95,1.95,0.0],["2002-04-24",1.7,1.7,1.7,1.7,2000.0],["2002-04-25",1.7,1.7,1.7,1.7,0.0],["2002-04-26",1.7,1.7,1.7,1.7,0.0],["2002-04-29",1.7,1.7,1.7,1.7,0.0],["2002-04-30",1.7,1.7,1.7,1.7,0.0],["2002-05-01",1.7,1.7,1.7,1.7,0.0],["2002-05-02",1.7,1.7,1.7,1.7,0.0],["2002-05-03",1.7,1.7,1.7,1.7,0.0],["2002-05-06",1.55,1.6,1.55,1.6,1000.0],["2002-05-07",1.6,1.6,1.6,1.6,0.0],["2002-05-08",1.6,1.6,1.6,1.6,0.0],["2002-05-09",1.6,1.6,1.6,1.6,0.0],["2002-05-10",1.55,1.55,1.55,1.55,1500.0],["2002-05-13",1.55,1.55,1.55,1.55,0.0],["2002-05-14",1.55,1.55,1.55,1.55,0.0],["2002-05-15",1.55,1.55,1.55,1.55,0.0],["2002-05-16",2.01,2.12,2.0,2.0,4900.0],["2002-05-17",2.0,2.0,2.0,2.0,0.0],["2002-05-20",2.05,2.05,2.0,2.05,9200.0],["2002-05-21",2.05,2.05,2.05,2.05,0.0],["2002-05-22",2.05,2.05,2.05,2.05,0.0],["2002-05-23",2.05,2.05,2.05,2.05,0.0],["2002-05-24",1.95,2.0,1.95,1.95,2800.0],["2002-05-28",1.8,1.8,1.75,1.75,3000.0],["2002-05-29",1.75,1.75,1.75,1.75,500.0],["2002-05-30",1.75,1.75,1.75,1.75,0.0],["2002-05-31",1.75,1.75,1.75,1.75,0.0],["2002-06-03",1.75,1.75,1.75,1.75,0.0],["2002-06-04",1.75,1.75,1.75,1.75,0.0],["2002-06-05",1.75,1.75,1.75,1.75,0.0],["2002-06-06",1.75,1.75,1.75,1.75,0.0],["2002-06-07",1.75,1.75,1.75,1.75,0.0],["2002-06-10",1.7,1.7,1.7,1.7,700.0],["2002-06-11",1.7,1.7,1.7,1.7,0.0],["2002-06-12",1.7,1.7,1.7,1.7,0.0],["2002-06-13",1.7,1.7,1.7,1.7,0.0],["2002-06-14",1.7,1.7,1.7,1.7,0.0],["2002-06-17",1.7,1.7,1.7,1.7,0.0],["2002-06-18",1.7,1.7,1.7,1.7,0.0],["2002-06-19",2.0,2.0,2.0,2.0,800.0],["2002-06-20",2.0,2.0,2.0,2.0,0.0],["2002-06-21",2.0,2.0,2.0,2.0,0.0],["2002-06-24",2.0,2.0,2.0,2.0,0.0],["2002-06-25",2.0,2.0,2.0,2.0,0.0],["2002-06-26",2.0,2.0,2.0,2.0,0.0],["2002-06-27",2.0,2.0,2.0,2.0,0.0],["2002-06-28",2.0,2.0,2.0,2.0,0.0],["2002-07-01",1.7,1.7,1.7,1.7,100.0],["2002-07-02",1.7,1.7,1.7,1.7,0.0],["2002-07-03",1.7,1.7,1.7,1.7,0.0],["2002-07-05",1.7,1.7,1.7,1.7,0.0],["2002-07-08",1.7,1.7,1.7,1.7,0.0],["2002-07-09",1.7,1.7,1.7,1.7,100.0],["2002-07-10",1.85,1.85,1.85,1.85,3500.0],["2002-07-11",1.85,1.85,1.85,1.85,0.0],["2002-07-12",1.85,1.85,1.85,1.85,0.0],["2002-07-15",1.85,1.85,1.85,1.85,0.0],["2002-07-16",1.85,1.85,1.85,1.85,0.0],["2002-07-17",1.7,1.75,1.7,1.75,2000.0],["2002-07-18",1.7,2.0,1.7,1.75,300.0],["2002-07-19",1.75,1.75,1.75,1.75,0.0],["2002-07-22",1.7,1.7,1.7,1.7,500.0],["2002-07-23",1.7,1.7,1.7,1.7,0.0],["2002-07-24",1.7,1.7,1.7,1.7,0.0],["2002-07-25",1.7,1.8,1.7,1.75,22200.0],["2002-07-26",1.8,1.8,1.8,1.8,2200.0],["2002-07-29",1.8,1.8,1.8,1.8,0.0],["2002-07-30",1.85,1.85,1.85,1.85,1500.0],["2002-07-31",1.85,1.85,1.85,1.85,0.0],["2002-08-01",1.85,1.85,1.85,1.85,0.0],["2002-08-02",2.0,2.0,1.95,2.0,900.0],["2002-08-05",2.0,2.0,2.0,2.0,0.0],["2002-08-06",2.0,2.0,2.0,2.0,0.0],["2002-08-07",2.0,2.0,2.0,2.0,0.0],["2002-08-08",2.0,2.0,2.0,2.0,0.0],["2002-08-09",2.0,2.0,2.0,2.0,0.0],["2002-08-12",2.0,2.0,2.0,2.0,0.0],["2002-08-13",2.0,2.08,2.0,2.08,3800.0],["2002-08-14",2.08,2.08,2.08,2.08,0.0],["2002-08-15",2.08,2.08,2.08,2.08,0.0],["2002-08-16",2.08,2.08,2.08,2.08,0.0],["2002-08-19",2.0,2.0,2.0,2.0,1500.0],["2002-08-20",1.9,1.9,1.9,1.9,1000.0],["2002-08-21",1.9,1.9,1.9,1.9,0.0],["2002-08-22",1.9,1.9,1.9,1.9,0.0],["2002-08-23",1.9,1.9,1.9,1.9,0.0],["2002-08-26",1.85,1.9,1.75,1.75,6300.0],["2002-08-27",1.9,1.9,1.9,1.9,500.0],["2002-08-28",1.9,1.9,1.9,1.9,0.0],["2002-08-29",1.8,1.91,1.8,1.8,8400.0],["2002-08-30",1.8,1.8,1.8,1.8,0.0],["2002-09-03",1.8,1.8,1.8,1.8,0.0],["2002-09-04",1.8,1.8,1.8,1.8,0.0],["2002-09-05",1.8,1.8,1.8,1.8,0.0],["2002-09-06",1.8,1.8,1.8,1.8,0.0],["2002-09-09",1.8,1.8,1.8,1.8,0.0],["2002-09-10",1.8,1.8,1.8,1.8,0.0],["2002-09-11",1.8,1.8,1.8,1.8,0.0],["2002-09-12",1.8,1.8,1.8,1.8,0.0],["2002-09-13",1.8,1.85,1.75,1.8,6900.0],["2002-09-16",1.75,1.75,1.75,1.75,1000.0],["2002-09-17",1.7,1.8,1.7,1.8,3800.0],["2002-09-18",1.7,1.7,1.6,1.6,10000.0],["2002-09-19",1.6,1.6,1.6,1.6,4000.0],["2002-09-20",1.6,1.6,1.6,1.6,0.0],["2002-09-23",1.6,1.6,1.6,1.6,0.0],["2002-09-24",1.6,1.65,1.6,1.6,4500.0],["2002-09-25",1.6,1.6,1.6,1.6,0.0],["2002-09-26",1.6,1.6,1.6,1.6,0.0],["2002-09-27",1.6,1.6,1.6,1.6,0.0],["2002-09-30",1.6,1.6,1.6,1.6,0.0],["2002-10-01",1.6,1.6,1.6,1.6,0.0],["2002-10-02",1.6,1.6,1.6,1.6,0.0],["2002-10-03",1.6,1.6,1.6,1.6,0.0],["2002-10-04",1.6,1.6,1.6,1.6,700.0],["2002-10-07",1.6,1.6,1.6,1.6,0.0],["2002-10-08",1.6,1.6,1.6,1.6,0.0],["2002-10-09",1.6,1.6,1.6,1.6,0.0],["2002-10-10",1.5,1.61,1.5,1.61,1800.0],["2002-10-11",1.61,1.61,1.61,1.61,0.0],["2002-10-14",1.61,1.61,1.61,1.61,0.0],["2002-10-15",1.6,1.7,1.4,1.6,7400.0],["2002-10-16",1.65,1.65,1.6,1.6,3800.0],["2002-10-17",1.75,1.75,1.75,1.75,500.0],["2002-10-18",1.7,1.85,1.6,1.85,2000.0],["2002-10-21",1.85,1.85,1.85,1.85,0.0],["2002-10-22",1.6,1.6,1.5,1.58,8400.0],["2002-10-23",1.58,1.58,1.58,1.58,0.0],["2002-10-24",1.58,1.58,1.58,1.58,0.0],["2002-10-25",1.58,1.58,1.58,1.58,0.0],["2002-10-28",1.58,1.58,1.58,1.58,0.0],["2002-10-29",1.95,1.95,1.95,1.95,100.0],["2002-10-30",1.95,1.95,1.95,1.95,0.0],["2002-10-31",1.95,1.95,1.95,1.95,0.0],["2002-11-01",1.95,1.95,1.95,1.95,0.0],["2002-11-04",1.95,1.95,1.95,1.95,0.0],["2002-11-05",1.95,1.95,1.95,1.95,0.0],["2002-11-06",1.95,1.95,1.95,1.95,0.0],["2002-11-07",1.95,1.95,1.95,1.95,0.0],["2002-11-08",1.6,1.6,1.6,1.6,1500.0],["2002-11-11",1.6,1.6,1.6,1.6,0.0],["2002-11-12",1.6,1.6,1.6,1.6,0.0],["2002-11-13",1.6,1.6,1.6,1.6,100.0],["2002-11-14",1.9,2.05,1.85,1.9,15900.0],["2002-11-15",1.9,1.9,1.9,1.9,0.0],["2002-11-18",1.9,1.9,1.9,1.9,0.0],["2002-11-19",1.9,1.9,1.9,1.9,0.0],["2002-11-20",1.75,1.75,1.7,1.7,1900.0],["2002-11-21",1.7,1.72,1.7,1.72,6000.0],["2002-11-22",1.72,1.72,1.72,1.72,0.0],["2002-11-25",1.72,1.72,1.72,1.72,0.0],["2002-11-26",1.72,1.72,1.72,1.72,0.0],["2002-11-27",1.72,1.72,1.72,1.72,0.0],["2002-11-29",1.7,1.7,1.7,1.7,200.0],["2002-12-02",1.7,1.7,1.7,1.7,0.0],["2002-12-03",1.7,1.7,1.7,1.7,0.0],["2002-12-04",1.7,1.7,1.7,1.7,0.0],["2002-12-05",1.7,1.7,1.7,1.7,0.0],["2002-12-06",1.7,1.7,1.7,1.7,0.0],["2002-12-09",1.8,1.9,1.8,1.9,1000.0],["2002-12-10",1.9,1.9,1.9,1.9,0.0],["2002-12-11",1.85,1.85,1.85,1.85,1500.0],["2002-12-12",1.75,1.75,1.75,1.75,1500.0],["2002-12-13",1.75,1.75,1.75,1.75,1500.0],["2002-12-16",1.75,1.75,1.75,1.75,2000.0],["2002-12-17",1.75,1.75,1.75,1.75,0.0],["2002-12-18",1.75,1.75,1.75,1.75,1200.0],["2002-12-19",1.75,1.75,1.75,1.75,0.0],["2002-12-20",1.75,1.75,1.75,1.75,0.0],["2002-12-23",1.75,1.75,1.75,1.75,0.0],["2002-12-24",1.75,1.75,1.75,1.75,0.0],["2002-12-26",1.75,1.75,1.75,1.75,0.0],["2002-12-27",1.75,1.75,1.75,1.75,0.0],["2002-12-30",1.75,1.75,1.75,1.75,0.0],["2002-12-31",1.75,1.75,1.75,1.75,0.0],["2003-01-02",1.75,1.75,1.75,1.75,200.0],["2003-01-03",1.75,1.75,1.75,1.75,0.0],["2003-01-06",1.8,1.8,1.8,1.8,500.0],["2003-01-07",1.8,1.8,1.8,1.8,0.0],["2003-01-08",1.8,1.8,1.8,1.8,0.0],["2003-01-09",1.85,1.9,1.85,1.9,1500.0],["2003-01-10",1.9,1.9,1.9,1.9,0.0],["2003-01-13",1.9,1.9,1.9,1.9,0.0],["2003-01-14",1.95,1.95,1.95,1.95,3000.0],["2003-01-15",1.95,1.95,1.95,1.95,0.0],["2003-01-16",1.85,1.85,1.85,1.85,100.0],["2003-01-17",1.85,1.85,1.85,1.85,0.0],["2003-01-21",1.85,1.85,1.85,1.85,0.0],["2003-01-22",1.85,1.85,1.85,1.85,0.0],["2003-01-23",1.85,1.85,1.85,1.85,0.0],["2003-01-24",1.85,1.85,1.85,1.85,1000.0],["2003-01-27",1.87,1.87,1.85,1.85,3000.0],["2003-01-28",1.84,1.84,1.84,1.84,1000.0],["2003-01-29",1.84,1.84,1.84,1.84,0.0],["2003-01-30",1.84,1.84,1.84,1.84,0.0],["2003-01-31",1.84,1.84,1.84,1.84,0.0],["2003-02-03",1.84,1.84,1.84,1.84,0.0],["2003-02-04",1.78,1.78,1.78,1.78,400.0],["2003-02-05",1.78,1.8,1.75,1.75,15000.0],["2003-02-06",1.75,1.75,1.75,1.75,0.0],["2003-02-07",1.75,1.75,1.75,1.75,0.0],["2003-02-10",1.75,1.75,1.75,1.75,0.0],["2003-02-11",1.75,1.75,1.75,1.75,0.0],["2003-02-12",1.65,1.65,1.55,1.55,2500.0],["2003-02-13",1.55,1.55,1.55,1.55,0.0],["2003-02-14",1.55,1.55,1.55,1.55,0.0],["2003-02-18",1.55,1.55,1.55,1.55,0.0],["2003-02-19",1.55,1.55,1.54,1.54,3200.0],["2003-02-20",1.55,1.55,1.55,1.55,900.0],["2003-02-21",1.55,1.55,1.55,1.55,0.0],["2003-02-24",1.55,1.55,1.55,1.55,0.0],["2003-02-25",1.4,1.45,1.4,1.4,2500.0],["2003-02-26",1.4,1.4,1.4,1.4,0.0],["2003-02-27",1.4,1.4,1.4,1.4,0.0],["2003-02-28",1.4,1.4,1.4,1.4,0.0],["2003-03-03",1.45,1.45,1.45,1.45,2000.0],["2003-03-04",1.45,1.45,1.45,1.45,0.0],["2003-03-05",1.45,1.45,1.45,1.45,0.0],["2003-03-06",1.45,1.45,1.45,1.45,0.0],["2003-03-07",1.45,1.45,1.45,1.45,0.0],["2003-03-10",1.45,1.45,1.45,1.45,0.0],["2003-03-11",1.45,1.45,1.45,1.45,0.0],["2003-03-12",1.45,1.45,1.45,1.45,0.0],["2003-03-13",1.35,1.35,1.35,1.35,2000.0],["2003-03-14",1.35,1.35,1.25,1.25,6500.0],["2003-03-17",1.16,1.16,1.16,1.16,3000.0],["2003-03-18",1.25,1.4,1.25,1.4,1100.0],["2003-03-19",1.17,1.3,1.17,1.3,6200.0],["2003-03-20",1.3,1.3,1.3,1.3,0.0],["2003-03-21",1.3,1.3,1.3,1.3,0.0],["2003-03-24",1.3,1.3,1.3,1.3,0.0],["2003-03-25",1.4,1.4,1.4,1.4,1500.0],["2003-03-26",1.45,1.55,1.45,1.55,2800.0],["2003-03-27",1.55,1.55,1.55,1.55,500.0],["2003-03-28",1.57,1.6,1.55,1.55,8100.0],["2003-03-31",1.6,1.74,1.6,1.65,4700.0],["2003-04-01",1.65,1.65,1.65,1.65,0.0],["2003-04-02",1.65,1.65,1.65,1.65,0.0],["2003-04-03",1.8,1.8,1.8,1.8,500.0],["2003-04-04",1.8,1.8,1.8,1.8,0.0],["2003-04-07",1.8,1.8,1.8,1.8,0.0],["2003-04-08",1.75,1.75,1.6,1.65,6500.0],["2003-04-09",1.65,1.65,1.65,1.65,0.0],["2003-04-10",1.65,1.65,1.65,1.65,0.0],["2003-04-11",1.65,1.65,1.65,1.65,0.0],["2003-04-14",1.65,1.75,1.65,1.7,4500.0],["2003-04-15",1.7,1.7,1.6,1.6,1000.0],["2003-04-16",1.55,1.55,1.55,1.55,400.0],["2003-04-17",1.55,1.55,1.55,1.55,0.0],["2003-04-21",1.55,1.55,1.55,1.55,0.0],["2003-04-22",1.55,1.55,1.55,1.55,0.0],["2003-04-23",1.55,1.55,1.55,1.55,0.0],["2003-04-24",1.55,1.55,1.55,1.55,0.0],["2003-04-25",1.55,1.55,1.55,1.55,0.0],["2003-04-28",1.55,1.55,1.55,1.55,600.0],["2003-04-29",1.55,1.55,1.55,1.55,100.0],["2003-04-30",1.55,1.55,1.55,1.55,0.0],["2003-05-01",1.55,1.55,1.55,1.55,0.0],["2003-05-02",1.55,1.55,1.55,1.55,0.0],["2003-05-05",1.55,1.55,1.55,1.55,0.0],["2003-05-06",1.75,1.75,1.75,1.75,300.0],["2003-05-07",1.8,2.0,1.8,1.85,3000.0],["2003-05-08",1.75,1.8,1.75,1.8,2500.0],["2003-05-09",1.76,1.76,1.75,1.75,1000.0],["2003-05-12",1.71,1.71,1.71,1.71,2100.0],["2003-05-13",1.71,1.71,1.71,1.71,0.0],["2003-05-14",1.76,1.8,1.75,1.75,9300.0],["2003-05-15",1.85,2.04,1.85,1.9,39600.0],["2003-05-16",1.85,1.85,1.85,1.85,500.0],["2003-05-19",1.75,1.8,1.75,1.78,6000.0],["2003-05-20",1.79,1.8,1.75,1.8,17600.0],["2003-05-21",1.75,1.75,1.55,1.55,5000.0],["2003-05-22",1.61,1.61,1.61,1.61,1000.0],["2003-05-23",1.61,1.61,1.61,1.61,0.0],["2003-05-27",1.79,1.85,1.7,1.85,24800.0],["2003-05-28",1.85,2.0,1.8,1.85,29100.0],["2003-05-29",1.85,1.85,1.81,1.81,21000.0],["2003-05-30",1.81,1.81,1.75,1.77,27100.0],["2003-06-02",2.07,2.3,2.07,2.2,36600.0],["2003-06-03",2.75,2.8,2.5,2.55,24600.0],["2003-06-04",2.35,2.7,2.2,2.25,6900.0],["2003-06-05",2.2,2.25,2.2,2.2,4200.0],["2003-06-06",2.15,2.3,2.15,2.25,3800.0],["2003-06-09",2.25,2.35,2.25,2.27,10000.0],["2003-06-10",2.27,2.27,2.27,2.27,0.0],["2003-06-11",2.21,2.25,2.2,2.2,13100.0],["2003-06-12",2.2,2.2,2.2,2.2,0.0],["2003-06-13",2.35,2.35,2.25,2.25,400.0],["2003-06-16",2.35,2.45,2.25,2.32,11500.0],["2003-06-17",2.32,2.32,2.32,2.32,0.0],["2003-06-18",2.45,2.45,2.3,2.3,1300.0],["2003-06-19",2.45,2.45,2.42,2.42,14900.0],["2003-06-20",2.5,2.5,2.35,2.35,9000.0],["2003-06-23",2.3,2.31,2.3,2.31,1500.0],["2003-06-24",2.3,2.45,2.3,2.45,5700.0],["2003-06-25",2.5,2.5,2.5,2.5,5000.0],["2003-06-26",2.5,2.5,2.5,2.5,0.0],["2003-06-27",2.5,2.5,2.5,2.5,0.0],["2003-06-30",2.5,2.5,2.5,2.5,0.0],["2003-07-01",2.5,2.5,2.5,2.5,0.0],["2003-07-02",2.5,2.5,2.5,2.5,0.0],["2003-07-03",2.4,2.65,2.4,2.6,9200.0],["2003-07-07",2.65,2.65,2.47,2.5,14400.0],["2003-07-08",2.47,2.55,2.4,2.45,22600.0],["2003-07-09",2.45,2.45,2.45,2.45,0.0],["2003-07-10",2.45,2.45,2.45,2.45,0.0],["2003-07-11",2.45,2.45,2.45,2.45,0.0],["2003-07-14",2.59,2.59,2.59,2.59,200.0],["2003-07-15",2.4,2.4,2.4,2.4,1000.0],["2003-07-16",2.4,2.45,2.3,2.4,5300.0],["2003-07-17",2.35,2.35,2.3,2.3,2000.0],["2003-07-18",2.3,2.35,2.3,2.35,2400.0],["2003-07-21",2.35,2.35,2.35,2.35,0.0],["2003-07-22",2.3,2.3,2.3,2.3,200.0],["2003-07-23",2.3,2.55,2.3,2.48,18500.0],["2003-07-24",2.4,2.4,2.4,2.4,2000.0],["2003-07-25",2.4,2.4,2.3,2.35,2600.0],["2003-07-28",2.4,2.4,2.31,2.31,4000.0],["2003-07-29",2.31,2.31,2.31,2.31,0.0],["2003-07-30",2.3,2.4,2.2,2.4,4500.0],["2003-07-31",2.35,2.35,2.35,2.35,2000.0],["2003-08-01",2.35,2.35,2.35,2.35,3700.0],["2003-08-04",2.5,2.5,2.45,2.45,9000.0],["2003-08-05",2.5,2.59,2.45,2.45,5700.0],["2003-08-06",2.5,2.59,2.5,2.55,7000.0],["2003-08-07",2.58,2.59,2.55,2.55,19700.0],["2003-08-08",2.55,2.55,2.55,2.55,0.0],["2003-08-11",2.68,3.05,2.61,2.9,47800.0],["2003-08-12",2.95,4.0,2.8,4.0,16400.0],["2003-08-13",4.05,4.05,3.0,3.36,3600.0],["2003-08-14",3.95,4.45,3.45,3.55,29100.0],["2003-08-15",3.6,3.7,3.55,3.7,12300.0],["2003-08-18",3.55,3.55,3.05,3.25,13000.0],["2003-08-19",3.25,3.25,3.05,3.05,3200.0],["2003-08-20",3.05,3.05,3.05,3.05,2500.0],["2003-08-21",3.25,3.25,3.05,3.15,8900.0],["2003-08-22",3.15,3.3,3.15,3.25,6000.0],["2003-08-25",3.3,3.3,3.25,3.25,1800.0],["2003-08-26",3.15,3.15,3.15,3.15,1000.0],["2003-08-27",3.1,3.15,3.0,3.05,6100.0],["2003-08-28",3.05,3.1,3.05,3.05,19200.0],["2003-08-29",3.1,3.1,3.05,3.05,5500.0],["2003-09-02",3.1,3.25,3.0,3.25,14200.0],["2003-09-03",3.3,3.3,3.3,3.3,100.0],["2003-09-04",3.3,3.3,3.3,3.3,100.0],["2003-09-05",3.1,3.5,3.1,3.25,9000.0],["2003-09-08",3.25,3.3,3.2,3.3,8800.0],["2003-09-09",3.2,3.3,3.2,3.3,4200.0],["2003-09-10",3.2,3.25,3.1,3.15,9600.0],["2003-09-11",3.2,3.2,3.2,3.2,1000.0],["2003-09-12",3.1,3.1,3.05,3.1,4200.0],["2003-09-15",3.1,3.1,3.02,3.05,17800.0],["2003-09-16",3.02,3.05,3.0,3.05,4500.0],["2003-09-17",3.0,3.05,2.9,2.9,19000.0],["2003-09-18",2.95,2.95,2.95,2.95,100.0],["2003-09-19",2.95,2.95,2.95,2.95,0.0],["2003-09-22",2.85,2.95,2.8,2.8,2100.0],["2003-09-23",2.8,2.85,2.8,2.85,3000.0],["2003-09-24",2.85,2.85,2.85,2.85,1000.0],["2003-09-25",2.8,2.8,2.75,2.75,1600.0],["2003-09-26",2.75,2.75,2.75,2.75,0.0],["2003-09-29",2.75,2.75,2.75,2.75,0.0],["2003-09-30",2.75,2.8,2.7,2.75,8100.0],["2003-10-01",2.75,2.9,2.75,2.9,3200.0],["2003-10-02",2.9,2.9,2.9,2.9,0.0],["2003-10-03",2.9,2.9,2.9,2.9,0.0],["2003-10-06",2.9,2.9,2.9,2.9,0.0],["2003-10-07",2.8,2.8,2.8,2.8,800.0],["2003-10-08",2.8,2.8,2.8,2.8,2100.0],["2003-10-09",2.95,2.95,2.85,2.95,4300.0],["2003-10-10",2.95,3.25,2.9,3.25,6100.0],["2003-10-13",3.45,3.85,3.45,3.85,3700.0],["2003-10-14",3.4,3.51,3.4,3.5,13500.0],["2003-10-15",3.5,3.5,3.5,3.5,0.0],["2003-10-16",3.5,3.5,3.5,3.5,0.0],["2003-10-17",3.5,3.5,3.5,3.5,0.0],["2003-10-20",3.4,3.55,3.3,3.4,15100.0],["2003-10-21",3.35,3.35,3.3,3.3,1000.0],["2003-10-22",3.2,3.25,3.2,3.2,4900.0],["2003-10-23",3.35,3.35,3.2,3.2,7700.0],["2003-10-24",3.2,3.2,3.1,3.15,10200.0],["2003-10-27",3.1,3.1,3.1,3.1,400.0],["2003-10-28",3.1,3.25,3.1,3.2,9300.0],["2003-10-29",3.25,3.5,3.25,3.5,4700.0],["2003-10-30",3.5,3.5,3.3,3.3,600.0],["2003-10-31",3.3,3.3,3.3,3.3,0.0],["2003-11-03",3.3,3.3,3.3,3.3,0.0],["2003-11-04",3.3,3.3,3.3,3.3,0.0],["2003-11-05",3.32,3.35,3.25,3.25,8300.0],["2003-11-06",3.35,3.35,3.25,3.25,3600.0],["2003-11-07",3.25,3.25,3.25,3.25,0.0],["2003-11-10",3.2,3.25,3.2,3.25,4700.0],["2003-11-11",3.23,3.4,3.15,3.2,20200.0],["2003-11-12",3.2,3.2,3.2,3.2,300.0],["2003-11-13",3.45,4.0,3.45,3.85,70200.0],["2003-11-14",4.0,4.0,3.7,3.9,8800.0],["2003-11-17",3.9,4.25,3.9,4.25,32500.0],["2003-11-18",4.0,4.7,4.0,4.2,28100.0],["2003-11-19",4.2,4.7,4.2,4.7,44300.0],["2003-11-20",4.52,4.95,4.52,4.8,51100.0],["2003-11-21",4.85,4.9,4.74,4.8,22900.0],["2003-11-24",4.9,5.0,4.65,4.65,19500.0],["2003-11-25",4.65,4.8,4.65,4.75,40000.0],["2003-11-26",4.8,4.8,4.7,4.8,1500.0],["2003-11-28",4.95,5.15,4.9,5.15,23300.0],["2003-12-01",5.0,5.2,5.0,5.15,15200.0],["2003-12-02",5.15,5.3,5.15,5.3,19800.0],["2003-12-03",5.25,5.3,5.25,5.3,3800.0],["2003-12-04",5.25,5.25,5.23,5.25,6000.0],["2003-12-05",5.2,5.35,4.9,4.9,3300.0],["2003-12-08",4.9,5.0,4.9,4.9,1400.0],["2003-12-09",4.9,5.0,4.9,5.0,1600.0],["2003-12-10",4.9,5.0,4.9,5.0,3600.0],["2003-12-11",4.9,5.0,4.6,5.0,12700.0],["2003-12-12",4.99,5.0,4.8,4.8,3400.0],["2003-12-15",4.8,5.1,4.8,5.1,5200.0],["2003-12-16",5.05,5.05,5.05,5.05,500.0],["2003-12-17",5.1,5.1,4.95,5.0,5500.0],["2003-12-18",4.85,4.85,4.85,4.85,800.0],["2003-12-19",4.85,4.85,4.75,4.75,3500.0],["2003-12-22",4.7,4.7,4.7,4.7,700.0],["2003-12-23",4.7,4.7,4.7,4.7,0.0],["2003-12-24",4.65,4.65,4.65,4.65,500.0],["2003-12-26",4.6,4.6,4.6,4.6,600.0],["2003-12-29",4.5,4.55,4.45,4.48,24300.0],["2003-12-30",4.5,4.55,4.5,4.5,13200.0],["2003-12-31",4.55,4.55,4.45,4.53,22400.0],["2004-01-02",4.53,4.53,4.53,4.53,0.0],["2004-01-05",4.47,4.47,4.35,4.35,11200.0],["2004-01-06",4.4,4.5,4.3,4.5,19600.0],["2004-01-07",4.3,4.35,4.3,4.3,11700.0],["2004-01-08",4.25,4.35,4.25,4.35,17200.0],["2004-01-09",4.55,4.55,4.25,4.25,6900.0],["2004-01-12",4.3,4.35,4.25,4.25,36300.0],["2004-01-13",4.27,4.27,4.0,4.2,7800.0],["2004-01-14",4.1,4.2,4.1,4.2,1600.0],["2004-01-15",4.1,4.15,4.1,4.1,6500.0],["2004-01-16",4.05,4.1,3.95,3.95,10900.0],["2004-01-20",3.95,3.95,3.75,3.8,15400.0],["2004-01-21",3.75,4.1,3.75,3.93,19800.0],["2004-01-22",3.9,3.95,3.9,3.95,4900.0],["2004-01-23",3.9,4.1,3.9,3.95,25100.0],["2004-01-26",3.84,3.85,3.8,3.85,16400.0],["2004-01-27",3.95,4.05,3.8,3.8,9800.0],["2004-01-28",3.81,4.0,3.7,3.72,22200.0],["2004-01-29",3.75,3.75,3.6,3.75,17300.0],["2004-01-30",3.73,3.73,3.73,3.73,1200.0],["2004-02-02",3.73,3.75,3.7,3.7,7700.0],["2004-02-03",3.85,4.15,3.8,4.15,73400.0],["2004-02-04",4.2,4.6,4.15,4.3,217700.0],["2004-02-05",4.35,4.35,4.2,4.27,17000.0],["2004-02-06",4.32,4.55,4.29,4.5,42100.0],["2004-02-09",4.7,4.9,4.61,4.74,6400.0],["2004-02-10",5.0,5.05,4.98,5.0,1800.0],["2004-02-11",5.0,5.1,4.86,5.0,7900.0],["2004-02-12",5.1,5.6,5.1,5.5,100800.0],["2004-02-13",5.55,5.85,5.53,5.83,27400.0],["2004-02-17",5.9,6.45,5.9,6.0,40000.0],["2004-02-18",6.0,6.05,5.95,5.95,10400.0],["2004-02-19",5.95,6.05,5.95,6.0,6000.0],["2004-02-20",6.14,6.15,6.05,6.15,5400.0],["2004-02-23",6.18,6.23,6.1,6.15,23500.0],["2004-02-24",6.2,6.23,6.15,6.23,6000.0],["2004-02-25",6.15,6.25,6.15,6.25,10100.0],["2004-02-26",6.35,6.7,6.35,6.62,20600.0],["2004-02-27",6.7,7.09,6.7,7.09,46700.0],["2004-03-01",7.25,8.7,7.25,7.8,84300.0],["2004-03-02",8.2,8.49,7.95,7.95,75200.0],["2004-03-03",8.03,8.03,7.1,7.4,21000.0],["2004-03-04",7.5,8.25,7.5,8.0,40400.0],["2004-03-05",8.1,8.22,8.0,8.0,48000.0],["2004-03-08",8.1,8.15,7.9,8.05,16400.0],["2004-03-09",8.08,8.14,8.0,8.14,14100.0],["2004-03-10",8.23,8.25,7.65,7.74,34300.0],["2004-03-11",7.25,7.5,7.15,7.26,45500.0],["2004-03-12",7.25,7.4,6.7,7.0,47200.0],["2004-03-15",6.9,6.99,6.4,6.62,45700.0],["2004-03-16",6.59,6.59,6.25,6.3,16800.0],["2004-03-17",6.2,6.38,5.9,6.02,34300.0],["2004-03-18",5.95,7.0,5.95,7.0,57200.0],["2004-03-19",7.05,8.94,7.05,8.2,457600.0],["2004-03-22",8.29,8.59,7.8,8.2,164000.0],["2004-03-23",8.0,8.15,7.05,7.26,139900.0],["2004-03-24",7.28,7.5,7.07,7.07,34700.0],["2004-03-25",5.25,5.5,4.79,5.15,502800.0],["2004-03-26",5.14,5.36,4.91,5.0,85200.0],["2004-03-29",4.92,4.92,4.51,4.72,88000.0],["2004-03-30",4.6,4.79,4.55,4.75,41900.0],["2004-03-31",4.65,4.74,4.5,4.63,30200.0],["2004-04-01",4.6,4.6,4.2,4.47,48800.0],["2004-04-02",4.5,4.6,4.4,4.44,37300.0],["2004-04-05",4.4,4.5,4.3,4.34,25900.0],["2004-04-06",4.05,4.17,3.87,4.16,72800.0],["2004-04-07",4.06,4.06,3.84,3.9,74400.0],["2004-04-08",3.87,4.05,3.86,3.99,18400.0],["2004-04-12",4.0,4.25,4.0,4.25,25600.0],["2004-04-13",4.3,4.49,4.25,4.35,24900.0],["2004-04-14",4.45,4.49,4.25,4.25,13300.0],["2004-04-15",4.35,4.4,4.25,4.25,16000.0],["2004-04-16",4.35,4.39,4.25,4.35,21200.0],["2004-04-19",4.35,4.35,4.21,4.25,5300.0],["2004-04-20",4.2,4.34,4.2,4.21,5000.0],["2004-04-21",3.96,4.3,3.96,4.2,22600.0],["2004-04-22",4.25,4.25,4.1,4.15,15800.0],["2004-04-23",4.02,4.17,4.02,4.17,12000.0],["2004-04-26",4.1,4.17,4.0,4.14,6300.0],["2004-04-27",4.13,4.13,3.91,4.0,12900.0],["2004-04-28",3.95,4.01,3.95,4.0,9300.0],["2004-04-29",3.95,4.0,3.91,3.93,10200.0],["2004-04-30",3.99,4.02,3.77,3.8,27700.0],["2004-05-03",3.75,3.76,3.5,3.52,31300.0],["2004-05-04",3.65,3.85,3.65,3.85,13000.0],["2004-05-05",3.85,3.9,3.85,3.86,1800.0],["2004-05-06",3.91,3.91,3.75,3.75,4200.0],["2004-05-07",3.75,3.8,3.6,3.6,3600.0],["2004-05-10",3.65,3.65,3.52,3.6,13900.0],["2004-05-11",3.6,3.65,3.6,3.65,800.0],["2004-05-12",3.7,3.7,3.45,3.54,13100.0],["2004-05-13",3.4,3.79,3.37,3.7,8200.0],["2004-05-14",3.65,3.65,3.35,3.35,7800.0],["2004-05-17",3.45,3.6,3.45,3.52,4700.0],["2004-05-18",3.51,3.51,3.45,3.46,12700.0],["2004-05-19",3.53,3.95,3.53,3.85,15000.0],["2004-05-20",3.8,3.85,3.7,3.7,6700.0],["2004-05-21",3.65,3.65,3.6,3.63,8500.0],["2004-05-24",3.6,3.6,3.46,3.49,3600.0],["2004-05-25",3.42,3.5,3.4,3.5,6100.0],["2004-05-26",3.4,3.48,3.35,3.48,12600.0],["2004-05-27",3.4,3.5,3.36,3.5,5000.0],["2004-05-28",3.55,3.65,3.55,3.6,3900.0],["2004-06-01",3.55,3.6,3.55,3.55,3100.0],["2004-06-02",3.6,3.6,3.5,3.5,3500.0],["2004-06-03",3.46,3.55,3.25,3.3,8200.0],["2004-06-04",3.1,3.3,3.1,3.25,34000.0],["2004-06-07",3.3,3.34,3.28,3.3,7300.0],["2004-06-08",3.35,3.35,3.33,3.35,3500.0],["2004-06-09",3.32,3.32,2.99,3.0,49500.0],["2004-06-10",3.01,3.2,3.01,3.2,21100.0],["2004-06-14",3.15,3.24,3.02,3.2,26600.0],["2004-06-15",3.2,3.2,3.15,3.15,9400.0],["2004-06-16",3.16,3.51,3.11,3.51,50100.0],["2004-06-17",3.6,4.3,3.6,3.95,41700.0],["2004-06-18",4.0,4.1,3.94,4.1,4900.0],["2004-06-21",4.07,4.1,3.91,3.95,17000.0],["2004-06-22",3.96,3.97,3.92,3.92,600.0],["2004-06-23",4.0,4.08,3.86,3.92,7000.0],["2004-06-24",3.93,3.93,3.92,3.92,600.0],["2004-06-25",3.9,3.99,3.9,3.99,400.0],["2004-06-28",3.97,3.99,3.9,3.93,5800.0],["2004-06-29",3.9,4.0,3.9,3.95,11600.0],["2004-06-30",4.0,4.0,3.9,3.9,8900.0],["2004-07-01",3.99,3.99,3.9,3.96,10100.0],["2004-07-02",3.91,3.99,3.9,3.95,5200.0],["2004-07-06",3.85,3.9,3.75,3.85,9300.0],["2004-07-07",3.85,3.9,3.8,3.81,5800.0],["2004-07-08",3.85,3.87,3.8,3.84,8100.0],["2004-07-09",3.88,3.88,3.76,3.76,19900.0],["2004-07-12",3.74,3.75,3.5,3.58,12200.0],["2004-07-13",3.55,3.59,3.4,3.4,10200.0],["2004-07-14",3.43,3.44,3.4,3.4,2300.0],["2004-07-15",3.44,3.5,3.4,3.45,4300.0],["2004-07-16",3.4,3.47,3.4,3.4,1800.0],["2004-07-19",3.44,3.44,3.3,3.36,5300.0],["2004-07-20",3.36,3.44,3.36,3.37,5900.0],["2004-07-21",3.32,3.52,3.32,3.5,14600.0],["2004-07-22",3.55,3.6,3.49,3.55,24000.0],["2004-07-23",3.55,3.6,3.45,3.6,17100.0],["2004-07-26",3.61,3.61,3.5,3.5,21900.0],["2004-07-27",3.51,3.59,3.51,3.52,16300.0],["2004-07-28",3.52,3.55,3.51,3.52,10800.0],["2004-07-29",3.55,3.55,3.49,3.49,22100.0],["2004-07-30",3.39,3.39,3.32,3.38,2100.0],["2004-08-02",3.38,3.39,3.36,3.39,8500.0],["2004-08-03",3.3,3.3,3.1,3.14,29000.0],["2004-08-04",3.13,3.14,3.02,3.14,18300.0],["2004-08-05",3.1,3.12,3.07,3.1,6600.0],["2004-08-06",3.05,3.15,3.05,3.15,800.0],["2004-08-09",3.15,3.15,3.15,3.15,0.0],["2004-08-10",3.2,3.2,3.05,3.06,1400.0],["2004-08-11",3.15,3.15,3.1,3.1,3200.0],["2004-08-12",3.15,3.2,3.15,3.16,6500.0],["2004-08-13",3.2,3.8,3.2,3.2,44400.0],["2004-08-16",3.4,3.59,3.4,3.56,9600.0],["2004-08-17",3.56,3.82,3.56,3.8,4800.0],["2004-08-18",3.82,3.82,3.6,3.6,9700.0],["2004-08-19",3.65,3.7,3.65,3.65,2000.0],["2004-08-20",3.75,3.75,3.5,3.52,4000.0],["2004-08-23",3.46,3.46,3.46,3.46,1100.0],["2004-08-24",3.5,3.5,3.32,3.32,9600.0],["2004-08-25",3.35,3.4,3.35,3.4,6500.0],["2004-08-26",3.35,3.51,3.35,3.5,5200.0],["2004-08-27",3.62,3.65,3.39,3.44,32100.0],["2004-08-30",3.42,3.55,3.4,3.55,1600.0],["2004-08-31",3.55,3.55,3.5,3.5,600.0],["2004-09-01",3.45,3.58,3.45,3.52,9700.0],["2004-09-02",3.51,3.6,3.51,3.6,1300.0],["2004-09-03",3.66,3.66,3.66,3.66,1100.0],["2004-09-07",3.65,3.65,3.6,3.61,3300.0],["2004-09-08",3.61,3.61,3.61,3.61,0.0],["2004-09-09",3.65,3.99,3.65,3.92,7800.0],["2004-09-10",3.98,4.35,3.98,4.1,49400.0],["2004-09-13",4.25,4.85,4.25,4.85,62500.0],["2004-09-14",4.88,4.94,4.6,4.79,25200.0],["2004-09-15",4.7,4.78,4.7,4.7,4600.0],["2004-09-16",4.65,4.65,4.45,4.45,11600.0],["2004-09-17",4.5,4.62,4.5,4.62,11400.0],["2004-09-20",4.65,4.85,4.65,4.8,6100.0],["2004-09-21",4.85,4.98,4.72,4.73,11600.0],["2004-09-22",4.73,5.04,4.73,4.85,35100.0],["2004-09-23",4.78,5.55,4.78,5.3,50200.0],["2004-09-24",5.55,6.0,5.45,5.9,91100.0],["2004-09-27",5.77,6.1,5.75,5.82,57400.0],["2004-09-28",5.86,5.95,5.8,5.85,25000.0],["2004-09-29",5.85,6.23,5.85,6.23,35900.0],["2004-09-30",6.28,6.33,6.2,6.2,14200.0],["2004-10-01",6.3,6.34,6.25,6.3,17800.0],["2004-10-04",6.36,6.4,5.17,5.25,54500.0],["2004-10-05",5.2,5.4,5.05,5.33,18300.0],["2004-10-06",5.3,5.55,5.3,5.43,10400.0],["2004-10-07",5.43,5.63,5.4,5.59,8100.0],["2004-10-08",5.52,5.69,5.52,5.6,3000.0],["2004-10-11",5.55,5.55,5.5,5.52,5300.0],["2004-10-12",5.5,5.5,5.33,5.33,8100.0],["2004-10-13",5.35,5.38,5.15,5.19,8600.0],["2004-10-14",5.23,5.3,5.23,5.25,2500.0],["2004-10-15",5.2,5.23,5.15,5.21,6700.0],["2004-10-18",5.15,5.15,4.32,4.76,90600.0],["2004-10-19",4.6,4.69,4.49,4.5,21000.0],["2004-10-20",4.45,4.65,4.45,4.55,13600.0],["2004-10-21",4.65,4.75,4.6,4.75,3400.0],["2004-10-22",4.7,5.1,4.7,5.0,9200.0],["2004-10-25",5.01,5.01,4.93,4.96,3600.0],["2004-10-26",4.96,4.96,4.96,4.96,0.0],["2004-10-27",5.0,5.0,4.75,4.76,4600.0],["2004-10-28",4.79,4.94,4.79,4.94,5700.0],["2004-10-29",4.9,4.9,4.8,4.85,3200.0],["2004-11-01",4.95,5.05,4.95,5.05,4200.0],["2004-11-02",5.0,5.0,4.92,4.94,4900.0],["2004-11-03",4.98,4.98,4.9,4.96,3800.0],["2004-11-04",4.98,5.0,4.98,4.99,1500.0],["2004-11-05",5.0,5.05,5.0,5.02,6900.0],["2004-11-08",5.01,5.05,5.01,5.05,1800.0],["2004-11-09",4.97,5.2,4.97,5.2,7400.0],["2004-11-10",5.14,5.14,5.14,5.14,400.0],["2004-11-11",5.1,5.25,5.1,5.25,10600.0],["2004-11-12",5.15,5.15,5.03,5.08,26600.0],["2004-11-15",5.11,5.16,5.1,5.16,2100.0],["2004-11-16",5.11,5.13,5.04,5.04,2100.0],["2004-11-17",5.06,5.15,5.06,5.15,2700.0],["2004-11-18",5.14,5.14,5.0,5.0,1300.0],["2004-11-19",5.0,5.11,5.0,5.11,4400.0],["2004-11-22",5.05,5.06,5.02,5.06,6100.0],["2004-11-23",5.1,5.1,5.0,5.1,3400.0],["2004-11-24",5.03,5.09,4.85,4.93,9600.0],["2004-11-26",4.95,4.96,4.95,4.96,1300.0],["2004-11-29",4.9,4.95,4.75,4.95,21200.0],["2004-11-30",4.9,4.9,4.77,4.8,7600.0],["2004-12-01",4.77,4.79,4.77,4.79,1000.0],["2004-12-02",4.8,4.83,4.76,4.83,7600.0],["2004-12-03",4.82,4.82,4.65,4.69,28600.0],["2004-12-06",4.74,4.74,4.65,4.65,1100.0],["2004-12-07",4.68,4.74,4.6,4.6,2200.0],["2004-12-08",4.55,4.79,4.52,4.78,12400.0],["2004-12-09",4.78,4.92,4.78,4.92,7500.0],["2004-12-10",4.95,5.13,4.95,5.11,5700.0],["2004-12-13",5.1,5.11,5.08,5.1,3500.0],["2004-12-14",5.1,5.1,4.88,4.88,4000.0],["2004-12-15",5.1,5.84,5.1,5.26,47500.0],["2004-12-16",5.3,5.3,5.0,5.23,23100.0],["2004-12-17",5.25,5.3,5.25,5.3,1100.0],["2004-12-20",5.25,5.25,5.2,5.21,3200.0],["2004-12-21",5.22,5.23,5.21,5.22,4900.0],["2004-12-22",5.23,5.23,4.91,5.18,13900.0],["2004-12-23",5.19,5.22,5.17,5.22,1400.0],["2004-12-27",5.2,5.29,5.2,5.28,2700.0],["2004-12-28",5.34,5.34,5.1,5.21,7100.0],["2004-12-29",5.22,5.3,5.21,5.21,6400.0],["2004-12-30",5.22,5.22,5.15,5.21,2600.0],["2004-12-31",5.16,5.19,5.13,5.19,3800.0],["2005-01-03",5.2,5.25,5.19,5.19,3200.0],["2005-01-04",5.21,5.23,5.2,5.2,3200.0],["2005-01-05",5.2,5.25,5.2,5.25,3000.0],["2005-01-06",5.3,5.3,5.2,5.2,2000.0],["2005-01-07",5.23,5.23,5.16,5.16,4900.0],["2005-01-10",5.16,5.24,5.16,5.2,9300.0],["2005-01-11",5.21,5.21,5.2,5.2,4700.0],["2005-01-12",5.2,5.2,5.2,5.2,1100.0],["2005-01-13",5.2,5.22,5.2,5.2,8100.0],["2005-01-14",5.3,6.15,5.3,5.6,48400.0],["2005-01-18",5.61,5.85,5.56,5.6,15100.0],["2005-01-19",5.6,6.4,5.6,6.3,23600.0],["2005-01-20",6.3,6.3,6.1,6.14,5400.0],["2005-01-21",6.11,6.11,5.95,6.09,5100.0],["2005-01-24",6.09,6.09,5.9,5.99,2400.0],["2005-01-25",6.1,6.1,6.01,6.1,7400.0],["2005-01-26",6.14,6.14,6.06,6.06,3400.0],["2005-01-27",6.0,6.0,6.0,6.0,700.0],["2005-01-28",5.95,6.03,5.93,6.0,2900.0],["2005-01-31",6.0,6.0,5.9,5.91,12700.0],["2005-02-01",5.94,6.25,5.94,6.05,18900.0],["2005-02-02",6.1,6.35,6.1,6.15,11800.0],["2005-02-03",6.18,6.39,6.18,6.24,9200.0],["2005-02-04",6.24,6.24,6.12,6.21,900.0],["2005-02-07",6.14,6.2,6.12,6.2,4800.0],["2005-02-08",6.15,6.15,6.05,6.05,3100.0],["2005-02-09",6.15,6.15,6.1,6.13,2600.0],["2005-02-10",6.03,6.03,6.0,6.0,2600.0],["2005-02-11",5.98,5.98,5.75,5.9,12200.0],["2005-02-14",5.8,5.85,5.8,5.85,200.0],["2005-02-15",6.0,6.0,5.95,5.95,3700.0],["2005-02-16",6.15,6.83,6.15,6.68,31900.0],["2005-02-17",6.75,7.0,6.66,7.0,26100.0],["2005-02-18",7.0,7.09,6.9,7.01,11300.0],["2005-02-22",6.9,7.01,6.7,6.87,10900.0],["2005-02-23",6.8,6.89,6.8,6.85,2000.0],["2005-02-24",6.84,6.84,6.84,6.84,800.0],["2005-02-25",6.8,6.8,6.71,6.72,3400.0],["2005-02-28",6.75,6.85,6.75,6.85,6300.0],["2005-03-01",6.85,7.09,6.85,7.04,22300.0],["2005-03-02",7.09,7.2,7.04,7.04,26700.0],["2005-03-03",6.96,6.96,6.75,6.85,7200.0],["2005-03-04",6.8,6.9,6.62,6.9,6100.0],["2005-03-07",7.0,7.18,7.0,7.03,9600.0],["2005-03-08",7.1,7.1,6.95,6.95,3600.0],["2005-03-09",6.87,7.0,6.75,7.0,4900.0],["2005-03-10",7.02,7.14,7.01,7.04,10700.0],["2005-03-11",7.06,7.21,7.02,7.16,17300.0],["2005-03-14",7.2,7.2,6.99,7.12,8100.0],["2005-03-15",7.08,7.28,7.08,7.09,24900.0],["2005-03-16",7.19,7.21,7.0,7.2,35400.0],["2005-03-17",7.45,7.62,7.21,7.6,38600.0],["2005-03-18",7.55,7.68,7.53,7.62,7400.0],["2005-03-21",7.8,7.85,7.75,7.75,12200.0],["2005-03-22",7.75,7.85,7.5,7.5,7900.0],["2005-03-23",7.4,7.77,7.26,7.72,11600.0],["2005-03-24",7.97,7.97,7.28,7.28,51800.0],["2005-03-28",7.2,7.29,7.2,7.2,7300.0],["2005-03-29",7.1,7.13,6.8,6.95,11800.0],["2005-03-30",6.85,6.99,6.8,6.9,20500.0],["2005-03-31",6.91,7.0,6.9,7.0,4400.0],["2005-04-01",6.9,7.2,6.9,7.0,13700.0],["2005-04-04",6.82,7.1,6.78,7.0,3600.0],["2005-04-05",7.05,7.13,6.9,7.13,31000.0],["2005-04-06",7.05,7.05,6.83,6.86,5500.0],["2005-04-07",6.82,7.0,6.81,7.0,2500.0],["2005-04-08",6.9,6.96,6.86,6.9,1200.0],["2005-04-11",6.85,6.85,6.77,6.78,3700.0],["2005-04-12",6.78,6.98,6.78,6.9,7000.0],["2005-04-13",7.0,7.05,7.0,7.0,12800.0],["2005-04-14",7.05,7.05,7.0,7.0,9700.0],["2005-04-15",7.0,7.05,7.0,7.0,6000.0],["2005-04-18",7.07,7.07,6.8,6.9,2900.0],["2005-04-19",6.85,6.95,6.85,6.85,3100.0],["2005-04-20",6.85,6.89,6.7,6.7,5400.0],["2005-04-21",6.71,6.84,6.71,6.82,3000.0],["2005-04-22",6.8,6.8,6.7,6.7,2100.0],["2005-04-25",6.8,7.0,6.8,6.95,11400.0],["2005-04-26",6.97,7.03,6.97,6.98,3900.0],["2005-04-27",7.0,7.02,6.97,6.97,5400.0],["2005-04-28",7.05,7.05,7.0,7.0,1200.0],["2005-04-29",6.91,6.99,6.76,6.99,2200.0],["2005-05-02",6.95,7.0,6.92,6.96,2200.0],["2005-05-03",6.95,6.97,6.9,6.9,3500.0],["2005-05-04",6.95,6.95,6.95,6.95,2800.0],["2005-05-05",6.99,7.0,6.95,6.95,1700.0],["2005-05-06",6.92,6.95,6.8,6.8,10300.0],["2005-05-09",6.9,6.99,6.9,6.9,5700.0],["2005-05-10",6.99,7.06,6.98,7.06,5700.0],["2005-05-11",7.1,7.39,7.01,7.39,11000.0],["2005-05-12",7.4,7.48,7.4,7.4,15100.0],["2005-05-13",7.4,7.4,6.95,7.14,39800.0],["2005-05-16",7.05,7.05,6.87,6.9,7500.0],["2005-05-17",6.89,6.89,6.81,6.85,3100.0],["2005-05-18",6.87,6.87,6.87,6.87,100.0],["2005-05-19",6.97,6.97,6.88,6.88,4600.0],["2005-05-20",6.87,6.87,6.75,6.75,2000.0],["2005-05-23",6.75,7.0,6.75,7.0,15200.0],["2005-05-24",7.25,7.25,7.02,7.2,20000.0],["2005-05-25",7.3,7.39,7.21,7.39,20500.0],["2005-05-26",7.4,7.4,7.21,7.23,10700.0],["2005-05-27",7.3,7.39,7.25,7.39,10300.0],["2005-05-31",7.49,7.49,7.25,7.38,10500.0],["2005-06-01",7.45,7.45,7.25,7.25,4700.0],["2005-06-02",7.3,7.3,7.3,7.3,100.0],["2005-06-03",7.4,7.42,7.34,7.41,3200.0],["2005-06-06",7.49,7.49,7.05,7.3,7400.0],["2005-06-07",7.39,7.44,7.2,7.3,8600.0],["2005-06-08",7.3,7.35,7.3,7.3,4700.0],["2005-06-09",7.31,7.33,7.25,7.25,2800.0],["2005-06-10",7.34,7.49,7.29,7.48,21300.0],["2005-06-13",7.49,7.75,7.49,7.69,29600.0],["2005-06-14",7.7,8.5,7.7,8.47,124900.0],["2005-06-15",8.72,9.0,8.51,9.0,75500.0],["2005-06-16",9.0,9.0,8.83,8.98,40300.0],["2005-06-17",8.97,8.97,8.0,8.45,86300.0],["2005-06-20",8.45,8.45,8.16,8.2,17700.0],["2005-06-21",8.16,8.16,7.25,7.45,82000.0],["2005-06-22",7.4,7.74,7.02,7.61,47300.0],["2005-06-23",7.6,7.94,7.6,7.8,24300.0],["2005-06-24",7.64,7.74,7.35,7.41,17700.0],["2005-06-27",7.42,7.7,7.42,7.69,8600.0],["2005-06-28",7.7,7.98,7.68,7.82,10100.0],["2005-06-29",7.75,7.95,7.63,7.8,17800.0],["2005-06-30",7.9,7.9,7.8,7.89,11300.0],["2005-07-01",7.94,7.96,7.75,7.78,8300.0],["2005-07-05",7.8,7.8,7.62,7.7,8500.0],["2005-07-06",7.65,7.7,7.25,7.7,17500.0],["2005-07-07",7.68,7.7,7.6,7.6,9000.0],["2005-07-08",7.5,7.79,7.4,7.69,11800.0],["2005-07-11",7.77,9.34,7.69,9.08,206300.0],["2005-07-12",9.18,10.25,9.08,9.64,269100.0],["2005-07-13",9.74,10.2,9.64,9.86,75500.0],["2005-07-14",10.0,10.0,9.7,9.74,40100.0],["2005-07-15",9.71,9.89,9.6,9.69,45100.0],["2005-07-18",9.75,10.2,9.75,10.14,43000.0],["2005-07-19",10.15,11.48,10.15,11.41,169100.0],["2005-07-20",11.3,11.62,10.63,11.39,92500.0],["2005-07-21",11.5,11.5,11.04,11.19,48500.0],["2005-07-22",11.2,11.35,11.02,11.24,30800.0],["2005-07-25",11.45,12.0,11.36,12.0,142600.0],["2005-07-26",12.25,12.75,11.75,12.64,125400.0],["2005-07-27",12.55,12.7,12.15,12.69,71200.0],["2005-07-28",12.65,12.7,12.22,12.35,55800.0],["2005-07-29",12.5,12.75,12.5,12.74,68900.0],["2005-08-01",12.99,13.5,12.76,13.39,124500.0],["2005-08-02",13.49,14.9,13.49,13.93,148000.0],["2005-08-03",14.0,14.4,13.5,14.38,82200.0],["2005-08-04",14.53,14.6,13.2,13.35,119500.0],["2005-08-05",13.1,13.34,11.5,12.2,238100.0],["2005-08-08",14.0,14.8,13.9,14.73,418100.0],["2005-08-09",14.98,15.73,14.8,15.36,205600.0],["2005-08-10",15.4,15.99,15.01,15.13,207300.0],["2005-08-11",15.0,16.98,14.99,16.78,290400.0],["2005-08-12",16.78,17.15,16.04,17.05,221800.0],["2005-08-15",17.05,17.07,16.2,17.0,129200.0],["2005-08-16",17.05,17.05,15.67,16.23,94400.0],["2005-08-17",16.1,16.49,14.6,15.32,156500.0],["2005-08-18",15.1,15.1,14.01,14.27,142400.0],["2005-08-19",14.27,15.1,14.27,14.62,101100.0],["2005-08-22",15.36,16.0,15.26,15.42,112400.0],["2005-08-23",15.54,16.5,15.54,16.45,94400.0],["2005-08-24",16.5,17.0,15.9,16.5,104200.0],["2005-08-25",16.65,17.22,16.55,16.92,112100.0],["2005-08-26",17.0,17.27,16.8,17.05,80200.0],["2005-08-29",17.05,17.2,16.35,17.17,70400.0],["2005-08-30",17.25,18.45,17.18,18.45,161300.0],["2005-08-31",18.95,20.75,18.75,20.5,394200.0],["2005-09-01",21.0,22.6,20.75,21.9,381800.0],["2005-09-02",22.59,23.17,21.91,22.85,233200.0],["2005-09-06",24.0,28.25,23.5,27.93,867500.0],["2005-09-07",28.29,28.35,25.0,25.55,786700.0],["2005-09-08",25.8,25.84,24.3,24.8,284600.0],["2005-09-09",24.8,24.8,23.5,24.1,300600.0],["2005-09-12",24.5,24.5,23.25,23.61,679300.0],["2005-09-13",23.25,24.0,23.11,23.13,381300.0],["2005-09-14",23.13,23.45,19.45,19.6,856200.0],["2005-09-15",20.1,22.29,20.1,22.03,664900.0],["2005-09-16",22.25,24.89,22.05,24.2,514900.0],["2005-09-19",25.45,26.5,24.81,25.81,316100.0],["2005-09-20",27.25,27.5,25.7,25.83,396000.0],["2005-09-21",25.0,27.25,22.76,24.54,426500.0],["2005-09-22",25.0,25.75,23.3,24.57,241500.0],["2005-09-23",24.77,26.25,23.75,26.25,296300.0],["2005-09-26",26.3,27.47,26.3,27.3,219600.0],["2005-09-27",27.48,27.75,25.51,26.65,206800.0],["2005-09-28",27.5,27.5,25.57,27.13,135300.0],["2005-09-29",27.29,27.39,26.27,26.39,91600.0],["2005-09-30",26.39,26.39,24.74,25.9,165800.0],["2005-10-03",