{"t":"TBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-04",0.428,0.428,0.428,0.428,22781.0],["1994-04-05",0.428,0.428,0.428,0.428,0.0],["1994-04-06",0.428,0.428,0.428,0.428,0.0],["1994-04-07",0.428,0.428,0.428,0.428,0.0],["1994-04-08",0.428,0.428,0.428,0.428,0.0],["1994-04-11",0.5267,0.5267,0.5267,0.5267,11391.0],["1994-04-12",0.5267,0.5267,0.5267,0.5267,30375.0],["1994-04-13",0.5267,0.5267,0.5267,0.5267,0.0],["1994-04-14",0.5267,0.5267,0.5267,0.5267,0.0],["1994-04-15",0.5267,0.5267,0.5267,0.5267,0.0],["1994-04-18",0.5267,0.5267,0.5267,0.5267,0.0],["1994-04-19",0.5267,0.5267,0.5267,0.5267,0.0],["1994-04-20",0.4609,0.4609,0.4609,0.4609,14428.0],["1994-04-21",0.4609,0.4609,0.4609,0.4609,0.0],["1994-04-22",0.4609,0.4609,0.4609,0.4609,0.0],["1994-04-25",0.4609,0.4609,0.4609,0.4609,0.0],["1994-04-26",0.4609,0.4609,0.4609,0.4609,0.0],["1994-04-28",0.5267,0.5267,0.428,0.428,44803.0],["1994-04-29",0.428,0.428,0.428,0.428,75938.0],["1994-05-02",0.428,0.428,0.428,0.428,0.0],["1994-05-03",0.428,0.428,0.428,0.428,0.0],["1994-05-04",0.4609,0.4609,0.4609,0.4609,49359.0],["1994-05-05",0.4938,0.4938,0.4609,0.4609,67584.0],["1994-05-06",0.4774,0.5267,0.4609,0.5185,87328.0],["1994-05-09",0.5185,0.5185,0.5185,0.5185,0.0],["1994-05-10",0.5185,0.5185,0.5185,0.5185,0.0],["1994-05-11",0.5185,0.5185,0.5185,0.5185,0.0],["1994-05-12",0.5597,0.5597,0.5597,0.5597,6834.0],["1994-05-13",0.4609,0.4938,0.4609,0.4938,43284.0],["1994-05-16",0.4938,0.4938,0.4938,0.4938,0.0],["1994-05-17",0.4938,0.4938,0.4938,0.4938,0.0],["1994-05-18",0.4938,0.4938,0.4938,0.4938,0.0],["1994-05-19",0.4938,0.4938,0.4938,0.4938,0.0],["1994-05-20",0.535,0.535,0.535,0.535,6834.0],["1994-05-23",0.535,0.535,0.535,0.535,0.0],["1994-05-24",0.4938,0.4938,0.4938,0.4938,8353.0],["1994-05-25",0.4938,0.4938,0.4938,0.4938,0.0],["1994-05-26",0.4938,0.4938,0.4938,0.4938,0.0],["1994-05-27",0.4938,0.4938,0.4938,0.4938,0.0],["1994-05-31",0.4938,0.5597,0.4938,0.5597,71381.0],["1994-06-01",0.5597,0.5597,0.4938,0.4938,24300.0],["1994-06-02",0.4938,0.4938,0.4938,0.4938,0.0],["1994-06-03",0.4938,0.4938,0.4938,0.4938,0.0],["1994-06-06",0.4938,0.4938,0.4938,0.4938,0.0],["1994-06-07",0.4938,0.4938,0.4938,0.4938,0.0],["1994-06-08",0.4609,0.4609,0.4609,0.4609,7594.0],["1994-06-09",0.4609,0.4609,0.4609,0.4609,0.0],["1994-06-10",0.4609,0.4609,0.4609,0.4609,0.0],["1994-06-13",0.4609,0.4609,0.4609,0.4609,759.0],["1994-06-14",