25.93,26.98,25.65,26.3,132000.0],["2005-10-04",26.05,26.34,25.65,26.09,108600.0],["2005-10-05",26.1,26.25,25.1,25.77,96200.0],["2005-10-06",25.52,25.73,23.51,25.08,229000.0],["2005-10-07",24.83,24.99,23.1,23.45,128900.0],["2005-10-10",23.66,24.64,23.66,24.1,75300.0],["2005-10-11",24.35,25.39,24.21,24.55,82400.0],["2005-10-12",24.35,24.73,21.51,22.3,186900.0],["2005-10-13",22.3,22.3,18.25,19.15,297700.0],["2005-10-14",19.15,20.15,19.15,19.98,152100.0],["2005-10-17",20.48,21.46,20.48,20.91,108200.0],["2005-10-18",21.16,21.25,19.5,19.96,78300.0],["2005-10-19",19.05,19.75,18.5,19.24,119100.0],["2005-10-20",19.0,19.14,17.75,18.23,90300.0],["2005-10-21",18.17,18.64,18.01,18.2,55100.0],["2005-10-24",18.19,18.21,17.55,17.8,96800.0],["2005-10-25",17.55,18.39,17.5,18.35,87600.0],["2005-10-26",18.35,20.2,18.35,19.85,111300.0],["2005-10-27",19.85,20.0,18.1,18.79,76700.0],["2005-10-28",18.81,19.5,18.75,18.86,44900.0],["2005-10-31",19.13,19.24,18.8,18.95,58200.0],["2005-11-01",18.81,19.68,18.1,19.03,52300.0],["2005-11-02",19.03,21.43,18.5,21.34,116400.0],["2005-11-03",21.7,22.59,21.6,22.32,117600.0],["2005-11-04",22.57,23.25,22.25,23.25,89600.0],["2005-11-07",24.0,24.74,21.26,23.25,222800.0],["2005-11-08",23.25,23.25,22.0,22.0,51400.0],["2005-11-09",21.5,21.5,19.5,20.23,185000.0],["2005-11-10",20.0,20.2,19.0,19.82,161400.0],["2005-11-11",20.07,20.49,19.5,20.25,47300.0],["2005-11-14",20.5,21.6,20.5,21.19,77500.0],["2005-11-15",21.01,21.07,20.13,20.81,59400.0],["2005-11-16",20.56,20.79,20.31,20.65,29600.0],["2005-11-17",20.15,20.96,20.0,20.77,43400.0],["2005-11-18",20.27,20.27,19.16,19.89,101800.0],["2005-11-21",19.39,19.79,19.25,19.66,72000.0],["2005-11-22",19.42,19.89,19.2,19.76,41600.0],["2005-11-23",19.85,19.97,19.48,19.8,41200.0],["2005-11-25",20.0,20.19,19.99,20.17,23300.0],["2005-11-28",20.42,20.9,20.18,20.42,55400.0],["2005-11-29",20.77,20.77,19.81,19.94,23600.0],["2005-11-30",19.94,19.94,19.5,19.7,32100.0],["2005-12-01",19.6,19.94,19.55,19.69,48000.0],["2005-12-02",19.66,19.66,19.0,19.1,52300.0],["2005-12-05",18.6,19.1,18.25,18.49,107600.0],["2005-12-06",18.4,18.5,17.61,17.62,98100.0],["2005-12-07",17.59,17.59,17.0,17.12,107700.0],["2005-12-08",17.02,17.35,16.5,16.85,66100.0],["2005-12-09",16.5,16.74,16.25,16.71,101900.0],["2005-12-12",16.42,18.0,16.06,17.34,119000.0],["2005-12-13",17.5,18.97,17.5,18.35,57400.0],["2005-12-14",18.49,19.5,18.49,19.28,102200.0],["2005-12-15",19.1,19.22,18.56,18.73,55100.0],["2005-12-16",18.98,19.0,18.5,18.95,23800.0],["2005-12-19",19.15,19.9,19.05,19.6,39500.0],["2005-12-20",19.85,20.2,19.16,19.2,39200.0],["2005-12-21",18.85,19.35,18.07,18.25,62100.0],["2005-12-22",18.75,19.57,18.6,19.0,72000.0],["2005-12-23",19.0,19.0,18.5,18.69,25300.0],["2005-12-27",18.38,18.38,17.7,18.0,47000.0],["2005-12-28",18.0,18.0,17.02,17.2,54900.0],["2005-12-29",17.15,17.15,16.56,16.88,62400.0],["2005-12-30",16.63,16.99,16.41,16.83,51500.0],["2006-01-03",16.58,17.2,15.89,16.12,87100.0],["2006-01-04",15.9,16.55,15.75,16.55,88900.0],["2006-01-05",16.5,17.15,16.16,17.09,26600.0],["2006-01-06",17.0,17.24,16.72,16.8,48400.0],["2006-01-09",16.41,16.57,16.05,16.48,70300.0],["2006-01-10",16.2,16.38,16.05,16.38,30300.0],["2006-01-11",16.4,16.4,16.19,16.24,34400.0],["2006-01-12",16.1,16.5,16.0,16.15,35700.0],["2006-01-13",16.03,16.7,16.03,16.65,22300.0],["2006-01-17",16.31,16.45,16.1,16.15,44400.0],["2006-01-18",16.02,16.02,15.25,15.39,72800.0],["2006-01-19",15.95,15.99,15.05,15.65,73200.0],["2006-01-20",16.0,17.47,15.5,16.5,736700.0],["2006-01-23",17.0,17.0,16.1,17.0,67100.0],["2006-01-24",17.0,17.97,16.77,17.75,108000.0],["2006-01-25",17.9,18.25,17.3,18.1,136900.0],["2006-01-26",17.7,18.23,17.7,18.15,39200.0],["2006-01-27",18.25,18.25,18.0,18.0,135000.0],["2006-01-30",17.82,18.5,17.75,18.32,59800.0],["2006-01-31",18.4,18.7,18.0,18.62,45900.0],["2006-02-01",18.5,18.89,17.97,18.82,47700.0],["2006-02-02",18.8,18.81,18.1,18.8,49700.0],["2006-02-03",18.36,18.93,18.36,18.93,48100.0],["2006-02-06",19.08,19.47,18.7,19.25,100200.0],["2006-02-07",19.25,19.25,18.77,18.97,38500.0],["2006-02-08",19.12,19.12,18.07,18.44,191700.0],["2006-02-09",18.3,18.85,18.3,18.74,34600.0],["2006-02-10",18.74,18.74,18.03,18.45,28100.0],["2006-02-13",18.5,18.61,17.35,17.77,67600.0],["2006-02-14",17.77,17.79,16.9,17.72,98000.0],["2006-02-15",17.82,18.97,17.0,18.84,59000.0],["2006-02-16",18.98,19.13,18.1,19.07,50400.0],["2006-02-17",19.0,19.5,18.55,19.38,29600.0],["2006-02-21",20.0,20.1,19.04,19.59,55100.0],["2006-02-22",19.69,19.82,18.55,18.93,43300.0],["2006-02-23",19.0,19.0,18.11,18.39,30800.0],["2006-02-24",18.5,18.94,18.3,18.49,35300.0],["2006-02-27",18.6,18.6,17.45,18.11,43700.0],["2006-02-28",18.25,18.5,18.18,18.3,50000.0],["2006-03-01",18.5,18.5,18.29,18.37,17000.0],["2006-03-02",18.45,18.55,18.13,18.5,42200.0],["2006-03-03",18.36,19.17,18.36,18.99,38900.0],["2006-03-06",19.1,19.72,19.1,19.3,46300.0],["2006-03-07",19.25,19.49,18.5,19.1,43700.0],["2006-03-08",19.2,19.24,18.76,19.1,23500.0],["2006-03-09",18.73,19.48,18.73,19.17,20600.0],["2006-03-10",19.35,19.65,19.01,19.23,29800.0],["2006-03-13",19.3,19.6,19.0,19.4,26700.0],["2006-03-14",19.62,19.82,19.2,19.26,27700.0],["2006-03-15",19.34,20.5,19.34,20.35,71200.0],["2006-03-16",20.65,20.65,19.81,20.12,63500.0],["2006-03-17",19.92,20.49,19.92,20.24,57900.0],["2006-03-20",21.62,22.61,21.3,21.85,235700.0],["2006-03-21",22.4,23.01,21.51,22.4,101100.0],["2006-03-22",22.5,22.5,20.86,21.58,91800.0],["2006-03-23",21.53,22.68,21.53,22.09,43700.0],["2006-03-24",22.26,22.36,21.75,22.22,42500.0],["2006-03-27",22.68,24.19,22.51,23.6,140700.0],["2006-03-28",23.84,24.85,23.33,23.76,107500.0],["2006-03-29",24.05,24.1,22.0,23.0,73000.0],["2006-03-30",23.0,23.34,22.05,22.63,102800.0],["2006-03-31",22.63,22.65,21.5,21.69,64300.0],["2006-04-03",21.73,23.49,21.73,22.28,88600.0],["2006-04-04",21.69,22.73,21.25,22.04,61400.0],["2006-04-05",22.12,23.7,22.12,23.3,85300.0],["2006-04-06",23.44,24.75,22.31,22.81,315100.0],["2006-04-07",22.58,24.18,22.58,24.0,123600.0],["2006-04-10",24.0,26.0,23.6,25.35,262700.0],["2006-04-11",25.75,26.05,24.2,25.0,126300.0],["2006-04-12",25.06,26.0,24.83,25.82,69900.0],["2006-04-13",26.01,26.01,24.91,25.1,74900.0],["2006-04-17",25.76,27.24,25.05,27.0,201500.0],["2006-04-18",26.74,28.0,26.2,27.95,160000.0],["2006-04-19",28.0,29.0,26.75,28.95,219900.0],["2006-04-20",28.14,28.88,27.4,27.79,136600.0],["2006-04-21",27.7,27.7,26.0,26.38,134400.0],["2006-04-24",26.0,26.45,25.25,26.07,157200.0],["2006-04-25",26.0,26.83,25.53,26.58,136600.0],["2006-04-26",26.78,28.5,26.69,28.42,276300.0],["2006-04-27",28.23,29.9,27.75,28.49,313200.0],["2006-04-28",28.23,28.62,27.6,27.75,64000.0],["2006-05-01",27.9,28.74,25.76,26.47,222900.0],["2006-05-02",27.03,27.5,24.28,26.59,266200.0],["2006-05-03",26.72,27.88,26.04,27.65,155700.0],["2006-05-04",27.85,29.87,27.74,29.0,225400.0],["2006-05-05",29.31,29.84,28.14,28.87,80000.0],["2006-05-08",28.93,29.42,28.33,29.04,85200.0],["2006-05-09",28.89,28.99,28.18,28.6,56500.0],["2006-05-10",29.0,29.85,28.77,29.0,158400.0],["2006-05-11",30.75,31.5,29.7,29.97,272500.0],["2006-05-12",30.25,30.7,26.5,29.5,241800.0],["2006-05-15",29.01,29.86,28.0,29.34,155600.0],["2006-05-16",29.51,30.99,28.85,29.87,187600.0],["2006-05-17",29.5,30.16,28.55,29.0,105900.0],["2006-05-18",29.74,30.54,28.0,28.05,103500.0],["2006-05-19",28.06,28.5,26.09,27.71,144000.0],["2006-05-22",27.28,27.99,27.0,27.49,89700.0],["2006-05-23",27.62,29.47,27.62,28.55,117700.0],["2006-05-24",28.66,30.28,28.62,29.51,239000.0],["2006-05-25",29.51,31.43,29.51,31.28,299000.0],["2006-05-26",31.9,33.0,31.4,32.19,331500.0],["2006-05-30",32.25,32.43,29.77,30.13,247700.0],["2006-05-31",30.26,30.75,30.0,30.5,132300.0],["2006-06-01",30.58,31.49,29.98,31.16,94500.0],["2006-06-02",31.2,31.34,28.95,30.37,130500.0],["2006-06-05",30.5,30.51,29.75,30.18,88000.0],["2006-06-06",30.4,30.4,24.51,25.7,411100.0],["2006-06-07",25.51,27.39,25.06,26.14,216300.0],["2006-06-08",26.06,26.53,24.9,25.76,148800.0],["2006-06-09",25.7,25.95,24.53,25.02,199000.0],["2006-06-12",25.0,25.92,22.6,23.08,174600.0],["2006-06-13",23.0,23.45,21.69,22.0,128000.0],["2006-06-14",22.69,23.78,22.01,23.55,102900.0],["2006-06-15",23.55,24.35,23.01,24.27,108400.0],["2006-06-16",24.0,24.48,23.2,24.32,102800.0],["2006-06-19",24.43,25.92,23.57,24.05,136900.0],["2006-06-20",24.03,24.56,23.51,24.15,36300.0],["2006-06-21",24.05,25.96,24.05,25.66,80100.0],["2006-06-22",25.75,25.75,24.3,25.09,43300.0],["2006-06-23",25.19,25.97,24.84,25.48,55200.0],["2006-06-26",25.38,26.97,24.75,26.45,65900.0],["2006-06-27",26.56,27.04,25.94,26.05,95200.0],["2006-06-28",26.29,27.45,25.88,27.36,90200.0],["2006-06-29",27.36,28.48,27.24,28.25,126200.0],["2006-06-30",28.4,28.43,27.57,27.6,962100.0],["2006-07-03",27.55,28.5,26.61,26.9,67900.0],["2006-07-05",28.49,29.16,27.93,28.9,390800.0],["2006-07-06",28.92,30.99,28.86,30.13,205200.0],["2006-07-07",30.32,30.32,28.14,28.18,126200.0],["2006-07-10",28.58,29.24,28.25,28.45,103800.0],["2006-07-11",28.55,29.99,27.33,29.54,131600.0],["2006-07-12",29.42,29.87,28.32,29.28,136500.0],["2006-07-13",29.16,29.86,27.73,28.74,133700.0],["2006-07-14",28.17,28.35,25.56,26.33,179700.0],["2006-07-17",26.2,26.63,24.62,24.96,75700.0],["2006-07-18",24.89,25.58,24.29,25.2,99900.0],["2006-07-19",25.29,27.28,25.05,27.1,89700.0],["2006-07-20",27.22,27.22,25.0,25.07,54900.0],["2006-07-21",25.07,25.4,23.5,24.51,76400.0],["2006-07-24",24.47,26.71,24.47,25.93,62300.0],["2006-07-25",26.12,26.99,25.67,26.36,60200.0],["2006-07-26",26.24,26.24,24.09,25.02,63600.0],["2006-07-27",25.06,26.16,24.52,25.26,76200.0],["2006-07-28",25.37,26.66,25.01,26.58,53900.0],["2006-07-31",26.47,26.88,25.57,26.38,74100.0],["2006-08-01",26.25,27.25,24.47,24.94,121200.0],["2006-08-02",25.54,27.5,25.18,27.44,163100.0],["2006-08-03",27.52,27.74,26.34,27.69,80600.0],["2006-08-04",27.83,28.51,26.3,27.0,72200.0],["2006-08-07",26.89,27.26,25.95,25.96,55900.0],["2006-08-08",26.27,26.27,25.17,25.21,53900.0],["2006-08-09",26.61,26.75,24.8,24.86,70700.0],["2006-08-10",21.57,24.32,19.24,24.21,330600.0],["2006-08-11",24.1,24.1,22.64,23.14,136400.0],["2006-08-14",23.15,23.15,20.64,21.02,132300.0],["2006-08-15",19.4,20.43,19.0,20.06,452000.0],["2006-08-16",20.2,22.87,20.19,22.69,290800.0],["2006-08-17",22.49,22.89,21.5,22.41,90200.0],["2006-08-18",22.52,22.63,21.78,22.59,52000.0],["2006-08-21",22.32,22.83,22.0,22.55,44200.0],["2006-08-22",22.4,22.49,21.64,22.0,94400.0],["2006-08-23",21.91,22.04,20.52,20.63,84800.0],["2006-08-24",20.63,21.37,20.0,21.07,105300.0],["2006-08-25",21.09,21.52,20.51,21.05,51900.0],["2006-08-28",21.0,21.63,20.39,20.8,181800.0],["2006-08-29",20.78,21.18,20.23,20.88,89400.0],["2006-08-30",20.81,20.81,20.25,20.48,70400.0],["2006-08-31",20.57,20.62,19.71,19.75,56800.0],["2006-09-01",20.59,21.01,19.47,19.61,321600.0],["2006-09-05",19.55,19.99,19.2,19.7,124400.0],["2006-09-06",19.51,19.7,18.36,18.53,191000.0],["2006-09-07",19.5,20.67,19.03,19.65,236700.0],["2006-09-08",19.63,19.73,18.1,18.14,173200.0],["2006-09-11",17.97,18.0,16.51,16.67,289100.0],["2006-09-12",16.6,17.4,16.6,17.06,227100.0],["2006-09-13",17.15,18.79,17.15,18.73,333300.0],["2006-09-14",18.57,18.63,17.3,17.63,340900.0],["2006-09-15",17.87,18.6,17.65,18.52,311300.0],["2006-09-18",18.41,19.88,18.41,19.4,244700.0],["2006-09-19",19.45,19.87,19.0,19.76,265400.0],["2006-09-20",19.99,20.17,19.3,19.74,187600.0],["2006-09-21",19.74,21.46,19.5,21.09,259200.0],["2006-09-22",21.12,21.16,20.0,20.5,177100.0],["2006-09-25",20.29,20.82,19.61,20.71,236500.0],["2006-09-26",20.57,21.17,20.17,21.12,198700.0],["2006-09-27",20.91,21.7,20.53,20.87,228300.0],["2006-09-28",20.85,21.5,20.22,20.29,110300.0],["2006-09-29",20.25,20.55,19.84,20.06,90900.0],["2006-10-02",19.94,20.43,19.84,20.11,36300.0],["2006-10-03",19.92,19.92,18.91,19.54,191300.0],["2006-10-04",19.4,20.17,19.4,20.06,134400.0],["2006-10-05",19.99,20.95,19.75,20.84,74100.0],["2006-10-06",20.84,21.25,20.41,21.22,77800.0],["2006-10-09",20.38,20.82,19.81,20.46,244600.0],["2006-10-10",20.35,20.9,20.26,20.65,88200.0],["2006-10-11",20.49,20.58,20.26,20.4,78900.0],["2006-10-12",20.42,22.23,20.42,22.12,156900.0],["2006-10-13",22.04,22.19,21.32,21.85,115400.0],["2006-10-16",21.76,23.0,21.5,22.92,114800.0],["2006-10-17",22.72,22.97,22.35,22.96,127400.0],["2006-10-18",23.0,23.0,22.0,22.21,64900.0],["2006-10-19",22.21,23.46,22.21,23.08,122100.0],["2006-10-20",23.04,23.04,22.05,22.52,83700.0],["2006-10-23",22.34,22.54,22.05,22.25,29300.0],["2006-10-24",22.06,22.95,21.66,22.94,87000.0],["2006-10-25",22.92,22.93,21.99,22.44,45400.0],["2006-10-26",22.63,23.0,22.16,22.75,85300.0],["2006-10-27",22.75,22.93,22.0,22.0,38200.0],["2006-10-30",21.88,22.11,21.01,21.35,96300.0],["2006-10-31",21.3,21.55,20.56,20.93,68600.0],["2006-11-01",20.97,20.99,19.48,19.66,98900.0],["2006-11-02",19.52,20.25,19.52,19.94,99400.0],["2006-11-03",20.13,21.53,20.13,21.47,116500.0],["2006-11-06",21.61,22.41,21.54,22.14,115300.0],["2006-11-07",22.25,23.19,22.0,22.7,125000.0],["2006-11-08",21.52,23.68,20.0,23.57,327400.0],["2006-11-09",22.97,23.6,22.71,23.51,182000.0],["2006-11-10",23.6,23.62,22.82,23.31,195800.0],["2006-11-13",23.2,23.35,22.07,23.23,160200.0],["2006-11-14",23.09,23.65,22.5,23.65,124800.0],["2006-11-15",23.63,24.26,23.19,24.09,80300.0],["2006-11-16",24.28,24.44,23.7,23.75,49500.0],["2006-11-17",23.71,23.82,23.08,23.29,54800.0],["2006-11-20",23.24,24.79,22.95,24.5,126400.0],["2006-11-21",24.47,25.34,24.11,25.31,121700.0],["2006-11-22",25.32,25.32,24.54,24.91,57000.0],["2006-11-24",24.63,24.96,23.95,24.83,23100.0],["2006-11-27",24.69,24.72,23.4,23.57,85100.0],["2006-11-28",23.45,23.96,23.21,23.66,43700.0],["2006-11-29",23.7,24.94,23.7,24.9,86500.0],["2006-11-30",25.0,25.0,23.95,24.05,88600.0],["2006-12-01",24.0,24.73,23.51,24.25,59000.0],["2006-12-04",24.23,24.9,24.09,24.42,105300.0],["2006-12-05",24.62,24.63,24.15,24.28,107300.0],["2006-12-06",24.18,24.46,23.6,23.77,72100.0],["2006-12-07",23.75,23.75,23.1,23.18,90400.0],["2006-12-08",23.07,23.11,22.28,22.69,104200.0],["2006-12-11",22.6,23.62,22.59,23.16,170100.0],["2006-12-12",23.02,23.08,21.6,22.11,147100.0],["2006-12-13",22.15,22.55,22.15,22.43,103000.0],["2006-12-14",22.43,22.64,21.76,21.87,52600.0],["2006-12-15",21.93,22.3,21.01,21.26,124000.0],["2006-12-18",21.34,22.17,20.64,20.73,82100.0],["2006-12-19",20.6,20.8,20.44,20.6,137700.0],["2006-12-20",20.59,20.97,20.36,20.43,138900.0],["2006-12-21",20.4,20.74,20.34,20.51,98900.0],["2006-12-22",20.55,21.11,20.55,21.01,69000.0],["2006-12-26",21.09,22.06,21.09,21.83,80900.0],["2006-12-27",21.94,22.13,21.5,21.74,82400.0],["2006-12-28",21.72,21.82,21.34,21.48,66400.0],["2006-12-29",21.54,21.88,21.39,21.76,81800.0],["2007-01-03",22.13,22.15,20.5,20.89,98600.0],["2007-01-04",20.9,21.05,20.12,20.2,71000.0],["2007-01-05",20.14,20.72,20.0,20.28,87300.0],["2007-01-08",20.4,21.05,20.21,20.64,75400.0],["2007-01-09",20.76,21.08,20.25,20.57,83000.0],["2007-01-10",20.35,20.74,20.16,20.27,59700.0],["2007-01-11",20.44,20.63,20.33,20.5,71500.0],["2007-01-12",20.5,20.75,19.95,20.0,94700.0],["2007-01-16",19.67,19.7,18.44,19.23,484300.0],["2007-01-17",20.0,21.59,19.81,20.89,338000.0],["2007-01-18",20.58,21.0,19.86,19.95,111500.0],["2007-01-19",19.9,20.95,19.9,20.67,125100.0],["2007-01-22",20.67,20.8,20.2,20.61,82300.0],["2007-01-23",20.57,22.05,20.57,21.57,103000.0],["2007-01-24",21.7,22.0,21.5,21.9,91600.0],["2007-01-25",21.92,22.74,20.71,20.97,201700.0],["2007-01-26",20.84,21.36,20.01,20.78,109700.0],["2007-01-29",20.75,20.82,20.22,20.68,77200.0],["2007-01-30",20.8,21.07,20.3,20.68,171100.0],["2007-01-31",20.65,20.71,20.2,20.52,160600.0],["2007-02-01",20.66,21.57,20.3,21.51,153500.0],["2007-02-02",21.56,21.74,21.2,21.58,41300.0],["2007-02-05",21.71,21.71,20.86,21.22,85800.0],["2007-02-06",21.28,21.41,21.01,21.3,63300.0],["2007-02-07",21.3,21.52,21.16,21.45,64300.0],["2007-02-08",21.45,21.48,21.19,21.35,104200.0],["2007-02-09",21.35,21.52,21.25,21.44,86100.0],["2007-02-12",21.59,21.59,20.6,20.72,56800.0],["2007-02-13",20.8,20.81,20.05,20.25,80600.0],["2007-02-14",20.26,20.52,19.88,19.91,87800.0],["2007-02-15",19.68,20.33,19.53,20.0,188200.0],["2007-02-16",20.0,20.1,19.94,19.98,127000.0],["2007-02-20",20.0,20.29,19.89,19.94,73200.0],["2007-02-21",19.9,20.36,19.9,20.32,77100.0],["2007-02-22",20.35,20.74,20.3,20.68,75700.0],["2007-02-23",20.63,20.71,20.35,20.55,68100.0],["2007-02-26",20.6,20.73,20.13,20.38,54000.0],["2007-02-27",19.98,20.25,19.75,19.78,102100.0],["2007-02-28",19.81,20.06,18.8,18.82,217900.0],["2007-03-01",18.78,18.78,18.06,18.61,475100.0],["2007-03-02",18.58,19.92,18.57,19.16,106800.0],["2007-03-05",19.06,19.24,18.96,19.01,154300.0],["2007-03-06",19.13,19.32,18.6,18.62,194900.0],["2007-03-07",18.58,18.7,18.33,18.42,120100.0],["2007-03-08",18.49,19.33,18.49,18.66,184400.0],["2007-03-09",18.84,19.17,18.52,18.67,161200.0],["2007-03-12",18.69,18.73,18.23,18.3,228200.0],["2007-03-13",18.2,18.23,17.42,18.04,204300.0],["2007-03-14",18.02,18.4,17.9,18.4,244700.0],["2007-03-15",18.05,18.58,17.89,18.37,317000.0],["2007-03-16",18.36,18.65,18.29,18.53,209400.0],["2007-03-19",18.8,19.36,18.61,18.72,135700.0],["2007-03-20",18.67,18.85,18.5,18.62,57000.0],["2007-03-21",18.65,19.19,18.5,19.07,69400.0],["2007-03-22",19.21,19.21,18.67,18.77,116200.0],["2007-03-23",18.76,19.21,18.7,19.08,84500.0],["2007-03-26",19.0,19.41,19.0,19.37,36800.0],["2007-03-27",19.44,19.44,18.97,19.0,87800.0],["2007-03-28",18.87,19.14,18.76,18.83,79500.0],["2007-03-29",18.97,19.07,18.76,19.02,54200.0],["2007-03-30",18.8,19.13,18.73,19.06,99300.0],["2007-04-02",19.03,19.2,18.99,19.0,73800.0],["2007-04-03",19.14,19.5,19.14,19.31,87000.0],["2007-04-04",19.34,19.79,19.34,19.53,32800.0],["2007-04-05",19.5,19.66,19.31,19.58,51400.0],["2007-04-09",19.58,19.67,18.98,19.18,73300.0],["2007-04-10",19.25,19.57,19.11,19.26,52100.0],["2007-04-11",19.3,19.35,19.0,19.13,69600.0],["2007-04-12",19.1,19.46,18.9,19.38,48800.0],["2007-04-13",19.33,20.05,19.33,20.02,79100.0],["2007-04-16",20.14,21.29,20.08,21.24,108500.0],["2007-04-17",21.19,21.19,20.8,21.11,85400.0],["2007-04-18",20.99,21.21,20.78,21.05,39100.0],["2007-04-19",21.01,21.3,20.93,21.0,38200.0],["2007-04-20",21.21,21.21,20.96,21.05,47500.0],["2007-04-23",21.06,21.45,20.92,21.42,62100.0],["2007-04-24",21.48,22.15,21.45,21.76,75000.0],["2007-04-25",21.87,22.25,21.75,22.25,48900.0],["2007-04-26",22.18,22.26,21.54,22.23,72200.0],["2007-04-27",22.21,22.21,21.25,21.39,32400.0],["2007-04-30",21.36,21.36,20.36,20.66,57000.0],["2007-05-01",20.65,20.65,20.5,20.6,46300.0],["2007-05-02",20.62,21.2,20.62,20.85,57200.0],["2007-05-03",21.24,22.64,21.03,21.75,177100.0],["2007-05-04",21.88,22.0,21.69,21.99,40300.0],["2007-05-07",22.0,22.0,21.85,21.9,32900.0],["2007-05-08",21.81,21.91,21.37,21.74,75300.0],["2007-05-09",21.75,21.75,19.8,20.58,158900.0],["2007-05-10",20.44,21.0,20.35,20.44,114900.0],["2007-05-11",20.44,20.75,20.29,20.56,76000.0],["2007-05-14",20.61,21.1,20.46,20.72,142700.0],["2007-05-15",20.66,20.74,20.25,20.49,94500.0],["2007-05-16",20.53,21.02,20.44,21.0,60900.0],["2007-05-17",21.0,21.0,20.67,20.88,61000.0],["2007-05-18",20.89,21.0,20.5,21.0,39900.0],["2007-05-21",20.93,21.44,20.76,21.43,95200.0],["2007-05-22",21.37,22.0,21.02,21.94,75300.0],["2007-05-23",21.9,22.32,21.67,22.04,80800.0],["2007-05-24",22.0,22.0,21.38,22.0,138900.0],["2007-05-25",22.0,22.3,21.69,22.2,128400.0],["2007-05-29",22.2,23.13,22.2,23.02,128800.0],["2007-05-30",22.89,23.21,22.53,23.15,122500.0],["2007-05-31",23.23,23.63,23.19,23.43,162200.0],["2007-06-01",23.44,23.86,23.43,23.56,228100.0],["2007-06-04",23.43,23.72,23.36,23.47,121000.0],["2007-06-05",23.49,23.49,22.88,23.15,83300.0],["2007-06-06",23.06,23.06,21.98,22.29,85600.0],["2007-06-07",22.17,22.49,21.18,21.71,115300.0],["2007-06-08",21.62,22.31,21.54,21.91,58800.0],["2007-06-11",22.0,22.4,21.99,22.28,66100.0],["2007-06-12",22.15,22.4,21.77,21.98,68200.0],["2007-06-13",22.09,22.19,21.62,22.08,136600.0],["2007-06-14",22.08,22.08,21.5,21.59,107800.0],["2007-06-15",21.88,21.88,21.43,21.63,120700.0],["2007-06-18",21.64,22.09,21.64,21.75,92000.0],["2007-06-19",21.65,22.05,21.5,21.89,173700.0],["2007-06-20",21.99,22.57,21.9,22.35,113100.0],["2007-06-21",22.28,22.5,22.09,22.49,119800.0],["2007-06-22",22.43,22.62,22.0,22.48,953000.0],["2007-06-25",22.47,22.57,22.12,22.3,85800.0],["2007-06-26",22.35,22.47,21.99,22.06,155900.0],["2007-06-27",22.01,22.07,21.82,21.99,41000.0],["2007-06-28",21.97,21.99,21.09,21.24,120100.0],["2007-06-29",21.34,21.6,21.04,21.15,183500.0],["2007-07-02",21.2,21.41,20.85,20.92,78400.0],["2007-07-03",20.9,21.0,20.66,20.76,51700.0],["2007-07-05",20.76,21.05,20.31,20.91,145100.0],["2007-07-06",20.98,21.34,20.76,20.98,79100.0],["2007-07-09",21.08,21.33,20.88,21.31,65100.0],["2007-07-10",21.23,21.23,20.25,20.25,209800.0],["2007-07-11",20.32,20.58,20.2,20.5,120700.0],["2007-07-12",20.53,20.77,20.43,20.7,144800.0],["2007-07-13",20.71,21.98,20.59,21.64,119900.0],["2007-07-16",21.64,21.81,21.5,21.53,29500.0],["2007-07-17",21.54,21.75,21.54,21.64,32100.0],["2007-07-18",21.56,21.73,21.42,21.6,61300.0],["2007-07-19",21.69,21.96,21.59,21.73,81000.0],["2007-07-20",21.65,21.76,21.32,21.52,56000.0],["2007-07-23",21.58,21.77,21.5,21.63,30700.0],["2007-07-24",21.43,21.77,21.18,21.48,101400.0],["2007-07-25",21.58,21.74,21.22,21.56,53400.0],["2007-07-26",21.34,21.34,20.47,20.64,71900.0],["2007-07-27",20.61,20.79,19.44,19.77,127600.0],["2007-07-30",19.81,20.08,19.04,19.5,52200.0],["2007-07-31",19.71,20.46,19.51,19.57,49300.0],["2007-08-01",19.58,19.66,18.94,19.0,95100.0],["2007-08-02",19.01,19.58,18.9,19.13,97800.0],["2007-08-03",19.18,20.06,18.88,19.5,75700.0],["2007-08-06",19.76,19.8,19.35,19.42,156000.0],["2007-08-07",19.17,19.5,18.64,18.99,127200.0],["2007-08-08",18.97,20.9,18.97,19.87,174000.0],["2007-08-09",20.0,22.86,20.0,22.0,252600.0],["2007-08-10",21.55,23.31,21.41,23.25,146300.0],["2007-08-13",23.29,23.93,22.28,22.53,149700.0],["2007-08-14",22.55,22.64,21.74,21.85,70200.0],["2007-08-15",21.82,22.0,21.6,21.62,76300.0],["2007-08-16",21.44,21.57,20.25,21.55,104900.0],["2007-08-17",22.0,22.25,21.01,21.95,119700.0],["2007-08-20",22.11,22.25,21.53,21.94,39700.0],["2007-08-21",22.0,22.0,21.55,21.97,83100.0],["2007-08-22",22.0,22.0,21.62,21.95,86500.0],["2007-08-23",22.0,22.0,21.73,21.94,80800.0],["2007-08-24",21.76,22.0,21.75,21.97,99100.0],["2007-08-27",21.83,22.44,21.76,22.38,104300.0],["2007-08-28",22.34,22.38,21.78,21.82,34500.0],["2007-08-29",21.99,22.15,21.65,21.95,26600.0],["2007-08-30",21.71,22.23,21.71,22.04,35500.0],["2007-08-31",22.25,22.4,21.82,22.12,51000.0],["2007-09-04",22.1,22.4,21.86,21.93,62400.0],["2007-09-05",21.9,22.39,21.9,22.27,24500.0],["2007-09-06",22.27,22.41,21.8,22.41,38600.0],["2007-09-07",22.05,22.42,22.05,22.09,35500.0],["2007-09-10",22.14,22.93,22.12,22.54,93800.0],["2007-09-11",22.7,23.15,22.49,22.75,77200.0],["2007-09-12",22.65,22.97,22.5,22.89,32600.0],["2007-09-13",23.0,23.2,22.53,22.54,46200.0],["2007-09-14",22.34,23.16,22.34,22.83,33400.0],["2007-09-17",22.74,23.17,22.48,22.67,28500.0],["2007-09-18",22.5,23.05,22.0,23.03,70300.0],["2007-09-19",23.05,23.1,22.13,23.02,58000.0],["2007-09-20",22.89,23.15,22.87,23.1,25400.0],["2007-09-21",23.08,23.2,22.91,23.19,58800.0],["2007-09-24",23.3,23.97,23.01,23.06,75300.0],["2007-09-25",22.86,23.42,22.67,22.68,70100.0],["2007-09-26",22.65,23.43,22.65,23.31,59300.0],["2007-09-27",23.46,23.5,23.03,23.07,87000.0],["2007-09-28",23.27,23.4,22.89,23.08,61300.0],["2007-10-01",23.1,23.5,23.05,23.1,81000.0],["2007-10-02",23.23,23.5,23.22,23.35,72200.0],["2007-10-03",23.35,23.85,23.3,23.85,87700.0],["2007-10-04",23.84,23.85,23.42,23.59,33400.0],["2007-10-05",23.65,24.55,23.65,24.47,45100.0],["2007-10-08",24.46,24.53,24.14,24.45,29100.0],["2007-10-09",24.5,24.9,24.28,24.88,31700.0],["2007-10-10",24.85,24.88,24.4,24.83,28100.0],["2007-10-11",24.85,24.85,24.1,24.3,33900.0],["2007-10-12",24.39,24.65,24.1,24.52,19000.0],["2007-10-15",24.65,25.0,24.46,25.0,81700.0],["2007-10-16",25.0,25.75,24.51,25.24,84400.0],["2007-10-17",25.52,25.74,25.2,25.5,43600.0],["2007-10-18",25.46,25.46,24.56,24.87,40100.0],["2007-10-19",24.92,24.92,23.17,23.67,81800.0],["2007-10-22",23.64,24.34,23.5,24.24,40900.0],["2007-10-23",24.25,24.58,23.04,23.84,116600.0],["2007-10-24",23.83,24.29,23.6,24.16,90800.0],["2007-10-25",24.17,24.69,23.79,24.65,41000.0],["2007-10-26",24.82,25.14,24.67,25.0,43400.0],["2007-10-29",25.16,25.24,24.77,24.78,55300.0],["2007-10-30",24.66,24.98,24.35,24.49,29300.0],["2007-10-31",24.63,25.0,24.58,24.86,32200.0],["2007-11-01",24.35,26.18,24.2,26.17,250800.0],["2007-11-02",26.48,26.88,25.72,26.39,136500.0],["2007-11-05",26.32,26.98,25.5,26.59,88900.0],["2007-11-06",26.83,26.83,25.9,26.6,52700.0],["2007-11-07",26.0,26.33,25.37,25.37,159600.0],["2007-11-08",23.42,25.23,22.0,24.64,290800.0],["2007-11-09",24.26,25.2,23.82,24.66,83500.0],["2007-11-12",24.6,25.07,24.57,24.65,170500.0],["2007-11-13",24.66,25.24,24.53,24.69,120200.0],["2007-11-14",24.71,25.42,24.65,24.67,105000.0],["2007-11-15",24.57,25.1,24.55,24.59,101800.0],["2007-11-16",24.57,25.12,24.55,24.65,47100.0],["2007-11-19",24.5,24.79,24.32,24.65,64500.0],["2007-11-20",24.68,25.0,23.74,24.05,137900.0],["2007-11-21",23.73,24.69,23.73,24.29,53700.0],["2007-11-23",24.04,24.98,23.75,24.07,46900.0],["2007-11-26",23.98,24.24,23.52,23.97,181700.0],["2007-11-27",23.95,24.5,23.95,24.28,42400.0],["2007-11-28",24.43,24.99,24.36,24.75,75200.0],["2007-11-29",24.65,24.96,23.76,23.99,50800.0],["2007-11-30",25.09,25.09,23.86,24.02,47100.0],["2007-12-03",24.0,24.48,23.16,23.54,113000.0],["2007-12-04",23.35,23.35,22.51,23.15,57300.0],["2007-12-05",23.35,23.5,22.84,23.45,51900.0],["2007-12-06",23.1,23.75,23.01,23.49,158600.0],["2007-12-07",23.59,23.78,23.37,23.49,36100.0],["2007-12-10",23.49,23.57,22.94,23.45,51200.0],["2007-12-11",23.44,23.53,22.53,22.7,99100.0],["2007-12-12",22.87,23.11,21.82,22.11,70300.0],["2007-12-13",22.02,22.33,21.36,21.88,77100.0],["2007-12-14",21.68,21.98,20.5,20.88,83000.0],["2007-12-17",20.74,20.85,20.37,20.45,89600.0],["2007-12-18",20.49,20.99,19.79,20.83,133700.0],["2007-12-19",20.86,21.69,20.57,21.56,337900.0],["2007-12-20",21.59,22.49,21.53,22.34,91500.0],["2007-12-21",22.39,22.97,22.35,22.7,68600.0],["2007-12-24",22.74,23.0,22.59,22.99,18000.0],["2007-12-26",22.76,22.9,22.3,22.49,39200.0],["2007-12-27",22.54,22.78,21.18,21.62,67600.0],["2007-12-28",21.64,21.93,21.39,21.57,45500.0],["2007-12-31",21.44,21.98,21.44,21.82,58800.0],["2008-01-02",21.82,21.82,21.5,21.65,79300.0],["2008-01-03",21.7,21.7,21.4,21.6,73000.0],["2008-01-04",21.43,21.78,21.25,21.46,59300.0],["2008-01-07",21.36,21.53,20.9,21.14,90700.0],["2008-01-08",21.09,21.5,20.93,21.14,54100.0],["2008-01-09",21.07,21.5,20.9,21.06,110700.0],["2008-01-10",20.9,22.0,20.9,21.84,107200.0],["2008-01-11",21.85,21.86,21.0,21.57,71700.0],["2008-01-14",21.6,21.91,21.3,21.38,45200.0],["2008-01-15",21.22,21.56,20.95,21.04,46200.0],["2008-01-16",20.9,21.69,20.88,21.01,82800.0],["2008-01-17",21.18,21.18,20.89,20.9,58400.0],["2008-01-18",20.89,20.9,19.88,20.07,137700.0],["2008-01-22",19.34,20.5,19.32,19.99,80000.0],["2008-01-23",19.7,20.1,18.9,19.79,160100.0],["2008-01-24",19.79,21.22,19.5,20.89,97600.0],["2008-01-25",21.34,21.34,19.78,19.97,72400.0],["2008-01-28",19.89,20.48,19.79,20.44,55000.0],["2008-01-29",20.42,20.51,20.02,20.47,37300.0],["2008-01-30",20.35,20.69,20.03,20.29,13700.0],["2008-01-31",19.91,20.69,19.83,20.51,29100.0],["2008-02-01",20.75,21.89,20.22,21.81,65900.0],["2008-02-04",21.88,21.88,20.78,20.83,41100.0],["2008-02-05",20.76,21.16,20.28,20.29,31500.0],["2008-02-06",20.4,20.88,20.2,20.47,17500.0],["2008-02-07",20.51,20.73,20.15,20.28,50700.0],["2008-02-08",20.03,20.27,19.4,20.01,52400.0],["2008-02-11",19.81,20.01,19.29,19.65,30100.0],["2008-02-12",19.7,20.7,19.39,20.12,213500.0],["2008-02-13",20.26,21.29,19.73,21.28,41500.0],["2008-02-14",21.21,21.24,20.8,20.94,25000.0],["2008-02-15",20.86,21.52,20.85,21.24,80900.0],["2008-02-19",21.24,21.53,20.1,20.36,59000.0],["2008-02-20",20.49,20.94,20.08,20.8,55100.0],["2008-02-21",20.73,21.46,20.7,21.39,33300.0],["2008-02-22",21.45,21.62,21.2,21.53,32400.0],["2008-02-25",21.58,21.7,20.89,21.42,62900.0],["2008-02-26",20.66,21.99,20.66,21.61,64000.0],["2008-02-27",21.11,21.53,20.99,21.1,57800.0],["2008-02-28",21.0,21.16,20.42,20.5,106100.0],["2008-02-29",20.36,20.4,19.95,20.11,88700.0],["2008-03-03",20.05,20.24,19.38,19.63,192900.0],["2008-03-04",19.36,19.78,19.15,19.7,57500.0],["2008-03-05",19.7,20.35,19.7,19.94,16500.0],["2008-03-06",20.05,20.2,17.91,18.4,239000.0],["2008-03-07",18.06,18.7,17.7,17.9,98900.0],["2008-03-10",17.88,17.88,15.87,16.37,240800.0],["2008-03-11",16.67,16.85,16.1,16.76,169900.0],["2008-03-12",16.99,17.56,16.45,16.45,133700.0],["2008-03-13",16.54,17.24,16.38,17.09,130400.0],["2008-03-14",19.15,19.7,17.75,18.26,452400.0],["2008-03-17",16.78,18.6,16.1,18.29,195200.0],["2008-03-18",18.53,19.22,18.28,18.8,103100.0],["2008-03-19",18.69,19.13,17.91,18.09,92200.0],["2008-03-20",18.11,18.55,17.44,18.02,92400.0],["2008-03-24",18.0,19.5,17.78,19.24,95500.0],["2008-03-25",19.15,19.3,18.41,18.85,60900.0],["2008-03-26",18.72,19.0,18.47,18.6,24300.0],["2008-03-27",18.52,18.55,17.96,18.16,92800.0],["2008-03-28",18.11,18.82,18.11,18.4,63600.0],["2008-03-31",18.34,18.65,18.14,18.22,52300.0],["2008-04-01",18.27,18.99,18.2,18.7,52700.0],["2008-04-02",18.79,19.41,18.71,19.4,132000.0],["2008-04-03",19.18,19.89,18.51,19.66,46800.0],["2008-04-04",19.76,20.2,19.58,20.15,48000.0],["2008-04-07",20.19,20.19,19.95,20.02,55800.0],["2008-04-08",20.0,20.49,19.92,20.25,51700.0],["2008-04-09",20.23,20.5,20.17,20.23,45300.0],["2008-04-10",20.0,20.47,20.0,20.3,19000.0],["2008-04-11",20.0,20.4,18.97,19.29,40000.0],["2008-04-14",19.18,20.06,19.18,19.57,22700.0],["2008-04-15",19.56,19.61,18.56,19.21,38800.0],["2008-04-16",19.51,20.92,19.41,20.92,93600.0],["2008-04-17",20.88,20.89,19.65,20.17,38700.0],["2008-04-18",20.25,20.58,20.1,20.26,20800.0],["2008-04-21",20.26,20.6,19.95,20.46,29600.0],["2008-04-22",20.01,20.01,18.8,19.77,33100.0],["2008-04-23",19.85,19.85,18.84,19.01,25500.0],["2008-04-24",18.97,19.09,18.55,18.88,95100.0],["2008-04-25",18.81,19.42,18.53,19.36,22000.0],["2008-04-28",19.3,19.41,19.16,19.37,19800.0],["2008-04-29",19.51,19.62,19.03,19.2,29100.0],["2008-04-30",19.28,20.64,19.03,20.08,161300.0],["2008-05-01",20.02,20.25,19.25,19.79,52700.0],["2008-05-02",20.03,20.75,20.03,20.4,44700.0],["2008-05-05",20.15,20.39,19.83,19.98,31900.0],["2008-05-06",19.89,20.56,19.79,19.99,36300.0],["2008-05-07",20.25,20.25,19.53,19.86,34000.0],["2008-05-08",19.86,20.22,19.5,19.5,32800.0],["2008-05-09",19.31,19.5,17.82,19.27,209600.0],["2008-05-12",19.28,19.51,19.2,19.41,88600.0],["2008-05-13",19.41,20.06,19.2,19.9,52100.0],["2008-05-14",19.9,19.95,19.53,19.75,36400.0],["2008-05-15",19.34,20.56,19.34,20.5,65600.0],["2008-05-16",20.54,20.8,20.0,20.66,39400.0],["2008-05-19",20.63,20.94,20.52,20.6,61500.0],["2008-05-20",20.54,21.0,20.45,20.9,50700.0],["2008-05-21",20.9,21.25,20.1,20.13,76400.0],["2008-05-22",20.22,20.36,20.06,20.17,35200.0],["2008-05-23",20.1,20.53,19.68,19.99,39900.0],["2008-05-27",20.08,20.53,19.93,19.96,30900.0],["2008-05-28",20.0,20.37,19.56,19.85,25900.0],["2008-05-29",20.0,20.32,19.65,19.83,91100.0],["2008-05-30",19.88,20.0,19.53,19.89,70600.0],["2008-06-02",19.89,20.1,19.21,19.48,164800.0],["2008-06-03",19.41,19.99,19.37,19.37,91100.0],["2008-06-04",19.09,19.68,19.09,19.25,109100.0],["2008-06-05",19.29,20.83,19.29,20.81,171300.0],["2008-06-06",20.69,21.0,19.77,20.32,50100.0],["2008-06-09",20.44,20.63,19.88,20.0,68200.0],["2008-06-10",19.77,20.69,19.77,20.28,108200.0],["2008-06-11",20.37,20.7,19.87,20.16,68300.0],["2008-06-12",20.23,20.49,20.0,20.26,72800.0],["2008-06-13",20.38,21.2,20.06,20.46,78300.0],["2008-06-16",20.13,20.78,20.04,20.26,58500.0],["2008-06-17",20.57,20.96,20.19,20.66,33000.0],["2008-06-18",20.6,20.99,20.53,20.58,22200.0],["2008-06-19",20.64,21.12,20.57,21.02,29800.0],["2008-06-20",20.96,20.96,20.02,20.47,56500.0],["2008-06-23",20.74,21.13,20.27,20.97,44300.0],["2008-06-24",20.95,21.19,20.36,20.8,50900.0],["2008-06-25",20.8,21.0,20.1,20.51,66600.0],["2008-06-26",20.16,20.42,19.97,20.0,41200.0],["2008-06-27",20.03,20.18,19.26,19.49,1268800.0],["2008-06-30",19.46,20.19,19.25,19.86,95200.0],["2008-07-01",19.38,19.94,19.12,19.26,91200.0],["2008-07-02",19.22,19.32,18.27,18.5,155500.0],["2008-07-03",18.59,18.87,18.47,18.7,43500.0],["2008-07-07",18.95,19.25,18.5,18.5,177700.0],["2008-07-08",18.57,19.11,18.14,19.09,112300.0],["2008-07-09",19.22,19.67,18.18,18.33,48400.0],["2008-07-10",18.33,19.25,18.21,18.92,82400.0],["2008-07-11",18.72,19.49,17.81,19.32,143900.0],["2008-07-14",19.21,20.24,19.21,19.67,63900.0],["2008-07-15",19.55,20.24,19.06,19.52,79500.0],["2008-07-16",19.67,19.99,19.43,19.92,67000.0],["2008-07-17",20.0,20.3,19.65,20.23,55300.0],["2008-07-18",20.22,20.22,19.76,20.04,74700.0],["2008-07-21",20.05,20.16,19.51,20.01,83200.0],["2008-07-22",19.76,20.08,19.39,20.01,57700.0],["2008-07-23",19.97,20.38,19.59,20.34,44600.0],["2008-07-24",20.42,20.49,19.05,19.48,40300.0],["2008-07-25",19.52,20.14,19.52,20.1,35900.0],["2008-07-28",19.95,19.95,19.09,19.29,37000.0],["2008-07-29",19.39,20.87,19.3,20.22,47900.0],["2008-07-30",20.36,20.82,20.01,20.8,26300.0],["2008-07-31",20.51,20.73,19.92,20.63,32000.0],["2008-08-01",20.22,20.37,19.58,19.97,28600.0],["2008-08-04",20.47,20.47,19.04,19.13,49400.0],["2008-08-05",19.25,19.66,19.02,19.61,48100.0],["2008-08-06",19.54,20.0,18.78,19.87,40500.0],["2008-08-07",19.58,19.58,18.5,18.59,83000.0],["2008-08-08",18.51,20.0,18.31,19.99,53800.0],["2008-08-11",16.51,18.5,14.8,18.28,412300.0],["2008-08-12",18.15,18.83,17.57,18.76,130900.0],["2008-08-13",18.61,18.77,18.05,18.24,86900.0],["2008-08-14",18.24,18.79,18.14,18.75,46600.0],["2008-08-15",18.93,18.98,17.85,18.45,78300.0],["2008-08-18",18.47,18.47,17.51,17.81,28400.0],["2008-08-19",17.81,18.16,17.65,17.94,67700.0],["2008-08-20",18.06,18.36,17.87,17.99,48500.0],["2008-08-21",17.82,18.39,17.43,18.05,35200.0],["2008-08-22",18.01,18.79,17.82,18.69,66600.0],["2008-08-25",18.63,18.63,17.56,18.13,57500.0],["2008-08-26",18.05,18.36,17.67,18.36,55900.0],["2008-08-27",18.33,18.93,18.15,18.58,83100.0],["2008-08-28",18.7,19.12,18.34,18.96,47700.0],["2008-08-29",18.9,19.05,18.32,18.45,51500.0],["2008-09-02",18.78,19.84,18.45,18.56,136100.0],["2008-09-03",18.56,19.43,18.56,18.86,84600.0],["2008-09-04",18.75,18.93,18.13,18.79,141200.0],["2008-09-05",18.7,18.94,17.54,18.87,136400.0],["2008-09-08",19.56,19.56,18.25,18.34,141700.0],["2008-09-09",18.37,18.38,16.81,16.95,157700.0],["2008-09-10",17.07,17.23,16.58,17.11,207100.0],["2008-09-11",17.04,17.84,16.85,17.78,191300.0],["2008-09-12",17.75,18.47,17.75,18.09,167500.0],["2008-09-15",17.38,18.34,17.1,17.7,131700.0],["2008-09-16",17.19,18.77,17.19,18.71,137200.0],["2008-09-17",18.29,18.9,18.17,18.31,139700.0],["2008-09-18",18.53,19.05,17.88,18.99,169100.0],["2008-09-19",19.53,20.5,19.01,20.44,294900.0],["2008-09-22",20.25,20.61,18.9,18.91,172300.0],["2008-09-23",18.89,19.45,18.19,18.44,107100.0],["2008-09-24",18.43,18.77,17.44,17.5,154800.0],["2008-09-25",17.54,18.46,17.41,18.21,108500.0],["2008-09-26",17.96,18.17,16.38,17.11,121300.0],["2008-09-29",16.98,17.25,15.69,16.16,48800.0],["2008-09-30",16.48,16.99,15.67,16.2,139800.0],["2008-10-01",16.07,16.24,15.75,16.19,79100.0],["2008-10-02",15.76,15.94,14.59,14.78,157200.0],["2008-10-03",14.98,15.46,14.54,15.02,166600.0],["2008-10-06",14.59,15.46,12.76,15.17,211900.0],["2008-10-07",15.42,15.62,13.26,13.67,174200.0],["2008-10-08",13.11,14.31,12.76,13.15,230300.0],["2008-10-09",13.36,13.95,11.57,11.68,68100.0],["2008-10-10",11.33,13.71,11.0,13.57,155000.0],["2008-10-13",14.32,15.06,13.63,14.7,114500.0],["2008-10-14",15.04,15.04,13.21,13.58,45100.0],["2008-10-15",13.37,14.23,11.38,11.38,64100.0],["2008-10-16",11.47,13.47,11.23,13.43,98400.0],["2008-10-17",13.05,14.39,12.45,12.8,81500.0],["2008-10-20",13.05,13.54,12.55,13.49,36900.0],["2008-10-21",13.28,13.59,12.77,12.81,47400.0],["2008-10-22",12.55,12.77,11.43,11.66,57800.0],["2008-10-23",11.74,12.68,11.25,12.53,130300.0],["2008-10-24",11.73,12.78,11.51,12.36,92000.0],["2008-10-27",12.25,13.03,11.11,11.12,80800.0],["2008-10-28",11.34,12.07,10.77,12.06,109000.0],["2008-10-29",12.05,12.84,11.66,11.67,146400.0],["2008-10-30",12.02,12.69,12.02,12.55,50200.0],["2008-10-31",12.48,13.41,11.86,13.21,145800.0],["2008-11-03",13.21,13.27,12.19,12.34,75000.0],["2008-11-04",12.71,12.96,11.8,12.17,70500.0],["2008-11-05",12.14,12.22,11.02,11.1,94900.0],["2008-11-06",11.05,11.22,10.7,10.7,108100.0],["2008-11-07",11.04,11.43,10.7,11.12,97200.0],["2008-11-10",12.99,12.99,11.31,11.75,165000.0],["2008-11-11",11.67,13.0,11.08,11.91,140800.0],["2008-11-12",11.75,12.2,11.6,11.72,139300.0],["2008-11-13",11.8,12.82,10.57,12.4,144200.0],["2008-11-14",12.19,12.4,10.72,10.72,82700.0],["2008-11-17",10.67,11.33,10.53,10.96,71400.0],["2008-11-18",10.96,12.22,10.61,12.06,103300.0],["2008-11-19",12.07,12.45,11.54,11.85,184400.0],["2008-11-20",11.79,12.2,9.79,9.88,130200.0],["2008-11-21",10.01,10.39,8.85,9.4,110500.0],["2008-11-24",9.68,10.76,9.5,10.71,227400.0],["2008-11-25",11.25,13.47,11.25,13.26,722000.0],["2008-11-26",13.25,16.89,12.78,16.2,423100.0],["2008-11-28",16.08,16.5,15.5,16.46,48200.0],["2008-12-01",16.29,16.29,14.15,14.3,250200.0],["2008-12-02",14.57,15.97,14.57,15.66,252700.0],["2008-12-03",15.09,17.4,14.75,17.07,338800.0],["2008-12-04",16.87,17.71,15.68,16.17,143500.0],["2008-12-05",16.0,17.43,15.65,17.13,252900.0],["2008-12-08",17.87,19.83,17.87,19.3,452800.0],["2008-12-09",19.28,19.59,17.98,18.88,271200.0],["2008-12-10",19.29,19.98,18.42,18.75,335800.0],["2008-12-11",18.6,18.63,16.3,16.6,155300.0],["2008-12-12",15.76,18.62,15.3,18.52,202400.0],["2008-12-15",18.5,19.02,18.25,18.69,286600.0],["2008-12-16",19.02,19.13,18.15,19.01,259100.0],["2008-12-17",18.5,18.75,17.68,18.45,318000.0],["2008-12-18",18.24,18.49,17.35,17.67,266200.0],["2008-12-19",18.28,18.54,17.67,17.97,324200.0],["2008-12-22",18.13,18.35,16.83,17.38,259000.0],["2008-12-23",17.5,18.24,16.99,17.06,76100.0],["2008-12-24",17.12,17.53,16.7,16.79,30200.0],["2008-12-26",16.84,17.56,16.84,17.32,25600.0],["2008-12-29",17.33,17.8,16.83,17.8,80400.0],["2008-12-30",17.81,18.39,17.5,18.36,130500.0],["2008-12-31",18.32,18.88,18.27,18.53,181700.0],["2009-01-02",18.64,18.69,17.72,18.24,103300.0],["2009-01-05",17.6,18.97,17.53,18.79,112400.0],["2009-01-06",18.9,19.31,18.74,18.93,100200.0],["2009-01-07",18.66,18.75,17.42,17.9,162500.0],["2009-01-08",17.77,18.97,17.76,18.88,119600.0],["2009-01-09",18.94,19.12,18.23,18.67,167000.0],["2009-01-12",18.64,18.64,17.98,18.27,103600.0],["2009-01-13",18.14,18.64,17.77,18.13,106000.0],["2009-01-14",17.79,18.43,17.51,18.27,71700.0],["2009-01-15",18.23,18.23,16.81,17.77,232900.0],["2009-01-16",18.27,18.46,17.51,18.3,118700.0],["2009-01-20",18.09,18.96,16.42,16.53,132800.0],["2009-01-21",16.86,17.98,16.86,17.88,181600.0],["2009-01-22",17.61,18.42,16.95,18.0,104100.0],["2009-01-23",17.4,18.58,17.4,18.5,86200.0],["2009-01-26",18.68,19.1,18.14,18.75,170600.0],["2009-01-27",18.77,19.06,18.1,19.02,93900.0],["2009-01-28",19.46,19.99,19.31,19.69,134100.0],["2009-01-29",19.53,19.57,18.23,18.63,59400.0],["2009-01-30",18.8,19.15,17.75,17.92,54800.0],["2009-02-02",17.29,17.81,17.1,17.67,116400.0],["2009-02-03",17.87,18.54,17.41,18.51,147600.0],["2009-02-04",18.46,19.22,18.08,18.3,49500.0],["2009-02-05",18.09,18.83,17.88,18.06,70500.0],["2009-02-06",18.09,18.99,17.98,18.42,108000.0],["2009-02-09",18.42,18.56,18.01,18.13,54600.0],["2009-02-10",18.0,18.34,17.52,17.55,102100.0],["2009-02-11",17.61,17.65,16.87,17.28,58600.0],["2009-02-12",16.94,17.25,16.3,17.15,64600.0],["2009-02-13",17.24,18.19,17.24,18.04,141600.0],["2009-02-17",17.71,17.95,17.3,17.53,96000.0],["2009-02-18",17.71,17.71,16.79,16.8,100400.0],["2009-02-19",17.1,17.19,16.16,16.26,66700.0],["2009-02-20",15.98,16.85,15.23,16.64,161200.0],["2009-02-23",16.73,16.98,15.58,16.2,136300.0],["2009-02-24",16.36,17.8,16.0,17.38,165500.0],["2009-02-25",17.3,17.44,16.2,16.21,94400.0],["2009-02-26",16.47,16.66,15.25,15.32,63000.0],["2009-02-27",15.04,15.88,14.87,14.94,70900.0],["2009-03-02",14.57,15.23,14.27,14.36,95900.0],["2009-03-03",14.6,14.6,13.9,14.01,141700.0],["2009-03-04",14.36,14.39,13.8,14.23,145000.0],["2009-03-05",15.26,16.03,14.83,15.32,215000.0],["2009-03-06",15.49,16.49,15.47,16.43,229600.0],["2009-03-09",16.17,16.94,15.94,16.0,88000.0],["2009-03-10",16.43,17.74,16.43,17.16,139100.0],["2009-03-11",17.47,17.98,16.83,17.44,78900.0],["2009-03-12",17.28,18.67,16.9,17.94,164900.0],["2009-03-13",18.07,18.37,17.69,18.03,102600.0],["2009-03-16",15.33,18.0,15.31,16.97,306000.0],["2009-03-17",16.92,18.13,16.75,18.07,187400.0],["2009-03-18",17.99,18.11,17.2,17.43,176000.0],["2009-03-19",17.63,17.66,16.64,16.7,106500.0],["2009-03-20",16.87,16.89,16.02,16.07,101400.0],["2009-03-23",16.75,17.49,16.39,17.45,132400.0],["2009-03-24",17.39,17.64,16.94,16.94,107400.0],["2009-03-25",17.06,18.0,16.28,17.17,141900.0],["2009-03-26",17.43,19.58,16.76,19.58,330200.0],["2009-03-27",19.13,19.25,17.49,18.03,148400.0],["2009-03-30",17.55,18.14,16.76,17.35,71200.0],["2009-03-31",17.63,18.38,17.5,17.84,94800.0],["2009-04-01",17.51,17.85,17.18,17.7,135100.0],["2009-04-02",18.15,19.07,17.99,18.76,162900.0],["2009-04-03",18.76,18.76,18.39,18.64,55900.0],["2009-04-06",18.29,19.74,17.69,19.58,140900.0],["2009-04-07",19.4,19.91,18.78,19.38,139500.0],["2009-04-08",19.46,19.9,19.27,19.63,111200.0],["2009-04-09",20.0,20.0,19.54,19.88,135200.0],["2009-04-13",19.48,19.64,18.82,19.22,118900.0],["2009-04-14",19.22,19.5,18.83,19.17,92300.0],["2009-04-15",19.22,19.85,19.02,19.59,81400.0],["2009-04-16",19.75,19.84,19.08,19.5,94900.0],["2009-04-17",19.57,19.63,19.0,19.38,104200.0],["2009-04-20",19.11,19.11,18.46,18.48,153000.0],["2009-04-21",18.2,19.31,17.83,19.07,135400.0],["2009-04-22",19.0,19.79,18.72,18.78,170500.0],["2009-04-23",18.81,19.08,18.45,18.96,157300.0],["2009-04-24",19.18,19.81,19.18,19.37,63700.0],["2009-04-27",19.03,19.14,18.75,18.94,109500.0],["2009-04-28",18.77,19.24,18.75,18.98,163200.0],["2009-04-29",19.0,19.25,18.8,19.1,77300.0],["2009-04-30",19.2,19.3,18.7,18.77,147600.0],["2009-05-01",18.8,19.05,18.34,18.5,155800.0],["2009-05-04",18.66,18.83,17.86,18.0,179600.0],["2009-05-05",17.92,18.07,17.28,17.81,231300.0],["2009-05-06",17.9,17.98,17.1,17.86,239400.0],["2009-05-07",18.0,18.17,17.65,18.12,184400.0],["2009-05-08",18.18,18.65,18.02,18.45,161000.0],["2009-05-11",18.65,18.7,17.81,17.94,201700.0],["2009-05-12",18.0,18.44,17.5,17.7,180500.0],["2009-05-13",17.38,17.45,16.52,16.78,318900.0],["2009-05-14",16.75,17.11,16.65,16.99,364100.0],["2009-05-15",17.05,17.25,16.87,16.97,175100.0],["2009-05-18",17.12,17.27,16.85,17.13,161200.0],["2009-05-19",17.22,17.45,16.86,17.4,161100.0],["2009-05-20",17.39,17.47,16.71,16.91,181600.0],["2009-05-21",16.66,16.89,16.05,16.18,165800.0],["2009-05-22",16.24,16.62,15.87,16.22,218000.0],["2009-05-26",16.05,16.92,16.0,16.75,133800.0],["2009-05-27",16.59,17.0,16.4,16.9,163300.0],["2009-05-28",17.0,17.07,16.5,16.97,136100.0],["2009-05-29",17.0,17.13,16.68,17.1,287900.0],["2009-06-01",17.52,17.65,17.1,17.5,136500.0],["2009-06-02",17.36,17.93,16.72,17.89,242100.0],["2009-06-03",17.64,17.91,17.18,17.31,146500.0],["2009-06-04",17.37,17.57,17.25,17.46,111300.0],["2009-06-05",17.52,17.69,17.14,17.53,146800.0],["2009-06-08",17.4,17.69,17.19,17.4,159400.0],["2009-06-09",17.5,17.5,16.72,16.99,255000.0],["2009-06-10",17.25,17.38,16.17,16.52,294700.0],["2009-06-11",15.72,16.0,14.78,15.41,501700.0],["2009-06-12",15.19,15.19,14.61,15.02,195300.0],["2009-06-15",14.98,14.98,14.14,14.58,183900.0],["2009-06-16",14.8,15.31,14.36,14.36,179400.0],["2009-06-17",14.4,14.97,14.28,14.74,219800.0],["2009-06-18",14.7,14.75,13.39,13.51,258200.0],["2009-06-19",13.64,13.64,12.59,12.89,468900.0],["2009-06-22",12.75,12.89,12.52,12.59,192000.0],["2009-06-23",13.25,13.75,12.65,12.9,492100.0],["2009-06-24",12.9,13.31,12.75,13.12,263600.0],["2009-06-25",13.05,14.54,13.04,14.5,377600.0],["2009-06-26",14.55,16.0,14.43,15.3,829700.0],["2009-06-29",15.2,15.52,14.6,15.27,264000.0],["2009-06-30",15.25,15.4,15.08,15.26,148800.0],["2009-07-01",15.46,15.46,15.08,15.14,91500.0],["2009-07-02",15.0,15.08,14.72,14.87,110700.0],["2009-07-06",14.79,14.88,14.06,14.54,112400.0],["2009-07-07",14.67,14.8,14.49,14.61,143700.0],["2009-07-08",14.73,14.86,14.46,14.74,227500.0],["2009-07-09",14.8,14.8,14.31,14.48,119100.0],["2009-07-10",14.43,14.89,14.26,14.71,71900.0],["2009-07-13",14.73,14.9,14.26,14.81,99000.0],["2009-07-14",14.82,14.85,14.44,14.79,90300.0],["2009-07-15",14.96,15.2,14.58,14.95,139700.0],["2009-07-16",14.83,15.15,14.76,15.1,72700.0],["2009-07-17",15.17,15.57,15.1,15.15,121300.0],["2009-07-20",15.28,15.91,15.25,15.53,136300.0],["2009-07-21",15.6,15.82,14.57,15.1,109500.0],["2009-07-22",15.0,15.32,14.76,15.13,90700.0],["2009-07-23",15.08,15.59,14.79,15.34,81400.0],["2009-07-24",15.18,15.75,15.18,15.51,47600.0],["2009-07-27",15.53,16.25,15.32,16.14,73800.0],["2009-07-28",15.94,17.0,15.94,16.93,158400.0],["2009-07-29",16.83,16.93,16.26,16.43,137900.0],["2009-07-30",16.0,16.33,15.82,16.07,266400.0],["2009-07-31",16.01,16.19,15.9,15.93,181600.0],["2009-08-03",16.2,16.26,15.89,16.0,137800.0],["2009-08-04",15.96,16.15,15.52,15.94,118800.0],["2009-08-05",16.0,16.09,15.06,15.82,146500.0],["2009-08-06",15.94,16.16,15.55,15.74,184300.0],["2009-08-07",16.02,16.09,15.79,15.94,135400.0],["2009-08-10",17.25,17.48,16.4,16.87,348500.0],["2009-08-11",16.82,17.5,16.42,17.45,158900.0],["2009-08-12",17.42,17.81,16.68,17.14,150400.0],["2009-08-13",17.13,17.14,16.51,16.94,93600.0],["2009-08-14",16.97,16.99,16.4,16.56,106200.0],["2009-08-17",16.26,16.8,15.9,16.47,129600.0],["2009-08-18",16.5,17.05,16.07,16.93,96100.0],["2009-08-19",16.75,16.75,15.95,16.05,115500.0],["2009-08-20",16.13,16.62,15.99,16.14,149500.0],["2009-08-21",16.34,17.14,16.17,16.59,120300.0],["2009-08-24",16.68,16.88,16.22,16.29,70400.0],["2009-08-25",16.43,16.99,16.25,16.34,60800.0],["2009-08-26",16.27,17.0,16.24,16.92,88200.0],["2009-08-27",17.02,17.06,16.5,16.65,76400.0],["2009-08-28",16.85,17.0,16.3,16.42,66600.0],["2009-08-31",16.31,16.71,15.89,16.1,58000.0],["2009-09-01",15.78,16.33,14.79,14.88,181900.0],["2009-09-02",14.79,15.38,14.53,15.3,412600.0],["2009-09-03",15.45,16.6,15.38,16.35,141100.0],["2009-09-04",16.35,16.94,16.09,16.56,100000.0],["2009-09-08",16.6,16.75,16.32,16.66,102800.0],["2009-09-09",16.7,17.3,16.5,17.05,111500.0],["2009-09-10",17.08,17.28,16.93,17.11,84500.0],["2009-09-11",17.19,17.39,16.94,17.26,140000.0],["2009-09-14",17.15,17.67,16.98,17.63,113200.0],["2009-09-15",17.01,17.8,17.01,17.71,86100.0],["2009-09-16",17.71,18.0,17.58,18.0,94300.0],["2009-09-17",17.98,18.48,17.74,17.95,114100.0],["2009-09-18",17.98,18.32,17.82,18.09,195000.0],["2009-09-21",17.98,18.25,17.57,18.2,116100.0],["2009-09-22",18.25,18.3,17.86,18.25,58900.0],["2009-09-23",18.19,18.21,17.9,17.93,83500.0],["2009-09-24",17.97,18.07,17.23,17.43,82600.0],["2009-09-25",17.33,17.49,17.05,17.23,75600.0],["2009-09-28",17.27,17.99,17.27,17.88,90600.0],["2009-09-29",17.78,18.0,17.5,17.66,74700.0],["2009-09-30",17.62,18.0,17.35,17.91,91600.0],["2009-10-01",17.77,18.0,17.0,17.08,81000.0],["2009-10-02",16.96,17.36,16.7,17.07,106300.0],["2009-10-05",17.2,17.85,17.1,17.79,132400.0],["2009-10-06",17.85,18.12,17.51,17.85,108100.0],["2009-10-07",17.71,18.17,17.55,18.08,139900.0],["2009-10-08",18.16,18.5,17.85,18.05,116200.0],["2009-10-09",18.09,19.05,17.76,18.83,188200.0],["2009-10-12",18.86,19.39,18.72,19.15,182400.0],["2009-10-13",19.18,19.48,18.67,19.48,228000.0],["2009-10-14",19.01,19.5,19.01,19.27,117900.0],["2009-10-15",19.32,20.02,18.7,19.4,125200.0],["2009-10-16",19.2,19.53,18.83,19.26,83600.0],["2009-10-19",19.42,19.64,19.19,19.21,58800.0],["2009-10-20",19.4,19.4,18.65,18.85,109400.0],["2009-10-21",18.75,19.33,18.36,18.41,73900.0],["2009-10-22",18.4,18.65,18.23,18.4,62700.0],["2009-10-23",18.55,18.55,17.56,17.75,81500.0],["2009-10-26",17.82,18.12,17.26,17.39,62500.0],["2009-10-27",17.39,17.84,16.95,17.15,65000.0],["2009-10-28",17.04,17.27,16.6,16.67,62200.0],["2009-10-29",16.74,17.18,16.67,16.74,87500.0],["2009-10-30",16.62,16.62,16.02,16.13,120700.0],["2009-11-02",16.3,16.66,16.12,16.47,81900.0],["2009-11-03",16.31,16.81,16.17,16.5,60800.0],["2009-11-04",16.53,16.7,16.14,16.15,57500.0],["2009-11-05",16.33,17.22,16.27,16.84,68200.0],["2009-11-06",16.63,17.13,16.14,16.19,102900.0],["2009-11-09",15.92,16.19,14.76,15.61,738800.0],["2009-11-10",15.59,16.36,15.45,15.91,185600.0],["2009-11-11",15.94,16.24,15.6,16.2,94900.0],["2009-11-12",16.12,16.38,15.7,16.04,111700.0],["2009-11-13",16.07,16.48,15.77,16.46,60300.0],["2009-11-16",16.63,17.96,16.63,17.65,148600.0],["2009-11-17",17.45,17.8,16.97,17.05,103600.0],["2009-11-18",17.1,17.21,16.57,16.89,38200.0],["2009-11-19",16.8,16.85,16.36,16.69,58000.0],["2009-11-20",16.53,17.13,16.53,17.06,53900.0],["2009-11-23",17.22,17.69,17.19,17.45,45500.0],["2009-11-24",17.51,17.53,16.96,17.13,31500.0],["2009-11-25",17.19,17.43,17.11,17.14,22100.0],["2009-11-27",16.55,16.9,16.49,16.78,38000.0],["2009-11-30",16.76,17.31,16.67,17.3,87400.0],["2009-12-01",17.39,17.43,17.15,17.31,151100.0],["2009-12-02",17.35,17.57,16.87,17.07,91800.0],["2009-12-03",17.07,17.36,16.57,16.57,69400.0],["2009-12-04",16.43,17.81,16.29,17.8,153800.0],["2009-12-07",17.8,19.47,17.67,19.19,203800.0],["2009-12-08",19.0,19.31,18.33,18.95,188400.0],["2009-12-09",19.05,19.41,18.65,19.08,132000.0],["2009-12-10",19.0,19.41,18.68,18.93,183500.0],["2009-12-11",18.24,18.72,17.7,18.65,1047900.0],["2009-12-14",18.72,19.13,18.72,19.0,171900.0],["2009-12-15",19.01,19.76,18.79,19.6,201500.0],["2009-12-16",19.73,19.92,19.47,19.53,279100.0],["2009-12-17",19.5,19.69,19.15,19.32,75300.0],["2009-12-18",19.49,19.75,19.21,19.67,183300.0],["2009-12-21",19.77,20.0,19.37,19.64,69300.0],["2009-12-22",19.71,20.0,19.52,19.82,92800.0],["2009-12-23",19.85,19.98,19.5,19.9,48300.0],["2009-12-24",20.0,20.0,19.85,19.86,16500.0],["2009-12-28",19.97,19.99,18.71,19.01,174700.0],["2009-12-29",19.1,19.34,18.73,19.31,106900.0],["2009-12-30",19.25,19.4,18.92,19.12,90500.0],["2009-12-31",19.06,19.37,19.06,19.14,59900.0],["2010-01-04",19.26,19.53,19.14,19.45,73100.0],["2010-01-05",19.47,19.69,19.13,19.57,122700.0],["2010-01-06",19.46,19.95,19.46,19.73,110600.0],["2010-01-07",19.82,19.96,19.61,19.92,39100.0],["2010-01-08",19.77,19.86,19.5,19.7,36400.0],["2010-01-11",19.84,19.95,19.55,19.61,43200.0],["2010-01-12",19.55,19.82,19.45,19.63,103400.0],["2010-01-13",19.83,19.94,19.52,19.85,79600.0],["2010-01-14",19.75,20.12,19.75,20.04,60700.0],["2010-01-15",20.1,20.46,19.69,20.03,86200.0],["2010-01-19",19.97,20.99,19.54,20.95,160200.0],["2010-01-20",20.76,20.93,20.38,20.56,80000.0],["2010-01-21",20.64,20.86,20.02,20.17,91900.0],["2010-01-22",20.22,20.35,19.57,19.68,81300.0],["2010-01-25",19.84,19.9,19.16,19.72,91200.0],["2010-01-26",19.65,19.95,19.5,19.68,74100.0],["2010-01-27",19.61,20.0,19.57,19.99,54500.0],["2010-01-28",20.0,20.41,19.66,20.06,155900.0],["2010-01-29",20.09,20.17,19.01,19.02,309900.0],["2010-02-01",18.62,19.14,18.27,18.42,137400.0],["2010-02-02",18.48,18.82,18.13,18.7,124500.0],["2010-02-03",18.68,18.85,18.47,18.58,71700.0],["2010-02-04",18.39,18.57,18.07,18.22,124600.0],["2010-02-05",18.18,18.69,18.01,18.6,104800.0],["2010-02-08",18.65,18.65,18.08,18.17,49300.0],["2010-02-09",18.33,18.51,18.18,18.26,51800.0],["2010-02-10",18.11,18.37,17.91,18.11,72200.0],["2010-02-11",18.01,19.3,17.64,19.25,70900.0],["2010-02-12",19.11,19.61,18.81,19.59,116300.0],["2010-02-16",19.59,19.59,18.31,19.02,110200.0],["2010-02-17",19.01,19.39,18.79,19.06,67200.0],["2010-02-18",18.95,19.52,18.95,19.46,22800.0],["2010-02-19",19.46,19.48,19.05,19.23,39700.0],["2010-02-22",19.33,19.62,19.24,19.56,42600.0],["2010-02-23",19.58,20.65,19.58,20.31,151200.0],["2010-02-24",20.42,20.64,20.24,20.39,38800.0],["2010-02-25",20.18,20.35,19.45,20.05,102200.0],["2010-02-26",19.97,20.05,19.34,19.6,87800.0],["2010-03-01",19.64,20.35,19.63,20.23,116200.0],["2010-03-02",20.31,20.35,20.03,20.24,71500.0],["2010-03-03",20.27,20.3,20.02,20.1,43700.0],["2010-03-04",20.19,20.3,19.9,20.2,46600.0],["2010-03-05",20.28,20.65,20.1,20.57,83400.0],["2010-03-08",20.57,20.6,20.2,20.52,65200.0],["2010-03-09",20.52,20.9,20.34,20.56,162300.0],["2010-03-10",20.5,21.06,20.5,20.74,110900.0],["2010-03-11",20.6,21.07,20.39,21.02,67400.0],["2010-03-12",21.14,21.22,20.37,21.15,177000.0],["2010-03-15",18.44,19.34,17.22,17.64,985900.0],["2010-03-16",17.64,17.65,15.91,16.05,767100.0],["2010-03-17",16.05,17.74,15.56,17.55,924300.0],["2010-03-18",17.41,17.41,16.41,16.58,363800.0],["2010-03-19",16.66,16.66,15.5,15.67,433900.0],["2010-03-22",15.6,16.2,15.58,16.06,261600.0],["2010-03-23",16.11,16.44,16.05,16.35,164400.0],["2010-03-24",16.31,16.39,16.0,16.09,182200.0],["2010-03-25",16.12,16.37,15.78,15.82,99300.0],["2010-03-26",15.81,16.04,15.73,15.91,111100.0],["2010-03-29",15.89,16.19,15.66,16.05,226800.0],["2010-03-30",16.11,16.38,15.75,16.05,141400.0],["2010-03-31",15.96,15.96,15.71,15.72,191800.0],["2010-04-01",15.76,16.22,15.54,15.77,175600.0],["2010-04-05",15.8,16.25,15.7,16.0,165400.0],["2010-04-06",15.89,16.35,15.89,16.2,165400.0],["2010-04-07",16.12,16.37,15.99,16.11,123000.0],["2010-04-08",16.09,16.25,15.93,16.07,114200.0],["2010-04-09",16.04,16.1,15.78,16.0,53500.0],["2010-04-12",16.0,16.2,15.8,15.9,124100.0],["2010-04-13",15.83,16.15,15.79,16.13,103600.0],["2010-04-14",16.24,16.49,16.15,16.47,154100.0],["2010-04-15",16.51,16.68,16.47,16.6,74200.0],["2010-04-16",16.61,16.75,16.46,16.73,85900.0],["2010-04-19",16.74,16.98,16.57,16.67,150100.0],["2010-04-20",16.8,17.77,16.76,17.74,170800.0],["2010-04-21",17.75,17.75,17.34,17.64,116500.0],["2010-04-22",17.48,17.92,17.33,17.82,55100.0],["2010-04-23",17.74,17.74,17.05,17.54,145500.0],["2010-04-26",17.47,17.76,17.19,17.27,53800.0],["2010-04-27",17.27,17.69,17.08,17.31,115600.0],["2010-04-28",17.44,17.71,17.3,17.59,49100.0],["2010-04-29",17.7,18.15,17.4,17.94,81700.0],["2010-04-30",17.98,18.05,17.5,17.5,137000.0],["2010-05-03",17.6,17.92,17.5,17.8,71000.0],["2010-05-04",17.58,17.58,16.88,16.95,74100.0],["2010-05-05",16.73,17.2,16.69,16.85,73500.0],["2010-05-06",16.74,16.74,15.88,15.89,162100.0],["2010-05-07",15.83,16.24,15.33,16.0,103100.0],["2010-05-10",15.86,16.91,15.86,16.62,201800.0],["2010-05-11",16.02,17.56,15.92,17.4,121200.0],["2010-05-12",17.33,17.81,16.9,17.79,206300.0],["2010-05-13",17.7,18.1,17.38,17.87,68800.0],["2010-05-14",17.82,17.89,17.02,17.43,76200.0],["2010-05-17",17.45,17.8,16.97,17.69,89200.0],["2010-05-18",17.88,18.01,17.46,17.51,145900.0],["2010-05-19",17.45,17.81,17.04,17.12,85200.0],["2010-05-20",16.69,16.83,16.28,16.36,77900.0],["2010-05-21",16.12,16.7,16.05,16.64,94200.0],["2010-05-24",16.58,16.58,15.97,16.01,41200.0],["2010-05-25",15.61,16.0,15.36,15.95,78700.0],["2010-05-26",16.01,16.67,15.91,16.15,128400.0],["2010-05-27",16.54,16.77,16.06,16.77,62100.0],["2010-05-28",16.68,16.68,16.15,16.44,50300.0],["2010-06-01",16.27,16.35,15.5,15.52,71300.0],["2010-06-02",15.53,16.09,15.47,16.05,66300.0],["2010-06-03",16.13,16.3,15.5,15.88,56800.0],["2010-06-04",15.45,15.67,14.57,14.63,94400.0],["2010-06-07",14.65,14.83,14.17,14.2,68500.0],["2010-06-08",14.28,14.44,13.85,14.33,73600.0],["2010-06-09",14.44,14.58,13.51,13.8,110800.0],["2010-06-10",14.05,14.55,13.86,14.54,82000.0],["2010-06-11",14.35,14.84,14.32,14.82,55100.0],["2010-06-14",14.97,15.45,14.83,14.89,64900.0],["2010-06-15",15.08,15.3,14.84,15.15,105900.0],["2010-06-16",14.98,15.42,14.93,15.27,41000.0],["2010-06-17",15.41,15.51,14.95,15.1,50600.0],["2010-06-18",15.21,15.21,14.91,15.15,80800.0],["2010-06-21",15.39,15.7,15.32,15.47,57600.0],["2010-06-22",15.56,15.64,14.37,14.39,62100.0],["2010-06-23",14.35,14.82,14.2,14.47,48100.0],["2010-06-24",14.33,14.41,14.09,14.15,69500.0],["2010-06-25",14.24,14.83,14.08,14.41,313300.0],["2010-06-28",14.35,14.48,14.01,14.02,52600.0],["2010-06-29",13.77,13.78,13.19,13.3,79000.0],["2010-06-30",13.34,13.69,12.92,12.94,65900.0],["2010-07-01",13.02,13.31,12.75,12.84,160100.0],["2010-07-02",12.99,13.19,12.59,12.96,92900.0],["2010-07-06",13.37,13.37,12.69,12.88,88200.0],["2010-07-07",12.96,13.22,12.8,13.07,109500.0],["2010-07-08",13.23,13.5,13.1,13.21,82100.0],["2010-07-09",13.18,13.49,13.18,13.35,87800.0],["2010-07-12",13.27,13.35,12.84,12.89,91900.0],["2010-07-13",13.04,13.73,12.99,13.58,159000.0],["2010-07-14",13.49,13.71,13.25,13.56,63200.0],["2010-07-15",13.53,13.65,12.99,13.2,51100.0],["2010-07-16",13.07,13.1,12.15,12.19,93700.0],["2010-07-19",12.29,13.46,12.29,13.4,83700.0],["2010-07-20",13.19,13.75,13.14,13.41,76000.0],["2010-07-21",13.52,13.72,12.62,12.89,134100.0],["2010-07-22",13.11,13.27,13.0,13.1,177300.0],["2010-07-23",13.15,13.35,12.99,13.16,126100.0],["2010-07-26",13.24,13.44,12.93,13.02,114800.0],["2010-07-27",13.1,13.1,12.7,12.72,102300.0],["2010-07-28",12.77,12.89,12.21,12.4,150000.0],["2010-07-29",12.56,12.61,12.21,12.47,75300.0],["2010-07-30",12.26,12.74,12.18,12.39,41500.0],["2010-08-02",12.62,12.91,12.25,12.84,128600.0],["2010-08-03",12.77,12.99,12.52,12.56,80100.0],["2010-08-04",12.67,12.67,12.32,12.65,70700.0],["2010-08-05",12.52,12.73,12.41,12.42,74000.0],["2010-08-06",12.23,12.37,11.8,12.25,303700.0],["2010-08-09",12.08,12.66,11.59,12.55,257800.0],["2010-08-10",12.34,12.9,12.17,12.7,165800.0],["2010-08-11",12.37,12.49,11.61,11.64,193500.0],["2010-08-12",11.49,12.26,11.49,12.16,148000.0],["2010-08-13",12.08,12.21,11.93,12.05,58900.0],["2010-08-16",11.95,12.29,11.93,12.06,46600.0],["2010-08-17",12.23,12.32,12.03,12.23,75600.0],["2010-08-18",12.18,12.42,12.04,12.21,37200.0],["2010-08-19",12.13,12.24,11.3,11.3,88300.0],["2010-08-20",11.24,11.61,11.06,11.23,87300.0],["2010-08-23",11.28,11.59,10.61,10.62,75800.0],["2010-08-24",10.54,11.25,10.45,10.85,215900.0],["2010-08-25",10.73,11.03,10.73,10.99,90400.0],["2010-08-26",11.08,11.28,10.79,10.92,76400.0],["2010-08-27",11.08,11.24,10.86,11.21,68800.0],["2010-08-30",11.13,11.2,10.78,10.87,81600.0],["2010-08-31",10.83,11.2,10.76,10.94,61300.0],["2010-09-01",11.15,11.2,10.83,11.06,86800.0],["2010-09-02",11.05,11.13,10.83,10.97,46700.0],["2010-09-03",11.11,11.14,10.9,11.0,82900.0],["2010-09-07",11.05,11.39,10.85,10.99,207200.0],["2010-09-08",10.99,11.06,10.8,10.9,52200.0],["2010-09-09",11.06,11.12,10.79,10.94,108700.0],["2010-09-10",10.99,11.32,10.97,11.31,43200.0],["2010-09-13",11.47,11.96,11.39,11.95,90900.0],["2010-09-14",11.88,12.13,11.68,12.0,108100.0],["2010-09-15",11.92,12.12,11.89,11.99,101200.0],["2010-09-16",11.96,12.04,11.73,11.86,92100.0],["2010-09-17",11.99,12.2,11.74,11.91,140900.0],["2010-09-20",11.97,12.4,11.85,12.33,104600.0],["2010-09-21",12.39,12.4,12.11,12.24,40500.0],["2010-09-22",12.16,12.24,11.94,11.96,70600.0],["2010-09-23",11.84,12.3,11.83,11.88,54500.0],["2010-09-24",12.07,12.66,12.0,12.61,66100.0],["2010-09-27",12.58,12.59,12.12,12.25,90900.0],["2010-09-28",12.34,12.44,11.92,12.39,70100.0],["2010-09-29",12.32,12.71,12.22,12.64,39600.0],["2010-09-30",12.78,12.83,12.26,12.38,46600.0],["2010-10-01",12.52,12.8,12.31,12.7,31500.0],["2010-10-04",12.5,12.64,12.08,12.26,46500.0],["2010-10-05",12.44,12.85,12.1,12.81,57000.0],["2010-10-06",12.77,12.86,12.53,12.64,41300.0],["2010-10-07",12.77,12.88,12.5,12.82,32400.0],["2010-10-08",12.75,13.02,12.64,12.94,35400.0],["2010-10-11",12.75,13.17,12.75,13.0,18900.0],["2010-10-12",12.99,13.17,12.81,12.83,54800.0],["2010-10-13",12.88,13.08,12.79,12.87,62900.0],["2010-10-14",12.85,12.97,12.49,12.62,33800.0],["2010-10-15",12.81,12.83,12.52,12.69,48600.0],["2010-10-18",12.68,12.86,12.52,12.84,22400.0],["2010-10-19",12.6,12.91,12.11,12.23,48100.0],["2010-10-20",12.34,12.77,12.13,12.62,19500.0],["2010-10-21",12.72,12.84,12.11,12.33,39100.0],["2010-10-22",12.34,12.45,12.27,12.33,20300.0],["2010-10-25",12.47,12.54,12.11,12.27,38900.0],["2010-10-26",12.16,12.51,12.12,12.25,23300.0],["2010-10-27",12.18,12.18,11.77,12.03,44200.0],["2010-10-28",12.18,12.35,12.0,12.19,42100.0],["2010-10-29",12.15,12.26,12.0,12.2,20700.0],["2010-11-01",12.32,12.39,11.75,11.92,43500.0],["2010-11-02",12.12,12.66,12.1,12.66,70500.0],["2010-11-03",12.66,12.89,12.6,12.89,35900.0],["2010-11-04",13.16,13.59,12.98,13.48,61500.0],["2010-11-05",13.55,13.65,13.32,13.48,48100.0],["2010-11-08",13.48,13.73,13.26,13.29,31500.0],["2010-11-09",13.43,13.45,12.61,12.73,56800.0],["2010-11-10",12.79,13.26,12.67,13.22,52800.0],["2010-11-11",13.08,13.51,12.93,13.28,24800.0],["2010-11-12",13.1,13.41,13.1,13.32,68900.0],["2010-11-15",13.38,13.91,13.24,13.8,137600.0],["2010-11-16",13.64,13.71,13.37,13.6,105300.0],["2010-11-17",13.58,13.64,13.23,13.41,38100.0],["2010-11-18",13.6,13.85,13.42,13.73,26500.0],["2010-11-19",13.72,13.96,13.52,13.74,54100.0],["2010-11-22",13.63,13.92,13.44,13.8,25000.0],["2010-11-23",13.63,13.63,13.25,13.31,38000.0],["2010-11-24",13.43,13.62,13.4,13.51,28800.0],["2010-11-26",13.42,13.49,13.18,13.19,25800.0],["2010-11-29",13.05,13.45,12.75,13.39,20700.0],["2010-11-30",13.18,13.6,12.94,13.49,67000.0],["2010-12-01",13.7,13.97,13.53,13.89,52500.0],["2010-12-02",13.89,14.04,13.6,13.99,43500.0],["2010-12-03",13.85,14.16,13.49,14.08,53800.0],["2010-12-06",14.0,14.15,13.96,13.99,49200.0],["2010-12-07",14.14,14.18,13.66,13.8,60000.0],["2010-12-08",13.86,13.86,13.68,13.73,38400.0],["2010-12-09",13.83,13.83,13.55,13.58,35600.0],["2010-12-10",13.7,13.75,13.58,13.64,60900.0],["2010-12-13",13.67,13.83,13.55,13.63,34300.0],["2010-12-14",13.72,13.99,13.72,13.9,45300.0],["2010-12-15",13.92,14.15,13.49,13.49,64900.0],["2010-12-16",13.5,13.71,13.46,13.51,50400.0],["2010-12-17",13.52,13.56,13.28,13.29,214100.0],["2010-12-20",13.36,13.54,13.25,13.25,28000.0],["2010-12-21",13.35,13.36,13.16,13.3,62700.0],["2010-12-22",13.35,13.36,13.2,13.25,76100.0],["2010-12-23",13.22,13.33,13.22,13.25,21100.0],["2010-12-27",13.25,13.39,13.17,13.32,19700.0],["2010-12-28",13.32,13.38,13.08,13.1,39600.0],["2010-12-29",13.16,13.22,13.0,13.03,39800.0],["2010-12-30",13.06,13.39,12.92,12.93,81700.0],["2010-12-31",12.86,13.14,12.81,13.04,45300.0],["2011-01-03",13.17,13.58,13.07,13.49,41700.0],["2011-01-04",13.58,13.62,12.84,12.84,104600.0],["2011-01-05",12.84,12.95,12.66,12.89,60800.0],["2011-01-06",12.85,13.14,12.75,12.83,55100.0],["2011-01-07",12.82,13.07,12.74,13.0,51800.0],["2011-01-10",12.95,13.34,12.9,13.31,46100.0],["2011-01-11",13.37,13.77,13.29,13.67,37300.0],["2011-01-12",13.85,14.05,13.64,13.85,26900.0],["2011-01-13",13.87,13.92,13.67,13.81,19700.0],["2011-01-14",13.84,13.9,13.66,13.88,35800.0],["2011-01-18",13.79,13.89,13.67,13.87,30300.0],["2011-01-19",13.84,13.84,13.26,13.26,29100.0],["2011-01-20",13.13,13.6,13.13,13.19,83600.0],["2011-01-21",13.26,13.26,12.55,12.71,126400.0],["2011-01-24",12.74,13.16,12.5,13.12,52000.0],["2011-01-25",13.0,13.33,12.9,13.29,89900.0],["2011-01-26",13.38,13.71,13.18,13.63,28000.0],["2011-01-27",13.67,13.85,13.45,13.55,60900.0],["2011-01-28",13.57,13.77,12.6,12.83,82200.0],["2011-01-31",12.87,13.12,12.61,12.86,35400.0],["2011-02-01",12.99,13.15,12.77,12.99,35100.0],["2011-02-02",12.97,13.14,12.83,12.93,23300.0],["2011-02-03",12.87,12.87,12.46,12.67,41700.0],["2011-02-04",12.61,12.67,12.35,12.42,42700.0],["2011-02-07",12.5,12.79,12.37,12.61,38000.0],["2011-02-08",12.63,12.67,12.51,12.64,39300.0],["2011-02-09",12.55,12.66,12.43,12.53,23700.0],["2011-02-10",12.48,12.79,12.48,12.62,51500.0],["2011-02-11",12.51,12.77,12.51,12.76,13700.0],["2011-02-14",12.76,13.0,12.69,12.79,24200.0],["2011-02-15",12.77,12.81,12.68,12.72,18000.0],["2011-02-16",12.73,12.82,12.65,12.75,10800.0],["2011-02-17",12.77,13.12,12.75,13.1,41300.0],["2011-02-18",13.19,13.49,13.01,13.13,39000.0],["2011-02-22",12.94,13.04,12.57,12.95,49500.0],["2011-02-23",12.92,12.92,12.52,12.62,42200.0],["2011-02-24",12.62,13.08,12.62,12.88,68200.0],["2011-02-25",12.95,13.27,12.85,13.25,31000.0],["2011-02-28",13.36,13.43,13.06,13.1,30200.0],["2011-03-01",13.16,13.35,12.63,12.67,26700.0],["2011-03-02",12.65,13.14,12.56,13.05,50600.0],["2011-03-03",13.19,13.43,13.19,13.25,34500.0],["2011-03-04",13.23,13.28,12.75,13.11,32800.0],["2011-03-07",13.1,13.11,12.58,12.74,31000.0],["2011-03-08",12.71,13.16,12.71,13.03,20600.0],["2011-03-09",13.05,13.2,12.96,13.15,12600.0],["2011-03-10",12.98,13.16,12.58,12.67,45400.0],["2011-03-11",12.63,12.82,12.54,12.66,24400.0],["2011-03-14",12.55,12.95,12.45,12.48,37900.0],["2011-03-15",12.0,12.99,11.9,12.97,78800.0],["2011-03-16",13.85,15.2,13.7,14.54,258700.0],["2011-03-17",14.58,14.89,14.2,14.42,93500.0],["2011-03-18",14.5,14.98,14.33,14.8,161900.0],["2011-03-21",14.98,15.37,14.83,15.0,96400.0],["2011-03-22",15.07,15.25,14.97,15.19,103300.0],["2011-03-23",15.11,15.45,15.11,15.26,49400.0],["2011-03-24",15.31,15.49,15.22,15.36,64500.0],["2011-03-25",15.46,16.25,15.34,16.02,125800.0],["2011-03-28",16.14,16.46,15.82,16.2,126900.0],["2011-03-29",16.15,16.78,16.14,16.78,129200.0],["2011-03-30",16.9,17.0,16.79,16.89,72500.0],["2011-03-31",16.8,16.93,16.6,16.88,55600.0],["2011-04-01",16.95,16.95,16.79,16.85,44500.0],["2011-04-04",16.88,16.88,16.5,16.53,81000.0],["2011-04-05",16.45,16.57,16.12,16.51,106900.0],["2011-04-06",16.61,16.71,16.52,16.6,45500.0],["2011-04-07",16.67,16.67,16.32,16.41,65800.0],["2011-04-08",16.56,16.56,16.05,16.1,47000.0],["2011-04-11",16.17,16.17,15.84,15.97,52200.0],["2011-04-12",15.5,15.67,15.24,15.3,120600.0],["2011-04-13",15.47,15.66,15.23,15.4,53100.0],["2011-04-14",15.3,15.5,15.09,15.36,58400.0],["2011-04-15",15.34,16.39,15.34,16.37,86100.0],["2011-04-18",16.15,16.15,15.71,15.89,67600.0],["2011-04-19",15.94,15.97,15.44,15.44,38400.0],["2011-04-20",15.68,15.83,14.92,15.04,60700.0],["2011-04-21",15.11,15.18,14.64,14.75,68400.0],["2011-04-25",14.62,14.73,14.39,14.5,80400.0],["2011-04-26",14.5,14.8,14.48,14.72,73300.0],["2011-04-27",14.75,14.75,14.35,14.39,62000.0],["2011-04-28",14.41,14.88,14.38,14.84,46000.0],["2011-04-29",14.9,15.03,14.65,14.99,47000.0],["2011-05-02",14.99,15.15,14.84,15.07,77000.0],["2011-05-03",15.06,15.48,14.58,14.68,59000.0],["2011-05-04",14.66,14.91,14.43,14.44,56300.0],["2011-05-05",14.27,15.0,14.27,14.65,80900.0],["2011-05-06",14.83,14.93,14.63,14.63,46000.0],["2011-05-09",14.69,14.8,14.57,14.77,47000.0],["2011-05-10",13.99,14.61,13.95,14.15,80200.0],["2011-05-11",14.15,14.33,13.92,14.14,66200.0],["2011-05-12",14.09,14.54,13.88,13.99,57800.0],["2011-05-13",13.98,14.03,13.36,13.38,69000.0],["2011-05-16",13.27,13.37,13.1,13.11,84200.0],["2011-05-17",13.03,13.4,12.97,13.0,49300.0],["2011-05-18",13.07,13.2,12.94,13.1,60100.0],["2011-05-19",13.11,13.28,12.85,12.86,59800.0],["2011-05-20",12.78,13.7,12.7,13.41,88400.0],["2011-05-23",13.2,13.27,12.87,12.87,35500.0],["2011-05-24",12.98,13.01,12.5,12.51,44600.0],["2011-05-25",12.5,13.12,12.32,12.86,62400.0],["2011-05-26",12.86,13.31,12.61,13.21,61600.0],["2011-05-27",13.31,13.32,13.03,13.17,17000.0],["2011-05-31",13.32,13.32,12.9,13.32,77900.0],["2011-06-01",13.28,13.28,12.55,12.61,42000.0],["2011-06-02",12.58,12.73,12.52,12.62,23100.0],["2011-06-03",12.42,12.94,12.25,12.84,69000.0],["2011-06-06",12.83,12.83,12.42,12.49,46200.0],["2011-06-07",12.59,12.75,12.43,12.47,41500.0],["2011-06-08",12.39,12.72,12.26,12.3,33300.0],["2011-06-09",12.06,12.66,12.06,12.25,29200.0],["2011-06-10",12.31,12.45,12.17,12.27,32300.0],["2011-06-13",12.31,12.64,12.19,12.5,49100.0],["2011-06-14",12.62,12.9,12.52,12.79,23100.0],["2011-06-15",12.63,12.96,12.62,12.77,74900.0],["2011-06-16",12.76,13.26,12.76,13.11,37500.0],["2011-06-17",13.2,13.91,13.01,13.81,130400.0],["2011-06-20",13.79,13.79,13.42,13.58,48300.0],["2011-06-21",13.69,14.12,13.67,13.98,44300.0],["2011-06-22",13.92,13.93,13.09,13.11,35000.0],["2011-06-23",13.0,13.3,12.68,13.28,56400.0],["2011-06-24",13.29,13.29,12.66,13.01,104200.0],["2011-06-27",13.07,13.6,12.99,13.59,55700.0],["2011-06-28",13.62,13.62,13.41,13.58,66100.0],["2011-06-29",13.59,13.71,13.44,13.64,48100.0],["2011-06-30",13.63,13.83,13.56,13.77,21000.0],["2011-07-01",13.74,13.83,13.5,13.64,43600.0],["2011-07-05",13.6,13.6,13.36,13.54,23200.0],["2011-07-06",13.5,14.27,13.5,14.18,39400.0],["2011-07-07",14.26,14.6,14.18,14.27,32100.0],["2011-07-08",14.16,14.29,13.92,14.27,32200.0],["2011-07-11",14.15,14.33,13.87,13.91,39600.0],["2011-07-12",13.82,13.85,13.35,13.35,39500.0],["2011-07-13",13.61,13.95,13.5,13.66,36100.0],["2011-07-14",13.66,13.85,13.24,13.31,33800.0],["2011-07-15",13.3,13.3,13.0,13.15,42800.0],["2011-07-18",13.16,13.16,12.8,13.0,30700.0],["2011-07-19",13.06,13.59,13.06,13.53,32900.0],["2011-07-20",13.47,13.47,13.03,13.18,16500.0],["2011-07-21",13.2,13.55,13.2,13.48,19600.0],["2011-07-22",13.42,13.48,13.12,13.33,52500.0],["2011-07-25",13.18,13.52,13.05,13.38,23900.0],["2011-07-26",13.35,13.35,13.06,13.07,18000.0],["2011-07-27",12.98,12.99,12.49,12.5,104400.0],["2011-07-28",12.56,13.02,12.54,12.72,31400.0],["2011-07-29",12.5,12.81,12.5,12.8,28300.0],["2011-08-01",12.93,13.95,12.64,13.6,197800.0],["2011-08-02",13.53,13.61,12.98,13.02,45800.0],["2011-08-03",13.09,13.44,12.63,13.22,55600.0],["2011-08-04",13.21,13.25,12.93,12.93,62100.0],["2011-08-05",13.11,13.16,12.24,12.28,169400.0],["2011-08-08",12.2,12.46,10.7,10.7,171100.0],["2011-08-09",10.96,11.46,10.01,11.17,147300.0],["2011-08-10",10.77,11.62,10.77,10.95,125500.0],["2011-08-11",11.07,11.92,10.71,11.62,106700.0],["2011-08-12",11.74,12.23,11.66,11.99,105100.0],["2011-08-15",12.04,12.33,11.98,12.05,50300.0],["2011-08-16",11.89,12.15,11.73,12.1,70900.0],["2011-08-17",12.12,12.44,12.07,12.24,62800.0],["2011-08-18",11.92,11.92,11.27,11.35,124400.0],["2011-08-19",11.15,12.05,11.14,11.17,97900.0],["2011-08-22",11.47,11.67,11.07,11.12,64300.0],["2011-08-23",11.2,12.11,10.85,12.08,807000.0],["2011-08-24",11.99,12.42,11.85,12.21,43700.0],["2011-08-25",12.1,12.1,11.64,11.66,53500.0],["2011-08-26",11.54,12.08,11.5,11.82,34700.0],["2011-08-29",11.94,12.9,11.75,12.89,50400.0],["2011-08-30",12.81,12.87,12.18,12.81,45800.0],["2011-08-31",12.81,12.9,12.48,12.76,69600.0],["2011-09-01",12.72,12.88,12.26,12.31,55900.0],["2011-09-02",12.07,12.27,11.5,11.61,71100.0],["2011-09-06",11.25,11.84,11.25,11.81,64300.0],["2011-09-07",12.04,12.57,11.83,12.47,52300.0],["2011-09-08",12.4,12.4,11.91,12.0,56400.0],["2011-09-09",11.96,11.96,11.5,11.5,80700.0],["2011-09-12",11.33,11.73,11.33,11.65,37800.0],["2011-09-13",11.74,12.32,11.71,12.08,66900.0],["2011-09-14",12.21,12.53,11.9,12.28,74300.0],["2011-09-15",12.43,12.43,11.9,12.1,42600.0],["2011-09-16",12.08,12.08,12.0,12.03,67900.0],["2011-09-19",11.8,11.91,11.4,11.62,24100.0],["2011-09-20",11.64,11.8,11.28,11.3,45300.0],["2011-09-21",11.27,11.39,11.15,11.15,37400.0],["2011-09-22",10.78,11.16,10.78,11.02,65400.0],["2011-09-23",11.04,11.29,10.9,11.07,44900.0],["2011-09-26",11.19,11.32,10.9,11.07,37900.0],["2011-09-27",11.29,12.35,11.23,11.87,56000.0],["2011-09-28",11.86,11.86,11.28,11.34,72500.0],["2011-09-29",11.65,11.65,11.13,11.52,23300.0],["2011-09-30",11.31,11.63,11.14,11.17,47600.0],["2011-10-03",11.06,11.37,10.05,10.05,77600.0],["2011-10-04",9.99,11.04,9.79,10.94,98400.0],["2011-10-05",10.91,11.05,10.29,10.42,61300.0],["2011-10-06",10.36,10.98,10.36,10.66,65200.0],["2011-10-07",10.63,10.68,10.04,10.15,43100.0],["2011-10-10",10.33,11.41,10.33,11.37,58400.0],["2011-10-11",11.21,12.0,11.2,12.0,37900.0],["2011-10-12",12.09,12.6,11.9,12.52,43100.0],["2011-10-13",12.41,12.65,12.37,12.4,28600.0],["2011-10-14",12.56,12.56,12.29,12.4,47500.0],["2011-10-17",12.28,12.28,11.92,11.97,38900.0],["2011-10-18",12.23,12.7,12.15,12.57,41800.0],["2011-10-19",12.51,12.63,11.77,11.8,34000.0],["2011-10-20",11.8,12.08,11.01,12.02,39500.0],["2011-10-21",12.27,12.27,11.69,11.97,35400.0],["2011-10-24",12.02,12.49,11.77,12.46,37300.0],["2011-10-25",12.35,12.48,11.9,12.06,29600.0],["2011-10-26",12.29,12.29,11.56,12.13,39100.0],["2011-10-27",12.56,13.02,12.28,12.96,116900.0],["2011-10-28",12.88,13.29,12.88,13.05,46200.0],["2011-10-31",12.93,13.13,12.37,12.45,40300.0],["2011-11-01",11.88,12.28,11.56,11.63,52100.0],["2011-11-02",11.87,12.43,11.84,12.37,51100.0],["2011-11-03",12.51,13.11,12.29,13.09,47500.0],["2011-11-04",12.91,12.91,12.42,12.77,20700.0],["2011-11-07",12.56,12.7,12.32,12.64,33100.0],["2011-11-08",12.76,13.15,12.33,13.11,44900.0],["2011-11-09",12.61,12.61,11.58,11.65,70100.0],["2011-11-10",11.84,11.84,11.12,11.46,72500.0],["2011-11-11",11.57,11.99,11.55,11.95,48900.0],["2011-11-14",11.9,11.98,11.59,11.8,43800.0],["2011-11-15",11.74,12.51,11.7,12.42,53700.0],["2011-11-16",12.25,12.4,11.87,11.87,34600.0],["2011-11-17",11.82,12.2,11.74,11.84,37700.0],["2011-11-18",11.82,12.02,11.67,11.84,29000.0],["2011-11-21",11.56,11.75,11.33,11.4,27600.0],["2011-11-22",11.36,11.64,11.21,11.21,30700.0],["2011-11-23",11.11,11.32,10.89,10.93,60700.0],["2011-11-25",10.9,11.08,10.38,10.38,21100.0],["2011-11-28",10.83,11.29,10.81,11.16,62300.0],["2011-11-29",11.13,11.4,10.94,10.97,37500.0],["2011-11-30",11.55,12.72,11.37,12.71,115700.0],["2011-12-01",12.7,12.7,11.57,11.62,76200.0],["2011-12-02",11.83,12.1,11.53,11.92,38800.0],["2011-12-05",12.14,12.28,11.84,11.96,67300.0],["2011-12-06",12.0,12.1,11.65,11.95,50200.0],["2011-12-07",11.83,12.23,11.61,12.15,51200.0],["2011-12-08",12.04,12.06,10.92,10.97,90600.0],["2011-12-09",11.03,11.38,10.97,11.08,91600.0],["2011-12-12",11.01,11.12,10.77,10.93,48500.0],["2011-12-13",11.05,11.24,10.58,10.61,35800.0],["2011-12-14",10.5,10.88,10.41,10.86,72500.0],["2011-12-15",11.09,11.44,10.92,11.4,68000.0],["2011-12-16",11.56,11.97,11.56,11.75,91800.0],["2011-12-19",11.89,11.95,11.0,11.07,54500.0],["2011-12-20",11.42,11.8,11.25,11.6,55700.0],["2011-12-21",11.59,11.59,10.92,10.98,105300.0],["2011-12-22",11.02,11.14,10.9,10.97,70700.0],["2011-12-23",11.05,11.11,10.95,10.97,27700.0],["2011-12-27",10.88,11.07,10.88,11.0,34200.0],["2011-12-28",11.01,11.1,10.65,10.72,28100.0],["2011-12-29",10.78,11.18,10.78,10.95,41200.0],["2011-12-30",11.0,11.12,10.73,10.77,35300.0],["2012-01-03",11.18,11.3,11.02,11.14,53300.0],["2012-01-04",11.04,11.24,10.86,10.88,53000.0],["2012-01-05",10.78,10.93,10.63,10.73,76700.0],["2012-01-06",10.74,10.95,10.71,10.84,63100.0],["2012-01-09",10.92,11.03,10.66,10.69,79000.0],["2012-01-10",10.91,11.02,10.75,10.95,81000.0],["2012-01-11",10.87,11.02,10.87,10.9,71200.0],["2012-01-12",10.96,11.01,10.86,10.96,44400.0],["2012-01-13",10.85,11.04,10.85,10.9,33200.0],["2012-01-17",11.03,11.05,10.88,10.91,57900.0],["2012-01-18",10.92,11.04,10.87,11.02,63000.0],["2012-01-19",11.11,11.37,11.0,11.34,78300.0],["2012-01-20",11.31,11.59,11.31,11.42,50800.0],["2012-01-23",11.48,11.6,11.47,11.49,20300.0],["2012-01-24",11.43,12.06,11.35,11.73,90700.0],["2012-01-25",11.75,12.18,11.75,12.04,31800.0],["2012-01-26",12.18,12.2,11.96,12.12,38000.0],["2012-01-27",12.02,12.23,12.02,12.23,30700.0],["2012-01-30",12.1,12.23,11.8,11.99,35400.0],["2012-01-31",12.12,12.12,11.75,12.01,32300.0],["2012-02-01",12.15,12.42,11.99,12.3,94200.0],["2012-02-02",12.31,12.31,10.63,10.73,202400.0],["2012-02-03",10.97,11.16,10.74,10.86,111600.0],["2012-02-06",10.82,10.98,10.63,10.69,48700.0],["2012-02-07",10.65,10.66,10.46,10.52,49800.0],["2012-02-08",10.58,10.58,10.34,10.44,67700.0],["2012-02-09",10.45,10.84,10.41,10.46,65000.0],["2012-02-10",10.31,10.59,10.21,10.35,43200.0],["2012-02-13",10.51,10.51,10.37,10.43,21200.0],["2012-02-14",10.39,10.53,10.14,10.39,52300.0],["2012-02-15",10.43,10.48,10.19,10.24,47800.0],["2012-02-16",10.38,10.53,10.24,10.36,42400.0],["2012-02-17",10.35,10.54,10.32,10.42,38400.0],["2012-02-21",10.42,10.49,10.21,10.23,38600.0],["2012-02-22",10.31,10.31,10.05,10.06,36200.0],["2012-02-23",10.1,10.22,9.5,10.15,712200.0],["2012-02-24",10.13,10.48,10.1,10.45,43600.0],["2012-02-27",10.3,10.51,10.28,10.45,45800.0],["2012-02-28",10.44,10.7,10.38,10.6,227000.0],["2012-02-29",10.66,10.74,10.28,10.37,132000.0],["2012-03-01",10.4,10.52,10.26,10.27,83800.0],["2012-03-02",10.29,10.41,9.94,9.97,58600.0],["2012-03-05",9.97,10.18,9.86,10.12,27400.0],["2012-03-06",9.94,10.02,9.8,9.86,55500.0],["2012-03-07",9.93,10.13,9.86,9.96,36800.0],["2012-03-08",10.03,10.03,9.6,9.7,113100.0],["2012-03-09",9.74,9.84,9.61,9.65,44900.0],["2012-03-12",9.67,9.9,9.5,9.72,106900.0],["2012-03-13",9.84,10.3,9.79,10.28,84600.0],["2012-03-14",9.51,9.51,8.54,8.98,333900.0],["2012-03-15",9.04,9.07,8.67,9.01,164000.0],["2012-03-16",9.08,9.58,9.05,9.34,337600.0],["2012-03-19",9.36,9.5,9.15,9.29,171500.0],["2012-03-20",9.27,9.82,9.22,9.61,216000.0],["2012-03-21",9.61,9.8,9.5,9.5,150200.0],["2012-03-22",9.42,9.59,9.3,9.5,78100.0],["2012-03-23",9.53,9.61,9.34,9.43,113000.0],["2012-03-26",9.59,9.95,9.59,9.87,110000.0],["2012-03-27",10.44,10.44,9.84,9.85,117000.0],["2012-03-28",9.92,9.92,9.61,9.89,66100.0],["2012-03-29",9.82,9.85,9.53,9.78,35800.0],["2012-03-30",9.88,9.88,9.65,9.75,51200.0],["2012-04-02",9.75,9.83,9.7,9.77,67400.0],["2012-04-03",9.78,9.9,9.56,9.63,77600.0],["2012-04-04",9.52,9.61,9.3,9.31,70100.0],["2012-04-05",9.3,9.5,9.25,9.37,51800.0],["2012-04-09",9.3,9.48,8.95,8.97,94900.0],["2012-04-10",8.97,9.09,8.71,8.75,118100.0],["2012-04-11",8.87,9.06,8.77,8.93,62700.0],["2012-04-12",8.91,9.28,8.91,9.25,143900.0],["2012-04-13",9.25,9.32,9.19,9.25,136600.0],["2012-04-16",9.3,9.45,9.21,9.27,99000.0],["2012-04-17",9.4,9.58,9.31,9.41,79800.0],["2012-04-18",9.4,9.47,9.31,9.4,91900.0],["2012-04-19",9.4,9.59,9.34,9.41,59900.0],["2012-04-20",9.54,9.78,9.47,9.63,62200.0],["2012-04-23",9.5,9.59,9.37,9.42,104500.0],["2012-04-24",9.41,9.5,9.38,9.5,120200.0],["2012-04-25",9.64,9.87,9.49,9.52,55500.0],["2012-04-26",9.51,9.61,9.48,9.53,47800.0],["2012-04-27",9.53,10.13,9.53,10.05,61700.0],["2012-04-30",10.12,10.15,9.7,9.79,74000.0],["2012-05-01",9.84,10.28,9.59,9.65,105000.0],["2012-05-02",9.62,9.77,9.51,9.69,62100.0],["2012-05-03",9.7,9.88,9.42,9.53,45000.0],["2012-05-04",9.52,9.54,9.4,9.41,64500.0],["2012-05-07",9.41,9.53,9.35,9.38,44000.0],["2012-05-08",9.33,9.73,9.33,9.7,54300.0],["2012-05-09",9.53,9.78,9.36,9.47,64000.0],["2012-05-10",9.47,9.98,9.35,9.39,41000.0],["2012-05-11",9.33,9.49,9.32,9.43,41300.0],["2012-05-14",9.34,9.59,9.33,9.42,34700.0],["2012-05-15",9.45,9.63,9.31,9.35,59000.0],["2012-05-16",9.37,9.46,9.31,9.32,34100.0],["2012-05-17",9.33,9.37,9.17,9.23,49300.0],["2012-05-18",9.22,9.56,9.15,9.27,51300.0],["2012-05-21",9.33,9.68,9.2,9.62,44900.0],["2012-05-22",9.62,9.74,9.14,9.25,48000.0],["2012-05-23",9.1,9.35,9.1,9.28,34000.0],["2012-05-24",9.25,9.3,9.15,9.27,38700.0],["2012-05-25",9.24,9.27,9.17,9.24,18400.0],["2012-05-29",9.29,9.44,9.2,9.37,21100.0],["2012-05-30",9.23,9.35,9.14,9.26,72900.0],["2012-05-31",9.25,9.25,8.8,9.0,90100.0],["2012-06-01",8.77,9.02,8.77,8.91,43200.0],["2012-06-04",9.0,9.06,8.95,9.02,43500.0],["2012-06-05",8.97,9.15,8.95,9.01,38900.0],["2012-06-06",9.07,9.19,8.96,9.18,41600.0],["2012-06-07",9.36,9.47,9.23,9.25,35900.0],["2012-06-08",9.22,9.43,9.21,9.43,15400.0],["2012-06-11",9.57,9.57,9.13,9.14,32400.0],["2012-06-12",9.18,9.41,9.04,9.34,29000.0],["2012-06-13",9.33,9.46,9.15,9.22,40900.0],["2012-06-14",9.27,9.76,9.21,9.52,45800.0],["2012-06-15",9.49,9.84,9.42,9.8,63600.0],["2012-06-18",9.69,9.71,9.36,9.52,43200.0],["2012-06-19",9.54,9.79,9.45,9.78,55200.0],["2012-06-20",9.74,9.74,9.48,9.53,22600.0],["2012-06-21",9.5,9.59,9.19,9.31,44700.0],["2012-06-22",9.42,9.8,9.27,9.75,139600.0],["2012-06-25",9.63,9.75,9.4,9.71,58700.0],["2012-06-26",9.69,9.69,9.36,9.45,31900.0],["2012-06-27",9.49,9.65,9.47,9.56,23000.0],["2012-06-28",9.43,9.88,9.43,9.88,25700.0],["2012-06-29",9.98,10.27,9.75,10.22,111000.0],["2012-07-02",10.22,10.32,9.85,10.32,47600.0],["2012-07-03",10.33,10.5,10.3,10.5,15300.0],["2012-07-05",10.43,10.5,10.23,10.34,13000.0],["2012-07-06",10.2,10.31,10.1,10.28,19500.0],["2012-07-09",10.29,10.39,10.24,10.26,14600.0],["2012-07-10",10.37,10.42,10.21,10.36,17200.0],["2012-07-11",10.35,10.44,10.28,10.39,42100.0],["2012-07-12",10.34,10.5,10.13,10.48,25700.0],["2012-07-13",10.5,10.5,10.4,10.46,16900.0],["2012-07-16",10.4,10.72,10.26,10.59,53900.0],["2012-07-17",10.65,10.84,10.51,10.76,15800.0],["2012-07-18",10.78,10.94,10.59,10.8,23800.0],["2012-07-19",10.81,10.86,10.53,10.62,11600.0],["2012-07-20",10.5,10.57,10.02,10.03,32100.0],["2012-07-23",9.89,10.11,9.71,9.88,38000.0],["2012-07-24",9.99,10.0,9.64,9.71,25300.0],["2012-07-25",9.84,10.14,9.54,9.82,28600.0],["2012-07-26",9.99,10.23,9.86,10.0,21000.0],["2012-07-27",10.03,10.53,9.89,10.49,31300.0],["2012-07-30",10.53,10.6,10.18,10.19,19200.0],["2012-07-31",10.19,10.4,9.8,9.93,67600.0],["2012-08-01",9.95,10.2,9.81,10.0,51200.0],["2012-08-02",9.95,10.21,9.92,10.02,23400.0],["2012-08-03",10.13,10.72,10.13,10.47,34400.0],["2012-08-06",10.48,10.48,10.15,10.21,18100.0],["2012-08-07",10.26,10.38,10.0,10.05,28500.0],["2012-08-08",10.04,10.12,9.91,10.03,15500.0],["2012-08-09",10.78,10.78,10.11,10.16,24800.0],["2012-08-10",10.18,10.23,10.06,10.2,55500.0],["2012-08-13",10.14,10.32,9.96,9.99,28600.0],["2012-08-14",10.0,10.27,9.76,9.86,34800.0],["2012-08-15",9.86,10.06,9.82,9.92,37200.0],["2012-08-16",9.93,10.13,9.9,10.0,58200.0],["2012-08-17",9.96,10.06,9.89,10.0,26500.0],["2012-08-20",9.98,10.04,9.82,9.99,24700.0],["2012-08-21",10.0,10.11,9.84,9.87,16400.0],["2012-08-22",9.85,9.99,9.72,9.88,19600.0],["2012-08-23",9.97,9.99,9.69,9.7,14400.0],["2012-08-24",9.69,9.71,9.56,9.64,13100.0],["2012-08-27",9.65,9.76,9.64,9.76,14600.0],["2012-08-28",9.7,9.92,9.7,9.83,18800.0],["2012-08-29",9.87,10.0,9.71,9.97,24200.0],["2012-08-30",9.93,9.93,9.8,9.8,8600.0],["2012-08-31",9.9,9.9,9.63,9.69,23400.0],["2012-09-04",9.68,9.98,9.68,9.86,32000.0],["2012-09-05",9.92,10.0,9.82,9.85,38100.0],["2012-09-06",9.86,10.0,9.85,9.97,24800.0],["2012-09-07",10.0,10.0,9.81,9.94,20400.0],["2012-09-10",9.93,9.99,9.79,9.82,21000.0],["2012-09-11",9.87,9.94,9.76,9.92,13000.0],["2012-09-12",9.91,9.97,9.78,9.84,15700.0],["2012-09-13",9.81,10.12,9.71,9.98,36400.0],["2012-09-14",9.99,10.14,9.85,9.94,42700.0],["2012-09-17",9.92,10.0,9.85,9.99,26000.0],["2012-09-18",9.99,10.05,9.85,9.99,26800.0],["2012-09-19",9.95,10.04,9.93,9.99,26600.0],["2012-09-20",9.93,9.97,9.75,9.77,11300.0],["2012-09-21",9.95,10.02,9.76,10.01,109700.0],["2012-09-24",10.0,10.04,9.79,9.92,39800.0],["2012-09-25",9.96,10.03,9.87,9.94,46000.0],["2012-09-26",9.96,10.01,9.92,9.99,65600.0],["2012-09-27",10.0,10.03,9.98,10.0,40800.0],["2012-09-28",9.95,10.02,9.95,9.98,39900.0],["2012-10-01",10.0,10.01,9.79,9.99,62900.0],["2012-10-02",10.0,10.0,9.95,9.97,31900.0],["2012-10-03",9.97,10.0,9.88,9.97,42400.0],["2012-10-04",9.99,10.0,9.96,10.0,26700.0],["2012-10-05",10.01,10.03,9.92,9.93,23500.0],["2012-10-08",9.87,9.97,9.78,9.8,11900.0],["2012-10-09",9.79,9.81,9.73,9.8,21000.0],["2012-10-10",9.8,9.93,9.77,9.82,11700.0],["2012-10-11",9.93,9.93,9.75,9.77,9700.0],["2012-10-12",9.78,9.78,9.56,9.6,22600.0],["2012-10-15",9.57,9.71,9.4,9.66,28800.0],["2012-10-16",9.69,9.78,9.56,9.64,16200.0],["2012-10-17",9.63,9.73,9.58,9.71,45600.0],["2012-10-18",9.7,9.75,9.42,9.49,64200.0],["2012-10-19",9.41,9.54,9.3,9.4,39700.0],["2012-10-22",9.37,9.5,9.14,9.19,27700.0],["2012-10-23",9.12,9.2,9.0,9.1,85200.0],["2012-10-24",9.13,9.18,8.93,8.99,49000.0],["2012-10-25",9.06,9.14,8.95,9.01,30000.0],["2012-10-26",9.04,9.04,8.88,8.96,15700.0],["2012-10-31",8.92,9.07,8.82,8.9,46700.0],["2012-11-01",8.93,8.96,8.84,8.92,78300.0],["2012-11-02",8.92,9.04,8.81,8.9,39500.0],["2012-11-05",8.91,9.18,8.91,9.1,35300.0],["2012-11-06",9.16,9.4,9.0,9.35,40700.0],["2012-11-07",9.24,9.53,8.91,9.41,54000.0],["2012-11-08",9.42,9.74,9.3,9.55,50400.0],["2012-11-09",8.86,9.23,8.75,8.75,74700.0],["2012-11-12",8.76,8.86,8.57,8.69,33400.0],["2012-11-13",8.6,8.62,7.8,7.81,70200.0],["2012-11-14",7.85,8.41,7.7,7.87,68700.0],["2012-11-15",7.9,8.19,7.12,8.01,102300.0],["2012-11-16",8.0,8.21,7.87,8.05,53200.0],["2012-11-19",8.1,8.24,8.0,8.13,57000.0],["2012-11-20",8.09,8.2,7.82,8.17,31400.0],["2012-11-21",8.21,8.31,8.02,8.11,17800.0],["2012-11-23",8.1,8.11,7.97,8.1,38600.0],["2012-11-26",8.06,8.19,8.04,8.13,34300.0],["2012-11-27",8.14,8.62,8.14,8.57,41900.0],["2012-11-28",8.41,8.64,8.28,8.59,19700.0],["2012-11-29",8.66,8.79,8.58,8.69,20400.0],["2012-11-30",8.77,9.38,8.66,9.23,144600.0],["2012-12-03",9.26,9.29,8.82,8.91,28800.0],["2012-12-04",8.89,9.21,8.83,9.0,18200.0],["2012-12-05",9.01,9.02,8.75,8.75,27100.0],["2012-12-06",8.72,8.86,8.54,8.86,9900.0],["2012-12-07",8.89,8.89,8.53,8.62,15700.0],["2012-12-10",8.67,8.67,8.25,8.31,60200.0],["2012-12-11",8.44,9.24,8.4,9.15,28400.0],["2012-12-12",9.02,9.02,8.67,8.74,38900.0],["2012-12-13",8.73,8.88,8.64,8.67,55400.0],["2012-12-14",8.62,8.79,8.5,8.71,18900.0],["2012-12-17",8.78,9.47,8.75,9.43,59400.0],["2012-12-18",9.41,9.64,9.28,9.51,67000.0],["2012-12-19",9.5,9.7,9.49,9.67,25300.0],["2012-12-20",9.7,10.0,9.7,9.97,34400.0],["2012-12-21",10.0,10.0,9.75,9.92,120900.0],["2012-12-24",9.8,9.95,9.77,9.78,10300.0],["2012-12-26",9.78,9.92,9.53,9.62,10700.0],["2012-12-27",9.6,9.7,9.5,9.61,13200.0],["2012-12-28",9.6,9.65,9.42,9.51,17900.0],["2012-12-31",9.55,9.99,9.55,9.94,21200.0],["2013-01-02",10.2,10.2,9.89,9.98,74500.0],["2013-01-03",10.02,10.06,9.8,9.89,35100.0],["2013-01-04",9.96,10.05,9.79,9.95,16900.0],["2013-01-07",10.15,10.35,10.12,10.13,60400.0],["2013-01-08",10.09,10.25,9.75,9.8,60200.0],["2013-01-09",9.83,10.09,9.76,9.93,17200.0],["2013-01-10",9.95,10.03,9.8,9.86,9000.0],["2013-01-11",9.9,9.98,9.81,9.91,13100.0],["2013-01-14",9.99,10.0,9.9,9.92,40500.0],["2013-01-15",9.9,10.0,9.9,10.0,20000.0],["2013-01-16",10.0,10.0,9.93,9.95,13700.0],["2013-01-17",9.96,10.14,9.94,10.0,55000.0],["2013-01-18",10.01,10.09,9.92,10.01,45700.0],["2013-01-22",10.01,10.09,9.97,10.03,44700.0],["2013-01-23",10.05,10.09,9.96,10.05,47100.0],["2013-01-24",10.05,10.15,10.02,10.15,20500.0],["2013-01-25",10.15,10.15,9.94,10.13,38900.0],["2013-01-28",10.12,10.12,9.9,10.0,43000.0],["2013-01-29",9.98,10.35,9.8,10.27,77100.0],["2013-01-30",10.25,10.25,10.0,10.02,45100.0],["2013-01-31",10.09,10.36,10.09,10.25,54500.0],["2013-02-01",10.27,10.36,10.13,10.19,34600.0],["2013-02-04",10.13,10.24,9.8,9.87,43800.0],["2013-02-05",9.89,10.13,9.85,10.1,32600.0],["2013-02-06",10.04,10.11,9.96,10.01,77400.0],["2013-02-07",10.04,10.08,9.99,10.04,15100.0],["2013-02-08",10.03,10.06,9.94,9.98,18500.0],["2013-02-11",9.99,10.29,9.94,10.19,43300.0],["2013-02-12",10.17,10.27,9.97,10.2,46400.0],["2013-02-13",10.29,10.31,10.2,10.27,26700.0],["2013-02-14",10.27,11.53,10.23,11.51,226300.0],["2013-02-15",11.79,11.79,11.31,11.33,56800.0],["2013-02-19",11.36,11.36,10.75,11.2,132100.0],["2013-02-20",11.23,11.25,10.77,10.77,77800.0],["2013-02-21",10.75,10.89,10.5,10.85,32500.0],["2013-02-22",10.93,10.95,10.29,10.85,51500.0],["2013-02-25",10.87,10.98,10.79,10.81,52100.0],["2013-02-26",10.84,11.29,10.81,11.27,34700.0],["2013-02-27",11.29,11.62,11.27,11.31,35600.0],["2013-02-28",11.33,11.55,10.93,11.3,40800.0],["2013-03-01",11.17,11.54,11.12,11.3,39800.0],["2013-03-04",11.31,11.34,10.77,11.32,29900.0],["2013-03-05",11.39,11.8,11.25,11.78,31000.0],["2013-03-06",11.77,11.8,11.41,11.61,32200.0],["2013-03-07",11.65,11.79,11.4,11.76,21800.0],["2013-03-08",11.88,11.88,11.47,11.59,21100.0],["2013-03-11",11.61,11.66,11.03,11.18,18300.0],["2013-03-12",11.19,11.36,11.1,11.32,22400.0],["2013-03-13",11.35,11.35,10.96,11.1,21400.0],["2013-03-14",11.15,11.23,11.03,11.1,48700.0],["2013-03-15",11.13,11.32,11.04,11.04,125800.0],["2013-03-18",10.79,10.96,9.81,10.61,118900.0],["2013-03-19",10.9,10.95,10.61,10.89,58100.0],["2013-03-20",11.02,11.07,10.85,10.9,24600.0],["2013-03-21",10.7,10.98,10.7,10.91,103000.0],["2013-03-22",10.91,11.1,10.91,11.04,28400.0],["2013-03-25",11.11,11.13,10.99,11.1,69800.0],["2013-03-26",11.18,11.18,10.9,10.97,133400.0],["2013-03-27",10.88,10.92,10.75,10.8,24100.0],["2013-03-28",10.88,11.0,10.79,10.89,48800.0],["2013-04-01",10.93,10.96,10.75,10.83,34300.0],["2013-04-02",10.92,10.94,10.67,10.8,37700.0],["2013-04-03",10.8,10.91,10.75,10.8,33900.0],["2013-04-04",10.85,10.94,10.8,10.94,18000.0],["2013-04-05",10.77,10.97,10.75,10.79,19800.0],["2013-04-08",10.79,10.97,10.65,10.97,27000.0],["2013-04-09",10.95,10.99,10.69,10.81,54500.0],["2013-04-10",10.81,10.85,10.55,10.81,35600.0],["2013-04-11",10.8,11.03,10.75,10.82,23200.0],["2013-04-12",10.85,10.94,10.66,10.91,25300.0],["2013-04-15",10.89,10.89,10.24,10.43,87700.0],["2013-04-16",10.47,10.78,10.47,10.63,24300.0],["2013-04-17",10.58,10.92,10.31,10.63,44600.0],["2013-04-18",10.63,10.85,10.27,10.43,56300.0],["2013-04-19",10.4,10.4,10.29,10.38,18700.0],["2013-04-22",10.43,10.43,9.78,9.92,68000.0],["2013-04-23",9.95,10.13,9.95,10.11,60500.0],["2013-04-24",10.14,10.92,10.13,10.74,32200.0],["2013-04-25",10.91,10.96,10.4,10.6,30300.0],["2013-04-26",10.6,10.6,10.18,10.21,18200.0],["2013-04-29",10.2,10.23,10.07,10.14,35300.0],["2013-04-30",10.15,10.22,10.07,10.12,33300.0],["2013-05-01",10.1,10.1,9.91,10.01,90200.0],["2013-05-02",10.01,10.08,9.95,10.02,32800.0],["2013-05-03",10.15,10.58,10.11,10.29,37200.0],["2013-05-06",10.35,10.47,10.21,10.47,35200.0],["2013-05-07",10.5,10.5,10.3,10.39,19000.0],["2013-05-08",10.33,10.34,10.05,10.21,50800.0],["2013-05-09",10.23,10.3,10.05,10.05,27100.0],["2013-05-10",10.01,10.51,10.0,10.39,28700.0],["2013-05-13",10.41,10.53,10.39,10.42,35600.0],["2013-05-14",10.41,10.52,10.34,10.4,40000.0],["2013-05-15",10.4,10.5,10.35,10.5,31500.0],["2013-05-16",10.5,10.54,10.45,10.49,19000.0],["2013-05-17",10.5,10.55,10.45,10.46,31100.0],["2013-05-20",10.46,10.55,10.45,10.48,35000.0],["2013-05-21",10.45,10.56,10.45,10.47,51400.0],["2013-05-22",10.46,10.55,10.1,10.34,42200.0],["2013-05-23",10.31,10.54,10.12,10.5,21200.0],["2013-05-24",10.5,10.51,10.32,10.48,17900.0],["2013-05-28",10.5,10.61,10.33,10.5,51500.0],["2013-05-29",10.47,10.5,10.35,10.41,27400.0],["2013-05-30",10.41,10.59,10.32,10.43,25100.0],["2013-05-31",10.34,10.5,10.31,10.35,16100.0],["2013-06-03",10.38,10.53,10.29,10.49,67200.0],["2013-06-04",10.47,10.55,10.15,10.29,31300.0],["2013-06-05",10.29,10.43,10.23,10.33,42900.0],["2013-06-06",10.36,10.38,10.25,10.33,42700.0],["2013-06-07",10.42,10.48,10.16,10.27,26500.0],["2013-06-10",10.27,10.39,10.0,10.22,37200.0],["2013-06-11",10.08,10.14,10.01,10.02,9900.0],["2013-06-12",10.05,10.15,10.01,10.07,18500.0],["2013-06-13",10.08,10.14,10.0,10.12,20000.0],["2013-06-14",10.11,10.11,9.43,9.43,95800.0],["2013-06-17",9.21,9.39,8.96,9.2,150000.0],["2013-06-18",9.1,9.39,9.02,9.32,82400.0],["2013-06-19",9.29,9.41,9.16,9.36,40400.0],["2013-06-20",9.21,9.24,9.07,9.18,35600.0],["2013-06-21",9.2,9.66,9.2,9.56,95900.0],["2013-06-24",9.45,9.45,9.22,9.3,41300.0],["2013-06-25",9.29,9.33,9.05,9.19,93200.0],["2013-06-26",9.21,9.27,8.91,8.91,31000.0],["2013-06-27",8.98,9.07,8.52,9.07,113100.0],["2013-06-28",9.01,9.18,9.0,9.06,160400.0],["2013-07-01",9.04,9.15,8.84,9.13,62900.0],["2013-07-02",9.08,9.22,9.0,9.17,66600.0],["2013-07-03",9.1,9.27,9.08,9.25,9200.0],["2013-07-05",9.31,9.33,9.19,9.27,16000.0],["2013-07-08",9.26,9.37,9.24,9.28,52200.0],["2013-07-09",9.3,9.45,9.21,9.36,39700.0],["2013-07-10",9.33,9.83,9.3,9.82,31600.0],["2013-07-11",9.96,9.96,9.64,9.88,69200.0],["2013-07-12",9.84,10.04,9.79,10.0,33200.0],["2013-07-15",9.96,10.08,9.96,10.05,58900.0],["2013-07-16",10.02,10.17,9.97,10.12,34100.0],["2013-07-17",10.1,10.12,9.98,10.1,39000.0],["2013-07-18",10.09,10.47,10.04,10.37,52500.0],["2013-07-19",10.31,10.44,10.25,10.38,21700.0],["2013-07-22",10.29,10.44,10.21,10.39,30200.0],["2013-07-23",10.41,10.49,10.29,10.43,23000.0],["2013-07-24",10.4,10.5,10.38,10.5,19800.0],["2013-07-25",10.52,10.55,10.39,10.49,38700.0],["2013-07-26",10.4,10.52,10.4,10.5,128100.0],["2013-07-29",10.5,10.55,9.97,10.13,76400.0],["2013-07-30",10.14,10.29,9.75,9.86,47000.0],["2013-07-31",9.82,10.03,9.79,9.82,51000.0],["2013-08-01",9.9,10.05,9.77,10.02,30600.0],["2013-08-02",9.97,10.01,9.82,9.97,20900.0],["2013-08-05",9.96,10.14,9.89,10.08,10600.0],["2013-08-06",10.02,10.04,9.84,9.93,33700.0],["2013-08-07",9.94,10.09,9.87,9.98,18100.0],["2013-08-08",9.98,10.15,9.91,10.05,24000.0],["2013-08-09",9.95,10.02,9.9,9.99,32000.0],["2013-08-12",9.97,10.03,9.92,10.0,15100.0],["2013-08-13",10.0,10.01,9.94,10.01,82900.0],["2013-08-14",10.0,10.05,9.84,10.04,34900.0],["2013-08-15",9.95,10.02,9.93,9.95,94000.0],["2013-08-16",9.98,10.01,9.95,9.95,74800.0],["2013-08-19",9.94,9.98,9.83,9.84,62900.0],["2013-08-20",9.84,9.9,9.7,9.76,61600.0],["2013-08-21",9.7,9.84,9.67,9.7,22600.0],["2013-08-22",9.75,9.85,9.68,9.79,14800.0],["2013-08-23",9.72,9.78,9.65,9.66,31400.0],["2013-08-26",9.65,9.84,9.65,9.7,21800.0],["2013-08-27",9.64,9.84,9.63,9.69,34500.0],["2013-08-28",9.67,9.8,9.66,9.77,43100.0],["2013-08-29",9.73,9.77,9.68,9.77,14300.0],["2013-08-30",9.73,9.74,9.6,9.69,32700.0],["2013-09-03",9.76,9.85,9.58,9.74,18700.0],["2013-09-04",9.72,9.74,9.6,9.68,51900.0],["2013-09-05",9.68,9.7,9.56,9.67,8300.0],["2013-09-06",9.73,9.73,9.53,9.6,43000.0],["2013-09-09",9.64,9.81,9.64,9.74,29100.0],["2013-09-10",9.76,9.85,9.63,9.71,42200.0],["2013-09-11",9.7,9.75,9.58,9.66,28600.0],["2013-09-12",9.66,9.66,9.6,9.6,36000.0],["2013-09-13",9.64,9.73,9.55,9.59,21500.0],["2013-09-16",9.59,9.69,9.3,9.39,33500.0],["2013-09-17",9.37,9.58,9.26,9.55,76200.0],["2013-09-18",9.57,9.79,9.51,9.59,34700.0],["2013-09-19",9.62,9.62,9.32,9.44,42500.0],["2013-09-20",9.44,9.71,9.41,9.49,46000.0],["2013-09-23",9.51,9.51,9.33,9.37,23200.0],["2013-09-24",9.35,9.55,9.25,9.26,33900.0],["2013-09-25",9.25,9.31,9.12,9.27,26200.0],["2013-09-26",9.26,9.37,9.15,9.32,48900.0],["2013-09-27",9.27,9.33,9.19,9.25,25800.0],["2013-09-30",9.18,9.3,9.18,9.25,59400.0],["2013-10-01",9.55,9.62,9.15,9.27,25500.0],["2013-10-02",9.19,9.2,9.09,9.13,46000.0],["2013-10-03",9.07,9.19,8.89,8.93,31200.0],["2013-10-04",8.89,9.13,8.88,8.98,18200.0],["2013-10-07",8.94,8.97,8.78,8.85,25500.0],["2013-10-08",8.92,8.92,8.61,8.67,29100.0],["2013-10-09",8.72,8.93,8.61,8.83,40000.0],["2013-10-10",8.95,9.22,8.91,9.15,24600.0],["2013-10-11",9.07,9.56,9.07,9.54,25000.0],["2013-10-14",9.62,9.79,9.45,9.69,46500.0],["2013-10-15",9.69,9.69,9.24,9.27,14700.0],["2013-10-16",9.35,9.35,8.94,9.02,22100.0],["2013-10-17",8.94,9.07,8.89,9.01,47200.0],["2013-10-18",9.11,9.2,8.97,9.1,36400.0],["2013-10-21",9.1,9.52,9.08,9.47,90300.0],["2013-10-22",9.53,9.54,9.43,9.52,40500.0],["2013-10-23",9.46,9.54,9.44,9.5,29800.0],["2013-10-24",9.5,9.5,9.33,9.39,76600.0],["2013-10-25",9.43,9.51,9.27,9.48,30100.0],["2013-10-28",9.46,9.6,9.42,9.59,64900.0],["2013-10-29",9.64,9.94,9.64,9.91,64300.0],["2013-10-30",9.94,10.09,9.72,9.75,32300.0],["2013-10-31",9.72,9.84,9.59,9.6,48200.0],["2013-11-01",9.58,9.71,9.48,9.53,61900.0],["2013-11-04",9.59,9.84,9.5,9.77,41400.0],["2013-11-05",9.8,9.9,9.7,9.82,26400.0],["2013-11-06",9.83,9.97,9.76,9.95,50600.0],["2013-11-07",10.0,10.23,9.91,9.96,40000.0],["2013-11-08",9.95,10.22,9.8,10.13,31900.0],["2013-11-11",10.14,10.43,10.06,10.21,75800.0],["2013-11-12",10.28,10.46,10.18,10.26,160500.0],["2013-11-13",10.18,10.62,10.15,10.62,46300.0],["2013-11-14",10.59,10.88,10.53,10.87,92200.0],["2013-11-15",10.81,11.0,10.61,10.99,46700.0],["2013-11-18",11.02,11.49,11.0,11.47,45500.0],["2013-11-19",11.49,11.51,11.31,11.45,37600.0],["2013-11-20",11.46,11.48,11.12,11.14,31300.0],["2013-11-21",11.15,11.5,11.15,11.34,34400.0],["2013-11-22",11.37,11.47,11.19,11.4,23300.0],["2013-11-25",11.47,11.74,11.33,11.64,23300.0],["2013-11-26",11.73,11.95,11.66,11.83,34000.0],["2013-11-27",11.89,12.02,11.78,12.01,35000.0],["2013-11-29",12.09,12.2,11.8,12.17,27500.0],["2013-12-02",12.09,12.17,11.79,11.93,25500.0],["2013-12-03",11.88,12.12,11.84,12.08,22200.0],["2013-12-04",12.02,12.37,11.76,11.93,54200.0],["2013-12-05",11.9,11.9,11.47,11.59,36900.0],["2013-12-06",11.71,12.1,11.69,11.98,28900.0],["2013-12-09",11.95,11.97,11.5,11.71,26000.0],["2013-12-10",11.6,12.25,11.6,12.09,68500.0],["2013-12-11",12.14,12.17,11.33,11.51,67100.0],["2013-12-12",11.48,11.67,11.3,11.43,25300.0],["2013-12-13",11.49,11.56,11.22,11.26,28000.0],["2013-12-16",11.26,11.55,11.26,11.48,18200.0],["2013-12-17",11.44,11.44,10.95,10.95,27300.0],["2013-12-18",11.0,11.24,10.93,11.2,102800.0],["2013-12-19",11.15,11.28,11.03,11.13,27800.0],["2013-12-20",11.19,11.9,11.17,11.85,130800.0],["2013-12-23",11.85,11.91,11.59,11.79,48400.0],["2013-12-24",11.91,12.13,11.84,12.0,9400.0],["2013-12-26",12.02,12.1,11.8,11.99,36500.0],["2013-12-27",12.06,12.15,11.92,12.07,15000.0],["2013-12-30",12.1,12.13,11.7,11.74,33600.0],["2013-12-31",11.73,11.8,11.62,11.73,35300.0],["2014-01-02",11.63,11.7,11.11,11.28,49300.0],["2014-01-03",11.28,11.55,11.28,11.48,64200.0],["2014-01-06",11.56,11.56,11.03,11.04,28300.0],["2014-01-07",11.12,11.25,11.05,11.1,35200.0],["2014-01-08",11.12,11.13,11.01,11.04,32700.0],["2014-01-09",11.1,11.5,11.02,11.34,28100.0],["2014-01-10",11.36,11.37,11.21,11.24,11600.0],["2014-01-13",11.25,11.25,11.01,11.11,41500.0],["2014-01-14",11.12,11.53,11.03,11.47,25000.0],["2014-01-15",11.46,11.74,11.4,11.63,32200.0],["2014-01-16",11.5,11.56,11.42,11.46,11300.0],["2014-01-17",11.42,11.5,11.26,11.27,11900.0],["2014-01-21",11.33,11.33,11.0,11.27,22100.0],["2014-01-22",11.27,11.27,11.14,11.17,6600.0],["2014-01-23",11.11,11.64,11.11,11.52,58300.0],["2014-01-24",11.41,11.44,10.99,11.11,26500.0],["2014-01-27",11.04,11.14,10.82,10.84,115100.0],["2014-01-28",10.9,11.0,10.9,10.99,46600.0],["2014-01-29",10.9,11.03,10.83,10.87,25200.0],["2014-01-30",11.0,11.41,10.92,10.97,40300.0],["2014-01-31",10.75,11.0,10.75,10.82,57400.0],["2014-02-03",10.75,10.92,10.67,10.71,64800.0],["2014-02-04",10.73,10.85,10.65,10.69,63600.0],["2014-02-05",10.59,10.71,10.18,10.25,87400.0],["2014-02-06",10.29,10.29,9.85,9.88,107700.0],["2014-02-07",9.92,9.92,9.28,9.5,53700.0],["2014-02-10",9.55,9.55,9.27,9.36,27400.0],["2014-02-11",9.33,9.46,9.33,9.43,44700.0],["2014-02-12",9.41,9.59,9.32,9.5,44700.0],["2014-02-13",9.51,9.58,9.44,9.56,21000.0],["2014-02-14",9.57,9.83,9.4,9.66,49800.0],["2014-02-18",9.63,9.8,9.63,9.72,25800.0],["2014-02-19",9.65,9.7,9.36,9.38,25100.0],["2014-02-20",9.56,9.56,9.28,9.31,62700.0],["2014-02-21",9.38,9.41,9.25,9.3,34100.0],["2014-02-24",9.26,9.65,9.26,9.64,53700.0],["2014-02-25",9.65,9.98,9.63,9.7,46500.0],["2014-02-26",9.74,9.91,9.17,9.74,36000.0],["2014-02-27",9.68,10.0,9.68,9.82,52300.0],["2014-02-28",9.84,9.95,9.42,9.47,120600.0],["2014-03-03",9.42,9.56,9.12,9.52,61300.0],["2014-03-04",9.67,10.05,9.65,9.86,71800.0],["2014-03-05",9.84,9.85,9.72,9.79,30900.0],["2014-03-06",9.85,9.87,9.72,9.78,96800.0],["2014-03-07",9.8,9.83,9.71,9.8,108300.0],["2014-03-10",9.77,9.8,9.72,9.78,21500.0],["2014-03-11",9.76,9.78,9.46,9.68,44800.0],["2014-03-12",9.6,9.8,9.55,9.8,26300.0],["2014-03-13",9.8,9.8,9.5,9.6,33700.0],["2014-03-14",9.57,10.0,9.52,9.95,45200.0],["2014-03-17",9.3,9.71,9.15,9.68,145300.0],["2014-03-18",9.64,9.64,9.43,9.6,58900.0],["2014-03-19",9.55,9.6,9.4,9.48,58600.0],["2014-03-20",9.42,9.5,9.22,9.34,82500.0],["2014-03-21",9.34,9.57,9.2,9.51,192500.0],["2014-03-24",9.5,9.55,9.42,9.5,130300.0],["2014-03-25",9.5,9.5,9.2,9.28,197300.0],["2014-03-26",9.33,9.33,9.2,9.2,116300.0],["2014-03-27",9.21,9.26,8.99,9.0,90200.0],["2014-03-28",8.97,9.02,8.7,8.75,126300.0],["2014-03-31",8.76,8.86,8.65,8.67,106500.0],["2014-04-01",8.71,8.8,8.66,8.68,92100.0],["2014-04-02",8.7,8.87,8.51,8.57,68700.0],["2014-04-03",8.57,8.61,8.52,8.52,68800.0],["2014-04-04",8.61,8.65,8.17,8.22,104800.0],["2014-04-07",8.21,8.24,7.9,7.99,81200.0],["2014-04-08",7.97,8.19,7.97,8.11,72300.0],["2014-04-09",8.21,8.21,8.0,8.09,43600.0],["2014-04-10",8.05,8.08,7.84,7.89,102500.0],["2014-04-11",7.8,7.92,7.5,7.5,71200.0],["2014-04-14",7.59,7.61,7.26,7.31,122600.0],["2014-04-15",7.3,7.41,7.16,7.23,158300.0],["2014-04-16",7.3,7.5,6.92,6.97,87700.0],["2014-04-17",6.97,7.04,6.78,6.81,129600.0],["2014-04-21",6.82,6.89,6.72,6.78,46400.0],["2014-04-22",6.82,6.99,6.76,6.84,50400.0],["2014-04-23",6.83,6.89,6.73,6.78,87100.0],["2014-04-24",6.8,6.81,6.72,6.8,92400.0],["2014-04-25",6.76,6.81,6.73,6.8,87400.0],["2014-04-28",6.86,6.95,6.75,6.84,103200.0],["2014-04-29",6.87,6.95,6.8,6.8,104500.0],["2014-04-30",7.14,7.76,7.14,7.68,302400.0],["2014-05-01",7.68,8.11,7.52,7.99,363300.0],["2014-05-02",8.05,8.2,7.54,8.05,133200.0],["2014-05-05",7.96,8.1,7.79,8.06,97100.0],["2014-05-06",8.06,8.1,7.96,8.05,98600.0],["2014-05-07",8.04,8.26,7.93,8.14,135500.0],["2014-05-08",8.1,8.23,8.03,8.15,183500.0],["2014-05-09",7.96,8.24,7.94,8.06,112000.0],["2014-05-12",8.5,9.39,8.29,9.09,432800.0],["2014-05-13",9.11,9.41,8.77,8.94,335300.0],["2014-05-14",8.97,9.25,8.88,9.17,290900.0],["2014-05-15",9.11,9.12,8.78,9.03,180900.0],["2014-05-16",9.05,9.2,9.0,9.06,129300.0],["2014-05-19",9.12,9.14,9.0,9.07,139400.0],["2014-05-20",9.06,9.11,8.95,9.01,162000.0],["2014-05-21",9.03,9.29,8.96,9.12,153400.0],["2014-05-22",9.15,9.22,8.98,9.12,90500.0],["2014-05-23",9.15,9.24,9.08,9.22,79000.0],["2014-05-27",9.25,9.76,9.22,9.6,152600.0],["2014-05-28",9.63,9.78,9.5,9.6,97600.0],["2014-05-29",9.6,9.6,9.19,9.53,88800.0],["2014-05-30",9.57,9.57,9.01,9.17,311400.0],["2014-06-02",9.14,9.15,8.81,9.01,93400.0],["2014-06-03",9.0,9.08,8.81,9.06,154500.0],["2014-06-04",9.06,9.16,8.81,8.86,73400.0],["2014-06-05",8.93,9.07,8.64,9.04,62300.0],["2014-06-06",9.11,9.48,9.03,9.44,66100.0],["2014-06-09",9.41,9.62,9.41,9.54,71800.0],["2014-06-10",9.5,9.5,9.26,9.41,39400.0],["2014-06-11",9.33,9.4,9.16,9.37,70900.0],["2014-06-12",9.35,9.35,9.1,9.25,47900.0],["2014-06-13",9.28,9.36,8.94,9.04,57500.0],["2014-06-16",9.03,9.12,8.88,9.05,84500.0],["2014-06-17",9.01,9.3,9.01,9.15,85500.0],["2014-06-18",9.1,9.5,9.04,9.45,76000.0],["2014-06-19",9.45,9.46,9.32,9.44,82500.0],["2014-06-20",9.45,9.5,9.42,9.48,125700.0],["2014-06-23",9.46,9.46,9.29,9.36,60000.0],["2014-06-24",9.31,9.5,9.11,9.12,67000.0],["2014-06-25",9.06,9.17,8.95,9.12,38500.0],["2014-06-26",9.13,9.14,8.86,8.89,48900.0],["2014-06-27",8.82,9.49,8.82,9.49,307600.0],["2014-06-30",9.42,9.5,9.25,9.38,79900.0],["2014-07-01",9.37,9.55,9.18,9.47,74800.0],["2014-07-02",9.5,10.01,9.5,9.84,110400.0],["2014-07-03",9.86,10.0,9.83,9.88,42500.0],["2014-07-07",9.81,9.81,9.63,9.71,44700.0],["2014-07-08",9.71,9.71,9.46,9.54,51300.0],["2014-07-09",9.59,9.64,9.26,9.37,30400.0],["2014-07-10",9.24,9.35,9.05,9.08,34000.0],["2014-07-11",9.03,9.26,9.03,9.19,24600.0],["2014-07-14",9.27,9.31,9.13,9.26,51300.0],["2014-07-15",9.21,9.21,9.01,9.02,27000.0],["2014-07-16",9.09,9.23,9.04,9.08,22400.0],["2014-07-17",9.05,9.26,9.03,9.06,49600.0],["2014-07-18",9.05,9.51,9.05,9.43,77500.0],["2014-07-21",9.34,9.66,9.07,9.34,51800.0],["2014-07-22",9.4,9.48,9.28,9.35,34000.0],["2014-07-23",9.34,9.47,9.29,9.36,58600.0],["2014-07-24",9.33,9.45,9.03,9.08,38600.0],["2014-07-25",8.99,9.24,8.92,9.09,37200.0],["2014-07-28",9.07,9.22,9.0,9.12,54700.0],["2014-07-29",9.12,9.2,9.03,9.12,28500.0],["2014-07-30",9.21,9.37,9.03,9.06,99000.0],["2014-07-31",8.98,9.18,8.84,8.87,132700.0],["2014-08-01",8.91,9.0,8.49,8.74,66200.0],["2014-08-04",8.78,9.1,8.78,9.03,144800.0],["2014-08-05",8.97,9.14,8.93,8.95,73800.0],["2014-08-06",8.93,9.14,8.84,9.03,72000.0],["2014-08-07",9.04,9.09,8.9,9.01,76100.0],["2014-08-08",8.98,9.07,8.95,8.98,54900.0],["2014-08-11",9.07,9.4,8.96,8.99,99400.0],["2014-08-12",8.95,9.01,8.83,8.98,66800.0],["2014-08-13",9.0,9.03,8.88,8.94,72100.0],["2014-08-14",8.9,9.0,8.86,8.98,43400.0],["2014-08-15",9.08,9.12,8.88,9.01,168200.0],["2014-08-18",9.04,9.14,8.96,9.04,139200.0],["2014-08-19",9.06,9.14,8.99,9.04,130600.0],["2014-08-20",9.01,9.05,8.84,8.87,81800.0],["2014-08-21",8.89,9.03,8.8,8.91,104600.0],["2014-08-22",8.91,9.0,8.8,8.82,34700.0],["2014-08-25",8.89,9.03,8.81,8.85,37100.0],["2014-08-26",8.83,9.1,8.81,8.95,172400.0],["2014-08-27",8.99,9.0,8.79,8.82,33300.0],["2014-08-28",8.79,8.82,8.54,8.57,58500.0],["2014-08-29",8.56,8.61,8.45,8.52,43200.0],["2014-09-02",8.59,8.72,8.59,8.68,36500.0],["2014-09-03",8.74,8.77,8.28,8.37,78500.0],["2014-09-04",8.4,8.5,8.26,8.32,23300.0],["2014-09-05",8.28,8.35,8.18,8.31,29900.0],["2014-09-08",8.28,8.34,8.21,8.28,12900.0],["2014-09-09",8.24,8.34,8.1,8.17,54700.0],["2014-09-10",8.17,8.17,8.06,8.15,30900.0],["2014-09-11",8.09,8.16,8.01,8.09,42800.0],["2014-09-12",8.06,8.06,7.75,7.9,84200.0],["2014-09-15",7.88,8.0,7.66,7.8,44100.0],["2014-09-16",7.8,7.82,7.66,7.7,55100.0],["2014-09-17",7.68,7.8,7.65,7.71,54000.0],["2014-09-18",7.75,7.8,7.72,7.78,33700.0],["2014-09-19",7.81,7.85,7.48,7.69,133900.0],["2014-09-22",7.64,7.73,7.55,7.64,70700.0],["2014-09-23",7.59,7.71,7.55,7.63,58100.0],["2014-09-24",7.67,7.67,7.55,7.56,24300.0],["2014-09-25",7.55,7.55,7.4,7.46,83500.0],["2014-09-26",7.46,7.71,7.46,7.56,40600.0],["2014-09-29",7.5,7.98,7.5,7.8,85300.0],["2014-09-30",7.8,8.11,7.66,7.67,75600.0],["2014-10-01",7.69,7.71,7.5,7.54,72300.0],["2014-10-02",7.53,7.67,7.5,7.5,73700.0],["2014-10-03",7.6,7.6,7.5,7.5,35500.0],["2014-10-06",7.5,7.55,7.45,7.47,61500.0],["2014-10-07",7.4,7.48,7.23,7.24,75400.0],["2014-10-08",7.2,7.59,7.2,7.57,90300.0],["2014-10-09",7.54,7.54,7.42,7.47,80400.0],["2014-10-10",7.42,7.56,7.37,7.46,99500.0],["2014-10-13",7.42,7.48,7.36,7.42,45300.0],["2014-10-14",7.48,7.68,7.45,7.58,30400.0],["2014-10-15",7.48,8.07,7.36,8.02,56800.0],["2014-10-16",7.9,8.27,7.9,8.23,33900.0],["2014-10-17",8.35,8.35,8.07,8.08,41000.0],["2014-10-20",8.06,8.15,7.95,8.12,28600.0],["2014-10-21",8.12,8.31,8.07,8.16,36100.0],["2014-10-22",8.16,8.22,7.8,7.85,23300.0],["2014-10-23",7.95,8.21,7.92,8.17,150300.0],["2014-10-24",8.19,8.22,8.04,8.19,19800.0],["2014-10-27",8.17,8.22,7.84,8.01,66900.0],["2014-10-28",7.99,8.32,7.78,8.12,72800.0],["2014-10-29",8.14,8.48,8.01,8.39,51200.0],["2014-10-30",8.37,8.78,8.16,8.74,58500.0],["2014-10-31",8.83,8.9,8.6,8.82,87900.0],["2014-11-03",8.87,8.87,8.72,8.85,45800.0],["2014-11-04",8.87,9.0,8.66,8.96,58600.0],["2014-11-05",9.09,9.18,8.7,9.14,64700.0],["2014-11-06",9.09,9.24,8.95,9.15,54600.0],["2014-11-07",9.15,9.15,8.61,9.02,49400.0],["2014-11-10",8.66,8.78,8.03,8.54,101600.0],["2014-11-11",8.59,8.96,8.15,8.24,55700.0],["2014-11-12",8.16,8.16,7.68,7.87,112700.0],["2014-11-13",7.84,7.88,7.25,7.37,126900.0],["2014-11-14",7.4,7.49,7.22,7.25,138900.0],["2014-11-17",7.21,7.21,6.63,6.64,156100.0],["2014-11-18",6.68,6.74,6.32,6.7,90700.0],["2014-11-19",6.68,6.75,6.6,6.64,162900.0],["2014-11-20",6.6,6.78,6.59,6.66,56300.0],["2014-11-21",6.78,6.78,6.28,6.6,124600.0],["2014-11-24",6.58,6.73,6.43,6.57,60300.0],["2014-11-25",6.57,6.77,6.55,6.76,79400.0],["2014-11-26",6.74,6.8,6.64,6.71,28100.0],["2014-11-28",6.68,6.94,6.52,6.69,41500.0],["2014-12-01",6.66,6.79,6.33,6.4,107400.0],["2014-12-02",6.4,6.46,6.33,6.42,100500.0],["2014-12-03",6.43,6.67,6.38,6.57,71000.0],["2014-12-04",6.55,6.59,6.47,6.54,57400.0],["2014-12-05",6.53,6.85,6.53,6.7,40700.0],["2014-12-08",6.71,6.8,6.37,6.42,49300.0],["2014-12-09",6.34,6.57,6.33,6.38,54800.0],["2014-12-10",6.33,6.49,5.64,5.89,122500.0],["2014-12-11",6.26,6.64,6.15,6.33,68800.0],["2014-12-12",6.22,6.31,5.8,5.83,113700.0],["2014-12-15",5.85,5.99,5.74,5.76,123400.0],["2014-12-16",5.76,5.86,5.65,5.7,110800.0],["2014-12-17",5.73,5.77,5.64,5.67,148700.0],["2014-12-18",5.73,6.37,5.49,6.29,341600.0],["2014-12-19",6.27,6.5,6.2,6.43,143900.0],["2014-12-22",6.44,6.56,6.36,6.49,48100.0],["2014-12-23",6.51,6.52,6.31,6.39,82000.0],["2014-12-24",6.38,6.55,6.37,6.5,13800.0],["2014-12-26",6.5,6.73,6.46,6.53,18600.0],["2014-12-29",6.51,6.58,6.35,6.53,40700.0],["2014-12-30",6.5,6.5,6.32,6.36,72900.0],["2014-12-31",6.41,6.48,6.37,6.39,42600.0],["2015-01-02",6.45,6.45,6.25,6.41,43400.0],["2015-01-05",6.35,6.35,6.13,6.14,62600.0],["2015-01-06",6.14,6.25,6.02,6.13,41900.0],["2015-01-07",6.11,6.15,6.0,6.11,26600.0],["2015-01-08",6.18,6.18,6.0,6.14,41400.0],["2015-01-09",6.13,6.13,6.05,6.05,27800.0],["2015-01-12",6.07,6.19,5.89,6.02,29500.0],["2015-01-13",6.09,6.09,5.94,6.07,46900.0],["2015-01-14",5.98,6.05,5.96,6.04,27000.0],["2015-01-15",6.03,6.17,5.82,5.83,33800.0],["2015-01-16",5.8,5.9,5.67,5.85,25900.0],["2015-01-20",5.84,6.02,5.57,5.58,18300.0],["2015-01-21",5.55,5.68,5.51,5.53,30800.0],["2015-01-22",5.58,5.61,5.44,5.54,66900.0],["2015-01-23",5.54,5.57,5.47,5.51,58900.0],["2015-01-26",5.51,5.56,5.49,5.52,30200.0],["2015-01-27",5.26,5.26,3.92,3.97,809700.0],["2015-01-28",4.0,4.03,3.81,3.88,324500.0],["2015-01-29",3.91,3.92,3.67,3.74,152100.0],["2015-01-30",3.74,3.79,3.44,3.47,120800.0],["2015-02-02",3.47,3.51,3.17,3.22,243800.0],["2015-02-03",3.26,3.34,3.2,3.32,235100.0],["2015-02-04",3.34,3.37,3.17,3.21,130100.0],["2015-02-05",3.22,3.33,3.15,3.23,177100.0],["2015-02-06",3.23,3.34,3.17,3.25,170200.0],["2015-02-09",3.26,3.29,3.2,3.21,129700.0],["2015-02-10",3.21,3.21,2.97,2.99,215500.0],["2015-02-11",3.01,3.05,2.95,2.99,423000.0],["2015-02-12",3.04,3.04,2.98,2.99,130100.0],["2015-02-13",3.01,3.08,2.97,2.99,279500.0],["2015-02-17",3.07,3.07,2.99,3.0,244100.0],["2015-02-18",3.01,3.15,2.97,3.06,298100.0],["2015-02-19",3.04,3.12,2.98,3.0,170300.0],["2015-02-20",3.02,3.06,2.97,2.99,163300.0],["2015-02-23",3.0,3.01,2.85,2.86,248900.0],["2015-02-24",2.88,2.98,2.86,2.88,111700.0],["2015-02-25",2.88,2.94,2.88,2.88,179500.0],["2015-02-26",2.89,2.92,2.72,2.74,152800.0],["2015-02-27",2.73,2.8,2.73,2.76,249900.0],["2015-03-02",2.75,2.79,2.73,2.77,112300.0],["2015-03-03",2.76,2.79,2.73,2.73,93600.0],["2015-03-04",2.73,2.73,2.45,2.46,294200.0],["2015-03-05",2.45,2.51,2.39,2.41,181500.0],["2015-03-06",2.41,2.61,2.23,2.58,542000.0],["2015-03-09",2.6,3.27,2.6,3.22,1292100.0],["2015-03-10",3.32,3.35,3.0,3.01,511100.0],["2015-03-11",3.0,3.08,2.9,2.97,311600.0],["2015-03-12",3.02,3.14,2.89,3.13,350400.0],["2015-03-13",3.19,3.19,2.96,3.0,415800.0],["2015-03-16",3.03,3.95,3.03,3.91,1236700.0],["2015-03-17",3.9,4.21,3.71,4.06,969600.0],["2015-03-18",4.06,4.44,3.94,4.42,473900.0],["2015-03-19",4.41,4.5,4.2,4.34,248200.0],["2015-03-20",4.4,4.5,4.37,4.46,220300.0],["2015-03-23",4.45,4.51,4.4,4.41,228500.0],["2015-03-24",4.41,4.63,4.35,4.53,292700.0],["2015-03-25",4.58,4.59,4.4,4.51,305500.0],["2015-03-26",4.52,4.57,4.44,4.5,102100.0],["2015-03-27",4.53,4.57,4.44,4.56,118000.0],["2015-03-30",4.6,4.76,4.55,4.67,87500.0],["2015-03-31",4.61,4.65,4.47,4.52,138900.0],["2015-04-01",4.54,4.64,4.5,4.6,69300.0],["2015-04-02",4.62,4.84,4.62,4.8,80700.0],["2015-04-06",4.73,4.89,4.73,4.78,53500.0],["2015-04-07",4.78,4.86,4.65,4.76,110600.0],["2015-04-08",4.73,4.91,4.68,4.75,81800.0],["2015-04-09",4.78,4.78,4.6,4.63,104700.0],["2015-04-10",4.7,4.73,4.46,4.5,140600.0],["2015-04-13",4.49,4.71,4.46,4.65,207400.0],["2015-04-14",4.65,4.66,4.47,4.48,89700.0],["2015-04-15",4.49,4.69,4.47,4.6,121900.0],["2015-04-16",4.61,4.61,4.42,4.46,102700.0],["2015-04-17",4.45,4.45,3.88,4.2,240300.0],["2015-04-20",4.2,4.41,4.12,4.2,76800.0],["2015-04-21",4.23,4.25,4.17,4.17,116300.0],["2015-04-22",4.16,4.52,4.15,4.39,120600.0],["2015-04-23",4.35,4.41,4.31,4.4,57400.0],["2015-04-24",4.38,4.4,4.31,4.38,55600.0],["2015-04-27",4.4,4.47,4.36,4.42,108800.0],["2015-04-28",4.45,4.55,4.39,4.45,182300.0],["2015-04-29",4.45,4.63,4.39,4.4,134500.0],["2015-04-30",4.45,4.72,4.34,4.39,210600.0],["2015-05-01",4.4,4.49,4.12,4.15,97300.0],["2015-05-04",4.13,4.22,4.02,4.06,111300.0],["2015-05-05",4.05,4.16,4.05,4.11,118600.0],["2015-05-06",4.17,4.2,4.02,4.17,61400.0],["2015-05-07",4.2,4.2,4.03,4.05,66000.0],["2015-05-08",4.1,4.16,4.0,4.12,65800.0],["2015-05-11",3.99,4.1,3.31,3.31,396700.0],["2015-05-12",3.34,3.38,3.05,3.26,238800.0],["2015-05-13",3.24,3.4,3.24,3.36,121900.0],["2015-05-14",3.32,3.57,3.32,3.54,251900.0],["2015-05-15",3.52,3.86,3.38,3.6,144400.0],["2015-05-18",3.62,3.74,3.37,3.55,109800.0],["2015-05-19",3.57,3.74,3.39,3.55,118100.0],["2015-05-20",3.48,3.63,3.39,3.48,112900.0],["2015-05-21",3.49,3.58,3.41,3.52,130300.0],["2015-05-22",3.53,3.75,3.49,3.68,140000.0],["2015-05-26",3.65,3.74,3.48,3.71,127800.0],["2015-05-27",3.7,3.74,3.55,3.71,99600.0],["2015-05-28",3.85,4.42,3.75,4.3,461400.0],["2015-05-29",4.27,4.4,3.95,3.96,210000.0],["2015-06-01",3.95,4.17,3.8,3.95,613600.0],["2015-06-02",3.95,4.09,3.82,3.9,108300.0],["2015-06-03",3.85,4.1,3.85,4.07,88700.0],["2015-06-04",4.06,4.16,3.88,3.91,46700.0],["2015-06-05",3.92,3.98,3.74,3.89,69600.0],["2015-06-08",3.86,3.95,3.75,3.77,51600.0],["2015-06-09",3.77,3.84,3.71,3.75,60600.0],["2015-06-10",3.79,3.85,3.69,3.76,74700.0],["2015-06-11",3.75,3.91,3.71,3.78,109000.0],["2015-06-12",3.75,3.8,3.73,3.79,112900.0],["2015-06-15",3.82,3.84,3.71,3.77,63200.0],["2015-06-16",3.79,3.84,3.68,3.73,56500.0],["2015-06-17",3.72,3.72,3.62,3.67,66000.0],["2015-06-18",3.7,3.81,3.7,3.75,86900.0],["2015-06-19",3.73,3.8,3.71,3.75,66200.0],["2015-06-22",3.75,3.85,3.7,3.76,149400.0],["2015-06-23",3.75,3.96,3.74,3.96,83900.0],["2015-06-24",3.96,4.08,3.76,3.8,173800.0],["2015-06-25",3.82,3.91,3.75,3.85,128100.0],["2015-06-26",3.89,4.16,3.75,4.02,2713900.0],["2015-06-29",4.05,4.23,4.01,4.02,174100.0],["2015-06-30",4.04,4.09,3.97,4.0,138700.0],["2015-07-01",4.24,4.43,4.04,4.11,265700.0],["2015-07-02",4.12,4.23,4.12,4.15,65800.0],["2015-07-06",4.1,4.21,3.91,3.96,142100.0],["2015-07-07",3.93,4.01,3.7,3.72,104000.0],["2015-07-08",3.71,3.96,3.51,3.82,166700.0],["2015-07-09",3.86,4.02,3.84,3.99,194400.0],["2015-07-10",4.09,4.09,3.94,3.95,143300.0],["2015-07-13",4.01,4.03,3.95,3.96,138100.0],["2015-07-14",3.93,4.01,3.9,4.0,158000.0],["2015-07-15",4.0,4.04,3.89,3.99,71600.0],["2015-07-16",3.94,4.06,3.92,4.01,150100.0],["2015-07-17",4.0,4.06,3.93,4.01,119500.0],["2015-07-20",4.12,4.12,3.95,3.98,102500.0],["2015-07-21",4.01,4.09,3.95,3.95,64400.0],["2015-07-22",4.03,4.3,3.95,4.23,177400.0],["2015-07-23",4.27,4.35,4.18,4.25,109800.0],["2015-07-24",4.27,4.37,4.21,4.24,104700.0],["2015-07-27",4.23,4.65,4.22,4.59,140100.0],["2015-07-28",4.65,4.68,4.44,4.51,132900.0],["2015-07-29",4.56,4.62,4.43,4.53,72200.0],["2015-07-30",4.7,4.72,4.5,4.72,70500.0],["2015-07-31",4.71,4.72,4.59,4.69,41400.0],["2015-08-03",4.79,4.98,4.76,4.94,163900.0],["2015-08-04",4.96,5.11,4.9,5.05,96000.0],["2015-08-05",5.05,5.33,4.95,5.16,326900.0],["2015-08-06",5.08,5.08,4.57,4.75,107500.0],["2015-08-07",4.5,4.92,4.5,4.8,113900.0],["2015-08-10",5.35,5.67,4.94,5.17,216000.0],["2015-08-11",5.15,5.5,4.58,5.5,207200.0],["2015-08-12",5.4,5.5,5.22,5.33,199200.0],["2015-08-13",5.37,5.48,5.25,5.36,83500.0],["2015-08-14",5.45,5.47,5.21,5.24,167400.0],["2015-08-17",4.99,5.29,4.92,5.25,199000.0],["2015-08-18",5.25,5.31,5.14,5.25,31500.0],["2015-08-19",5.2,5.25,4.99,5.07,148200.0],["2015-08-20",5.0,5.15,4.95,5.01,45600.0],["2015-08-21",4.97,4.98,4.82,4.87,57700.0],["2015-08-24",4.53,5.1,4.53,4.77,119700.0],["2015-08-25",4.96,4.99,4.64,4.65,48900.0],["2015-08-26",4.73,4.79,4.55,4.71,47100.0],["2015-08-27",4.75,4.83,4.56,4.75,81300.0],["2015-08-28",4.71,4.8,4.66,4.71,83000.0],["2015-08-31",4.61,4.82,4.41,4.64,146500.0],["2015-09-01",4.55,4.64,4.38,4.61,62300.0],["2015-09-02",4.66,4.66,4.53,4.58,44900.0],["2015-09-03",4.55,4.76,4.55,4.74,119200.0],["2015-09-04",4.69,4.81,4.63,4.78,110800.0],["2015-09-08",4.82,4.95,4.72,4.79,106700.0],["2015-09-09",4.85,4.92,4.8,4.8,33900.0],["2015-09-10",4.76,4.83,4.7,4.79,66600.0],["2015-09-11",4.77,4.95,4.61,4.65,59200.0],["2015-09-14",4.65,4.8,4.55,4.65,78600.0],["2015-09-15",4.63,4.83,4.63,4.77,29200.0],["2015-09-16",4.74,4.95,4.74,4.83,89700.0],["2015-09-17",4.83,4.83,4.46,4.49,69700.0],["2015-09-18",4.45,4.71,4.4,4.49,79400.0],["2015-09-21",4.59,4.6,4.4,4.56,221600.0],["2015-09-22",4.49,4.53,4.39,4.45,214200.0],["2015-09-23",4.45,4.45,4.18,4.43,156700.0],["2015-09-24",4.38,4.4,4.2,4.29,52800.0],["2015-09-25",4.36,4.36,4.0,4.27,76300.0],["2015-09-28",4.3,4.35,4.24,4.27,18600.0],["2015-09-29",4.25,4.32,4.18,4.23,24900.0],["2015-09-30",4.29,4.29,4.07,4.11,25000.0],["2015-10-01",4.14,4.31,4.11,4.21,81400.0],["2015-10-02",4.13,4.24,4.1,4.15,54600.0],["2015-10-05",4.17,4.19,4.12,4.15,31600.0],["2015-10-06",4.15,4.22,4.1,4.18,278600.0],["2015-10-07",4.13,4.4,4.13,4.26,105800.0],["2015-10-08",4.28,4.44,4.27,4.37,85900.0],["2015-10-09",4.4,4.44,4.33,4.39,36100.0],["2015-10-12",4.41,4.45,4.24,4.4,51300.0],["2015-10-13",4.37,4.42,4.34,4.4,30800.0],["2015-10-14",4.34,4.45,4.34,4.38,10000.0],["2015-10-15",4.37,4.42,4.21,4.24,48100.0],["2015-10-16",4.27,4.27,4.09,4.13,29900.0],["2015-10-19",4.08,4.17,4.07,4.16,43800.0],["2015-10-20",4.12,4.25,4.12,4.24,24600.0],["2015-10-21",4.18,4.23,4.18,4.21,5600.0],["2015-10-22",4.2,4.21,4.15,4.2,14800.0],["2015-10-23",4.16,4.22,4.16,4.2,36900.0],["2015-10-26",4.24,4.24,3.96,4.06,97900.0],["2015-10-27",4.07,4.08,3.96,4.04,58000.0],["2015-10-28",4.05,4.2,4.0,4.15,55800.0],["2015-10-29",4.12,4.14,3.95,3.96,34500.0],["2015-10-30",3.92,3.95,3.82,3.87,18000.0],["2015-11-02",3.92,4.1,3.69,4.06,39400.0],["2015-11-03",4.07,4.25,4.05,4.19,74400.0],["2015-11-04",4.16,4.24,4.12,4.22,28300.0],["2015-11-05",4.22,4.23,4.07,4.18,41400.0],["2015-11-06",4.18,4.22,4.09,4.21,47500.0],["2015-11-09",5.1,5.3,4.33,4.67,590300.0],["2015-11-10",4.87,4.98,4.21,4.72,209900.0],["2015-11-11",4.69,4.93,4.51,4.8,73400.0],["2015-11-12",4.8,4.99,4.78,4.91,66200.0],["2015-11-13",4.9,5.0,4.83,4.9,97600.0],["2015-11-16",4.92,4.95,4.83,4.92,88200.0],["2015-11-17",4.92,4.98,4.66,4.8,102400.0],["2015-11-18",4.84,5.05,4.74,5.01,124200.0],["2015-11-19",4.96,5.49,4.96,5.25,303500.0],["2015-11-20",5.25,5.31,5.07,5.24,119300.0],["2015-11-23",5.25,5.46,5.23,5.25,135400.0],["2015-11-24",5.25,5.29,5.19,5.25,75900.0],["2015-11-25",5.25,5.49,5.22,5.45,89700.0],["2015-11-27",5.5,5.5,5.32,5.41,28500.0],["2015-11-30",5.55,5.55,5.4,5.45,112600.0],["2015-12-01",5.41,5.77,5.29,5.75,127300.0],["2015-12-02",5.75,6.09,5.54,5.94,256900.0],["2015-12-03",5.96,6.25,5.88,6.17,313900.0],["2015-12-04",6.19,6.47,6.0,6.33,199200.0],["2015-12-07",6.22,6.66,6.09,6.33,386000.0],["2015-12-08",6.28,6.32,5.96,6.04,132400.0],["2015-12-09",6.04,6.32,5.95,6.04,96700.0],["2015-12-10",6.13,6.23,5.87,6.1,125100.0],["2015-12-11",6.04,6.1,5.9,6.06,111900.0],["2015-12-14",6.0,6.09,5.84,6.05,128800.0],["2015-12-15",6.07,6.33,5.79,6.13,159900.0],["2015-12-16",6.14,6.28,6.1,6.27,96800.0],["2015-12-17",6.27,6.44,6.26,6.4,186200.0],["2015-12-18",6.39,6.41,6.24,6.33,192100.0],["2015-12-21",6.42,6.42,6.25,6.34,119000.0],["2015-12-22",6.38,6.38,6.22,6.31,80500.0],["2015-12-23",6.25,6.35,6.12,6.27,74100.0],["2015-12-24",6.06,6.44,6.06,6.32,51300.0],["2015-12-28",6.24,6.28,5.76,6.08,104900.0],["2015-12-29",6.12,6.19,6.01,6.1,80600.0],["2015-12-30",6.1,6.11,5.9,5.97,69100.0],["2015-12-31",5.99,6.23,5.87,6.08,77400.0],["2016-01-04",5.8,6.48,5.8,6.29,140900.0],["2016-01-05",6.48,6.48,6.06,6.12,75900.0],["2016-01-06",6.05,6.31,5.97,6.09,80700.0],["2016-01-07",6.07,6.07,5.8,5.91,66100.0],["2016-01-08",5.95,5.98,5.55,5.56,71200.0],["2016-01-11",5.55,5.61,5.19,5.22,95300.0],["2016-01-12",5.21,5.48,4.98,5.03,96100.0],["2016-01-13",4.98,5.14,4.82,4.86,123300.0],["2016-01-14",4.86,5.27,4.85,4.99,102700.0],["2016-01-15",4.88,5.12,4.88,5.04,47500.0],["2016-01-19",5.25,5.5,4.73,4.73,153600.0],["2016-01-20",4.75,4.97,4.71,4.8,146700.0],["2016-01-21",4.78,4.93,4.75,4.8,136100.0],["2016-01-22",4.86,5.1,4.84,4.89,127400.0],["2016-01-25",4.89,4.99,4.8,4.84,84900.0],["2016-01-26",4.9,4.97,4.77,4.8,113600.0],["2016-01-27",4.8,5.01,4.76,4.8,134800.0],["2016-01-28",4.86,4.99,4.79,4.83,104000.0],["2016-01-29",4.88,5.4,4.88,5.38,63600.0],["2016-02-01",5.4,5.55,5.26,5.36,55200.0],["2016-02-02",5.29,5.29,4.9,4.93,66800.0],["2016-02-03",4.92,4.99,4.78,4.79,121100.0],["2016-02-04",4.75,4.99,4.66,4.86,69400.0],["2016-02-05",4.86,4.99,4.73,4.79,49600.0],["2016-02-08",4.7,4.7,4.28,4.46,87200.0],["2016-02-09",4.45,4.53,4.4,4.47,44700.0],["2016-02-10",4.53,4.58,4.37,4.4,77200.0],["2016-02-11",4.34,4.48,4.11,4.37,63300.0],["2016-02-12",4.39,4.49,4.3,4.43,32400.0],["2016-02-16",4.47,4.57,4.42,4.44,65300.0],["2016-02-17",4.48,4.67,4.42,4.64,50800.0],["2016-02-18",4.63,4.85,4.43,4.6,39500.0],["2016-02-19",4.55,4.73,4.37,4.62,15600.0],["2016-02-22",4.62,4.71,4.45,4.68,25700.0],["2016-02-23",4.68,4.8,4.43,4.73,37700.0],["2016-02-24",4.67,4.78,4.51,4.78,9200.0],["2016-02-25",4.77,4.91,4.59,4.83,36400.0],["2016-02-26",4.82,4.89,4.73,4.81,39200.0],["2016-02-29",4.78,5.4,4.7,5.4,115400.0],["2016-03-01",5.32,5.46,5.07,5.2,123300.0],["2016-03-02",5.2,5.28,5.17,5.23,38400.0],["2016-03-03",5.26,5.35,5.16,5.19,81500.0],["2016-03-04",5.43,5.45,5.08,5.09,58100.0],["2016-03-07",5.06,5.39,5.05,5.38,75900.0],["2016-03-08",5.33,5.33,5.05,5.18,29600.0],["2016-03-09",5.35,5.4,5.08,5.2,47800.0],["2016-03-10",5.19,5.33,5.12,5.32,23400.0],["2016-03-11",5.33,5.45,5.25,5.43,39700.0],["2016-03-14",5.18,5.39,5.06,5.22,224200.0],["2016-03-15",5.2,5.25,4.68,5.22,105800.0],["2016-03-16",5.17,5.23,5.0,5.16,92700.0],["2016-03-17",5.15,5.15,5.0,5.07,65500.0],["2016-03-18",5.13,5.17,4.98,5.06,201800.0],["2016-03-21",5.1,5.1,4.91,5.0,102900.0],["2016-03-22",4.98,5.11,4.92,4.96,44300.0],["2016-03-23",4.93,5.15,4.91,4.97,50700.0],["2016-03-24",4.9,5.09,4.9,5.05,57300.0],["2016-03-28",5.0,5.2,4.87,5.01,63000.0],["2016-03-29",5.06,5.3,5.05,5.16,74400.0],["2016-03-30",5.15,5.32,4.99,5.17,52700.0],["2016-03-31",5.23,5.26,5.15,5.15,26800.0],["2016-04-01",5.13,5.19,5.07,5.12,36500.0],["2016-04-04",5.11,5.2,5.09,5.16,88900.0],["2016-04-05",5.17,5.23,5.13,5.17,54800.0],["2016-04-06",5.18,5.23,4.97,5.08,78900.0],["2016-04-07",5.07,5.08,4.92,4.99,27600.0],["2016-04-08",5.0,5.07,4.91,4.98,41400.0],["2016-04-11",4.96,5.06,4.95,4.96,30100.0],["2016-04-12",4.95,5.17,4.95,5.13,136800.0],["2016-04-13",5.16,5.31,5.09,5.13,29000.0],["2016-04-14",5.17,5.48,5.04,5.09,21400.0],["2016-04-15",5.11,5.16,5.0,5.07,21900.0],["2016-04-18",5.04,5.35,5.01,5.24,131400.0],["2016-04-19",5.31,5.41,5.19,5.31,22000.0],["2016-04-20",5.33,5.45,5.25,5.25,60000.0],["2016-04-21",5.32,5.33,5.29,5.3,37800.0],["2016-04-22",5.34,5.35,4.93,4.95,126000.0],["2016-04-25",4.87,5.03,4.77,4.79,83700.0],["2016-04-26",4.73,5.47,4.73,5.36,123200.0],["2016-04-27",5.56,6.28,5.25,5.31,102000.0],["2016-04-28",5.51,5.51,5.12,5.23,87000.0],["2016-04-29",5.26,5.41,5.08,5.24,101400.0],["2016-05-02",4.59,4.87,4.51,4.6,187100.0],["2016-05-03",4.4,4.5,4.29,4.31,291600.0],["2016-05-04",4.25,4.55,4.23,4.27,1538100.0],["2016-05-05",4.32,4.55,4.32,4.32,167500.0],["2016-05-06",4.31,4.31,4.19,4.22,167200.0],["2016-05-09",4.3,4.78,4.3,4.56,170900.0],["2016-05-10",4.61,4.76,4.53,4.73,172100.0],["2016-05-11",4.71,5.03,4.68,4.82,101600.0],["2016-05-12",4.87,4.98,4.84,4.93,130300.0],["2016-05-13",4.91,5.0,4.84,4.85,135100.0],["2016-05-16",4.89,4.99,4.65,4.69,48700.0],["2016-05-17",4.89,4.89,4.61,4.71,76300.0],["2016-05-18",4.66,4.92,4.59,4.6,75600.0],["2016-05-19",4.53,4.69,4.43,4.65,90400.0],["2016-05-20",4.7,4.73,4.43,4.48,69800.0],["2016-05-23",4.45,4.48,4.37,4.45,368000.0],["2016-05-24",4.45,4.78,4.42,4.52,240300.0],["2016-05-25",4.53,4.98,4.52,4.96,276800.0],["2016-05-26",4.95,4.98,4.83,4.94,92800.0],["2016-05-27",4.91,5.14,4.85,5.08,81500.0],["2016-05-31",5.13,5.13,4.89,5.05,105600.0],["2016-06-01",5.04,5.4,4.97,5.37,111400.0],["2016-06-02",5.33,5.57,5.18,5.37,86900.0],["2016-06-03",5.39,5.46,5.14,5.2,112200.0],["2016-06-06",5.17,5.23,5.06,5.1,72900.0],["2016-06-07",5.08,5.3,4.99,5.01,63800.0],["2016-06-08",4.9,5.11,4.76,5.08,58700.0],["2016-06-09",5.04,5.04,4.71,4.9,124300.0],["2016-06-10",4.89,5.14,4.84,4.85,59200.0],["2016-06-13",4.85,4.88,4.74,4.76,135800.0],["2016-06-14",4.76,5.01,4.76,4.98,55500.0],["2016-06-15",5.01,5.14,4.98,5.0,58800.0],["2016-06-16",4.97,5.23,4.82,5.2,75900.0],["2016-06-17",5.24,5.28,5.09,5.1,59900.0],["2016-06-20",5.14,5.3,5.07,5.13,46300.0],["2016-06-21",5.16,5.21,5.09,5.13,21200.0],["2016-06-22",5.13,5.2,5.06,5.13,58100.0],["2016-06-23",5.17,5.22,5.09,5.12,29600.0],["2016-06-24",5.01,5.08,4.86,5.02,161700.0],["2016-06-27",4.99,5.04,4.92,4.92,113000.0],["2016-06-28",4.93,4.97,4.87,4.88,48600.0],["2016-06-29",4.9,4.95,4.81,4.84,125800.0],["2016-06-30",4.83,4.99,4.83,4.91,51300.0],["2016-07-01",4.94,5.07,4.93,5.06,35600.0],["2016-07-05",5.1,5.28,5.05,5.2,44600.0],["2016-07-06",5.21,5.3,5.07,5.14,41100.0],["2016-07-07",5.12,5.39,5.12,5.37,78300.0],["2016-07-08",5.37,5.4,5.27,5.31,22400.0],["2016-07-11",5.41,5.48,5.27,5.32,60500.0],["2016-07-12",5.32,5.59,5.23,5.47,80300.0],["2016-07-13",5.48,5.6,5.36,5.45,11400.0],["2016-07-14",5.52,5.67,5.4,5.63,67100.0],["2016-07-15",5.64,5.79,5.57,5.7,84900.0],["2016-07-18",5.7,5.79,5.13,5.7,59200.0],["2016-07-19",5.9,5.9,5.61,5.71,38700.0],["2016-07-20",5.71,5.71,5.63,5.63,9000.0],["2016-07-21",5.44,5.69,5.34,5.63,26300.0],["2016-07-22",5.65,5.7,5.52,5.66,40500.0],["2016-07-25",5.66,5.73,5.59,5.69,25100.0],["2016-07-26",5.72,5.76,5.66,5.75,20800.0],["2016-07-27",5.78,5.89,5.58,5.75,43100.0],["2016-07-28",5.66,5.77,5.58,5.76,59200.0],["2016-07-29",5.74,5.83,5.71,5.82,66600.0],["2016-08-01",5.9,6.44,5.83,5.93,315900.0],["2016-08-02",5.99,6.0,5.77,5.9,154600.0],["2016-08-03",5.84,5.94,5.81,5.87,41000.0],["2016-08-04",5.9,6.04,5.9,5.98,65700.0],["2016-08-05",5.99,6.31,5.99,6.18,88800.0],["2016-08-08",6.23,6.26,6.09,6.13,102800.0],["2016-08-09",6.23,6.23,6.04,6.15,25400.0],["2016-08-10",6.08,6.23,6.01,6.15,58300.0],["2016-08-11",6.21,6.28,6.15,6.19,78300.0],["2016-08-12",6.16,6.25,6.06,6.19,36400.0],["2016-08-15",6.21,6.49,6.21,6.23,160700.0],["2016-08-16",6.27,6.49,6.24,6.44,173100.0],["2016-08-17",6.53,6.72,6.45,6.52,74200.0],["2016-08-18",6.57,6.64,6.52,6.62,89600.0],["2016-08-19",6.66,6.86,6.5,6.59,143400.0],["2016-08-22",6.65,6.65,6.31,6.5,93200.0],["2016-08-23",6.58,6.71,6.45,6.5,79200.0],["2016-08-24",6.35,6.7,6.32,6.5,33000.0],["2016-08-25",6.55,6.55,6.47,6.49,26800.0],["2016-08-26",6.45,6.59,6.45,6.49,45800.0],["2016-08-29",6.45,6.56,6.45,6.47,49100.0],["2016-08-30",6.5,6.56,6.42,6.47,46200.0],["2016-08-31",6.43,6.53,6.33,6.45,30200.0],["2016-09-01",6.43,6.55,6.28,6.51,43500.0],["2016-09-02",6.49,6.78,6.49,6.74,63600.0],["2016-09-06",6.79,6.8,6.4,6.7,159100.0],["2016-09-07",6.67,6.8,6.56,6.59,107700.0],["2016-09-08",6.64,6.96,6.64,6.9,430500.0],["2016-09-09",6.92,7.07,6.58,6.69,414900.0],["2016-09-12",6.98,7.03,6.83,6.92,224800.0],["2016-09-13",6.96,7.03,6.86,6.95,150800.0],["2016-09-14",6.96,7.0,6.89,6.94,75100.0],["2016-09-15",6.9,7.34,6.9,7.17,179700.0],["2016-09-16",7.18,7.34,7.06,7.08,155200.0],["2016-09-19",7.18,7.43,7.05,7.1,214800.0],["2016-09-20",7.16,7.2,6.89,6.89,149400.0],["2016-09-21",6.87,7.05,6.72,6.99,233400.0],["2016-09-22",7.0,7.32,6.91,7.32,187000.0],["2016-09-23",7.35,7.62,7.28,7.3,253700.0],["2016-09-26",7.41,7.66,7.22,7.5,341400.0],["2016-09-27",7.57,7.72,7.42,7.49,188900.0],["2016-09-28",7.55,7.83,7.51,7.82,247500.0],["2016-09-29",7.9,7.98,7.62,7.65,176400.0],["2016-09-30",7.74,7.81,7.52,7.74,123900.0],["2016-10-03",7.81,7.94,7.74,7.9,181200.0],["2016-10-04",7.94,7.94,7.7,7.85,236900.0],["2016-10-05",7.9,8.1,7.82,7.99,165200.0],["2016-10-06",8.0,8.17,7.91,8.16,176700.0],["2016-10-07",8.21,8.25,8.01,8.1,137000.0],["2016-10-10",8.1,8.4,8.01,8.34,298100.0],["2016-10-11",8.52,8.58,8.09,8.13,229000.0],["2016-10-12",8.17,8.6,8.16,8.22,143200.0],["2016-10-13",8.11,8.3,8.01,8.27,115000.0],["2016-10-14",8.29,8.43,8.23,8.38,210900.0],["2016-10-17",8.1,8.13,7.3,7.77,460100.0],["2016-10-18",7.75,7.86,7.64,7.81,141100.0],["2016-10-19",7.8,7.95,7.77,7.81,143200.0],["2016-10-20",7.74,7.86,7.7,7.76,134400.0],["2016-10-21",7.77,7.85,7.52,7.82,147000.0],["2016-10-24",7.78,7.93,7.75,7.79,107400.0],["2016-10-25",7.85,7.85,7.64,7.74,140200.0],["2016-10-26",7.65,7.73,7.46,7.66,140700.0],["2016-10-27",7.63,7.77,7.51,7.68,99100.0],["2016-10-28",7.66,7.75,7.5,7.64,134200.0],["2016-10-31",7.55,7.55,6.72,7.28,250400.0],["2016-11-01",6.27,6.69,6.15,6.42,779100.0],["2016-11-02",6.27,6.58,6.13,6.56,267200.0],["2016-11-03",6.54,6.68,6.4,6.61,164600.0],["2016-11-04",6.58,6.92,6.5,6.88,263200.0],["2016-11-07",6.87,6.95,6.67,6.71,160500.0],["2016-11-08",6.65,6.71,6.57,6.58,128200.0],["2016-11-09",6.59,7.2,6.59,7.11,285600.0],["2016-11-10",7.19,7.39,7.0,7.28,304800.0],["2016-11-11",7.28,7.65,7.28,7.64,154400.0],["2016-11-14",7.7,7.83,7.62,7.76,206000.0],["2016-11-15",7.76,7.97,7.6,7.94,243100.0],["2016-11-16",7.88,7.96,7.8,7.87,162100.0],["2016-11-17",7.82,8.07,7.81,7.94,164400.0],["2016-11-18",7.91,7.95,7.8,7.91,115500.0],["2016-11-21",7.88,8.14,7.88,8.0,232800.0],["2016-11-22",8.04,8.08,7.91,7.95,136000.0],["2016-11-23",7.91,7.97,7.81,7.91,175600.0],["2016-11-25",7.9,8.16,7.86,8.15,297000.0],["2016-11-28",8.16,8.7,8.12,8.5,456600.0],["2016-11-29",8.53,8.8,8.46,8.6,213400.0],["2016-11-30",8.7,8.75,8.25,8.29,192200.0],["2016-12-01",8.34,8.58,8.25,8.46,197500.0],["2016-12-02",8.53,8.71,8.1,8.26,120200.0],["2016-12-05",8.24,8.86,8.11,8.69,239800.0],["2016-12-06",8.6,8.68,8.38,8.63,173300.0],["2016-12-07",8.63,9.05,8.63,8.99,184300.0],["2016-12-08",8.93,9.38,8.54,8.59,350200.0],["2016-12-09",8.63,8.78,8.34,8.35,270900.0],["2016-12-12",8.33,8.52,8.29,8.48,135000.0],["2016-12-13",8.42,8.53,8.33,8.38,292000.0],["2016-12-14",8.32,8.44,8.29,8.4,112100.0],["2016-12-15",8.36,8.67,8.31,8.35,110600.0],["2016-12-16",8.35,8.43,8.26,8.39,161100.0],["2016-12-19",8.38,8.58,8.35,8.45,125300.0],["2016-12-20",8.81,9.13,8.5,8.84,249700.0],["2016-12-21",8.8,8.89,8.5,8.5,88900.0],["2016-12-22",8.5,8.85,8.37,8.72,155500.0],["2016-12-23",8.7,8.76,8.56,8.74,50900.0],["2016-12-27",8.72,8.86,8.63,8.71,64200.0],["2016-12-28",8.69,8.76,8.57,8.58,143900.0],["2016-12-29",8.68,8.71,8.37,8.41,80700.0],["2016-12-30",8.4,8.5,8.25,8.46,177800.0],["2017-01-03",8.49,8.55,8.28,8.37,169000.0],["2017-01-04",8.43,8.47,8.32,8.41,146300.0],["2017-01-05",8.43,8.43,8.35,8.39,72600.0],["2017-01-06",8.37,8.41,8.29,8.35,126500.0],["2017-01-09",8.35,8.35,7.98,7.98,182300.0],["2017-01-10",8.1,8.47,7.99,8.41,315400.0],["2017-01-11",8.43,9.05,8.43,8.84,237300.0],["2017-01-12",8.79,8.82,8.4,8.54,69200.0],["2017-01-13",8.67,8.81,8.62,8.64,48900.0],["2017-01-17",8.6,8.76,8.54,8.65,57400.0],["2017-01-18",8.68,9.0,8.64,8.65,60600.0],["2017-01-19",8.65,8.87,8.62,8.71,67100.0],["2017-01-20",8.69,8.94,8.47,8.57,117500.0],["2017-01-23",8.6,8.7,8.53,8.61,62000.0],["2017-01-24",8.62,8.87,8.62,8.83,153100.0],["2017-01-25",8.93,9.48,8.93,9.29,441100.0],["2017-01-26",9.3,9.35,9.05,9.19,255100.0],["2017-01-27",9.24,9.3,9.04,9.19,148700.0],["2017-01-30",9.2,9.26,8.67,8.99,108600.0],["2017-01-31",9.0,9.22,9.0,9.16,70400.0],["2017-02-01",9.22,9.33,8.91,8.99,97500.0],["2017-02-02",8.99,9.17,8.95,9.06,103700.0],["2017-02-03",9.18,9.24,9.08,9.16,143100.0],["2017-02-06",9.18,9.2,9.05,9.05,89000.0],["2017-02-07",9.25,9.68,9.15,9.54,657100.0],["2017-02-08",9.54,9.58,9.24,9.43,155400.0],["2017-02-09",8.3,9.02,7.75,8.48,902000.0],["2017-02-10",8.58,8.93,8.47,8.8,158000.0],["2017-02-13",8.95,9.14,8.87,9.02,142400.0],["2017-02-14",9.03,9.23,8.95,9.16,173800.0],["2017-02-15",9.1,9.5,9.1,9.37,163500.0],["2017-02-16",9.4,9.53,9.2,9.48,129900.0],["2017-02-17",9.45,9.58,9.35,9.55,204300.0],["2017-02-21",9.52,9.7,9.48,9.54,251100.0],["2017-02-22",9.53,9.75,9.42,9.69,133800.0],["2017-02-23",9.69,9.78,9.15,9.32,119500.0],["2017-02-24",9.18,9.41,9.18,9.32,144500.0],["2017-02-27",9.44,9.62,9.32,9.35,141900.0],["2017-02-28",9.33,9.6,8.9,8.99,115600.0],["2017-03-01",9.15,9.43,9.15,9.27,137600.0],["2017-03-02",9.29,9.49,9.21,9.42,116100.0],["2017-03-03",9.44,9.6,9.16,9.22,92800.0],["2017-03-06",9.15,9.38,8.9,8.99,126400.0],["2017-03-07",9.0,9.22,8.93,9.0,87600.0],["2017-03-08",9.06,9.24,9.0,9.19,160500.0],["2017-03-09",8.5,10.92,8.42,9.43,545700.0],["2017-03-10",9.57,10.15,9.57,9.92,155800.0],["2017-03-13",9.9,10.07,9.81,9.91,119700.0],["2017-03-14",9.85,9.85,9.65,9.67,67200.0],["2017-03-15",9.67,9.85,9.63,9.66,112300.0],["2017-03-16",9.66,9.96,9.66,9.93,122200.0],["2017-03-17",9.85,9.96,9.6,9.65,190700.0],["2017-03-20",9.63,9.92,9.57,9.71,154000.0],["2017-03-21",9.71,9.87,9.48,9.52,114000.0],["2017-03-22",9.43,9.61,9.15,9.19,106500.0],["2017-03-23",9.19,9.36,9.14,9.25,53900.0],["2017-03-24",9.26,9.82,9.25,9.64,140800.0],["2017-03-27",9.29,9.57,9.18,9.38,93500.0],["2017-03-28",9.29,9.42,9.19,9.24,115200.0],["2017-03-29",9.18,9.3,9.13,9.19,65700.0],["2017-03-30",9.2,9.35,9.11,9.13,107800.0],["2017-03-31",9.13,9.3,9.05,9.25,71000.0],["2017-04-03",9.25,9.25,8.82,8.88,102200.0],["2017-04-04",8.9,9.18,8.84,8.88,195700.0],["2017-04-05",8.72,9.11,8.54,8.68,158200.0],["2017-04-06",8.7,8.8,8.56,8.64,150200.0],["2017-04-07",8.6,8.92,8.6,8.88,166600.0],["2017-04-10",8.9,9.0,8.73,8.73,152000.0],["2017-04-11",8.7,9.19,8.7,9.01,170800.0],["2017-04-12",9.0,9.18,8.82,9.09,62200.0],["2017-04-13",9.1,9.1,8.85,8.97,127300.0],["2017-04-17",8.97,9.05,8.85,9.01,80100.0],["2017-04-18",8.99,9.05,8.87,8.93,142500.0],["2017-04-19",8.91,8.97,8.61,8.83,97400.0],["2017-04-20",8.89,9.05,8.88,9.01,47500.0],["2017-04-21",9.01,9.04,8.89,8.99,142600.0],["2017-04-24",9.04,9.59,8.84,9.0,60300.0],["2017-04-25",9.0,9.29,9.0,9.21,108500.0],["2017-04-26",9.19,9.57,9.19,9.5,131600.0],["2017-04-27",9.45,9.91,9.32,9.85,151700.0],["2017-04-28",9.8,9.95,9.26,9.51,127500.0],["2017-05-01",9.52,9.63,9.26,9.55,63800.0],["2017-05-02",9.59,9.88,9.51,9.86,132600.0],["2017-05-03",10.07,10.9,10.05,10.24,309400.0],["2017-05-04",10.35,10.52,10.07,10.17,107000.0],["2017-05-05",10.15,10.8,10.14,10.73,163600.0],["2017-05-08",10.79,11.3,10.76,11.0,243200.0],["2017-05-09",11.0,11.09,10.6,10.96,121700.0],["2017-05-10",10.91,11.1,10.86,10.9,191800.0],["2017-05-11",10.89,11.05,10.82,10.95,136000.0],["2017-05-12",10.95,11.19,10.8,10.92,169300.0],["2017-05-15",10.99,11.1,10.87,10.92,157100.0],["2017-05-16",10.89,10.95,10.52,10.87,124300.0],["2017-05-17",10.77,10.77,10.32,10.37,219100.0],["2017-05-18",10.31,10.56,10.24,10.34,90000.0],["2017-05-19",10.31,10.44,10.08,10.3,182100.0],["2017-05-22",10.28,10.29,9.87,9.92,170300.0],["2017-05-23",9.94,10.05,9.89,10.0,92100.0],["2017-05-24",10.0,10.21,9.83,10.18,230300.0],["2017-05-25",10.19,10.35,9.86,10.32,222900.0],["2017-05-26",10.31,10.31,9.91,10.21,141200.0],["2017-05-30",10.21,10.44,10.11,10.27,140500.0],["2017-05-31",10.27,10.41,10.02,10.18,61500.0],["2017-06-01",10.19,10.25,10.09,10.2,72300.0],["2017-06-02",10.2,10.56,10.16,10.5,193900.0],["2017-06-05",10.52,10.53,10.17,10.2,134800.0],["2017-06-06",10.2,10.32,10.07,10.14,138400.0],["2017-06-07",10.2,10.2,9.98,10.05,81700.0],["2017-06-08",10.04,10.19,9.95,10.11,91700.0],["2017-06-09",10.11,10.99,10.09,10.92,283900.0],["2017-06-12",10.99,10.99,10.36,10.44,171300.0],["2017-06-13",10.48,10.95,10.33,10.85,140300.0],["2017-06-14",10.9,10.98,10.67,10.82,125200.0],["2017-06-15",10.65,10.94,9.97,10.84,91500.0],["2017-06-16",10.86,10.9,10.61,10.63,117600.0],["2017-06-19",10.75,10.99,10.61,10.85,135600.0],["2017-06-20",10.85,10.87,10.39,10.69,134900.0],["2017-06-21",10.7,11.09,10.51,10.64,567100.0],["2017-06-22",10.57,11.25,10.53,11.0,338800.0],["2017-06-23",11.0,11.23,10.68,11.12,3364600.0],["2017-06-26",11.19,11.82,11.19,11.69,601000.0],["2017-06-27",11.7,12.24,11.51,11.69,511000.0],["2017-06-28",11.69,12.04,11.66,11.7,335100.0],["2017-06-29",12.17,13.08,11.76,13.02,940600.0],["2017-06-30",12.99,13.22,12.61,13.07,552600.0],["2017-07-03",13.11,13.91,13.07,13.77,325600.0],["2017-07-05",13.77,14.93,13.13,13.26,706200.0],["2017-07-06",13.21,13.3,12.8,12.84,474900.0],["2017-07-07",12.92,13.15,12.81,12.95,257200.0],["2017-07-10",12.99,13.0,12.73,12.91,369800.0],["2017-07-11",12.85,13.02,12.71,12.87,322700.0],["2017-07-12",12.94,13.03,12.83,12.96,291900.0],["2017-07-13",12.95,13.24,12.91,13.13,300700.0],["2017-07-14",13.12,13.34,13.03,13.2,217300.0],["2017-07-17",13.2,13.44,13.05,13.31,413400.0],["2017-07-18",13.3,13.44,13.11,13.31,260100.0],["2017-07-19",13.39,13.59,13.29,13.54,305300.0],["2017-07-20",13.61,13.66,13.35,13.37,264200.0],["2017-07-21",13.44,13.44,12.81,13.04,1141600.0],["2017-07-24",13.04,13.07,12.44,12.84,409700.0],["2017-07-25",12.99,13.26,12.83,13.2,281400.0],["2017-07-26",13.22,13.29,12.89,12.99,217400.0],["2017-07-27",13.0,13.33,12.87,13.18,244000.0],["2017-07-28",13.15,13.21,12.3,12.92,130900.0],["2017-07-31",12.93,13.0,12.72,12.78,154200.0],["2017-08-01",12.81,13.14,12.74,13.05,221500.0],["2017-08-02",13.57,13.57,11.58,11.82,534400.0],["2017-08-03",11.82,11.89,10.5,10.72,617100.0],["2017-08-04",10.88,11.03,10.28,10.33,465800.0],["2017-08-07",10.36,10.81,10.26,10.79,456600.0],["2017-08-08",10.78,11.16,10.53,11.11,456700.0],["2017-08-09",11.02,11.12,10.52,11.1,374800.0],["2017-08-10",11.04,11.09,10.54,10.68,324700.0],["2017-08-11",10.71,10.81,10.36,10.36,282700.0],["2017-08-14",10.46,10.87,10.33,10.67,205200.0],["2017-08-15",10.69,10.71,10.13,10.24,245400.0],["2017-08-16",10.26,10.29,9.88,9.93,196400.0],["2017-08-17",9.85,10.07,9.74,9.76,193500.0],["2017-08-18",9.68,9.93,9.52,9.76,146500.0],["2017-08-21",9.84,9.91,9.52,9.64,300600.0],["2017-08-22",9.66,9.68,9.42,9.48,344900.0],["2017-08-23",9.5,9.7,9.47,9.68,421900.0],["2017-08-24",9.75,9.77,9.57,9.64,228700.0],["2017-08-25",9.7,10.03,9.68,9.94,420000.0],["2017-08-28",10.1,10.88,10.02,10.83,662700.0],["2017-08-29",11.9,12.47,11.3,11.99,1275100.0],["2017-08-30",12.65,12.73,11.7,11.86,826800.0],["2017-08-31",11.96,12.04,11.66,11.78,521800.0],["2017-09-01",12.01,12.9,11.68,12.62,996200.0],["2017-09-05",13.01,13.04,12.52,12.69,644000.0],["2017-09-06",12.75,13.14,12.71,13.1,489900.0],["2017-09-07",13.35,13.64,13.0,13.25,536300.0],["2017-09-08",13.29,13.56,13.15,13.42,365300.0],["2017-09-11",13.76,14.8,13.75,14.33,977100.0],["2017-09-12",14.79,15.26,14.51,15.2,1067100.0],["2017-09-13",15.33,15.73,14.38,14.6,844100.0],["2017-09-14",14.55,14.92,14.26,14.79,426700.0],["2017-09-15",14.83,14.88,14.26,14.75,756000.0],["2017-09-18",14.85,15.32,14.61,14.84,709200.0],["2017-09-19",14.9,14.9,14.35,14.41,488300.0],["2017-09-20",14.12,14.68,14.0,14.46,455800.0],["2017-09-21",14.47,14.72,14.4,14.51,284700.0],["2017-09-22",14.5,15.0,14.45,14.92,410400.0],["2017-09-25",14.95,15.24,14.76,14.96,563100.0],["2017-09-26",14.97,15.55,14.89,15.15,569100.0],["2017-09-27",15.2,15.82,15.18,15.45,507300.0],["2017-09-28",15.37,15.5,15.16,15.4,344000.0],["2017-09-29",15.38,15.4,15.05,15.23,601300.0],["2017-10-02",15.23,15.35,14.92,15.35,415900.0],["2017-10-03",15.42,16.05,15.3,15.47,462000.0],["2017-10-04",15.53,15.96,15.15,15.36,253900.0],["2017-10-05",15.35,15.65,15.3,15.46,249200.0],["2017-10-06",15.6,15.74,15.3,15.73,197300.0],["2017-10-09",15.73,15.79,15.21,15.32,247300.0],["2017-10-10",15.42,15.61,15.09,15.24,270900.0],["2017-10-11",15.24,15.28,14.5,14.7,515800.0],["2017-10-12",14.7,14.93,14.56,14.69,340100.0],["2017-10-13",14.75,14.76,14.53,14.7,267100.0],["2017-10-16",14.71,14.98,14.42,14.57,253000.0],["2017-10-17",14.56,14.72,14.12,14.41,289600.0],["2017-10-18",14.58,15.15,14.49,14.77,381600.0],["2017-10-19",14.71,14.71,14.14,14.36,277400.0],["2017-10-20",14.54,14.78,14.31,14.72,351800.0],["2017-10-23",14.71,14.81,14.22,14.6,326300.0],["2017-10-24",14.62,15.21,14.62,14.94,367500.0],["2017-10-25",14.88,15.07,14.54,14.89,261200.0],["2017-10-26",14.88,15.57,14.51,15.27,323400.0],["2017-10-27",15.23,15.53,15.08,15.45,290700.0],["2017-10-30",15.3,15.65,15.14,15.45,288100.0],["2017-10-31",16.5,18.48,16.16,17.85,1538800.0],["2017-11-01",18.42,18.82,17.33,17.93,831100.0],["2017-11-02",17.93,17.93,17.21,17.39,535400.0],["2017-11-03",17.43,17.69,17.28,17.44,357400.0],["2017-11-06",18.13,18.14,17.17,17.58,561000.0],["2017-11-07",17.64,17.73,17.31,17.49,350400.0],["2017-11-08",17.5,17.55,16.87,17.2,326500.0],["2017-11-09",17.04,17.34,16.94,17.1,265600.0],["2017-11-10",17.08,17.4,16.94,17.32,234400.0],["2017-11-13",17.1,17.26,16.83,17.2,217400.0],["2017-11-14",17.1,17.2,16.39,16.63,275000.0],["2017-11-15",16.5,16.54,16.05,16.23,324500.0],["2017-11-16",16.25,17.14,16.25,16.65,403400.0],["2017-11-17",16.67,16.93,16.6,16.79,235800.0],["2017-11-20",16.78,17.52,16.78,17.3,386700.0],["2017-11-21",17.42,17.88,17.4,17.53,300500.0],["2017-11-22",17.6,17.95,17.48,17.52,184800.0],["2017-11-24",17.6,17.76,17.23,17.35,94900.0],["2017-11-27",17.3,17.54,16.96,17.09,239400.0],["2017-11-28",17.08,17.47,17.02,17.43,237200.0],["2017-11-29",17.4,17.68,16.96,17.14,243700.0],["2017-11-30",17.37,17.46,17.08,17.15,245600.0],["2017-12-01",17.14,17.14,16.03,17.05,321700.0],["2017-12-04",17.09,17.38,16.94,17.16,218700.0],["2017-12-05",17.22,17.23,16.9,16.91,185100.0],["2017-12-06",16.91,17.98,16.76,17.86,774700.0],["2017-12-07",18.0,18.9,17.76,17.97,629800.0],["2017-12-08",18.22,18.24,17.63,17.67,237900.0],["2017-12-11",17.66,17.73,17.13,17.53,223600.0],["2017-12-12",17.57,17.7,17.29,17.3,172200.0],["2017-12-13",17.34,18.01,17.34,17.95,375300.0],["2017-12-14",17.95,18.06,17.0,17.09,238900.0],["2017-12-15",17.13,17.56,17.1,17.29,352100.0],["2017-12-18",17.52,17.83,17.15,17.43,398400.0],["2017-12-19",17.5,17.64,16.82,16.86,221900.0],["2017-12-20",16.9,17.18,16.82,16.97,143100.0],["2017-12-21",16.99,17.2,16.96,17.13,119900.0],["2017-12-22",17.15,17.15,16.46,16.64,224400.0],["2017-12-26",16.64,16.83,16.38,16.47,207700.0],["2017-12-27",16.53,17.04,16.53,16.8,193700.0],["2017-12-28",16.81,16.84,16.56,16.64,101300.0],["2017-12-29",16.65,16.76,16.27,16.28,186700.0],["2018-01-02",16.3,16.67,16.1,16.15,202100.0],["2018-01-03",16.17,16.37,15.54,15.58,458000.0],["2018-01-04",15.59,16.0,15.28,15.76,340700.0],["2018-01-05",15.79,15.92,14.95,15.39,429600.0],["2018-01-08",15.22,15.36,14.54,14.72,520200.0],["2018-01-09",14.76,14.95,14.59,14.61,271600.0],["2018-01-10",14.7,14.93,14.36,14.69,298000.0],["2018-01-11",14.9,15.96,14.6,15.82,458300.0],["2018-01-12",15.85,16.47,15.72,16.43,328700.0],["2018-01-16",16.53,16.68,15.03,15.15,405900.0],["2018-01-17",15.19,15.39,14.81,15.31,270200.0],["2018-01-18",15.29,15.62,15.12,15.3,258600.0],["2018-01-19",15.28,15.49,15.08,15.26,379700.0],["2018-01-22",15.11,15.11,14.52,14.67,343700.0],["2018-01-23",14.74,14.79,14.32,14.45,255400.0],["2018-01-24",14.53,14.53,13.89,14.11,346400.0],["2018-01-25",14.34,14.8,14.15,14.51,209200.0],["2018-01-26",14.54,14.54,14.09,14.13,157000.0],["2018-01-29",14.04,14.24,13.89,14.19,200400.0],["2018-01-30",14.01,14.47,13.9,14.4,330700.0],["2018-01-31",14.41,14.54,13.94,13.95,255000.0],["2018-02-01",13.95,14.14,13.59,13.69,324500.0],["2018-02-02",13.61,13.72,13.06,13.26,388300.0],["2018-02-05",13.05,13.3,12.32,12.33,532100.0],["2018-02-06",12.06,12.82,11.93,12.56,379400.0],["2018-02-07",12.56,12.94,12.55,12.79,227100.0],["2018-02-08",12.79,12.98,12.08,12.17,313000.0],["2018-02-09",12.26,12.66,12.02,12.57,304900.0],["2018-02-12",12.61,12.64,12.01,12.29,198400.0],["2018-02-13",12.25,12.38,12.01,12.17,182700.0],["2018-02-14",12.08,12.39,12.02,12.24,164500.0],["2018-02-15",12.38,12.44,12.07,12.42,137500.0],["2018-02-16",12.39,12.68,12.39,12.61,166500.0],["2018-02-20",12.56,12.7,12.15,12.19,291300.0],["2018-02-21",12.2,12.72,12.2,12.44,158500.0],["2018-02-22",12.47,12.79,12.32,12.64,120700.0],["2018-02-23",12.76,12.81,12.2,12.39,225100.0],["2018-02-26",12.5,12.62,12.29,12.49,175400.0],["2018-02-27",12.48,12.74,12.19,12.25,195700.0],["2018-02-28",12.27,12.49,12.0,12.08,168100.0],["2018-03-01",12.07,12.3,11.7,12.04,230800.0],["2018-03-02",11.95,12.27,11.76,12.16,177400.0],["2018-03-05",12.21,12.44,12.01,12.29,280400.0],["2018-03-06",11.25,12.14,10.96,11.62,549500.0],["2018-03-07",11.47,12.45,11.46,12.36,328400.0],["2018-03-08",12.4,12.59,12.13,12.49,344900.0],["2018-03-09",12.61,13.02,12.49,13.0,214100.0],["2018-03-12",13.31,13.48,12.81,12.96,346000.0],["2018-03-13",13.31,13.48,12.86,13.01,267900.0],["2018-03-14",13.03,13.12,12.56,12.63,227300.0],["2018-03-15",12.58,12.85,12.44,12.58,182600.0],["2018-03-16",12.53,12.55,12.33,12.45,283300.0],["2018-03-19",12.41,12.5,12.06,12.25,236300.0],["2018-03-20",12.26,12.37,12.07,12.14,157900.0],["2018-03-21",12.15,12.36,12.07,12.28,196400.0],["2018-03-22",12.2,12.29,11.7,11.71,125300.0],["2018-03-23",11.68,11.68,11.08,11.08,247800.0],["2018-03-26",11.27,11.45,10.88,11.3,332700.0],["2018-03-27",11.25,11.36,10.76,10.81,229900.0],["2018-03-28",10.87,11.07,10.74,10.82,231300.0],["2018-03-29",10.9,11.55,10.9,11.46,616600.0],["2018-04-02",11.45,11.67,10.83,11.02,183200.0],["2018-04-03",11.07,11.36,10.97,11.3,171800.0],["2018-04-04",11.1,11.54,11.1,11.49,157600.0],["2018-04-05",11.6,11.74,11.45,11.64,126500.0],["2018-04-06",11.53,11.74,11.14,11.34,131500.0],["2018-04-09",11.4,11.51,11.21,11.21,80100.0],["2018-04-10",11.38,11.62,11.33,11.51,80700.0],["2018-04-11",11.43,11.52,11.04,11.28,99300.0],["2018-04-12",11.4,11.47,11.28,11.32,91700.0],["2018-04-13",11.39,11.39,11.2,11.28,61800.0],["2018-04-16",11.35,11.46,11.2,11.35,67200.0],["2018-04-17",11.53,12.4,11.53,12.23,230600.0],["2018-04-18",12.31,12.38,11.88,12.04,156400.0],["2018-04-19",11.98,12.1,11.75,11.99,152700.0],["2018-04-20",11.96,11.99,11.64,11.76,142200.0],["2018-04-23",11.83,11.89,11.62,11.77,92700.0],["2018-04-24",11.83,11.85,11.33,11.36,102100.0],["2018-04-25",11.36,11.57,11.28,11.45,93900.0],["2018-04-26",11.46,11.52,11.09,11.11,106100.0],["2018-04-27",11.16,11.36,11.09,11.26,126600.0],["2018-04-30",11.33,11.33,11.1,11.13,157600.0],["2018-05-01",11.14,11.41,10.95,11.41,130000.0],["2018-05-02",11.42,11.6,11.35,11.48,91100.0],["2018-05-03",11.4,11.63,11.24,11.42,134700.0],["2018-05-04",11.34,11.6,11.18,11.35,165500.0],["2018-05-07",11.39,12.0,11.39,11.87,160400.0],["2018-05-08",12.25,13.74,12.25,13.37,560300.0],["2018-05-09",13.37,13.37,12.4,12.86,336800.0],["2018-05-10",12.84,13.13,12.61,13.1,221400.0],["2018-05-11",13.09,13.3,12.96,13.09,144300.0],["2018-05-14",13.1,13.4,12.57,12.67,205600.0],["2018-05-15",12.64,12.96,12.51,12.76,165500.0],["2018-05-16",12.8,13.11,12.79,12.94,211100.0],["2018-05-17",12.96,13.11,12.85,12.92,160700.0],["2018-05-18",12.96,13.09,12.75,12.97,132600.0],["2018-05-21",13.03,13.18,12.85,12.97,84100.0],["2018-05-22",12.81,12.88,12.64,12.74,140600.0],["2018-05-23",12.69,12.82,12.51,12.6,145700.0],["2018-05-24",12.58,12.6,12.2,12.51,107700.0],["2018-05-25",12.47,12.62,12.35,12.55,76300.0],["2018-05-29",12.48,12.78,12.48,12.62,92800.0],["2018-05-30",12.67,12.97,12.64,12.72,96300.0],["2018-05-31",12.71,12.77,12.47,12.71,130200.0],["2018-06-01",12.77,13.01,12.75,12.91,113200.0],["2018-06-04",12.95,13.17,12.93,13.03,135500.0],["2018-06-05",13.05,13.18,12.98,13.11,86800.0],["2018-06-06",13.13,13.28,13.03,13.26,112200.0],["2018-06-07",13.28,13.36,13.17,13.31,123700.0],["2018-06-08",13.31,13.66,13.19,13.62,104700.0],["2018-06-11",13.11,13.5,13.1,13.43,245200.0],["2018-06-12",13.44,13.55,13.18,13.24,137800.0],["2018-06-13",13.27,13.27,13.06,13.13,78500.0],["2018-06-14",13.14,13.23,12.99,13.06,82500.0],["2018-06-15",13.0,13.11,12.98,13.05,125700.0],["2018-06-18",12.98,13.6,12.98,13.48,202700.0],["2018-06-19",13.42,13.6,13.26,13.52,151300.0],["2018-06-20",13.52,13.86,12.53,13.81,189300.0],["2018-06-21",13.81,13.81,13.52,13.67,103700.0],["2018-06-22",13.73,13.73,13.43,13.59,312100.0],["2018-06-25",13.55,13.64,13.35,13.56,167600.0],["2018-06-26",13.54,13.8,13.41,13.66,135100.0],["2018-06-27",13.65,13.71,13.5,13.58,128100.0],["2018-06-28",13.57,13.61,13.2,13.23,222700.0],["2018-06-29",13.29,13.34,12.98,13.03,123200.0],["2018-07-02",12.92,13.22,12.6,13.22,145100.0],["2018-07-03",13.25,13.26,12.99,13.02,45300.0],["2018-07-05",13.07,13.37,12.98,13.36,119100.0],["2018-07-06",13.4,13.48,13.28,13.44,67400.0],["2018-07-09",13.49,13.49,13.3,13.35,61100.0],["2018-07-10",13.37,13.44,13.12,13.26,50600.0],["2018-07-11",13.14,13.43,13.14,13.27,89200.0],["2018-07-12",13.37,13.58,13.06,13.54,142300.0],["2018-07-13",13.51,13.95,13.51,13.89,136800.0],["2018-07-16",13.88,14.07,13.78,14.05,165900.0],["2018-07-17",14.04,14.22,13.61,14.0,134900.0],["2018-07-18",13.92,13.95,13.54,13.81,120400.0],["2018-07-19",13.78,13.82,13.6,13.78,105200.0],["2018-07-20",13.74,13.78,13.49,13.53,172200.0],["2018-07-23",13.43,13.84,13.43,13.65,91800.0],["2018-07-24",13.73,13.79,13.29,13.42,65600.0],["2018-07-25",13.39,13.41,13.07,13.24,129300.0],["2018-07-26",13.23,13.54,13.18,13.26,71600.0],["2018-07-27",13.25,13.44,12.88,13.07,104100.0],["2018-07-30",13.06,13.29,12.99,13.1,143200.0],["2018-07-31",13.15,13.59,13.15,13.43,105500.0],["2018-08-01",13.43,13.52,13.04,13.04,173900.0],["2018-08-02",13.02,13.59,12.96,13.36,115900.0],["2018-08-03",13.02,14.65,13.02,14.05,323700.0],["2018-08-06",14.08,15.13,13.89,15.05,366500.0],["2018-08-07",15.07,15.65,15.07,15.58,215900.0],["2018-08-08",15.63,16.07,15.32,15.35,232400.0],["2018-08-09",15.38,15.74,14.74,15.4,215200.0],["2018-08-10",15.31,15.66,15.28,15.58,148000.0],["2018-08-13",15.6,15.95,15.2,15.32,215300.0],["2018-08-14",15.42,15.53,15.27,15.5,130300.0],["2018-08-15",15.44,15.55,15.15,15.21,108500.0],["2018-08-16",15.31,15.33,14.98,15.21,127100.0],["2018-08-17",15.16,15.34,15.16,15.31,199000.0],["2018-08-20",15.38,15.47,15.16,15.37,143400.0],["2018-08-21",15.44,15.69,15.18,15.23,108600.0],["2018-08-22",15.24,15.36,15.13,15.32,156600.0],["2018-08-23",15.32,15.64,15.3,15.41,81900.0],["2018-08-24",15.42,15.42,14.81,14.86,127100.0],["2018-08-27",14.97,15.1,14.66,14.72,178800.0],["2018-08-28",14.8,15.01,14.67,14.87,193600.0],["2018-08-29",14.86,14.93,14.62,14.7,59600.0],["2018-08-30",14.66,14.79,14.34,14.52,70900.0],["2018-08-31",14.51,14.65,13.85,14.55,76600.0],["2018-09-04",14.5,14.6,14.11,14.25,101700.0],["2018-09-05",14.25,14.26,13.92,14.22,121100.0],["2018-09-06",14.28,14.37,14.02,14.04,65200.0],["2018-09-07",14.06,14.15,13.96,14.02,80300.0],["2018-09-10",14.07,14.36,14.07,14.26,123500.0],["2018-09-11",14.27,14.38,14.02,14.33,66700.0],["2018-09-12",14.32,14.34,14.13,14.28,69300.0],["2018-09-13",14.38,14.49,14.0,14.04,109000.0],["2018-09-14",14.05,14.34,14.03,14.06,81200.0],["2018-09-17",14.07,14.25,13.75,13.82,119700.0],["2018-09-18",13.81,14.1,13.81,13.9,100400.0],["2018-09-19",13.88,14.14,13.8,14.0,71400.0],["2018-09-20",14.05,14.11,13.96,14.03,50300.0],["2018-09-21",14.05,14.19,14.04,14.18,178600.0],["2018-09-24",14.21,14.44,14.05,14.28,132700.0],["2018-09-25",14.29,14.35,13.84,13.85,150500.0],["2018-09-26",13.9,13.9,13.68,13.72,112400.0],["2018-09-27",13.75,13.89,13.6,13.86,78300.0],["2018-09-28",13.81,14.34,13.81,14.32,247800.0],["2018-10-01",14.33,14.35,13.42,13.47,156700.0],["2018-10-02",13.48,13.81,13.41,13.62,109900.0],["2018-10-03",13.67,13.86,13.51,13.79,54100.0],["2018-10-04",13.74,13.85,13.52,13.61,74700.0],["2018-10-05",13.62,13.74,13.05,13.27,76500.0],["2018-10-08",13.26,13.29,12.94,13.1,70100.0],["2018-10-09",13.1,13.3,13.03,13.15,61800.0],["2018-10-10",13.13,13.15,12.96,12.98,80900.0],["2018-10-11",12.98,13.12,12.73,12.73,128300.0],["2018-10-12",12.92,12.98,12.67,12.73,123600.0],["2018-10-15",12.97,13.95,12.97,13.45,275600.0],["2018-10-16",13.58,13.69,13.37,13.63,206300.0],["2018-10-17",13.64,13.73,13.36,13.38,228400.0],["2018-10-18",13.55,13.69,12.7,12.74,201600.0],["2018-10-19",12.82,12.85,11.9,12.13,334700.0],["2018-10-22",12.21,12.47,11.97,12.15,241000.0],["2018-10-23",11.96,12.25,11.45,11.5,209000.0],["2018-10-24",11.49,11.66,10.97,10.98,221200.0],["2018-10-25",11.04,11.48,11.0,11.36,131700.0],["2018-10-26",11.34,11.8,11.32,11.53,249400.0],["2018-10-29",11.72,11.88,11.44,11.53,123900.0],["2018-10-30",11.52,11.92,11.13,11.85,177700.0],["2018-10-31",12.01,12.01,11.32,11.36,200600.0],["2018-11-01",11.38,11.9,11.32,11.7,103200.0],["2018-11-02",11.73,12.48,11.48,11.96,193300.0],["2018-11-05",11.95,12.1,11.77,12.01,113900.0],["2018-11-06",12.0,12.19,11.19,12.16,444300.0],["2018-11-07",12.27,13.39,12.21,13.29,324100.0],["2018-11-08",13.22,13.5,13.0,13.12,159100.0],["2018-11-09",13.02,13.12,12.73,13.01,170800.0],["2018-11-12",12.97,13.21,12.75,13.01,157400.0],["2018-11-13",13.08,13.72,12.99,13.68,252400.0],["2018-11-14",13.76,13.82,12.91,12.93,216100.0],["2018-11-15",12.9,13.24,12.8,13.2,126800.0],["2018-11-16",13.05,13.52,12.84,13.41,138900.0],["2018-11-19",13.4,13.4,12.83,12.98,114100.0],["2018-11-20",12.88,13.16,12.53,12.86,159300.0],["2018-11-21",12.93,13.26,12.82,12.9,68200.0],["2018-11-23",12.73,13.08,12.73,12.83,38200.0],["2018-11-26",12.92,13.16,12.77,12.92,132100.0],["2018-11-27",12.87,13.07,12.67,12.95,118000.0],["2018-11-28",13.07,13.37,12.67,13.32,251800.0],["2018-11-29",13.27,13.31,12.86,12.88,88900.0],["2018-11-30",12.87,13.01,12.77,12.87,85200.0],["2018-12-03",13.0,13.0,12.51,12.58,123900.0],["2018-12-04",12.59,12.59,11.43,11.5,207400.0],["2018-12-06",11.27,11.52,11.08,11.47,184800.0],["2018-12-07",11.48,11.68,11.16,11.3,163500.0],["2018-12-10",11.3,11.52,11.13,11.24,130600.0],["2018-12-11",11.41,11.41,11.01,11.14,145000.0],["2018-12-12",11.31,11.45,11.05,11.14,147200.0],["2018-12-13",11.15,11.24,10.66,10.74,164200.0],["2018-12-14",11.04,11.63,10.56,11.31,245300.0],["2018-12-17",11.31,11.36,11.01,11.11,151200.0],["2018-12-18",11.2,11.2,10.02,10.24,357100.0],["2018-12-19",10.24,10.54,9.78,10.06,332200.0],["2018-12-20",10.02,10.15,9.74,9.9,250600.0],["2018-12-21",9.93,10.38,9.71,10.11,352500.0],["2018-12-24",10.0,10.41,9.72,10.0,103500.0],["2018-12-26",10.04,10.56,10.0,10.53,135400.0],["2018-12-27",10.36,10.7,9.96,10.25,160700.0],["2018-12-28",10.21,10.55,10.1,10.38,277500.0],["2018-12-31",10.42,10.91,10.42,10.89,165100.0],["2019-01-02",10.72,11.22,10.72,11.14,166400.0],["2019-01-03",11.12,11.58,11.03,11.2,185200.0],["2019-01-04",11.4,11.85,11.31,11.84,152800.0],["2019-01-07",11.83,12.07,11.71,12.01,174000.0],["2019-01-08",12.17,12.27,11.88,12.19,187500.0],["2019-01-09",12.17,12.38,12.0,12.05,176100.0],["2019-01-10",11.99,12.36,11.83,12.22,163400.0],["2019-01-11",12.12,12.52,12.12,12.45,160600.0],["2019-01-14",12.35,12.55,12.23,12.29,283100.0],["2019-01-15",12.3,12.78,12.17,12.69,189000.0],["2019-01-16",12.7,12.78,12.4,12.63,126900.0],["2019-01-17",12.61,13.03,12.57,12.96,113600.0],["2019-01-18",13.01,13.33,12.78,13.3,176400.0],["2019-01-22",13.29,13.29,12.91,13.21,151600.0],["2019-01-23",13.24,13.32,12.95,13.15,197000.0],["2019-01-24",13.13,13.49,13.02,13.07,153700.0],["2019-01-25",13.3,13.57,13.22,13.48,139000.0],["2019-01-28",13.39,13.66,13.19,13.47,143400.0],["2019-01-29",13.48,13.55,13.19,13.24,86800.0],["2019-01-30",13.26,13.39,12.97,13.27,82000.0],["2019-01-31",13.24,13.46,12.68,13.24,107400.0],["2019-02-01",13.31,13.34,13.1,13.18,94000.0],["2019-02-04",13.19,13.37,13.01,13.2,187100.0],["2019-02-05",13.21,13.42,13.04,13.3,126100.0],["2019-02-06",13.29,13.62,13.21,13.53,130800.0],["2019-02-07",13.45,13.59,13.12,13.16,60900.0],["2019-02-08",13.09,13.19,12.88,13.09,49300.0],["2019-02-11",13.08,13.13,12.7,13.09,86800.0],["2019-02-12",13.24,13.48,13.23,13.4,113500.0],["2019-02-13",13.41,13.48,13.29,13.37,118900.0],["2019-02-14",13.32,13.65,13.28,13.56,232100.0],["2019-02-15",13.65,14.04,13.65,13.93,177100.0],["2019-02-19",13.87,14.22,13.76,14.18,255500.0],["2019-02-20",14.24,14.78,14.24,14.4,240200.0],["2019-02-21",14.39,15.15,14.3,14.69,243200.0],["2019-02-22",14.76,14.9,14.59,14.71,95700.0],["2019-02-25",14.78,14.88,14.47,14.51,109600.0],["2019-02-26",14.47,14.74,14.35,14.66,269700.0],["2019-02-27",14.58,14.74,14.42,14.65,98500.0],["2019-02-28",14.63,14.74,14.48,14.61,160400.0],["2019-03-01",14.73,14.97,14.45,14.7,288300.0],["2019-03-04",14.93,14.99,14.53,14.86,273500.0],["2019-03-05",15.5,15.75,14.42,14.47,316800.0],["2019-03-06",14.28,14.42,13.67,14.21,238700.0],["2019-03-07",14.2,14.33,13.83,14.06,178500.0],["2019-03-08",13.95,14.05,13.69,13.81,169800.0],["2019-03-11",13.76,13.78,13.55,13.62,268900.0],["2019-03-12",13.65,13.95,13.54,13.76,305900.0],["2019-03-13",13.84,13.84,13.44,13.47,174500.0],["2019-03-14",13.47,13.52,13.34,13.37,244600.0],["2019-03-15",13.42,13.61,13.06,13.22,317000.0],["2019-03-18",13.23,13.42,13.12,13.37,123200.0],["2019-03-19",13.41,13.43,13.13,13.14,107600.0],["2019-03-20",13.1,13.18,12.74,12.96,160100.0],["2019-03-21",12.92,13.16,12.78,12.82,150800.0],["2019-03-22",12.74,12.88,12.54,12.54,179200.0],["2019-03-25",12.46,12.92,12.41,12.79,154400.0],["2019-03-26",12.86,12.98,12.46,12.62,152100.0],["2019-03-27",12.64,12.78,12.54,12.58,136200.0],["2019-03-28",12.62,12.76,12.49,12.65,81800.0],["2019-03-29",12.75,12.76,12.43,12.52,326000.0],["2019-04-01",12.62,13.04,12.56,13.02,292200.0],["2019-04-02",13.01,13.03,12.75,12.9,104600.0],["2019-04-03",12.98,13.05,12.89,12.96,148400.0],["2019-04-04",12.97,13.14,12.96,13.04,122200.0],["2019-04-05",13.08,13.2,13.02,13.1,172700.0],["2019-04-08",13.1,13.12,12.88,12.94,140000.0],["2019-04-09",12.9,13.01,12.54,12.58,175300.0],["2019-04-10",12.59,12.88,12.48,12.74,686700.0],["2019-04-11",12.78,13.01,12.78,12.92,101800.0],["2019-04-12",12.98,13.05,12.76,12.78,61100.0],["2019-04-15",12.83,12.97,12.71,12.84,100300.0],["2019-04-16",12.88,13.24,12.47,13.17,240300.0],["2019-04-17",13.24,13.75,13.22,13.62,130700.0],["2019-04-18",13.58,13.89,13.53,13.75,225100.0],["2019-04-22",13.76,13.84,13.32,13.61,135900.0],["2019-04-23",13.65,13.8,13.52,13.76,106000.0],["2019-04-24",13.8,13.89,13.69,13.74,116600.0],["2019-04-25",13.73,13.73,13.23,13.23,89500.0],["2019-04-26",13.24,13.44,13.16,13.37,169200.0],["2019-04-29",13.47,13.75,13.28,13.66,83500.0],["2019-04-30",13.65,13.66,13.42,13.56,212100.0],["2019-05-01",13.61,13.8,13.55,13.57,207400.0],["2019-05-02",13.55,13.6,13.33,13.43,270100.0],["2019-05-03",13.51,13.94,13.51,13.89,228900.0],["2019-05-06",13.58,13.91,13.52,13.84,150700.0],["2019-05-07",12.83,12.86,11.6,12.12,748200.0],["2019-05-08",12.13,12.35,11.97,12.04,371600.0],["2019-05-09",11.88,12.12,11.78,12.11,211100.0],["2019-05-10",12.14,12.28,11.94,12.19,184600.0],["2019-05-13",11.86,12.04,11.81,11.97,166700.0],["2019-05-14",11.98,12.29,11.93,12.21,260200.0],["2019-05-15",12.1,12.23,12.03,12.14,65100.0],["2019-05-16",12.13,12.31,12.06,12.09,74500.0],["2019-05-17",12.0,12.12,11.91,12.01,93400.0],["2019-05-20",11.99,12.1,11.94,12.08,64000.0],["2019-05-21",12.13,12.26,12.09,12.22,168200.0],["2019-05-22",12.17,12.23,12.06,12.15,117900.0],["2019-05-23",12.05,12.09,11.9,11.98,239100.0],["2019-05-24",12.03,12.06,11.9,12.01,208000.0],["2019-05-28",12.0,12.26,11.91,12.19,242500.0],["2019-05-29",12.1,12.14,12.02,12.04,189600.0],["2019-05-30",12.06,12.22,11.88,11.95,183900.0],["2019-05-31",11.81,11.99,11.67,11.94,196000.0],["2019-06-03",11.89,12.15,11.75,12.12,669600.0],["2019-06-04",12.27,13.08,12.21,13.07,222900.0],["2019-06-05",13.02,13.35,12.93,13.34,178000.0],["2019-06-06",13.28,13.38,12.94,12.97,149400.0],["2019-06-07",13.01,13.27,12.76,12.77,165500.0],["2019-06-10",12.83,13.1,12.66,12.72,154600.0],["2019-06-11",12.82,12.86,12.67,12.78,446600.0],["2019-06-12",12.76,12.89,12.69,12.77,59600.0],["2019-06-13",12.85,13.07,12.7,13.06,111600.0],["2019-06-14",13.04,13.37,12.96,13.24,123800.0],["2019-06-17",13.27,13.48,13.24,13.27,137000.0],["2019-06-18",13.33,13.65,13.33,13.49,146900.0],["2019-06-19",13.51,13.53,13.36,13.44,119900.0],["2019-06-20",13.49,13.63,13.43,13.59,161600.0],["2019-06-21",13.5,13.56,13.22,13.25,142800.0],["2019-06-24",13.25,13.43,13.09,13.1,84100.0],["2019-06-25",13.06,13.16,12.93,13.01,127500.0],["2019-06-26",13.07,13.18,12.96,13.18,44800.0],["2019-06-27",13.21,13.39,13.2,13.35,125200.0],["2019-06-28",13.33,13.7,13.2,13.42,353500.0],["2019-07-01",13.58,13.97,13.47,13.96,131000.0],["2019-07-02",13.95,13.96,13.63,13.78,94300.0],["2019-07-03",13.81,13.97,13.78,13.93,43300.0],["2019-07-05",13.86,14.18,13.75,13.97,85700.0],["2019-07-08",13.89,14.0,13.73,13.75,55900.0],["2019-07-09",13.66,13.8,13.58,13.79,73400.0],["2019-07-10",13.87,13.89,13.32,13.4,120700.0],["2019-07-11",13.41,13.41,13.03,13.13,66500.0],["2019-07-12",13.15,13.6,13.11,13.49,154600.0],["2019-07-15",13.57,13.63,13.17,13.38,78100.0],["2019-07-16",13.45,13.58,13.2,13.22,72000.0],["2019-07-17",13.17,13.19,12.52,12.52,119100.0],["2019-07-18",12.55,12.55,12.05,12.09,117400.0],["2019-07-19",12.02,12.37,12.02,12.13,98400.0],["2019-07-22",12.13,12.3,12.06,12.09,80300.0],["2019-07-23",12.14,12.31,12.14,12.21,93800.0],["2019-07-24",12.16,12.52,12.09,12.48,82100.0],["2019-07-25",12.6,12.6,12.28,12.3,100200.0],["2019-07-26",12.3,12.68,12.12,12.65,91700.0],["2019-07-29",12.68,12.76,12.56,12.66,88900.0],["2019-07-30",12.56,12.8,12.33,12.73,136000.0],["2019-07-31",12.81,13.03,12.51,12.52,148000.0],["2019-08-01",12.53,12.64,12.0,12.23,149300.0],["2019-08-02",12.13,12.31,11.97,12.19,99800.0],["2019-08-05",12.0,12.02,11.56,11.88,132200.0],["2019-08-06",11.19,11.87,10.85,11.06,300100.0],["2019-08-07",10.9,11.14,10.55,10.74,196100.0],["2019-08-08",10.89,11.36,10.89,11.26,173100.0],["2019-08-09",11.22,11.22,10.95,11.01,103300.0],["2019-08-12",10.96,11.14,10.89,11.06,105600.0],["2019-08-13",11.0,11.37,10.93,11.31,118400.0],["2019-08-14",11.13,11.37,10.16,10.57,419300.0],["2019-08-15",10.58,10.94,10.44,10.82,141700.0],["2019-08-16",10.92,11.08,10.64,11.06,239500.0],["2019-08-19",11.22,11.34,11.13,11.25,124000.0],["2019-08-20",11.18,11.57,11.02,11.4,182100.0],["2019-08-21",11.54,11.93,11.49,11.64,177900.0],["2019-08-22",11.7,11.7,11.22,11.39,133800.0],["2019-08-23",11.33,11.34,10.92,10.99,152000.0],["2019-08-26",11.11,11.16,10.88,11.16,108100.0],["2019-08-27",11.2,11.3,10.58,10.68,147500.0],["2019-08-28",10.64,10.95,10.5,10.77,98300.0],["2019-08-29",10.89,11.19,10.88,11.15,101000.0],["2019-08-30",11.24,11.3,11.1,11.19,64100.0],["2019-09-03",11.03,11.23,10.93,11.04,79300.0],["2019-09-04",11.21,11.39,11.15,11.2,81300.0],["2019-09-05",11.45,11.72,11.34,11.49,112700.0],["2019-09-06",11.67,11.68,11.37,11.53,98300.0],["2019-09-09",11.54,11.9,11.47,11.76,107100.0],["2019-09-10",11.82,12.38,11.66,12.27,149600.0],["2019-09-11",12.34,12.73,12.16,12.69,216800.0],["2019-09-12",12.68,12.82,12.25,12.49,132200.0],["2019-09-13",12.6,12.74,12.43,12.5,102700.0],["2019-09-16",12.51,12.79,12.43,12.71,118000.0],["2019-09-17",12.67,13.0,12.44,12.93,110600.0],["2019-09-18",12.85,13.15,12.69,13.08,137300.0],["2019-09-19",13.12,13.31,12.82,12.87,225800.0],["2019-09-20",12.87,13.42,12.79,13.18,282500.0],["2019-09-23",13.04,13.24,12.94,13.19,85100.0],["2019-09-24",13.19,13.22,12.9,12.96,145500.0],["2019-09-25",12.97,13.22,12.88,13.16,61300.0],["2019-09-26",13.13,13.18,12.95,13.06,66900.0],["2019-09-27",13.15,13.2,12.95,13.07,69100.0],["2019-09-30",13.02,13.24,12.98,13.15,74200.0],["2019-10-01",13.19,13.27,12.71,13.01,321900.0],["2019-10-02",12.92,13.27,12.73,13.18,230600.0],["2019-10-03",13.13,13.89,12.69,13.75,308300.0],["2019-10-04",13.7,14.15,13.7,14.06,134700.0],["2019-10-07",14.05,14.32,13.93,14.01,146900.0],["2019-10-08",13.91,14.67,13.91,14.5,321100.0],["2019-10-09",14.96,15.69,14.62,14.91,408800.0],["2019-10-10",15.16,15.88,14.98,15.8,414400.0],["2019-10-11",15.88,16.6,15.83,16.02,315500.0],["2019-10-14",16.05,16.16,15.72,15.94,182800.0],["2019-10-15",15.94,16.12,15.7,15.91,138200.0],["2019-10-16",15.79,16.16,15.74,15.88,149500.0],["2019-10-17",15.95,16.04,15.82,15.9,202300.0],["2019-10-18",15.81,16.44,15.77,16.38,243500.0],["2019-10-21",16.5,16.89,16.25,16.65,227200.0],["2019-10-22",16.65,16.93,16.34,16.7,175300.0],["2019-10-23",16.81,16.99,16.57,16.9,316400.0],["2019-10-24",16.97,17.03,16.69,16.8,234800.0],["2019-10-25",16.87,16.93,16.66,16.87,229000.0],["2019-10-28",17.0,17.29,16.9,16.92,272600.0],["2019-10-29",16.9,17.07,16.67,16.87,233000.0],["2019-10-30",16.8,16.91,16.55,16.75,148400.0],["2019-10-31",16.75,16.76,16.07,16.25,192000.0],["2019-11-01",16.31,16.58,16.19,16.46,262800.0],["2019-11-04",16.79,17.05,16.06,16.79,410000.0],["2019-11-05",17.05,17.49,15.69,16.45,512400.0],["2019-11-06",16.45,16.45,15.76,15.83,262800.0],["2019-11-07",15.83,15.91,15.31,15.38,229200.0],["2019-11-08",15.36,15.49,15.08,15.14,202100.0],["2019-11-11",15.11,15.38,14.91,15.2,185100.0],["2019-11-12",15.21,15.36,14.99,15.31,144700.0],["2019-11-13",15.25,15.25,14.47,14.77,279900.0],["2019-11-14",14.79,15.11,14.78,14.9,136700.0],["2019-11-15",15.03,15.12,14.83,14.83,185000.0],["2019-11-18",14.8,14.84,14.46,14.83,194100.0],["2019-11-19",14.91,15.21,14.82,15.11,177000.0],["2019-11-20",14.96,15.02,14.58,14.65,158200.0],["2019-11-21",14.66,14.66,14.09,14.18,137300.0],["2019-11-22",14.21,14.24,13.91,13.98,173800.0],["2019-11-25",13.93,14.66,13.92,14.56,311300.0],["2019-11-26",14.57,14.79,14.41,14.48,383000.0],["2019-11-27",14.57,14.71,14.32,14.34,98800.0],["2019-11-29",14.3,14.84,14.22,14.57,96500.0],["2019-12-02",14.54,14.62,14.22,14.32,143100.0],["2019-12-03",14.18,14.25,13.88,14.0,141800.0],["2019-12-04",14.1,14.22,14.01,14.12,106400.0],["2019-12-05",14.12,14.16,13.61,13.82,251900.0],["2019-12-06",14.0,14.28,14.0,14.22,198200.0],["2019-12-09",14.21,14.54,14.13,14.44,166200.0],["2019-12-10",14.46,14.68,14.28,14.55,214300.0],["2019-12-11",14.57,14.6,14.27,14.4,157500.0],["2019-12-12",14.4,14.72,14.19,14.25,126900.0],["2019-12-13",14.22,14.3,14.01,14.18,115700.0],["2019-12-16",14.26,14.56,14.16,14.33,99900.0],["2019-12-17",14.37,14.67,14.17,14.59,122000.0],["2019-12-18",14.63,14.8,14.41,14.72,214000.0],["2019-12-19",14.66,14.85,14.59,14.75,138500.0],["2019-12-20",14.85,15.1,14.74,15.0,455700.0],["2019-12-23",15.01,15.07,14.63,14.67,125300.0],["2019-12-24",14.64,14.67,14.48,14.61,62700.0],["2019-12-26",14.63,14.79,14.57,14.77,142300.0],["2019-12-27",14.82,14.82,14.27,14.36,200600.0],["2019-12-30",14.39,14.45,14.16,14.36,117600.0],["2019-12-31",14.34,14.49,14.06,14.08,91100.0],["2020-01-02",14.26,14.26,13.79,14.15,129900.0],["2020-01-03",13.93,14.27,13.93,14.24,85100.0],["2020-01-06",14.09,14.41,14.0,14.35,113700.0],["2020-01-07",14.33,14.55,14.21,14.32,208300.0],["2020-01-08",14.34,14.6,14.28,14.35,125700.0],["2020-01-09",14.41,14.6,14.1,14.13,65900.0],["2020-01-10",14.13,14.21,13.9,13.95,71100.0],["2020-01-13",13.9,14.17,13.77,14.14,88200.0],["2020-01-14",14.23,14.65,14.15,14.5,95300.0],["2020-01-15",14.44,14.55,14.27,14.53,84600.0],["2020-01-16",14.69,14.93,14.65,14.71,70600.0],["2020-01-17",14.81,14.98,14.62,14.9,147200.0],["2020-01-21",14.79,14.99,14.55,14.58,124100.0],["2020-01-22",14.58,14.63,14.2,14.28,115700.0],["2020-01-23",14.26,14.61,14.19,14.52,128100.0],["2020-01-24",14.57,14.65,14.25,14.27,75600.0],["2020-01-27",14.0,14.25,13.85,14.07,74800.0],["2020-01-28",14.14,14.25,13.98,14.05,61100.0],["2020-01-29",14.01,14.08,13.46,13.47,172600.0],["2020-01-30",13.28,13.59,13.17,13.57,118100.0],["2020-01-31",13.44,13.49,13.13,13.18,114200.0],["2020-02-03",13.25,13.65,13.13,13.31,68500.0],["2020-02-04",13.46,13.6,13.34,13.39,106500.0],["2020-02-05",13.52,13.74,13.35,13.7,194400.0],["2020-02-06",13.77,13.79,13.48,13.5,103600.0],["2020-02-07",13.4,13.58,13.21,13.48,61800.0],["2020-02-10",13.43,13.53,13.29,13.42,39200.0],["2020-02-11",13.49,14.36,13.42,14.35,149200.0],["2020-02-12",14.56,15.02,14.17,14.92,164100.0],["2020-02-13",14.87,14.93,14.62,14.83,138900.0],["2020-02-14",14.9,14.92,14.72,14.86,91200.0],["2020-02-18",14.79,14.85,14.56,14.76,114400.0],["2020-02-19",14.8,15.17,14.68,14.91,80400.0],["2020-02-20",14.87,15.0,14.75,14.91,64900.0],["2020-02-21",14.88,15.07,14.75,15.0,86200.0],["2020-02-24",14.5,14.86,14.49,14.75,88000.0],["2020-02-25",14.75,15.04,14.2,14.32,101000.0],["2020-02-26",14.34,14.34,14.0,14.05,94300.0],["2020-02-27",13.7,13.83,13.2,13.81,199600.0],["2020-02-28",13.34,13.84,13.29,13.66,218400.0],["2020-03-02",13.68,13.93,13.27,13.59,285100.0],["2020-03-03",14.0,15.61,13.76,14.68,555000.0],["2020-03-04",14.78,14.99,13.81,14.51,320900.0],["2020-03-05",13.99,14.3,12.72,12.84,243800.0],["2020-03-06",12.27,12.64,11.9,12.41,229700.0],["2020-03-09",11.61,11.71,10.53,10.58,256800.0],["2020-03-10",10.87,10.9,10.29,10.73,288800.0],["2020-03-11",10.47,10.47,9.63,9.85,332900.0],["2020-03-12",9.17,9.86,8.91,9.05,316100.0],["2020-03-13",9.29,9.76,8.92,9.76,305900.0],["2020-03-16",8.79,8.97,7.75,7.88,314300.0],["2020-03-17",8.19,8.7,7.56,8.66,303400.0],["2020-03-18",8.21,8.45,7.45,8.12,294900.0],["2020-03-19",8.1,8.5,7.3,7.6,276300.0],["2020-03-20",7.6,8.38,7.56,7.85,320400.0],["2020-03-23",7.85,8.12,7.06,8.0,200400.0],["2020-03-24",8.48,9.25,8.43,9.07,214800.0],["2020-03-25",9.11,9.37,8.66,8.96,268300.0],["2020-03-26",9.1,9.73,8.93,9.66,176400.0],["2020-03-27",9.38,9.5,8.9,8.91,194600.0],["2020-03-30",8.95,9.2,8.32,9.03,270300.0],["2020-03-31",9.14,10.13,8.99,9.5,423400.0],["2020-04-01",9.44,9.5,8.85,9.17,325800.0],["2020-04-02",9.05,9.26,8.6,8.74,283400.0],["2020-04-03",8.52,8.86,7.57,7.87,346400.0],["2020-04-06",8.33,8.5,7.82,8.04,466800.0],["2020-04-07",8.3,8.61,7.81,7.96,314000.0],["2020-04-08",8.22,8.84,7.82,8.64,321400.0],["2020-04-09",9.0,9.36,8.83,9.3,245600.0],["2020-04-13",9.26,9.3,8.88,9.03,198200.0],["2020-04-14",9.34,9.47,8.8,8.96,257900.0],["2020-04-15",8.61,8.76,8.18,8.34,320800.0],["2020-04-16",8.34,8.49,8.05,8.4,264500.0],["2020-04-17",8.59,8.78,8.36,8.53,295500.0],["2020-04-20",8.35,8.51,8.19,8.32,232900.0],["2020-04-21",8.04,8.34,8.03,8.25,180500.0],["2020-04-22",8.67,9.13,8.19,8.27,172900.0],["2020-04-23",8.27,8.69,8.13,8.53,230800.0],["2020-04-24",8.54,8.96,8.36,8.83,191100.0],["2020-04-27",8.86,9.69,8.83,9.52,258500.0],["2020-04-28",9.94,9.98,9.37,9.86,221300.0],["2020-04-29",10.2,10.74,9.87,10.38,260300.0],["2020-04-30",10.1,10.38,9.88,9.88,218600.0],["2020-05-01",9.63,9.83,9.1,9.46,271700.0],["2020-05-04",9.39,9.63,9.09,9.39,190000.0],["2020-05-05",9.0,9.8,8.78,8.91,526900.0],["2020-05-06",8.97,8.97,8.21,8.24,253400.0],["2020-05-07",8.35,8.65,8.17,8.46,287200.0],["2020-05-08",8.69,9.11,8.44,8.98,358400.0],["2020-05-11",8.78,8.8,8.08,8.21,307200.0],["2020-05-12",8.24,8.24,7.6,7.61,288300.0],["2020-05-13",7.58,7.58,7.11,7.26,315900.0],["2020-05-14",7.11,7.37,6.72,7.36,209600.0],["2020-05-15",7.31,7.77,7.17,7.71,185200.0],["2020-05-18",7.96,8.38,7.87,8.34,236700.0],["2020-05-19",8.36,8.48,8.17,8.21,164700.0],["2020-05-20",8.35,8.69,8.21,8.59,198600.0],["2020-05-21",8.49,8.82,8.49,8.75,189000.0],["2020-05-22",8.82,8.82,8.49,8.66,114800.0],["2020-05-26",9.09,9.21,8.74,9.19,166800.0],["2020-05-27",9.48,9.58,9.2,9.49,185600.0],["2020-05-28",9.65,9.65,8.81,8.85,236500.0],["2020-05-29",8.77,9.11,8.65,9.05,250900.0],["2020-06-01",9.12,9.2,8.92,8.99,171900.0],["2020-06-02",9.09,9.29,9.01,9.18,159300.0],["2020-06-03",9.45,9.69,9.22,9.55,278900.0],["2020-06-04",9.45,9.93,9.44,9.91,212400.0],["2020-06-05",10.39,10.69,10.12,10.35,552800.0],["2020-06-08",10.5,11.18,10.5,11.02,348200.0],["2020-06-09",11.16,11.41,10.61,11.18,389500.0],["2020-06-10",11.13,11.36,10.57,11.24,393200.0],["2020-06-11",10.55,10.83,9.99,10.02,374500.0],["2020-06-12",10.55,10.63,10.09,10.51,230200.0],["2020-06-15",10.09,10.76,10.04,10.62,220100.0],["2020-06-16",11.15,11.75,10.93,11.01,427200.0],["2020-06-17",11.13,11.21,10.63,10.69,161200.0],["2020-06-18",10.54,10.73,10.44,10.59,126000.0],["2020-06-19",10.77,10.88,10.42,10.53,208200.0],["2020-06-22",10.38,10.5,10.1,10.28,182300.0],["2020-06-23",10.48,10.48,10.08,10.14,134800.0],["2020-06-24",10.03,10.12,9.75,9.96,247000.0],["2020-06-25",9.88,10.02,9.59,9.97,148700.0],["2020-06-26",9.86,9.86,9.48,9.68,379000.0],["2020-06-29",9.88,10.4,9.74,10.25,138100.0],["2020-06-30",10.18,10.64,10.13,10.47,176100.0],["2020-07-01",10.45,10.66,10.08,10.08,91800.0],["2020-07-02",10.3,10.45,10.06,10.12,131100.0],["2020-07-06",10.4,10.4,10.08,10.17,108500.0],["2020-07-07",10.09,10.12,9.53,9.58,336400.0],["2020-07-08",9.57,9.71,9.36,9.6,200600.0],["2020-07-09",9.87,9.87,8.91,8.98,183000.0],["2020-07-10",9.03,9.23,8.9,9.23,113200.0],["2020-07-13",9.35,9.35,8.91,9.12,175600.0],["2020-07-14",9.13,9.33,8.99,9.2,103800.0],["2020-07-15",9.49,9.74,9.36,9.66,130500.0],["2020-07-16",9.65,9.73,9.47,9.71,115100.0],["2020-07-17",9.72,9.94,9.62,9.87,90200.0],["2020-07-20",9.88,9.96,9.66,9.78,96600.0],["2020-07-21",9.88,10.28,9.67,10.22,155600.0],["2020-07-22",10.13,10.23,9.96,10.05,82400.0],["2020-07-23",10.01,10.19,9.92,10.07,108200.0],["2020-07-24",10.08,10.08,9.86,9.93,91500.0],["2020-07-27",9.91,10.09,9.85,10.09,121100.0],["2020-07-28",10.06,10.33,9.91,9.92,97300.0],["2020-07-29",10.03,10.17,9.97,10.1,102000.0],["2020-07-30",9.89,10.09,9.83,9.96,96700.0],["2020-07-31",9.91,10.31,9.82,10.3,224900.0],["2020-08-03",10.38,10.78,10.19,10.75,212200.0],["2020-08-04",12.37,13.96,12.37,12.75,1184300.0],["2020-08-05",12.99,13.47,12.65,13.37,591400.0],["2020-08-06",13.5,13.67,13.15,13.53,195200.0],["2020-08-07",13.22,13.84,13.22,13.83,229000.0],["2020-08-10",13.98,14.4,13.93,14.21,363300.0],["2020-08-11",14.24,15.33,14.24,15.06,401900.0],["2020-08-12",15.31,15.45,14.78,15.0,206300.0],["2020-08-13",14.93,15.24,14.68,14.82,263300.0],["2020-08-14",14.68,15.4,14.61,15.29,173800.0],["2020-08-17",15.43,15.54,15.1,15.35,283400.0],["2020-08-18",15.38,15.38,14.74,14.92,127300.0],["2020-08-19",15.03,15.05,14.62,14.73,168900.0],["2020-08-20",14.49,14.94,14.37,14.54,79800.0],["2020-08-21",14.43,14.58,14.31,14.36,147900.0],["2020-08-24",14.4,14.69,14.25,14.5,116500.0],["2020-08-25",14.56,14.59,14.16,14.36,129100.0],["2020-08-26",14.36,14.38,14.13,14.14,131900.0],["2020-08-27",14.14,14.63,14.13,14.31,116000.0],["2020-08-28",14.4,14.59,14.35,14.54,94300.0],["2020-08-31",14.42,14.44,14.05,14.14,219500.0],["2020-09-01",14.04,14.71,13.59,14.7,193700.0],["2020-09-02",14.73,14.78,14.36,14.46,274400.0],["2020-09-03",14.42,14.54,13.84,13.99,142700.0],["2020-09-04",14.29,14.29,13.95,14.12,99900.0],["2020-09-08",14.07,14.27,13.91,14.05,142400.0],["2020-09-09",14.19,14.3,14.07,14.1,135300.0],["2020-09-10",14.12,14.13,13.52,13.56,161300.0],["2020-09-11",13.56,13.71,13.22,13.24,116100.0],["2020-09-14",13.33,13.46,13.16,13.32,124200.0],["2020-09-15",13.45,13.45,13.05,13.12,104600.0],["2020-09-16",13.13,13.54,13.02,13.42,96600.0],["2020-09-17",13.16,13.75,13.13,13.4,164700.0],["2020-09-18",13.53,13.84,13.36,13.68,282800.0],["2020-09-21",13.41,13.54,12.93,13.13,186700.0],["2020-09-22",13.2,13.37,13.07,13.3,129700.0],["2020-09-23",13.37,13.61,13.36,13.36,272900.0],["2020-09-24",13.34,13.69,13.19,13.55,136000.0],["2020-09-25",13.46,13.87,13.25,13.78,116100.0],["2020-09-28",13.97,14.53,13.97,14.5,126200.0],["2020-09-29",14.61,14.61,14.03,14.57,176100.0],["2020-09-30",14.64,14.74,14.01,14.16,105000.0],["2020-10-01",14.18,14.29,13.69,13.98,180900.0],["2020-10-02",13.67,14.15,13.67,14.03,96300.0],["2020-10-05",14.29,14.66,14.23,14.43,132200.0],["2020-10-06",14.55,14.67,14.1,14.38,276500.0],["2020-10-07",14.51,15.2,14.38,14.97,196800.0],["2020-10-08",15.19,15.44,14.99,15.22,86800.0],["2020-10-09",15.31,15.42,14.98,14.99,101000.0],["2020-10-12",14.94,15.23,14.8,15.15,85300.0],["2020-10-13",14.97,15.21,14.82,15.16,87900.0],["2020-10-14",15.12,15.43,14.98,14.98,79700.0],["2020-10-15",14.98,15.42,14.86,15.42,96100.0],["2020-10-16",15.5,16.83,15.46,16.45,785600.0],["2020-10-19",16.81,17.82,16.32,16.45,712300.0],["2020-10-20",16.46,17.24,16.31,17.07,386700.0],["2020-10-21",17.12,17.27,16.6,16.64,235500.0],["2020-10-22",16.66,16.94,15.93,16.71,295300.0],["2020-10-23",16.89,16.92,16.51,16.83,148000.0],["2020-10-26",16.5,16.87,16.46,16.83,173800.0],["2020-10-27",16.78,16.78,15.69,15.84,243000.0],["2020-10-28",15.11,15.76,14.12,14.18,389000.0],["2020-10-29",14.19,14.6,13.9,13.91,196900.0],["2020-10-30",13.84,14.83,13.66,14.7,286300.0],["2020-11-02",14.85,15.48,14.49,15.38,260700.0],["2020-11-03",15.12,15.6,13.81,14.67,568600.0],["2020-11-04",14.62,14.62,13.39,13.7,584100.0],["2020-11-05",13.75,14.43,13.75,13.95,156400.0],["2020-11-06",14.07,14.15,13.67,13.79,191500.0],["2020-11-09",14.25,15.68,14.11,14.15,283300.0],["2020-11-10",14.41,15.87,14.19,15.81,349700.0],["2020-11-11",15.74,16.05,15.26,16.03,197700.0],["2020-11-12",15.84,15.94,14.81,15.12,182000.0],["2020-11-13",15.31,15.66,15.07,15.33,100400.0],["2020-11-16",15.48,16.0,15.45,15.87,183500.0],["2020-11-17",15.63,15.84,15.14,15.77,174400.0],["2020-11-18",15.92,16.15,15.67,15.68,122000.0],["2020-11-19",15.67,15.89,15.4,15.71,108400.0],["2020-11-20",15.56,15.75,15.36,15.51,80200.0],["2020-11-23",15.66,16.43,15.49,16.31,194400.0],["2020-11-24",16.55,17.25,16.26,17.12,351100.0],["2020-11-25",17.07,17.07,16.08,16.46,157500.0],["2020-11-27",16.52,16.57,16.2,16.32,71000.0],["2020-11-30",16.25,16.38,15.96,15.99,228700.0],["2020-12-01",16.32,16.32,15.69,16.01,226500.0],["2020-12-02",15.82,16.22,15.81,16.11,139500.0],["2020-12-03",16.11,16.25,16.0,16.14,104700.0],["2020-12-04",16.5,16.6,16.1,16.53,143800.0],["2020-12-07",16.54,16.66,16.18,16.6,199800.0],["2020-12-08",16.48,16.65,16.22,16.3,399900.0],["2020-12-09",16.36,16.79,16.2,16.47,276500.0],["2020-12-10",16.45,16.64,15.94,16.18,252500.0],["2020-12-11",16.2,16.7,16.14,16.57,438000.0],["2020-12-14",16.96,19.67,16.55,19.3,2324800.0],["2020-12-15",19.63,19.84,18.05,19.09,870000.0],["2020-12-16",19.37,20.69,19.04,19.92,1389100.0],["2020-12-17",20.36,20.36,19.46,19.88,425800.0],["2020-12-18",19.92,20.82,19.88,19.99,835300.0],["2020-12-21",19.28,20.22,19.06,19.16,603500.0],["2020-12-22",19.17,19.74,18.8,19.0,401500.0],["2020-12-23",19.16,19.53,18.84,19.13,217400.0],["2020-12-24",19.14,19.78,18.64,19.26,194200.0],["2020-12-28",19.48,20.16,19.07,19.52,326200.0],["2020-12-29",19.44,19.5,18.51,18.76,331900.0],["2020-12-30",18.59,19.02,18.21,18.57,288300.0],["2020-12-31",18.61,18.86,18.34,18.61,171300.0],["2021-01-04",18.68,18.88,17.44,17.88,393900.0],["2021-01-05",17.88,18.6,17.61,18.38,342600.0],["2021-01-06",18.82,21.55,18.74,21.22,870800.0],["2021-01-07",21.53,23.24,21.5,22.45,635600.0],["2021-01-08",22.82,22.87,21.15,21.92,575800.0],["2021-01-11",21.67,21.78,21.16,21.74,309500.0],["2021-01-12",22.06,22.76,21.8,22.4,292900.0],["2021-01-13",22.5,22.82,21.81,22.04,323000.0],["2021-01-14",22.36,23.57,22.24,22.96,452800.0],["2021-01-15",22.78,23.2,22.16,23.12,253400.0],["2021-01-19",23.29,24.49,23.2,24.13,586200.0],["2021-01-20",24.25,24.47,23.42,23.89,360400.0],["2021-01-21",23.89,23.93,23.49,23.63,311900.0],["2021-01-22",23.33,23.73,22.61,23.68,361600.0],["2021-01-25",23.85,24.07,22.62,23.07,271000.0],["2021-01-26",23.44,23.44,22.1,22.54,294700.0],["2021-01-27",21.93,21.93,20.46,20.91,587000.0],["2021-01-28",20.98,21.24,20.22,21.03,342100.0],["2021-01-29",20.91,21.03,20.23,20.47,403100.0],["2021-02-01",20.76,21.09,20.04,20.91,396900.0],["2021-02-02",21.58,21.63,20.76,21.39,265000.0],["2021-02-03",21.43,21.55,20.66,21.14,180800.0],["2021-02-04",21.33,21.86,21.0,21.81,292600.0],["2021-02-05",22.0,22.24,21.56,22.02,214100.0],["2021-02-08",22.3,22.94,22.3,22.73,174700.0],["2021-02-09",22.57,22.59,21.73,22.07,293000.0],["2021-02-10",22.07,22.21,21.72,21.9,173600.0],["2021-02-11",22.08,22.19,21.11,21.64,188400.0],["2021-02-12",21.41,21.66,20.9,21.59,146100.0],["2021-02-16",21.66,21.7,20.83,20.84,195500.0],["2021-02-17",20.77,21.23,20.52,20.97,146800.0],["2021-02-18",20.89,20.93,20.32,20.47,164500.0],["2021-02-19",20.45,21.06,20.35,20.83,228800.0],["2021-02-22",20.73,21.96,20.67,21.66,356700.0],["2021-02-23",21.7,22.9,21.05,22.64,414800.0],["2021-02-24",22.96,24.1,22.7,24.05,388100.0],["2021-02-25",24.34,24.34,23.02,23.27,359600.0],["2021-02-26",23.15,24.23,22.04,22.78,240100.0],["2021-03-01",23.45,24.05,23.01,23.85,242500.0],["2021-03-02",21.74,24.09,21.74,23.19,286700.0],["2021-03-03",23.48,23.48,19.2,19.57,1470000.0],["2021-03-04",19.49,20.81,19.45,20.21,515700.0],["2021-03-05",20.38,21.05,19.48,21.03,494300.0],["2021-03-08",21.03,21.58,20.86,21.1,222900.0],["2021-03-09",21.29,21.66,20.83,21.38,270700.0],["2021-03-10",21.65,22.56,21.3,22.42,229200.0],["2021-03-11",22.77,22.85,22.22,22.67,167900.0],["2021-03-12",22.7,23.73,22.44,23.16,494500.0],["2021-03-15",23.11,23.13,22.25,22.86,217300.0],["2021-03-16",22.9,22.9,21.55,21.77,327100.0],["2021-03-17",21.89,21.9,21.39,21.77,256800.0],["2021-03-18",21.7,22.22,21.14,21.18,283500.0],["2021-03-19",20.85,21.47,20.32,21.19,544800.0],["2021-03-22",21.18,21.4,20.68,20.76,228500.0],["2021-03-23",20.65,20.8,19.8,20.08,330800.0],["2021-03-24",20.38,20.95,19.95,20.0,247400.0],["2021-03-25",19.98,20.47,19.47,20.3,307500.0],["2021-03-26",20.73,21.79,20.55,21.75,294200.0],["2021-03-29",21.75,22.16,20.82,20.89,257100.0],["2021-03-30",21.13,22.71,20.89,22.54,522900.0],["2021-03-31",22.88,23.7,22.64,23.2,492900.0],["2021-04-01",23.49,23.64,22.6,23.14,382200.0],["2021-04-05",23.25,23.59,22.55,22.89,420300.0],["2021-04-06",22.99,23.22,22.63,22.75,235600.0],["2021-04-07",22.79,23.03,21.72,21.88,229800.0],["2021-04-08",22.0,22.07,20.64,20.7,439200.0],["2021-04-09",20.77,21.41,20.53,21.34,288000.0],["2021-04-12",21.41,21.95,21.0,21.67,290000.0],["2021-04-13",21.52,21.57,20.67,20.93,175300.0],["2021-04-14",21.0,21.6,20.78,20.87,240600.0],["2021-04-15",21.02,21.34,20.57,20.94,151500.0],["2021-04-16",21.09,21.27,20.67,20.83,120100.0],["2021-04-19",20.66,20.66,20.03,20.51,244500.0],["2021-04-20",20.5,20.74,19.76,20.2,215700.0],["2021-04-21",20.23,20.7,20.02,20.25,167200.0],["2021-04-22",20.32,20.7,20.05,20.33,222200.0],["2021-04-23",20.44,20.98,20.31,20.72,169800.0],["2021-04-26",21.12,21.12,20.66,20.85,190600.0],["2021-04-27",20.89,21.03,20.63,20.95,150700.0],["2021-04-28",20.99,21.08,20.8,20.95,105700.0],["2021-04-29",21.24,21.35,20.86,21.03,136600.0],["2021-04-30",20.85,21.02,20.72,20.85,159100.0],["2021-05-03",20.98,21.15,20.68,20.98,157800.0],["2021-05-04",22.0,23.84,21.65,23.22,1068400.0],["2021-05-05",23.64,23.67,22.4,22.67,354000.0],["2021-05-06",22.55,23.21,22.51,23.17,191100.0],["2021-05-07",23.05,23.25,22.58,23.18,172400.0],["2021-05-10",23.18,23.79,22.64,22.7,273400.0],["2021-05-11",22.28,22.58,21.79,22.23,218500.0],["2021-05-12",22.04,22.35,21.15,21.28,280800.0],["2021-05-13",21.24,22.3,21.24,22.13,223300.0],["2021-05-14",22.4,22.67,22.06,22.5,129900.0],["2021-05-17",22.25,22.95,22.11,22.87,142800.0],["2021-05-18",22.77,22.97,22.47,22.61,230100.0],["2021-05-19",22.14,22.51,21.47,22.17,218500.0],["2021-05-20",22.17,22.19,21.43,21.85,175600.0],["2021-05-21",22.06,22.5,21.9,22.19,148500.0],["2021-05-24",22.21,22.37,21.88,21.95,86100.0],["2021-05-25",21.98,22.14,21.74,21.78,165200.0],["2021-05-26",21.9,22.21,21.83,22.19,99300.0],["2021-05-27",22.5,22.81,22.41,22.71,293800.0],["2021-05-28",22.71,22.86,22.24,22.5,76600.0],["2021-06-01",22.85,23.38,22.55,23.27,184600.0],["2021-06-02",23.29,23.63,22.74,23.56,256200.0],["2021-06-03",23.56,24.54,23.2,24.49,386200.0],["2021-06-04",24.81,25.11,24.29,25.09,302100.0],["2021-06-07",25.24,25.74,24.92,25.03,235400.0],["2021-06-08",25.12,25.3,24.57,24.99,164300.0],["2021-06-09",25.18,25.39,24.68,24.72,228100.0],["2021-06-10",24.92,24.92,24.31,24.5,200500.0],["2021-06-11",24.71,25.08,24.04,24.24,123900.0],["2021-06-14",24.29,24.38,23.84,24.21,132700.0],["2021-06-15",24.26,24.26,24.0,24.03,137900.0],["2021-06-16",24.06,24.13,23.58,23.72,142100.0],["2021-06-17",23.78,23.78,22.88,22.94,204600.0],["2021-06-18",22.43,22.74,21.78,21.85,363500.0],["2021-06-21",21.99,22.32,21.87,21.99,137200.0],["2021-06-22",22.01,22.15,21.51,22.13,151400.0],["2021-06-23",22.15,22.3,21.85,21.91,159600.0],["2021-06-24",22.15,23.19,21.84,23.16,378500.0],["2021-06-25",23.91,23.95,23.3,23.35,466300.0],["2021-06-28",23.4,23.4,22.07,22.41,262400.0],["2021-06-29",22.61,22.61,21.9,22.21,291600.0],["2021-06-30",22.13,24.48,22.0,24.13,1139800.0],["2021-07-01",24.65,25.68,24.61,25.35,523200.0],["2021-07-02",25.51,25.53,23.64,23.72,309200.0],["2021-07-06",23.79,23.8,21.85,22.29,391300.0],["2021-07-07",22.25,22.31,21.35,21.97,228400.0],["2021-07-08",21.48,22.4,21.08,21.9,238600.0],["2021-07-09",22.16,22.79,21.99,22.68,439200.0],["2021-07-12",22.38,22.8,22.11,22.41,262700.0],["2021-07-13",22.24,22.29,21.98,22.11,172200.0],["2021-07-14",22.24,22.54,21.53,21.72,211100.0],["2021-07-15",21.62,22.11,21.44,21.76,162200.0],["2021-07-16",22.0,22.0,21.11,21.18,232500.0],["2021-07-19",20.57,21.15,20.17,20.85,304900.0],["2021-07-20",20.85,21.57,20.76,21.22,266600.0],["2021-07-21",21.38,22.05,21.38,21.54,185600.0],["2021-07-22",21.54,21.66,20.64,20.89,181100.0],["2021-07-23",21.04,21.22,20.7,21.17,121600.0],["2021-07-26",21.22,21.78,21.02,21.22,117000.0],["2021-07-27",21.02,21.28,20.61,21.1,111200.0],["2021-07-28",21.3,21.94,21.1,21.73,201300.0],["2021-07-29",22.08,22.19,21.61,21.93,139200.0],["2021-07-30",21.96,22.42,21.56,21.96,137900.0],["2021-08-02",22.1,22.86,21.54,21.62,249200.0],["2021-08-03",22.29,22.65,21.5,22.39,291500.0],["2021-08-04",22.23,22.45,21.9,21.9,175200.0],["2021-08-05",21.92,22.49,21.92,22.12,132200.0],["2021-08-06",22.29,22.7,22.11,22.17,103500.0],["2021-08-09",22.05,22.17,21.57,21.99,165800.0],["2021-08-10",22.07,22.97,21.81,22.97,187800.0],["2021-08-11",23.02,23.82,22.67,23.8,242600.0],["2021-08-12",23.82,24.03,23.3,23.67,111100.0],["2021-08-13",23.76,23.76,23.01,23.14,96900.0],["2021-08-16",22.87,22.99,22.32,22.64,109700.0],["2021-08-17",22.42,22.42,21.88,22.07,150500.0],["2021-08-18",21.93,22.24,21.71,21.74,118700.0],["2021-08-19",21.55,21.94,21.37,21.65,167500.0],["2021-08-20",21.54,22.13,21.54,21.95,198100.0],["2021-08-23",22.24,22.42,22.04,22.26,99100.0],["2021-08-24",22.37,22.92,22.35,22.57,104300.0],["2021-08-25",22.61,23.14,22.35,22.75,108500.0],["2021-08-26",22.67,22.84,22.4,22.58,112100.0],["2021-08-27",22.7,23.35,22.7,23.18,146100.0],["2021-08-30",23.34,23.34,22.92,23.06,107500.0],["2021-08-31",23.03,23.25,22.9,23.06,122700.0],["2021-09-01",23.09,23.29,22.86,22.94,108500.0],["2021-09-02",23.12,23.5,23.03,23.46,88800.0],["2021-09-03",23.41,23.62,22.96,23.11,102300.0],["2021-09-07",23.05,23.2,22.77,22.92,104600.0],["2021-09-08",22.9,22.9,22.31,22.49,100700.0],["2021-09-09",22.48,22.54,22.2,22.25,103000.0],["2021-09-10",22.56,22.56,21.75,21.85,316100.0],["2021-09-13",22.7,23.64,22.66,23.42,249400.0],["2021-09-14",23.57,23.57,22.54,22.78,130800.0],["2021-09-15",22.85,23.1,22.5,22.73,125700.0],["2021-09-16",22.9,23.03,22.46,22.57,89100.0],["2021-09-17",22.51,22.91,22.22,22.78,365900.0],["2021-09-20",22.07,22.12,21.51,21.97,216200.0],["2021-09-21",22.1,22.31,21.49,21.65,222200.0],["2021-09-22",21.79,21.99,21.42,21.51,153900.0],["2021-09-23",21.56,22.19,21.5,21.86,152700.0],["2021-09-24",21.83,22.09,21.63,21.86,150900.0],["2021-09-27",22.16,23.41,22.16,23.18,269700.0],["2021-09-28",23.11,23.34,22.58,22.66,108000.0],["2021-09-29",22.71,23.05,22.58,23.01,100800.0],["2021-09-30",23.14,23.25,22.67,22.67,112000.0],["2021-10-01",22.9,23.02,22.41,22.86,194500.0],["2021-10-04",22.83,23.26,22.74,22.97,125800.0],["2021-10-05",23.0,23.47,22.76,23.13,148400.0],["2021-10-06",22.87,23.16,22.61,23.06,116100.0],["2021-10-07",23.29,23.85,23.15,23.61,138800.0],["2021-10-08",23.68,23.97,23.34,23.37,164800.0],["2021-10-11",23.44,23.59,22.8,22.81,73700.0],["2021-10-12",22.81,23.2,22.72,23.12,87200.0],["2021-10-13",23.15,23.21,22.74,22.82,67000.0],["2021-10-14",23.15,23.28,22.9,23.18,92100.0],["2021-10-15",23.56,23.78,23.08,23.1,161400.0],["2021-10-18",22.99,23.1,22.68,22.75,65100.0],["2021-10-19",22.75,22.86,22.51,22.78,87900.0],["2021-10-20",22.78,22.94,22.59,22.8,163800.0],["2021-10-21",22.73,22.92,22.56,22.84,139000.0],["2021-10-22",22.9,23.03,22.55,22.76,120100.0],["2021-10-25",22.76,23.17,22.46,23.0,347500.0],["2021-10-26",23.21,24.25,23.1,23.75,324300.0],["2021-10-27",23.57,23.73,22.85,22.87,165800.0],["2021-10-28",22.92,23.95,22.87,23.93,154000.0],["2021-10-29",23.83,24.24,23.78,24.04,152900.0],["2021-11-01",24.2,25.23,24.2,24.94,199100.0],["2021-11-02",24.85,24.85,24.05,24.57,163800.0],["2021-11-03",25.49,25.9,24.4,25.72,387300.0],["2021-11-04",25.99,27.42,25.84,27.16,444800.0],["2021-11-05",27.51,28.03,27.01,27.18,446500.0],["2021-11-08",28.75,29.67,28.33,28.58,354400.0],["2021-11-09",28.61,29.15,28.1,28.86,241300.0],["2021-11-10",28.94,29.06,28.42,28.52,197700.0],["2021-11-11",28.26,29.07,27.73,28.86,227200.0],["2021-11-12",29.14,29.16,28.59,28.92,166200.0],["2021-11-15",29.04,29.07,28.0,28.17,168900.0],["2021-11-16",28.17,28.88,27.8,28.79,164800.0],["2021-11-17",28.77,29.48,28.6,29.02,270200.0],["2021-11-18",28.96,29.19,28.3,28.9,199900.0],["2021-11-19",28.7,28.97,28.46,28.7,136400.0],["2021-11-22",28.75,29.1,28.21,28.69,143000.0],["2021-11-23",28.73,29.05,28.5,28.72,135100.0],["2021-11-24",28.52,28.59,28.1,28.21,119800.0],["2021-11-26",27.17,27.36,26.27,27.24,228100.0],["2021-11-29",27.79,27.79,26.5,26.63,156600.0],["2021-11-30",26.29,26.47,25.38,25.77,211100.0],["2021-12-01",26.52,26.52,25.31,25.34,193700.0],["2021-12-02",25.46,26.3,25.46,26.0,145600.0],["2021-12-03",26.29,26.29,25.37,25.9,139600.0],["2021-12-06",26.14,27.12,25.91,26.85,158800.0],["2021-12-07",27.28,27.75,26.76,27.01,168400.0],["2021-12-08",27.0,27.34,26.82,27.26,145100.0],["2021-12-09",27.27,27.27,26.5,26.7,115000.0],["2021-12-10",26.88,26.99,26.2,26.48,81200.0],["2021-12-13",26.52,27.01,26.21,26.61,155500.0],["2021-12-14",26.57,27.09,26.2,26.34,153200.0],["2021-12-15",26.5,27.21,26.18,27.12,136200.0],["2021-12-16",27.41,27.52,26.35,26.51,113000.0],["2021-12-17",26.46,26.74,25.42,25.5,257100.0],["2021-12-20",25.08,25.32,23.98,24.53,207500.0],["2021-12-21",24.87,25.49,24.76,25.42,111800.0],["2021-12-22",25.42,25.9,25.13,25.79,65700.0],["2021-12-23",26.0,26.21,25.87,26.0,70000.0],["2021-12-27",26.23,27.0,26.0,26.94,99600.0],["2021-12-28",26.89,26.95,26.34,26.66,77400.0],["2021-12-29",26.86,27.33,26.71,26.87,92700.0],["2021-12-30",26.67,27.09,26.1,26.22,109800.0],["2021-12-31",26.3,26.5,26.07,26.3,93200.0],["2022-01-03",26.55,27.23,26.38,26.89,93100.0],["2022-01-04",26.93,27.33,26.58,27.1,95600.0],["2022-01-05",27.28,27.48,26.1,26.13,132200.0],["2022-01-06",26.46,28.17,26.43,28.1,182900.0],["2022-01-07",27.92,27.92,26.29,26.57,172400.0],["2022-01-10",26.53,26.61,25.79,26.53,195500.0],["2022-01-11",26.63,27.14,26.24,27.05,135500.0],["2022-01-12",27.2,27.5,26.85,27.28,251400.0],["2022-01-13",27.3,27.96,27.3,27.65,94000.0],["2022-01-14",26.98,27.92,26.89,27.89,108200.0],["2022-01-18",27.43,27.85,27.18,27.6,231000.0],["2022-01-19",27.3,28.42,27.2,27.74,544400.0],["2022-01-20",27.72,28.05,26.96,27.1,523700.0],["2022-01-21",26.77,27.5,26.11,26.35,459200.0],["2022-01-24",26.0,27.15,25.47,27.0,311400.0],["2022-01-25",26.59,26.89,25.94,26.58,208100.0],["2022-01-26",26.87,27.42,26.28,26.61,274700.0],["2022-01-27",26.65,27.06,25.13,25.28,147700.0],["2022-01-28",25.18,25.21,24.1,25.14,162700.0],["2022-01-31",25.0,25.52,24.75,25.41,140100.0],["2022-02-01",25.49,26.57,25.24,26.52,167800.0],["2022-02-02",26.41,27.81,26.24,26.7,225900.0],["2022-02-03",26.6,27.67,26.51,27.32,181200.0],["2022-02-04",27.35,27.37,26.61,27.07,200000.0],["2022-02-07",27.13,27.82,27.03,27.51,135000.0],["2022-02-08",27.69,30.1,27.69,29.62,410300.0],["2022-02-09",29.73,30.25,28.81,28.93,188800.0],["2022-02-10",28.62,29.49,28.27,28.97,227300.0],["2022-02-11",28.98,29.49,28.72,28.86,98400.0],["2022-02-14",29.1,29.71,28.83,29.17,161200.0],["2022-02-15",29.59,31.4,29.43,31.24,260800.0],["2022-02-16",31.41,32.14,31.21,31.87,444300.0],["2022-02-17",31.45,31.72,29.72,29.85,254200.0],["2022-02-18",29.82,30.17,29.45,29.51,109900.0],["2022-02-22",28.94,29.66,28.25,28.41,205300.0],["2022-02-23",28.47,28.89,27.61,27.68,167100.0],["2022-02-24",26.81,28.4,26.8,28.37,190300.0],["2022-02-25",28.56,29.21,28.03,29.02,124000.0],["2022-02-28",28.75,29.69,28.69,29.53,334200.0],["2022-03-01",30.4,31.1,28.0,28.12,317000.0],["2022-03-02",28.77,30.91,28.7,29.54,299900.0],["2022-03-03",29.72,29.72,28.84,29.27,124800.0],["2022-03-04",28.84,29.07,28.1,28.38,133600.0],["2022-03-07",28.46,28.82,27.77,27.81,182800.0],["2022-03-08",28.13,28.5,27.66,27.73,167100.0],["2022-03-09",28.48,28.67,28.01,28.39,146500.0],["2022-03-10",27.81,28.88,27.53,28.83,130700.0],["2022-03-11",28.93,29.43,28.72,29.04,108000.0],["2022-03-14",29.16,29.54,28.23,28.36,139300.0],["2022-03-15",28.41,28.41,27.36,27.69,135700.0],["2022-03-16",27.97,29.05,27.85,28.86,160000.0],["2022-03-17",28.69,28.96,28.4,28.95,127700.0],["2022-03-18",28.77,28.95,28.17,28.9,366900.0],["2022-03-21",29.05,29.7,28.47,28.8,258200.0],["2022-03-22",29.12,29.34,28.65,28.78,225700.0],["2022-03-23",28.78,28.78,27.67,27.72,190400.0],["2022-03-24",28.0,28.0,26.81,27.79,161800.0],["2022-03-25",27.89,28.29,27.83,28.01,164800.0],["2022-03-28",27.85,27.85,26.91,27.09,124300.0],["2022-03-29",27.21,28.28,27.21,28.1,336600.0],["2022-03-30",28.26,28.55,27.76,27.83,164000.0],["2022-03-31",27.68,27.85,26.66,26.8,225800.0],["2022-04-01",26.85,27.26,26.57,27.16,141800.0],["2022-04-04",27.06,27.06,26.05,26.72,131900.0],["2022-04-05",26.7,26.87,26.01,26.13,161300.0],["2022-04-06",25.91,26.15,25.33,25.49,195700.0],["2022-04-07",25.68,25.92,25.26,25.73,106000.0],["2022-04-08",25.86,26.21,25.56,25.62,101600.0],["2022-04-11",25.61,26.02,25.44,25.58,64300.0],["2022-04-12",25.68,26.37,25.41,25.48,112700.0],["2022-04-13",25.71,26.6,25.7,26.44,128700.0],["2022-04-14",26.43,27.01,26.22,26.41,205200.0],["2022-04-18",26.29,26.64,25.8,25.96,148700.0],["2022-04-19",26.34,26.71,25.81,26.42,174900.0],["2022-04-20",26.64,26.95,26.23,26.35,94000.0],["2022-04-21",26.55,26.67,25.41,25.7,119600.0],["2022-04-22",25.46,25.74,24.63,24.73,153000.0],["2022-04-25",24.62,24.75,23.8,24.49,167900.0],["2022-04-26",24.21,24.33,23.45,23.57,127800.0],["2022-04-27",23.57,23.86,22.95,23.2,224400.0],["2022-04-28",23.46,23.86,22.85,23.69,223200.0],["2022-04-29",23.66,24.02,22.76,22.89,178300.0],["2022-05-02",22.95,23.39,22.51,23.31,280400.0],["2022-05-03",23.5,23.78,22.55,23.43,292300.0],["2022-05-04",23.45,24.17,23.2,24.01,235900.0],["2022-05-05",23.93,24.38,23.44,23.81,180400.0],["2022-05-06",23.89,23.89,22.84,23.05,179700.0],["2022-05-09",22.8,22.98,22.26,22.46,129400.0],["2022-05-10",22.68,22.75,21.75,22.0,148500.0],["2022-05-11",22.1,22.78,21.83,22.11,98000.0],["2022-05-12",21.95,23.0,21.86,22.97,150000.0],["2022-05-13",23.13,23.26,22.68,22.93,111900.0],["2022-05-16",22.81,23.36,22.54,22.99,104400.0],["2022-05-17",23.46,23.87,23.33,23.52,114800.0],["2022-05-18",23.6,25.18,23.25,23.44,208400.0],["2022-05-19",22.94,23.98,22.93,23.6,133800.0],["2022-05-20",23.92,24.1,22.72,23.4,101600.0],["2022-05-23",23.73,24.04,23.53,23.83,87600.0],["2022-05-24",23.82,23.82,22.77,23.4,153200.0],["2022-05-25",23.35,24.46,23.3,24.31,133400.0],["2022-05-26",23.76,24.86,23.3,24.38,118500.0],["2022-05-27",24.46,24.91,23.69,24.86,79400.0],["2022-05-31",24.65,25.01,24.25,24.61,157000.0],["2022-06-01",24.84,24.84,24.19,24.72,119600.0],["2022-06-02",24.8,25.06,24.64,24.94,96700.0],["2022-06-03",24.69,24.82,24.43,24.75,65100.0],["2022-06-06",25.03,25.16,24.76,25.01,110100.0],["2022-06-07",24.81,25.34,24.7,25.28,97200.0],["2022-06-08",25.21,25.24,24.57,24.86,207800.0],["2022-06-09",24.82,24.98,24.55,24.91,95400.0],["2022-06-10",24.52,24.72,23.84,24.17,131500.0],["2022-06-13",23.55,23.62,22.71,22.81,168400.0],["2022-06-14",23.01,23.36,22.65,23.31,155500.0],["2022-06-15",23.34,23.93,22.94,23.6,139300.0],["2022-06-16",23.23,23.23,21.38,21.61,177900.0],["2022-06-17",21.79,22.55,21.31,22.43,556200.0],["2022-06-21",22.61,22.85,21.84,22.23,181000.0],["2022-06-22",21.86,22.31,21.69,22.12,139300.0],["2022-06-23",22.16,22.19,21.3,21.43,172900.0],["2022-06-24",21.6,22.74,21.57,22.68,579300.0],["2022-06-27",22.98,23.32,22.68,22.92,124800.0],["2022-06-28",23.05,23.34,22.34,22.37,124100.0],["2022-06-29",22.58,22.58,21.42,21.6,110500.0],["2022-06-30",21.36,21.93,21.17,21.92,212200.0],["2022-07-01",21.87,22.26,21.24,21.96,143800.0],["2022-07-05",21.48,21.69,20.95,21.61,158700.0],["2022-07-06",21.64,21.72,20.87,21.48,130500.0],["2022-07-07",21.83,22.1,21.75,21.83,93000.0],["2022-07-08",21.94,21.95,21.3,21.7,86200.0],["2022-07-11",21.4,21.85,21.18,21.66,100100.0],["2022-07-12",21.51,21.89,21.38,21.48,78200.0],["2022-07-13",21.39,21.62,20.99,21.51,92100.0],["2022-07-14",21.13,21.54,20.74,21.41,124900.0],["2022-07-15",21.85,22.46,21.28,22.33,165500.0],["2022-07-18",22.5,22.8,22.19,22.34,75100.0],["2022-07-19",22.55,23.21,22.55,23.17,80100.0],["2022-07-20",23.23,23.71,22.76,23.23,162900.0],["2022-07-21",22.92,23.32,22.52,23.32,89200.0],["2022-07-22",23.49,23.73,23.1,23.3,63800.0],["2022-07-25",23.55,23.57,23.1,23.47,95500.0],["2022-07-26",23.41,23.99,23.41,23.99,71200.0],["2022-07-27",24.1,24.81,24.08,24.59,86400.0],["2022-07-28",24.72,25.23,24.54,25.19,92200.0],["2022-07-29",25.3,25.87,25.22,25.71,64800.0],["2022-08-01",25.69,26.05,25.26,26.01,157200.0],["2022-08-02",25.94,26.41,24.6,24.87,201600.0],["2022-08-03",24.81,24.86,23.59,24.37,165300.0],["2022-08-04",24.58,24.89,23.98,24.84,127300.0],["2022-08-05",24.79,25.35,24.67,25.23,84400.0],["2022-08-08",25.24,25.8,25.24,25.43,94900.0],["2022-08-09",25.51,25.51,24.58,24.69,138600.0],["2022-08-10",25.08,25.32,24.98,25.0,114600.0],["2022-08-11",25.34,25.45,25.1,25.32,133500.0],["2022-08-12",25.57,25.98,25.23,25.92,117400.0],["2022-08-15",25.76,26.1,25.52,26.06,96600.0],["2022-08-16",26.14,26.45,25.97,26.4,81700.0],["2022-08-17",26.19,26.3,25.64,25.98,104800.0],["2022-08-18",26.1,26.54,26.0,26.47,101500.0],["2022-08-19",26.16,26.47,25.95,26.38,186100.0],["2022-08-22",25.85,26.02,25.59,25.78,115000.0],["2022-08-23",25.95,26.3,25.71,26.03,146700.0],["2022-08-24",25.93,26.57,25.87,26.44,95200.0],["2022-08-25",26.46,27.0,26.28,26.75,76600.0],["2022-08-26",26.87,26.88,25.96,26.03,88100.0],["2022-08-29",25.7,26.29,25.65,26.16,73400.0],["2022-08-30",26.11,26.28,25.36,25.45,87600.0],["2022-08-31",25.4,25.45,25.06,25.29,97100.0],["2022-09-01",25.15,25.96,24.75,24.99,82800.0],["2022-09-02",25.14,25.25,24.38,24.47,79700.0],["2022-09-06",24.55,24.63,24.0,24.25,109800.0],["2022-09-07",24.25,24.36,23.76,24.32,120000.0],["2022-09-08",24.21,24.51,23.97,24.44,73300.0],["2022-09-09",24.58,25.33,24.58,25.27,75100.0],["2022-09-12",25.51,25.56,25.17,25.26,62700.0],["2022-09-13",24.78,24.94,24.1,24.13,109300.0],["2022-09-14",24.13,24.29,23.61,23.87,81400.0],["2022-09-15",23.67,24.3,23.55,24.16,96500.0],["2022-09-16",23.99,24.43,23.41,23.9,244200.0],["2022-09-19",23.44,24.4,23.44,24.05,110700.0],["2022-09-20",23.93,24.83,23.26,23.84,101700.0],["2022-09-21",23.93,24.27,23.7,23.7,139100.0],["2022-09-22",23.98,23.98,22.47,22.57,177300.0],["2022-09-23",22.23,22.23,21.4,21.82,137100.0],["2022-09-26",21.59,21.82,20.92,20.98,124600.0],["2022-09-27",21.26,21.43,20.46,20.83,135700.0],["2022-09-28",20.93,21.73,20.89,21.47,184600.0],["2022-09-29",21.29,21.37,20.6,21.25,132900.0],["2022-09-30",21.3,22.3,20.98,21.47,192200.0],["2022-10-03",21.96,22.76,21.63,22.68,134200.0],["2022-10-04",23.08,23.82,23.07,23.41,114100.0],["2022-10-05",23.02,23.35,22.77,23.23,126700.0],["2022-10-06",23.19,23.57,23.13,23.38,96500.0],["2022-10-07",23.35,23.35,22.41,22.45,80100.0],["2022-10-10",22.52,22.93,22.45,22.81,126700.0],["2022-10-11",22.77,22.93,22.33,22.66,155500.0],["2022-10-12",22.8,23.04,22.41,22.81,114100.0],["2022-10-13",22.6,24.22,22.19,24.19,148300.0],["2022-10-14",24.34,24.65,23.55,23.58,143900.0],["2022-10-17",23.85,24.39,23.73,24.34,100600.0],["2022-10-18",24.86,25.64,24.45,24.65,129100.0],["2022-10-19",24.41,24.91,24.24,24.69,131500.0],["2022-10-20",24.73,25.12,24.06,24.16,115600.0],["2022-10-21",24.3,25.05,23.9,24.92,234300.0],["2022-10-24",25.1,25.48,24.71,25.25,123900.0],["2022-10-25",25.39,26.72,25.39,26.34,184100.0],["2022-10-26",26.54,26.84,26.02,26.55,84300.0],["2022-10-27",26.94,27.29,26.74,26.78,186400.0],["2022-10-28",27.02,27.77,26.81,27.25,209800.0],["2022-10-31",26.93,27.22,26.73,26.99,272800.0],["2022-11-01",27.06,30.0,26.86,29.93,444000.0],["2022-11-02",30.19,30.53,29.34,29.84,367000.0],["2022-11-03",29.5,31.07,29.5,30.95,255800.0],["2022-11-04",30.94,32.53,30.94,32.52,341900.0],["2022-11-07",32.73,33.27,32.51,32.6,325700.0],["2022-11-08",32.58,33.62,32.26,33.62,241300.0],["2022-11-09",33.29,33.6,32.04,32.47,215600.0],["2022-11-10",33.47,33.49,32.25,33.12,283400.0],["2022-11-11",33.06,33.51,32.03,32.12,266700.0],["2022-11-14",32.0,32.0,30.72,30.72,234800.0],["2022-11-15",31.27,31.58,30.93,31.2,298400.0],["2022-11-16",31.16,31.17,30.44,30.77,236000.0],["2022-11-17",30.37,31.21,30.19,31.13,160600.0],["2022-11-18",31.66,32.4,31.35,32.4,196200.0],["2022-11-21",32.22,32.37,31.6,31.89,178000.0],["2022-11-22",31.97,32.25,31.65,31.65,113500.0],["2022-11-23",31.65,32.4,31.6,32.3,154700.0],["2022-11-25",32.35,32.43,31.84,32.25,48000.0],["2022-11-28",32.22,32.6,32.01,32.14,132700.0],["2022-11-29",32.25,32.35,31.15,31.42,138200.0],["2022-11-30",31.56,32.81,30.8,32.75,239200.0],["2022-12-01",33.15,33.15,31.8,32.49,118200.0],["2022-12-02",32.14,33.1,31.99,32.73,173700.0],["2022-12-05",32.83,32.83,31.42,31.66,139500.0],["2022-12-06",31.86,32.53,31.63,32.5,223600.0],["2022-12-07",32.54,32.71,32.06,32.33,137600.0],["2022-12-08",32.64,32.72,32.26,32.33,90000.0],["2022-12-09",32.32,32.4,31.42,31.45,91700.0],["2022-12-12",31.67,31.78,31.16,31.56,83200.0],["2022-12-13",32.35,32.58,31.68,31.93,168100.0],["2022-12-14",31.96,32.49,31.79,31.89,232700.0],["2022-12-15",31.69,31.7,30.89,31.03,166500.0],["2022-12-16",30.75,31.03,30.35,31.01,392500.0],["2022-12-19",31.21,31.72,30.74,30.96,222900.0],["2022-12-20",31.07,31.38,30.42,30.47,283100.0],["2022-12-21",31.04,32.08,30.99,31.8,256700.0],["2022-12-22",31.64,32.53,31.6,32.28,200400.0],["2022-12-23",32.18,32.87,32.18,32.74,115900.0],["2022-12-27",32.74,32.88,32.37,32.85,118000.0],["2022-12-28",32.9,32.94,31.96,32.12,108500.0],["2022-12-29",32.37,32.82,32.2,32.66,103900.0],["2022-12-30",32.57,32.99,32.31,32.8,119400.0],["2023-01-03",33.15,34.86,33.08,33.45,670500.0],["2023-01-04",33.59,34.62,33.03,33.36,279100.0],["2023-01-05",33.16,33.22,31.37,31.61,306500.0],["2023-01-06",32.0,32.21,31.57,31.98,194800.0],["2023-01-09",32.2,32.85,31.92,32.19,373500.0],["2023-01-10",32.26,32.98,31.96,32.92,160200.0],["2023-01-11",33.21,33.43,32.65,32.82,189300.0],["2023-01-12",33.0,33.39,32.79,33.17,221800.0],["2023-01-13",33.03,34.05,32.68,33.87,265900.0],["2023-01-17",33.98,34.32,32.23,32.35,322000.0],["2023-01-18",32.64,33.04,31.79,31.85,240900.0],["2023-01-19",31.59,31.69,30.6,31.45,227700.0],["2023-01-20",31.73,32.21,31.26,32.04,286700.0],["2023-01-23",32.51,33.02,32.23,32.72,424400.0],["2023-01-24",32.69,34.56,32.6,34.15,671300.0],["2023-01-25",34.0,34.32,32.69,33.53,318900.0],["2023-01-26",33.83,34.23,32.97,33.74,253900.0],["2023-01-27",33.85,34.89,33.53,34.5,364100.0],["2023-01-30",34.4,34.6,34.03,34.47,217100.0],["2023-01-31",34.58,36.42,34.42,36.39,430100.0],["2023-02-01",36.28,36.98,35.83,36.64,367400.0],["2023-02-02",36.96,36.98,35.73,36.32,328200.0],["2023-02-03",36.24,36.89,36.03,36.86,202100.0],["2023-02-06",36.68,37.0,36.24,36.85,296000.0],["2023-02-07",36.7,37.56,36.2,37.18,311700.0],["2023-02-08",37.26,37.32,36.49,37.1,168200.0],["2023-02-09",37.67,37.78,35.33,35.92,315800.0],["2023-02-10",35.81,36.84,35.64,36.16,222200.0],["2023-02-13",36.32,36.86,35.78,36.71,158000.0],["2023-02-14",36.68,37.34,36.37,37.07,150800.0],["2023-02-15",36.7,38.25,36.45,38.14,243400.0],["2023-02-16",37.64,38.29,37.25,37.66,162900.0],["2023-02-17",37.81,38.43,37.5,38.3,247900.0],["2023-02-21",37.95,38.17,35.86,35.99,311600.0],["2023-02-22",36.04,36.3,35.74,36.13,190800.0],["2023-02-23",36.45,37.59,36.45,36.97,165100.0],["2023-02-24",36.72,38.1,36.51,38.04,253300.0],["2023-02-27",38.5,38.97,37.7,38.34,260100.0],["2023-02-28",38.61,40.56,38.29,38.46,439800.0],["2023-03-01",38.63,40.47,38.63,39.9,360100.0],["2023-03-02",40.21,41.31,39.56,40.87,357600.0],["2023-03-03",41.05,41.3,40.13,40.72,503500.0],["2023-03-06",40.61,40.86,39.84,40.46,301200.0],["2023-03-07",40.76,41.99,40.6,41.81,357200.0],["2023-03-08",42.0,42.0,41.03,41.59,218400.0],["2023-03-09",41.68,41.91,40.86,40.86,196500.0],["2023-03-10",41.01,41.15,38.55,38.87,329700.0],["2023-03-13",38.18,39.04,37.6,37.87,337700.0],["2023-03-14",38.85,39.99,38.85,39.22,322500.0],["2023-03-15",38.29,38.29,36.35,37.79,293800.0],["2023-03-16",37.4,38.8,36.93,37.97,199900.0],["2023-03-17",37.64,37.93,36.83,36.93,483900.0],["2023-03-20",37.39,38.18,37.29,37.88,230300.0],["2023-03-21",38.71,39.29,38.71,38.78,175600.0],["2023-03-22",38.73,39.05,37.99,38.07,284700.0],["2023-03-23",38.39,38.9,37.55,37.9,173100.0],["2023-03-24",37.31,38.05,36.44,38.03,265500.0],["2023-03-27",38.33,38.87,37.99,38.42,160400.0],["2023-03-28",38.23,38.63,37.95,38.3,147300.0],["2023-03-29",38.75,38.77,37.74,38.0,207600.0],["2023-03-30",38.4,38.49,37.41,37.58,171600.0],["2023-03-31",37.85,38.0,37.55,37.88,301100.0],["2023-04-03",38.23,38.67,37.46,37.99,194100.0],["2023-04-04",38.25,38.25,35.41,35.58,231700.0],["2023-04-05",35.28,35.44,34.23,34.97,407600.0],["2023-04-06",35.11,35.15,34.55,34.64,161700.0],["2023-04-10",34.52,35.62,34.42,35.12,134500.0],["2023-04-11",35.34,35.76,35.2,35.39,290100.0],["2023-04-12",35.67,35.91,35.37,35.52,183800.0],["2023-04-13",35.86,36.17,35.19,36.07,183600.0],["2023-04-14",36.22,36.76,36.21,36.72,175700.0],["2023-04-17",36.78,37.48,36.78,37.38,161900.0],["2023-04-18",37.47,37.95,36.78,36.83,184600.0],["2023-04-19",36.88,37.49,36.67,37.29,167100.0],["2023-04-20",37.2,37.84,37.0,37.79,115900.0],["2023-04-21",37.68,37.75,36.96,37.1,156500.0],["2023-04-24",37.1,37.85,37.05,37.38,184100.0],["2023-04-25",36.95,37.17,36.7,36.79,159700.0],["2023-04-26",36.5,36.66,35.56,35.68,213200.0],["2023-04-27",35.94,36.77,35.92,36.26,227200.0],["2023-04-28",36.13,37.01,35.95,36.92,229500.0],["2023-05-01",36.86,37.83,36.55,37.59,313000.0],["2023-05-02",37.45,40.33,35.68,40.26,504800.0],["2023-05-03",41.14,43.05,40.28,42.0,524400.0],["2023-05-04",41.87,42.16,39.3,40.63,319900.0],["2023-05-05",41.5,42.83,41.26,42.74,267700.0],["2023-05-08",42.95,43.0,41.52,42.27,166600.0],["2023-05-09",42.21,43.05,41.5,42.92,183300.0],["2023-05-10",43.59,43.6,42.47,42.92,171600.0],["2023-05-11",42.5,42.94,42.19,42.68,147400.0],["2023-05-12",42.97,43.45,42.43,42.65,151800.0],["2023-05-15",42.71,43.23,42.52,43.04,192400.0],["2023-05-16",42.87,43.0,42.16,42.18,154300.0],["2023-05-17",42.66,43.14,42.2,43.0,250400.0],["2023-05-18",42.92,43.92,42.4,43.72,216900.0],["2023-05-19",44.46,44.55,43.15,43.94,165600.0],["2023-05-22",44.0,44.64,43.65,44.19,215600.0],["2023-05-23",43.88,45.66,43.84,45.1,305600.0],["2023-05-24",44.99,46.33,44.81,45.81,331200.0],["2023-05-25",45.91,46.5,45.64,46.48,295300.0],["2023-05-26",46.44,47.33,45.83,47.12,353400.0],["2023-05-30",47.54,48.44,47.07,47.67,336300.0],["2023-05-31",47.53,47.89,45.24,46.07,728700.0],["2023-06-01",46.3,46.81,45.3,46.44,264400.0],["2023-06-02",46.7,49.26,46.7,49.2,328400.0],["2023-06-05",49.27,49.97,48.3,49.92,275100.0],["2023-06-06",49.57,51.73,49.53,51.68,346800.0],["2023-06-07",52.05,53.53,51.99,53.36,440000.0],["2023-06-08",53.11,53.46,52.0,53.02,309100.0],["2023-06-09",53.03,53.97,52.7,53.49,377700.0],["2023-06-12",53.69,53.69,51.22,52.75,413300.0],["2023-06-13",53.03,54.44,53.03,53.15,273500.0],["2023-06-14",52.8,53.23,52.02,52.25,229800.0],["2023-06-15",52.25,52.97,51.66,52.97,174400.0],["2023-06-16",53.02,53.03,51.65,51.86,554300.0],["2023-06-20",51.87,53.0,51.61,52.61,228100.0],["2023-06-21",52.61,52.68,51.41,51.81,491100.0],["2023-06-22",51.65,53.36,51.02,52.99,351700.0],["2023-06-23",52.54,53.11,52.01,52.59,540300.0],["2023-06-26",52.83,53.29,51.75,52.16,226300.0],["2023-06-27",52.23,53.47,52.19,52.92,211800.0],["2023-06-28",53.12,54.8,52.92,53.8,298700.0],["2023-06-29",54.0,55.86,53.97,55.79,324700.0],["2023-06-30",56.34,56.84,55.57,55.8,413700.0],["2023-07-03",56.81,58.23,56.34,58.2,221000.0],["2023-07-05",58.19,59.43,57.68,58.44,544000.0],["2023-07-06",58.0,58.18,54.84,56.46,551000.0],["2023-07-07",56.83,58.61,56.82,57.47,378900.0],["2023-07-10",57.29,58.52,57.25,58.34,322100.0],["2023-07-11",58.75,59.48,57.63,58.51,289500.0],["2023-07-12",59.11,59.25,58.01,58.07,321000.0],["2023-07-13",58.07,59.06,57.47,58.56,298100.0],["2023-07-14",58.97,59.17,58.16,58.82,206300.0],["2023-07-17",59.0,59.93,58.72,59.24,417000.0],["2023-07-18",59.25,60.58,59.25,59.94,286600.0],["2023-07-19",60.11,60.25,58.27,58.66,287900.0],["2023-07-20",58.98,59.29,58.06,58.46,216500.0],["2023-07-21",59.14,59.29,57.76,57.96,294200.0],["2023-07-24",57.94,58.14,56.17,57.26,595500.0],["2023-07-25",57.23,58.88,57.23,58.16,255900.0],["2023-07-26",58.25,59.14,58.01,58.2,176700.0],["2023-07-27",58.6,58.95,57.53,58.75,212300.0],["2023-07-28",59.0,59.35,58.33,58.75,225000.0],["2023-07-31",59.08,60.24,58.84,59.99,342100.0],["2023-08-01",62.43,63.21,61.35,62.98,718000.0],["2023-08-02",62.81,63.19,61.71,61.75,320100.0],["2023-08-03",61.86,62.02,60.84,61.3,269300.0],["2023-08-04",61.23,61.7,59.82,61.0,299900.0],["2023-08-07",61.54,62.36,61.28,61.81,324400.0],["2023-08-08",67.19,75.95,67.19,75.58,1609600.0],["2023-08-09",75.0,78.69,74.91,78.35,1204700.0],["2023-08-10",78.38,81.0,77.85,79.89,776600.0],["2023-08-11",80.11,82.32,80.11,80.79,538300.0],["2023-08-14",81.17,81.55,79.57,80.14,456900.0],["2023-08-15",81.1,83.18,80.53,82.29,588500.0],["2023-08-16",82.62,83.81,80.33,80.49,524700.0],["2023-08-17",80.44,80.96,75.21,75.24,744600.0],["2023-08-18",74.75,78.03,73.39,77.02,733600.0],["2023-08-21",78.95,79.43,76.53,77.41,317400.0],["2023-08-22",77.55,78.48,76.85,77.65,254000.0],["2023-08-23",77.82,80.27,77.29,79.81,322700.0],["2023-08-24",79.6,80.0,77.77,77.87,256600.0],["2023-08-25",77.99,78.75,76.09,78.56,211000.0],["2023-08-28",78.9,80.31,78.76,79.16,333400.0],["2023-08-29",79.29,79.99,78.01,79.91,282600.0],["2023-08-30",80.35,82.78,80.35,80.97,524700.0],["2023-08-31",81.28,83.08,80.44,82.76,403500.0],["2023-09-01",83.24,84.0,82.41,83.13,321500.0],["2023-09-05",83.23,83.25,78.29,80.54,383900.0],["2023-09-06",80.92,82.35,79.04,80.11,281600.0],["2023-09-07",79.81,80.23,77.51,79.1,363200.0],["2023-09-08",79.55,79.97,78.21,78.48,204600.0],["2023-09-11",79.06,79.46,76.83,77.43,325700.0],["2023-09-12",77.59,78.44,75.96,76.09,367400.0],["2023-09-13",76.0,76.56,73.14,73.69,391500.0],["2023-09-14",74.27,75.76,74.22,74.73,302600.0],["2023-09-15",74.84,74.87,73.41,74.0,803300.0],["2023-09-18",74.56,76.54,74.56,75.54,298700.0],["2023-09-19",75.49,75.98,73.62,74.28,244000.0],["2023-09-20",74.38,75.83,74.38,74.48,189200.0],["2023-09-21",73.83,74.14,71.65,71.95,273000.0],["2023-09-22",71.87,72.65,71.14,71.66,220100.0],["2023-09-25",71.75,73.05,71.63,72.13,180800.0],["2023-09-26",71.53,72.56,70.14,70.32,278900.0],["2023-09-27",70.84,73.85,70.73,73.18,326400.0],["2023-09-28",73.08,75.7,72.49,73.71,280800.0],["2023-09-29",74.33,74.9,73.18,73.48,243300.0],["2023-10-02",73.6,74.4,72.12,72.31,224600.0],["2023-10-03",72.0,72.46,70.75,71.61,254000.0],["2023-10-04",71.38,73.43,70.04,73.22,280300.0],["2023-10-05",73.3,74.8,73.3,74.06,279200.0],["2023-10-06",73.43,77.67,73.43,76.64,378000.0],["2023-10-09",76.5,76.66,73.6,73.94,336500.0],["2023-10-10",74.58,77.52,74.09,76.53,394500.0],["2023-10-11",76.65,78.95,76.65,78.54,482800.0],["2023-10-12",78.65,79.09,76.77,77.44,493600.0],["2023-10-13",77.47,77.63,65.71,72.0,1381900.0],["2023-10-16",72.7,74.75,72.25,72.89,385300.0],["2023-10-17",72.61,77.21,72.61,76.84,513600.0],["2023-10-18",76.01,76.01,72.15,72.49,433800.0],["2023-10-19",72.49,73.79,71.17,71.7,307500.0],["2023-10-20",71.84,71.84,69.37,70.03,481400.0],["2023-10-23",69.99,72.22,69.65,71.07,399400.0],["2023-10-24",72.08,72.74,71.07,71.92,374600.0],["2023-10-25",71.79,73.18,71.4,71.56,280900.0],["2023-10-26",71.44,71.67,69.58,70.95,320800.0],["2023-10-27",70.91,71.6,69.51,70.88,250300.0],["2023-10-30",71.26,72.52,70.7,72.25,224000.0],["2023-10-31",72.29,73.86,71.83,72.85,325900.0],["2023-11-01",72.83,75.6,72.13,75.16,399400.0],["2023-11-02",76.2,76.98,73.8,75.49,454800.0],["2023-11-03",76.79,77.74,75.37,75.96,370600.0],["2023-11-06",75.8,76.2,73.51,74.53,899100.0],["2023-11-07",67.0,67.11,55.45,62.67,1835800.0],["2023-11-08",65.73,67.1,64.27,65.75,787000.0],["2023-11-09",66.49,67.66,64.05,65.05,364900.0],["2023-11-10",65.68,67.31,65.2,66.56,558100.0],["2023-11-13",66.3,66.7,65.54,66.36,311700.0],["2023-11-14",67.94,68.92,66.08,67.0,476100.0],["2023-11-15",67.02,67.79,66.32,66.99,304100.0],["2023-11-16",66.69,67.57,65.2,65.38,573900.0],["2023-11-17",66.43,67.17,65.97,66.2,390000.0],["2023-11-20",65.88,66.06,63.91,64.3,348700.0],["2023-11-21",64.0,65.04,63.83,64.31,192100.0],["2023-11-22",64.48,65.28,64.46,64.95,190000.0],["2023-11-24",65.08,65.6,64.75,65.39,70100.0],["2023-11-27",65.0,65.48,64.37,64.97,183500.0],["2023-11-28",64.73,64.99,62.66,62.94,239300.0],["2023-11-29",63.45,63.67,62.2,62.55,255900.0],["2023-11-30",63.14,63.68,62.13,63.51,271600.0],["2023-12-01",63.45,65.61,62.95,64.86,290300.0],["2023-12-04",64.86,65.11,62.66,65.04,373100.0],["2023-12-05",64.73,65.22,63.49,64.59,214600.0],["2023-12-06",66.73,69.25,66.63,66.86,534800.0],["2023-12-07",66.47,67.99,66.15,67.95,294100.0],["2023-12-08",67.95,69.72,67.95,69.49,253700.0],["2023-12-11",69.79,71.01,69.22,70.55,256200.0],["2023-12-12",70.61,73.73,70.53,73.41,341200.0],["2023-12-13",73.55,77.21,73.2,76.83,409600.0],["2023-12-14",78.02,79.14,74.41,76.86,405900.0],["2023-12-15",77.62,78.92,76.82,77.62,570700.0],["2023-12-18",78.04,79.17,77.54,78.58,310000.0],["2023-12-19",79.46,81.19,79.27,80.58,327600.0],["2023-12-20",80.6,84.59,80.02,81.3,395600.0],["2023-12-21",82.41,84.19,81.24,84.01,329500.0],["2023-12-22",84.21,86.13,83.59,85.9,434500.0],["2023-12-26",85.83,87.04,84.6,86.77,354900.0],["2023-12-27",87.06,89.2,86.81,88.22,408400.0],["2023-12-28",88.19,89.66,88.01,89.17,344100.0],["2023-12-29",89.31,89.8,87.4,87.93,424500.0],["2024-01-02",87.0,87.44,81.67,84.91,781500.0],["2024-01-03",83.32,83.54,79.64,79.76,416300.0],["2024-01-04",80.01,80.1,78.25,78.25,314100.0],["2024-01-05",78.0,79.07,76.84,77.09,307800.0],["2024-01-08",77.3,79.21,77.28,78.72,431100.0],["2024-01-09",77.4,77.76,74.71,77.09,451400.0],["2024-01-10",76.59,78.38,76.17,78.29,273600.0],["2024-01-11",78.16,78.96,77.32,78.41,300500.0],["2024-01-12",79.48,79.92,77.69,78.4,175300.0],["2024-01-16",78.0,79.78,76.43,79.73,427400.0],["2024-01-17",78.41,78.43,76.87,78.0,212100.0],["2024-01-18",78.49,79.26,76.3,77.57,277600.0],["2024-01-19",77.93,78.12,75.1,76.2,438600.0],["2024-01-22",76.75,77.9,75.82,76.61,254400.0],["2024-01-23",76.89,77.0,69.61,72.04,806400.0],["2024-01-24",72.75,72.75,70.59,71.78,481400.0],["2024-01-25",73.34,73.51,72.56,73.13,290500.0],["2024-01-26",73.8,75.25,73.23,75.13,373200.0],["2024-01-29",75.04,77.08,74.5,77.03,298200.0],["2024-01-30",77.0,78.07,75.94,77.17,266200.0],["2024-01-31",77.41,77.5,74.44,75.1,674000.0],["2024-02-01",75.9,78.6,75.11,78.36,329500.0],["2024-02-02",78.0,79.02,76.89,78.53,314000.0],["2024-02-05",77.62,78.47,75.88,76.12,263000.0],["2024-02-06",75.86,76.93,74.7,76.93,294700.0],["2024-02-07",77.45,79.76,77.14,79.56,359400.0],["2024-02-08",79.99,82.49,79.42,82.3,369400.0],["2024-02-09",82.5,84.46,81.62,83.43,302300.0],["2024-02-12",83.03,84.53,81.78,82.81,363400.0],["2024-02-13",78.67,81.15,76.01,79.5,486400.0],["2024-02-14",80.91,83.84,80.91,83.13,273900.0],["2024-02-15",83.34,84.57,81.86,84.47,347200.0],["2024-02-16",83.97,85.35,83.2,84.12,244000.0],["2024-02-20",82.43,83.18,81.83,82.14,322700.0],["2024-02-21",81.42,83.05,81.25,82.92,250200.0],["2024-02-22",83.85,85.72,83.4,84.55,269900.0],["2024-02-23",85.0,87.26,84.41,87.02,233200.0],["2024-02-26",88.0,90.36,87.9,89.95,597500.0],["2024-02-27",95.56,113.08,95.25,106.22,1517900.0],["2024-02-28",106.9,107.95,103.46,106.14,1095300.0],["2024-02-29",106.4,108.41,105.48,106.64,689200.0],["2024-03-01",108.78,111.89,106.75,110.98,604100.0],["2024-03-04",111.8,116.36,110.0,111.34,398900.0],["2024-03-05",110.5,111.55,107.73,108.41,331900.0],["2024-03-06",110.13,111.71,107.53,110.14,253900.0],["2024-03-07",110.64,111.74,109.09,109.64,339300.0],["2024-03-08",111.15,113.56,110.3,111.16,284500.0],["2024-03-11",111.61,111.61,106.42,108.57,306800.0],["2024-03-12",108.61,112.24,106.64,111.98,286800.0],["2024-03-13",111.68,111.87,108.88,110.01,225500.0],["2024-03-14",110.61,110.96,107.19,108.49,242000.0],["2024-03-15",108.07,110.2,107.05,107.37,526800.0],["2024-03-18",107.49,110.98,106.44,106.76,292300.0],["2024-03-19",105.33,109.19,103.33,108.4,279300.0],["2024-03-20",108.01,110.35,106.54,109.69,266400.0],["2024-03-21",110.83,112.86,109.54,109.95,438900.0],["2024-03-22",111.01,112.87,110.56,112.03,321800.0],["2024-03-25",112.0,113.94,111.06,111.54,337900.0],["2024-03-26",112.04,114.36,111.54,112.81,288500.0],["2024-03-27",113.76,114.09,111.74,113.43,290900.0],["2024-03-28",112.44,113.26,109.63,110.31,607300.0],["2024-04-01",110.25,111.14,108.18,109.81,271600.0],["2024-04-02",107.5,107.5,104.82,105.47,371000.0],["2024-04-03",104.8,108.92,104.43,107.62,261300.0],["2024-04-04",109.06,109.93,104.8,105.24,221800.0],["2024-04-05",105.16,108.3,105.16,107.55,215900.0],["2024-04-08",108.5,109.27,106.26,106.4,194500.0],["2024-04-09",106.03,106.59,103.25,106.03,228000.0],["2024-04-10",103.0,105.71,101.05,103.96,286400.0],["2024-04-11",103.96,105.88,103.44,105.53,200500.0],["2024-04-12",105.36,105.94,103.54,104.89,135100.0],["2024-04-15",106.05,107.27,100.04,100.41,227500.0],["2024-04-16",100.0,100.65,97.71,99.69,333100.0],["2024-04-17",100.49,100.63,97.88,100.11,283700.0],["2024-04-18",100.2,100.75,96.91,98.32,335800.0],["2024-04-19",97.75,99.29,94.6,96.56,320400.0],["2024-04-22",97.66,98.09,95.43,97.41,286500.0],["2024-04-23",98.2,101.94,97.55,101.55,210600.0],["2024-04-24",102.59,105.0,100.0,100.97,263700.0],["2024-04-25",98.26,102.32,97.97,102.2,305500.0],["2024-04-26",102.48,106.15,102.26,105.89,285200.0],["2024-04-29",106.43,106.73,103.57,105.75,322300.0],["2024-04-30",105.34,105.72,101.18,101.6,326500.0],["2024-05-01",102.02,102.92,99.04,99.16,239000.0],["2024-05-02",99.16,101.9,98.39,100.65,331400.0],["2024-05-03",102.79,104.8,101.05,101.15,222200.0],["2024-05-06",102.24,105.76,102.06,105.37,615700.0],["2024-05-07",109.53,123.99,107.0,122.0,979400.0],["2024-05-08",122.0,128.58,119.62,125.68,760300.0],["2024-05-09",126.26,127.56,124.0,125.16,484300.0],["2024-05-10",126.46,129.25,125.02,128.87,399300.0],["2024-05-13",131.44,131.44,127.7,128.08,496900.0],["2024-05-14",127.9,128.82,124.0,127.33,450400.0],["2024-05-15",129.56,136.1,128.26,135.55,598700.0],["2024-05-16",135.55,137.63,129.67,130.01,486700.0],["2024-05-17",130.71,131.49,127.4,128.86,341100.0],["2024-05-20",130.36,131.76,128.49,131.2,243800.0],["2024-05-21",129.74,131.93,128.64,130.56,272000.0],["2024-05-22",130.0,131.29,125.45,126.61,295400.0],["2024-05-23",128.14,128.99,124.73,125.43,304300.0],["2024-05-24",126.99,128.29,126.33,126.47,265000.0],["2024-05-28",127.43,128.25,121.22,121.87,349100.0],["2024-05-29",120.16,122.26,118.6,121.23,274900.0],["2024-05-30",122.2,125.93,120.73,124.09,226600.0],["2024-05-31",125.15,128.53,120.49,122.87,335400.0],["2024-06-03",124.37,125.39,115.25,117.46,382700.0],["2024-06-04",116.03,116.25,110.86,112.58,653800.0],["2024-06-05",113.57,116.74,111.2,116.53,336600.0],["2024-06-06",116.01,119.89,115.19,115.82,346600.0],["2024-06-07",115.0,115.73,112.33,112.73,341000.0],["2024-06-10",112.14,115.77,111.0,114.88,388900.0],["2024-06-11",114.0,115.45,112.7,114.03,286100.0],["2024-06-12",117.35,122.58,114.3,119.18,360000.0],["2024-06-13",119.0,121.51,116.66,118.43,224000.0],["2024-06-14",116.2,117.3,113.19,116.33,233000.0],["2024-06-17",116.0,119.43,115.18,119.25,191900.0],["2024-06-18",119.05,123.4,117.78,122.68,275500.0],["2024-06-20",122.55,124.34,116.74,117.75,261300.0],["2024-06-21",117.31,117.31,111.42,116.22,500500.0],["2024-06-24",116.15,116.67,113.77,116.18,250200.0],["2024-06-25",116.81,118.01,114.19,117.76,267300.0],["2024-06-26",116.37,118.42,115.55,118.15,317800.0],["2024-06-27",118.8,120.13,115.2,119.33,358500.0],["2024-06-28",121.31,124.5,116.29,118.34,759100.0],["2024-07-01",118.3,118.3,113.22,114.76,318600.0],["2024-07-02",114.0,115.92,112.5,112.96,311100.0],["2024-07-03",113.56,117.2,112.99,116.53,132800.0],["2024-07-05",116.39,116.56,112.64,113.7,150300.0],["2024-07-08",115.0,116.85,112.87,113.03,200700.0],["2024-07-09",113.07,113.86,111.06,111.08,191600.0],["2024-07-10",112.2,114.33,111.25,113.75,216000.0],["2024-07-11",116.92,118.78,114.78,117.21,319800.0],["2024-07-12",119.46,123.82,118.38,122.39,356500.0],["2024-07-15",124.71,130.89,124.15,129.27,416600.0],["2024-07-16",129.25,130.57,125.0,129.46,410500.0],["2024-07-17",127.53,128.55,111.2,111.3,652000.0],["2024-07-18",112.52,118.73,112.52,116.39,473500.0],["2024-07-19",116.65,117.75,114.78,116.02,727500.0],["2024-07-22",117.26,122.57,116.77,121.86,288400.0],["2024-07-23",121.77,125.4,119.47,124.48,240900.0],["2024-07-24",124.26,125.14,112.63,113.09,414400.0],["2024-07-25",113.26,115.63,108.55,110.06,475800.0],["2024-07-26",114.19,116.28,113.4,115.28,196600.0],["2024-07-29",116.68,118.88,112.53,113.39,204100.0],["2024-07-30",114.62,116.5,109.42,110.1,281100.0],["2024-07-31",113.97,119.35,112.91,116.36,298100.0],["2024-08-01",116.49,118.51,107.34,109.98,606400.0],["2024-08-02",105.0,106.76,101.21,104.9,671000.0],["2024-08-05",94.83,104.81,93.5,102.56,819800.0],["2024-08-06",111.18,113.96,103.01,106.15,756000.0],["2024-08-07",109.46,110.0,101.83,103.96,465800.0],["2024-08-08",106.93,108.38,104.35,107.91,310000.0],["2024-08-09",108.39,109.83,104.25,104.56,293200.0],["2024-08-12",104.46,105.79,102.71,105.6,268900.0],["2024-08-13",106.71,109.56,104.71,108.6,286000.0],["2024-08-14",109.96,110.8,107.16,110.59,244900.0],["2024-08-15",113.1,116.45,113.07,114.67,335500.0],["2024-08-16",114.52,115.05,110.82,111.93,227700.0],["2024-08-19",112.0,113.92,109.92,113.62,209900.0],["2024-08-20",113.0,114.57,109.15,111.31,237100.0],["2024-08-21",111.4,114.96,110.95,114.82,186900.0],["2024-08-22",114.68,115.48,112.3,113.68,137600.0],["2024-08-23",114.62,119.03,114.12,118.1,220400.0],["2024-08-26",119.64,119.76,116.98,118.57,154400.0],["2024-08-27",117.78,118.28,116.31,117.41,172700.0],["2024-08-28",116.91,118.73,115.45,116.52,178900.0],["2024-08-29",117.41,122.0,116.46,119.0,159500.0],["2024-08-30",120.42,121.21,117.36,119.53,277100.0],["2024-09-03",117.8,118.63,106.81,107.06,407200.0],["2024-09-04",106.07,109.66,105.26,109.44,288100.0],["2024-09-05",108.97,110.0,106.3,109.27,187500.0],["2024-09-06",109.68,111.75,108.09,109.12,326400.0],["2024-09-09",109.99,111.75,107.89,109.95,216100.0],["2024-09-10",110.42,111.85,108.8,111.29,243100.0],["2024-09-11",111.56,118.27,111.44,117.13,246000.0],["2024-09-12",117.79,123.49,116.87,123.17,316400.0],["2024-09-13",125.48,128.0,123.94,127.1,232600.0],["2024-09-16",127.09,129.58,125.86,128.81,188400.0],["2024-09-17",129.9,132.01,127.47,130.35,213000.0],["2024-09-18",131.0,139.28,131.0,134.94,433200.0],["2024-09-19",138.99,148.03,136.0,147.62,623700.0],["2024-09-20",148.77,152.0,147.07,148.16,864800.0],["2024-09-23",149.25,151.5,145.13,148.9,317700.0],["2024-09-24",148.29,149.42,144.32,145.67,296100.0],["2024-09-25",145.63,147.9,145.05,145.94,245200.0],["2024-09-26",149.27,149.67,145.67,145.84,372200.0],["2024-09-27",146.41,147.93,142.56,143.26,223900.0],["2024-09-30",143.25,145.64,140.25,145.02,224600.0],["2024-10-01",143.87,144.6,141.49,142.94,179100.0],["2024-10-02",141.48,146.82,140.05,146.08,155200.0],["2024-10-03",145.19,147.37,142.35,144.87,137700.0],["2024-10-04",148.52,148.78,143.62,148.05,147700.0],["2024-10-07",146.62,150.0,145.76,147.54,149900.0],["2024-10-08",148.52,152.37,148.29,151.14,267700.0],["2024-10-09",150.75,154.38,149.39,154.09,225000.0],["2024-10-10",151.5,155.62,148.61,155.35,292400.0],["2024-10-11",154.11,157.37,154.11,157.1,159400.0],["2024-10-14",157.97,160.57,156.64,159.67,248100.0],["2024-10-15",158.34,159.9,151.47,156.11,282600.0],["2024-10-16",158.12,166.85,157.89,166.23,404900.0],["2024-10-17",167.0,170.5,164.95,165.4,304000.0],["2024-10-18",165.32,166.57,159.04,159.84,643200.0],["2024-10-21",159.7,166.48,159.7,164.03,428800.0],["2024-10-22",162.13,164.13,160.04,160.57,734500.0],["2024-10-23",159.42,162.83,155.31,157.13,267700.0],["2024-10-24",158.13,159.1,153.25,153.36,198900.0],["2024-10-25",155.41,156.64,148.52,150.66,638200.0],["2024-10-28",150.67,154.19,148.5,152.58,367000.0],["2024-10-29",152.25,156.3,150.55,156.13,268800.0],["2024-10-30",154.93,158.4,153.18,153.47,250100.0],["2024-10-31",152.13,155.4,149.15,154.45,244400.0],["2024-11-01",155.51,157.63,153.0,153.66,242100.0],["2024-11-04",151.32,155.02,150.48,151.54,246700.0],["2024-11-05",152.97,158.99,152.71,157.22,270700.0],["2024-11-06",171.99,176.22,169.19,175.42,529000.0],["2024-11-07",157.88,175.6,149.01,174.31,826400.0],["2024-11-08",175.61,194.07,175.05,193.61,482700.0],["2024-11-11",198.01,201.27,189.34,194.7,413200.0],["2024-11-12",192.8,197.72,188.4,191.5,414900.0],["2024-11-13",193.99,196.0,186.28,186.65,251200.0],["2024-11-14",185.0,187.76,180.95,182.39,318400.0],["2024-11-15",182.33,182.81,178.7,180.03,375500.0],["2024-11-18",181.37,188.53,180.47,185.75,324000.0],["2024-11-19",183.02,193.38,183.02,192.97,296300.0],["2024-11-20",193.36,193.92,187.86,189.43,297200.0],["2024-11-21",191.97,198.83,190.63,197.41,308400.0],["2024-11-22",198.62,199.56,194.3,196.51,285700.0],["2024-11-25",199.04,200.0,194.63,196.33,480000.0],["2024-11-26",194.5,203.49,191.26,199.03,759800.0],["2024-11-27",198.03,201.99,191.65,195.41,632100.0],["2024-11-29",196.75,200.25,194.35,194.45,319800.0],["2024-12-02",195.61,200.91,193.47,194.28,423400.0],["2024-12-03",193.5,197.92,193.4,195.54,309100.0],["2024-12-04",196.83,200.08,195.22,198.82,290800.0],["2024-12-05",197.5,201.33,191.58,194.66,386600.0],["2024-12-06",195.05,196.15,192.0,195.74,247000.0],["2024-12-09",196.14,197.05,181.39,183.57,528700.0],["2024-12-10",185.31,189.85,182.45,182.78,294200.0],["2024-12-11",186.95,190.92,183.96,188.44,254600.0],["2024-12-12",188.63,190.73,183.19,183.61,261500.0],["2024-12-13",183.05,187.37,178.77,180.29,273800.0],["2024-12-16",181.56,186.15,179.43,180.12,423100.0],["2024-12-17",177.78,177.78,168.38,176.59,526800.0],["2024-12-18",177.86,179.6,165.5,167.14,504200.0],["2024-12-19",168.56,175.88,168.56,174.72,666800.0],["2024-12-20",171.43,180.25,171.13,175.2,786400.0],["2024-12-23",174.91,175.99,171.48,174.91,258100.0],["2024-12-24",174.84,175.3,172.34,174.89,150900.0],["2024-12-26",174.9,177.24,173.06,177.03,223200.0],["2024-12-27",175.25,175.48,169.65,172.52,265000.0],["2024-12-30",169.27,172.45,166.0,170.4,238200.0],["2024-12-31",171.65,171.65,168.26,168.45,248300.0],["2025-01-02",168.11,172.37,164.59,167.73,251700.0],["2025-01-03",167.61,177.86,167.61,177.51,256200.0],["2025-01-06",178.27,181.98,177.5,178.15,237900.0],["2025-01-07",178.79,179.17,161.75,167.59,370700.0],["2025-01-08",163.57,167.87,161.65,167.05,242800.0],["2025-01-10",162.03,164.74,159.5,163.52,335000.0],["2025-01-13",159.77,163.2,158.01,162.22,291100.0],["2025-01-14",166.54,171.52,163.57,171.31,280900.0],["2025-01-15",178.67,183.23,174.12,177.15,447300.0],["2025-01-16",178.08,181.42,177.2,178.48,175700.0],["2025-01-17",182.3,184.43,180.0,182.51,450100.0],["2025-01-21",183.63,196.58,181.58,196.55,472300.0],["2025-01-22",198.79,206.07,198.79,200.56,435600.0],["2025-01-23",198.72,198.73,192.46,196.58,343800.0],["2025-01-24",196.82,197.65,183.2,187.3,448100.0],["2025-01-27",174.73,174.73,141.54,143.0,1522100.0],["2025-01-28",149.18,149.18,136.95,139.68,1058600.0],["2025-01-29",141.74,145.82,139.64,141.11,669600.0],["2025-01-30",146.46,148.82,141.85,146.71,650400.0],["2025-01-31",148.23,148.76,137.93,142.42,758200.0],["2025-02-03",136.9,140.86,135.0,137.01,545200.0],["2025-02-04",137.26,140.63,134.97,138.57,471800.0],["2025-02-05",139.38,146.32,139.06,143.48,373800.0],["2025-02-06",144.42,149.38,142.98,148.35,393000.0],["2025-02-07",149.52,153.11,147.48,149.72,370500.0],["2025-02-10",150.1,151.23,147.21,150.65,326800.0],["2025-02-11",148.01,149.33,141.49,144.88,320600.0],["2025-02-12",139.43,142.73,139.09,140.4,417500.0],["2025-02-13",141.62,142.69,127.5,130.1,863300.0],["2025-02-14",129.14,134.75,127.66,132.4,548000.0],["2025-02-18",132.98,135.94,128.5,130.64,703600.0],["2025-02-19",128.26,131.0,124.76,126.72,828500.0],["2025-02-20",126.9,127.12,119.66,124.27,771700.0],["2025-02-21",127.12,127.12,116.18,116.29,666500.0],["2025-02-24",116.95,119.96,108.06,108.65,1328500.0],["2025-02-25",108.37,117.74,105.28,115.94,1696500.0],["2025-02-26",123.07,126.16,117.75,122.16,1936100.0],["2025-02-27",129.42,130.94,123.01,123.15,1146600.0],["2025-02-28",123.67,127.8,121.5,127.21,878800.0],["2025-03-03",129.14,130.0,119.84,121.57,851400.0],["2025-03-04",117.58,126.56,116.64,122.28,803700.0],["2025-03-05",125.73,129.13,123.38,128.66,670500.0],["2025-03-06",123.38,125.61,118.03,120.72,713200.0],["2025-03-07",119.62,122.11,112.92,118.0,643900.0],["2025-03-10",113.41,114.78,108.89,111.08,1061500.0],["2025-03-11",110.85,118.54,110.29,115.74,755200.0],["2025-03-12",119.59,121.73,115.37,116.44,660800.0],["2025-03-13",116.0,118.0,112.33,117.81,502300.0],["2025-03-14",120.18,123.2,118.89,121.37,446200.0],["2025-03-17",115.94,121.92,115.75,120.49,537300.0],["2025-03-18",119.83,120.47,117.61,118.04,299900.0],["2025-03-19",118.36,128.19,118.26,126.69,556200.0],["2025-03-20",123.85,129.58,123.85,125.93,389700.0],["2025-03-21",123.66,127.39,122.86,126.63,837800.0],["2025-03-24",129.8,134.29,129.58,133.95,400700.0],["2025-03-25",134.0,134.93,129.74,131.29,538300.0],["2025-03-26",130.8,131.5,124.51,125.56,364200.0],["2025-03-27",125.13,125.13,116.45,117.0,642500.0],["2025-03-28",116.72,117.83,114.4,116.15,594800.0],["2025-03-31",112.41,114.5,108.32,113.21,884700.0],["2025-04-01",113.32,116.53,112.66,115.64,657700.0],["2025-04-02",112.9,119.5,112.16,118.46,672500.0],["2025-04-03",112.8,112.95,109.17,109.96,698600.0],["2025-04-04",103.69,105.41,96.34,104.96,1141400.0],["2025-04-07",100.07,114.38,98.36,109.1,1710900.0],["2025-04-08",115.89,117.69,109.78,113.83,1675700.0],["2025-04-09",111.44,139.15,111.44,134.53,1855700.0],["2025-04-10",128.87,133.43,126.43,132.41,920800.0],["2025-04-11",131.03,137.55,128.77,137.09,562100.0],["2025-04-14",139.44,140.89,133.1,135.23,557100.0],["2025-04-15",145.94,149.0,140.36,141.0,1535100.0],["2025-04-16",139.29,144.27,136.65,140.44,7646100.0],["2025-04-17",140.01,141.44,137.7,140.27,1045300.0],["2025-04-21",136.91,137.83,129.21,131.57,1203600.0],["2025-04-22",132.25,137.06,132.21,133.92,612400.0],["2025-04-23",142.26,147.94,138.28,140.08,694100.0],["2025-04-24",140.29,146.9,139.2,146.0,598800.0],["2025-04-25",145.81,153.96,145.81,151.75,839000.0],["2025-04-28",151.75,154.97,147.88,149.56,687100.0],["2025-04-29",149.99,151.06,146.07,149.28,416400.0],["2025-04-30",146.0,149.62,143.2,149.43,368800.0],["2025-05-01",153.32,161.14,151.5,159.96,815100.0],["2025-05-02",162.05,168.69,161.2,165.64,723700.0],["2025-05-05",165.33,169.21,163.89,166.66,689500.0],["2025-05-06",170.4,176.96,167.0,171.95,999900.0],["2025-05-07",171.95,179.69,171.38,179.65,595100.0],["2025-05-08",183.87,183.87,177.42,179.42,598700.0],["2025-05-09",181.02,181.25,172.69,177.74,495300.0],["2025-05-12",187.37,187.7,180.02,183.27,569200.0],["2025-05-13",184.24,190.77,183.34,187.48,543600.0],["2025-05-14",190.14,191.34,186.48,187.2,496300.0],["2025-05-15",186.01,187.35,182.97,184.79,433900.0],["2025-05-16",185.37,189.43,184.46,188.57,296200.0],["2025-05-19",183.86,187.77,182.0,185.98,309300.0],["2025-05-20",186.5,188.75,185.41,187.19,559800.0],["2025-05-21",184.04,189.3,181.67,182.09,521100.0],["2025-05-22",181.28,184.47,176.15,182.29,514000.0],["2025-05-23",179.77,185.76,179.46,184.4,330500.0],["2025-05-27",187.04,191.83,185.0,191.42,654500.0],["2025-05-28",192.29,192.29,186.9,187.93,314600.0],["2025-05-29",190.39,190.39,184.41,186.13,376700.0],["2025-05-30",185.12,188.82,183.4,188.01,439000.0],["2025-06-02",187.88,189.76,184.06,189.6,346800.0],["2025-06-03",190.42,196.82,190.42,194.23,409600.0],["2025-06-04",193.57,196.39,192.73,193.81,237400.0],["2025-06-05",194.24,197.42,191.81,195.24,354600.0],["2025-06-06",199.03,207.01,196.97,205.99,581700.0],["2025-06-09",208.77,208.77,200.0,202.91,531700.0],["2025-06-10",202.72,203.01,191.0,198.37,496700.0],["2025-06-11",199.06,207.0,196.76,204.46,399300.0],["2025-06-12",201.22,205.25,199.5,204.32,369600.0],["2025-06-13",200.84,203.99,197.73,202.99,333800.0],["2025-06-16",206.58,211.99,205.83,209.55,576300.0],["2025-06-17",207.22,227.65,207.22,221.36,900100.0],["2025-06-18",225.66,233.57,223.46,223.97,1041600.0],["2025-06-20",224.4,225.25,214.2,217.97,1089900.0],["2025-06-23",217.13,223.0,214.68,222.5,666400.0],["2025-06-24",225.41,229.89,223.92,229.38,592100.0],["2025-06-25",230.03,231.48,223.0,224.64,718200.0],["2025-06-26",227.23,232.35,224.97,228.65,416000.0],["2025-06-27",230.5,235.23,226.74,231.51,1018800.0],["2025-06-30",232.31,234.91,228.06,230.73,449600.0],["2025-07-01",228.85,232.1,217.07,222.54,590100.0],["2025-07-02",222.96,229.67,222.0,228.72,461700.0],["2025-07-03",228.72,237.7,228.71,236.67,239900.0],["2025-07-07",235.76,240.49,232.1,237.0,440100.0],["2025-07-08",238.31,238.31,225.47,227.02,729600.0],["2025-07-09",229.12,233.86,226.42,233.39,258800.0],["2025-07-10",235.06,239.78,226.64,236.29,496400.0],["2025-07-11",235.98,242.23,235.98,241.76,335500.0],["2025-07-14",240.33,244.48,236.49,241.31,333100.0],["2025-07-15",243.34,243.77,236.47,238.4,447500.0],["2025-07-16",241.69,244.17,237.51,243.23,477700.0],["2025-07-17",245.29,253.94,244.38,250.69,461300.0],["2025-07-18",252.83,255.59,250.18,250.95,508200.0],["2025-07-21",250.47,251.74,244.1,247.65,330400.0],["2025-07-22",246.19,247.26,230.0,242.01,372500.0],["2025-07-23",245.0,253.83,244.59,253.14,318900.0],["2025-07-24",255.99,258.0,247.99,252.68,376900.0],["2025-07-25",256.99,269.44,256.99,268.14,559200.0],["2025-07-28",269.33,270.38,259.4,263.59,552000.0],["2025-07-29",266.77,269.78,261.07,264.08,346400.0],["2025-07-30",265.96,268.37,258.25,263.35,400500.0],["2025-07-31",265.37,269.5,261.69,267.59,625700.0],["2025-08-01",255.01,267.55,244.02,263.05,815400.0],["2025-08-04",268.5,272.81,262.27,271.74,899700.0],["2025-08-05",295.52,321.79,290.38,296.58,1288000.0],["2025-08-06",300.17,305.94,291.47,299.42,570300.0],["2025-08-07",301.0,307.86,293.84,299.64,524000.0],["2025-08-08",300.0,303.0,295.06,302.69,317000.0],["2025-08-11",303.44,306.0,286.83,289.86,691700.0],["2025-08-12",292.56,309.06,289.86,308.4,702000.0],["2025-08-13",311.72,314.8,288.41,292.47,624300.0],["2025-08-14",290.94,293.12,281.37,282.14,460100.0],["2025-08-15",282.97,284.88,270.81,275.35,503600.0],["2025-08-18",278.81,283.96,278.15,283.2,391600.0],["2025-08-19",281.39,285.0,272.96,276.02,453100.0],["2025-08-20",272.43,277.11,263.45,274.89,452400.0],["2025-08-21",274.89,279.72,270.52,278.03,343900.0],["2025-08-22",278.47,287.99,275.22,279.58,494400.0],["2025-08-25",280.04,287.63,279.0,286.49,301200.0],["2025-08-26",288.05,294.79,286.99,292.95,326500.0],["2025-08-27",292.08,296.57,287.0,289.36,289900.0],["2025-08-28",292.64,294.03,289.28,290.95,344400.0],["2025-08-29",290.0,291.3,268.68,278.53,430500.0],["2025-09-02",271.77,279.01,266.13,276.91,378600.0],["2025-09-03",277.24,282.0,273.36,273.82,429300.0],["2025-09-04",275.99,288.93,273.0,288.68,498000.0],["2025-09-05",292.53,294.82,270.0,285.98,499200.0],["2025-09-08",288.95,294.45,285.0,286.71,332800.0],["2025-09-09",287.0,288.26,280.81,286.69,264000.0],["2025-09-10",291.0,304.13,291.0,301.13,529400.0],["2025-09-11",303.69,316.98,302.39,316.16,569800.0],["2025-09-12",316.01,319.0,311.57,313.56,389000.0],["2025-09-15",316.12,326.82,314.66,322.9,491000.0],["2025-09-16",323.01,327.07,312.37,319.38,387600.0],["2025-09-17",320.09,325.17,316.57,320.94,357000.0],["2025-09-18",325.03,351.28,323.2,348.58,677700.0],["2025-09-19",352.33,363.08,351.56,360.25,2093600.0],["2025-09-22",360.0,368.27,354.0,367.39,493500.0],["2025-09-23",368.96,374.67,362.48,371.84,633900.0],["2025-09-24",374.73,376.75,343.0,344.05,773800.0],["2025-09-25",326.24,341.93,319.0,338.44,779400.0],["2025-09-26",338.2,349.96,336.0,342.11,404900.0],["2025-09-29",344.4,351.68,338.3,341.1,506900.0],["2025-09-30",340.26,344.59,334.7,339.68,398200.0],["2025-10-01",334.92,344.13,329.03,337.93,353400.0],["2025-10-02",339.5,356.21,332.19,351.66,741000.0],["2025-10-03",352.87,355.33,344.12,349.3,439100.0],["2025-10-06",350.53,362.0,349.84,352.78,347900.0],["2025-10-07",354.43,360.84,334.65,348.57,499600.0],["2025-10-08",353.5,368.0,351.56,366.99,423600.0],["2025-10-09",367.23,368.0,352.17,355.53,394500.0],["2025-10-10",355.67,364.28,335.54,336.63,425100.0],["2025-10-13",347.55,362.86,347.5,355.27,532300.0],["2025-10-14",345.0,364.56,340.1,361.44,230200.0],["2025-10-15",370.0,374.82,362.19,365.39,504100.0],["2025-10-16",368.88,376.75,359.56,361.02,371200.0],["2025-10-17",357.06,365.0,351.8,355.58,407200.0],["2025-10-20",364.0,372.74,363.0,369.01,323000.0],["2025-10-21",368.82,368.82,345.89,364.32,375800.0],["2025-10-22",361.18,367.63,315.97,332.75,773200.0],["2025-10-23",334.0,353.94,333.5,353.8,379900.0],["2025-10-24",369.77,384.0,368.8,379.08,539400.0],["2025-10-27",391.0,391.72,374.82,376.74,505600.0],["2025-10-28",377.17,384.99,370.72,379.89,378200.0],["2025-10-29",386.53,409.33,383.0,403.35,617200.0],["2025-10-30",394.37,403.02,375.29,379.03,633100.0],["2025-10-31",387.69,393.64,370.73,377.9,521600.0],["2025-11-03",380.1,396.41,373.71,392.77,849400.0],["2025-11-04",405.89,419.14,381.38,382.57,870600.0],["2025-11-05",391.86,416.0,386.0,411.07,610700.0],["2025-11-06",411.07,413.01,382.42,388.68,523700.0],["2025-11-07",375.02,379.0,357.72,377.84,780600.0],["2025-11-10",394.28,397.0,379.51,384.45,479700.0],["2025-11-11",384.02,384.02,372.33,381.22,326300.0],["2025-11-12",388.0,398.43,372.39,380.7,5589400.0],["2025-11-13",378.06,378.63,325.53,326.6,1460300.0],["2025-11-14",312.12,341.94,311.2,338.66,1405800.0],["2025-11-17",338.66,344.13,326.01,332.82,511200.0],["2025-11-18",325.37,338.0,321.74,333.88,601500.0],["2025-11-19",339.34,350.82,332.5,334.17,418400.0],["2025-11-20",351.65,366.58,313.57,314.56,884500.0],["2025-11-21",314.9,317.4,299.64,315.1,1005900.0],["2025-11-24",319.48,343.94,319.12,342.44,531500.0],["2025-11-25",340.24,343.02,324.61,332.96,599000.0],["2025-11-26",336.51,344.99,333.86,339.75,336300.0],["2025-11-28",342.22,344.9,339.0,344.31,155500.0],["2025-12-01",332.14,335.7,319.5,320.51,565500.0],["2025-12-02",327.09,338.75,325.0,327.78,590700.0],["2025-12-03",326.78,327.36,309.3,323.46,1177700.0],["2025-12-04",316.59,337.22,313.0,332.29,568200.0],["2025-12-05",329.21,330.59,315.75,325.1,1331500.0],["2025-12-08",328.57,334.0,322.09,324.62,417500.0],["2025-12-09",322.81,328.3,318.5,324.1,347600.0],["2025-12-10",324.02,337.96,318.33,331.61,525200.0],["2025-12-11",329.68,343.8,321.69,340.51,526700.0],["2025-12-12",337.39,338.03,304.02,315.15,704600.0],["2025-12-15",321.11,327.08,316.0,319.12,485300.0],["2025-12-16",317.18,327.54,312.33,319.13,651000.0],["2025-12-17",319.13,322.57,281.58,283.57,1010400.0],["2025-12-18",296.77,308.38,294.68,302.3,561000.0],["2025-12-19",306.76,319.43,306.0,308.58,1245200.0],["2025-12-22",312.27,318.02,309.85,313.04,392000.0],["2025-12-23",309.85,317.67,306.07,315.87,378100.0],["2025-12-24",312.08,315.05,309.0,314.0,375400.0],["2025-12-26",314.46,320.0,310.0,316.55,544000.0],["2025-12-29",312.22,315.05,309.0,310.79,460900.0],["2025-12-30",311.24,313.81,307.07,307.68,294200.0],["2025-12-31",307.38,312.5,305.18,306.23,405500.0],["2026-01-02",309.43,322.4,308.85,319.16,414600.0],["2026-01-05",325.12,332.84,323.0,327.11,539300.0],["2026-01-06",328.18,329.5,304.46,317.41,456900.0],["2026-01-07",317.22,317.41,307.33,312.24,398800.0],["2026-01-08",312.97,315.46,293.3,297.62,529700.0],["2026-01-09",300.03,313.0,297.5,308.13,521800.0],["2026-01-12",303.32,312.25,301.01,307.58,621900.0],["2026-01-13",308.18,322.5,308.0,321.6,388800.0],["2026-01-14",320.41,326.09,310.58,319.27,321200.0],["2026-01-15",328.2,344.77,327.21,336.31,453000.0],["2026-01-16",338.51,357.21,338.51,350.96,648100.0],["2026-01-20",338.75,357.0,338.58,349.59,601900.0],["2026-01-21",354.07,364.5,340.1,362.53,443700.0],["2026-01-22",368.98,372.07,349.51,364.25,459400.0],["2026-01-23",364.32,365.0,349.97,351.39,398100.0],["2026-01-26",351.63,363.4,349.0,361.21,308300.0],["2026-01-27",363.29,375.0,356.21,372.25,317700.0],["2026-01-28",376.02,378.17,360.24,373.52,300400.0],["2026-01-29",377.55,384.01,365.92,379.23,327900.0],["2026-01-30",374.43,386.33,355.41,357.91,476700.0],["2026-02-02",357.86,373.15,356.71,367.95,291000.0],["2026-02-03",378.64,387.46,369.65,386.78,315700.0],["2026-02-04",387.42,388.83,344.18,360.16,547800.0],["2026-02-05",351.43,369.67,345.0,365.07,446600.0],["2026-02-06",370.24,404.0,370.24,401.29,631600.0],["2026-02-09",401.9,426.09,397.4,418.61,641900.0],["2026-02-10",418.67,423.0,406.47,415.19,456500.0],["2026-02-11",426.0,441.28,415.5,433.91,633100.0],["2026-02-12",454.65,470.0,430.42,431.43,876100.0],["2026-02-13",429.22,445.0,417.66,437.77,525600.0],["2026-02-17",435.88,440.81,419.51,421.2,472400.0],["2026-02-18",420.63,430.99,405.27,410.63,523300.0],["2026-02-19",410.51,420.78,394.63,415.13,558900.0],["2026-02-20",414.0,445.0,414.0,435.5,664000.0],["2026-02-23",428.0,436.0,423.28,434.64,524700.0],["2026-02-24",429.57,460.72,421.0,459.72,552100.0],["2026-02-25",463.07,467.53,445.01,455.25,917100.0],["2026-02-26",474.67,477.03,415.35,433.34,909100.0],["2026-02-27",424.52,441.88,413.0,428.13,642900.0],["2026-03-02",426.62,444.82,421.14,432.87,558100.0],["2026-03-03",414.85,423.35,399.0,415.51,486100.0],["2026-03-04",421.74,428.74,410.62,420.22,458900.0],["2026-03-05",412.39,418.58,385.01,398.87,549100.0],["2026-03-06",381.7,404.99,376.24,395.11,751400.0],["2026-03-09",383.72,411.81,380.28,411.38,619300.0],["2026-03-10",412.18,422.14,408.39,411.53,490700.0],["2026-03-11",411.27,429.27,405.5,420.6,392100.0],["2026-03-12",410.43,411.99,392.75,404.59,464100.0],["2026-03-13",406.19,412.0,390.0,398.12,357900.0],["2026-03-16",409.55,420.57,409.0,417.76,300700.0],["2026-03-17",419.56,427.25,410.5,425.51,429800.0],["2026-03-18",429.69,436.0,418.19,421.23,386600.0],["2026-03-19",410.1,440.78,408.12,431.78,414600.0],["2026-03-20",431.97,433.5,395.52,401.61,783900.0],["2026-03-23",413.0,435.0,412.94,422.55,376400.0],["2026-03-24",419.17,446.89,418.76,446.16,319500.0],["2026-03-25",454.13,460.64,448.0,452.92,443400.0],["2026-03-26",440.48,444.95,410.72,415.93,313700.0],["2026-03-27",415.93,427.76,415.82,420.24,305900.0],["2026-03-30",421.94,425.0,375.08,382.55,748000.0],["2026-03-31",395.01,411.51,385.0,407.27,740500.0],["2026-04-01",418.75,434.11,418.0,421.29,428600.0],["2026-04-02",402.44,432.24,402.0,416.34,350100.0],["2026-04-06",416.13,419.26,392.05,393.71,457100.0],["2026-04-07",388.74,388.95,362.59,382.22,801400.0],["2026-04-08",413.58,425.0,409.52,423.35,549400.0],["2026-04-09",423.35,450.34,423.35,435.65,504300.0],["2026-04-10",437.1,455.0,430.01,446.36,338800.0],["2026-04-13",441.22,461.43,440.0,459.02,388500.0],["2026-04-14",465.91,472.61,457.02,464.54,552900.0],["2026-04-15",458.42,465.14,449.0,456.08,417100.0],["2026-04-16",458.36,463.75,440.0,441.1,405700.0],["2026-04-17",451.71,466.13,445.0,463.65,594200.0],["2026-04-20",465.0,475.42,459.37,472.9,255900.0],["2026-04-21",477.41,484.34,463.13,472.84,343100.0],["2026-04-22",483.48,490.0,472.28,487.87,430700.0],["2026-04-23",495.0,504.05,484.71,495.67,446900.0],["2026-04-24",500.0,512.36,490.5,497.18,370100.0],["2026-04-27",501.48,508.79,485.01,505.45,336600.0],["2026-04-28",494.25,498.25,465.35,471.85,429300.0],["2026-04-29",471.99,484.5,467.57,469.75,285300.0],["2026-04-30",484.86,521.29,484.0,515.62,508700.0],["2026-05-01",521.11,537.67,508.16,532.67,449600.0],["2026-05-04",537.85,548.0,527.72,529.49,738500.0],["2026-05-05",727.45,807.3,704.1,806.0,2429100.0],["2026-05-06",814.77,888.95,812.0,886.22,1348100.0],["2026-05-07",871.0,880.0,808.0,811.41,1053200.0],["2026-05-08",854.38,856.41,820.0,844.8,719500.0],["2026-05-11",851.0,875.0,842.19,868.18,598900.0],["2026-05-12",834.4,857.41,806.07,851.35,716600.0],["2026-05-13",861.77,871.87,831.9,854.28,583200.0],["2026-05-14",859.0,893.13,845.14,889.03,549500.0],["2026-05-15",859.59,859.59,831.0,848.84,472700.0],["2026-05-18",857.69,857.69,754.73,770.76,732900.0],["2026-05-19",746.47,757.7,702.51,728.29,822200.0],["2026-05-20",744.57,756.96,725.0,752.0,560200.0],["2026-05-21",749.97,763.28,732.89,733.77,496300.0],["2026-05-22",741.11,749.45,714.78,732.94,547900.0],["2026-05-26",755.0,788.73,749.56,783.53,562300.0],["2026-05-27",795.63,800.18,760.0,782.12,389300.0],["2026-05-28",781.74,848.0,776.0,842.96,1075500.0],["2026-05-29",850.0,870.12,843.37,860.84,1016600.0],["2026-06-01",836.24,861.0,822.62,845.39,505500.0],["2026-06-02",844.31,880.0,837.91,875.52,564400.0],["2026-06-03",879.99,971.75,875.0,957.03,1047500.0],["2026-06-04",922.2,1005.68,908.21,993.74,818100.0],["2026-06-05",964.61,969.88,865.26,882.43,808700.0],["2026-06-08",897.7,905.41,850.0,891.86,650100.0],["2026-06-09",898.67,911.05,789.82,842.01,689600.0],["2026-06-10",839.01,864.99,770.22,770.25,764200.0],["2026-06-11",797.0,848.0,789.95,838.55,551700.0],["2026-06-12",853.82,872.93,842.02,858.99,476700.0],["2026-06-15",904.36,908.0,861.0,866.67,546200.0],["2026-06-16",870.05,895.82,847.62,857.76,488800.0],["2026-06-17",871.31,875.0,832.56,838.21,777900.0],["2026-06-18",870.16,880.0,827.9,861.88,1102000.0],["2026-06-22",880.74,936.68,875.77,932.75,651900.0],["2026-06-23",866.74,902.62,840.06,892.25,686900.0],["2026-06-24",893.99,920.0,855.5,867.23,642700.0],["2026-06-25",888.0,925.84,860.9,881.92,662900.0],["2026-06-26",843.19,869.02,791.22,804.76,5142300.0],["2026-06-29",810.54,836.4,794.47,813.77,755500.0],["2026-06-30",810.0,845.0,796.0,839.36,640900.0],["2026-07-01",814.75,814.75,768.88,776.55,654500.0],["2026-07-02",785.12,792.74,690.29,700.75,990500.0],["2026-07-06",714.24,745.6799,707.1143,717.11,494336.077926],["2026-07-07",681.27,699.75,646,674.39,658155.081631],["2026-07-08",670.57,695,646.05,660.72,691543.02984],["2026-07-09",706.73,715.77,696.882,707.17,738118.496383],["2026-07-10",698.95,698.95,666.72,682.29,408684.19463],["2026-07-13",668.99,677.1499,653.01,660.04,405450.833019],["2026-07-14",685,709.67,670.36,679.62,871552.72602],["2026-07-15",686.48,693.7289,632.68,668.82,716085.076023],["2026-07-16",640.01,655.32,632.71,641.35,568694.972624],["2026-07-17",609.74,643.36,593.621,638.56,1205918.668964],["2026-07-20",650.11,668.92,642.22,650.22,565387.627321],["2026-07-21",683.5,698.92,674.26,694.4,523664.919227],["2026-07-22",674.48,724.98,674,719.34,484435.926682],["2026-07-23",710.65,737.96,705.6,717.34,486245.344773],["2026-07-24",710.8,717.335,659,660.935,435266.276744],["2026-07-27",669.18,677.5825,612,634.63,525952.565803],["2026-07-28",600.42,602,525.16,538.09,2757719.23067],["2026-07-29",546.26,548.9955,492.705,494.24,989155.418417],["2026-07-30",557.5,584.26,542,580.73,1026265.865864],["2026-07-31",610.53,622.41,585.830848,596.77,826077.486015],["2026-08-03",588.385,626.69,560.29,611.47,1229842.805958],["2026-08-04",530,556.57,507.15,541.62,2114115.562502],["2026-08-05",537.02,557.74,526,536.03,1098334.125355],["2026-08-06",531.5,559.38,518.861,536.08,603517.371029],["2026-08-07",553.81,555.75,520.05,547.06,501673.947587],["2026-08-10",550.64,559.2637,541,543.46,141228.666354],["2026-08-11",541.77,549,530.03,532.76,292439.583239],["2026-08-12",559,564,544.57,548.95,563465.042281],["2026-08-13",548,557.58,541.5,553.16,530239.088437],["2026-08-14",551.89,578.96,551.89,576.48,503523.359116]]}