0.4609,0.4609,0.4609,0.4609,0.0],["1994-06-15",0.5267,0.5267,0.5185,0.5185,22022.0],["1994-06-16",0.5185,0.5185,0.5185,0.5185,0.0],["1994-06-17",0.5185,0.5185,0.5185,0.5185,0.0],["1994-06-20",0.5185,0.5185,0.5185,0.5185,0.0],["1994-06-21",0.5185,0.5185,0.5185,0.5185,0.0],["1994-06-22",0.4609,0.4609,0.4609,0.4609,7594.0],["1994-06-23",0.4609,0.4609,0.4609,0.4609,0.0],["1994-06-24",0.5267,0.5267,0.5267,0.5267,11391.0],["1994-06-27",0.5267,0.5267,0.5267,0.5267,0.0],["1994-06-28",0.5267,0.5267,0.5267,0.5267,0.0],["1994-06-29",0.4938,0.4938,0.4938,0.4938,3797.0],["1994-06-30",0.4938,0.4938,0.4938,0.4938,0.0],["1994-07-01",0.4938,0.4938,0.4938,0.4938,0.0],["1994-07-05",0.4938,0.4938,0.4938,0.4938,0.0],["1994-07-06",0.4938,0.4938,0.4938,0.4938,0.0],["1994-07-07",0.5267,0.5267,0.5267,0.5267,6834.0],["1994-07-08",0.5267,0.5267,0.5267,0.5267,0.0],["1994-07-11",0.5267,0.5267,0.5267,0.5267,0.0],["1994-07-12",0.5267,0.5267,0.5267,0.5267,0.0],["1994-07-13",0.5267,0.5267,0.5267,0.5267,15188.0],["1994-07-14",0.5267,0.5267,0.5267,0.5267,0.0],["1994-07-15",0.5267,0.5267,0.5267,0.5267,7594.0],["1994-07-18",0.4938,0.5597,0.4938,0.5597,19744.0],["1994-07-19",0.5432,0.5432,0.5432,0.5432,7594.0],["1994-07-20",0.5267,0.5267,0.5267,0.5267,37969.0],["1994-07-21",0.5597,0.5597,0.5267,0.5267,83531.0],["1994-07-22",0.5597,0.5597,0.4938,0.4938,46322.0],["1994-07-25",0.4938,0.4938,0.4938,0.4938,0.0],["1994-07-26",0.4938,0.4938,0.4938,0.4938,0.0],["1994-07-27",0.4938,0.4938,0.4938,0.4938,0.0],["1994-07-28",0.4938,0.4938,0.4938,0.4938,0.0],["1994-07-29",0.5267,0.5597,0.5267,0.5597,26578.0],["1994-08-01",0.5597,0.5597,0.5597,0.5597,0.0],["1994-08-02",0.5597,0.5597,0.5597,0.5597,0.0],["1994-08-03",0.5267,0.5926,0.5267,0.5597,131372.0],["1994-08-04",0.5926,0.5926,0.5597,0.5597,7594.0],["1994-08-05",0.5597,0.5597,0.5597,0.5597,759.0],["1994-08-08",0.5926,0.5926,0.5761,0.5761,22781.0],["1994-08-09",0.5926,0.5926,0.5597,0.5597,132891.0],["1994-08-10",0.5885,0.5885,0.5885,0.5885,75938.0],["1994-08-11",0.5761,0.5761,0.5761,0.5761,11391.0],["1994-08-12",0.5761,0.5761,0.5761,0.5761,0.0],["1994-08-15",0.5761,0.5761,0.5761,0.5761,0.0],["1994-08-16",0.5761,0.5761,0.5761,0.5761,0.0],["1994-08-17",0.5926,0.5926,0.5926,0.5926,15188.0],["1994-08-18",0.5926,0.5926,0.5926,0.5926,0.0],["1994-08-19",0.5926,0.5926,0.5926,0.5926,6075.0],["1994-08-22",0.5926,0.5926,0.5926,0.5926,0.0],["1994-08-23",0.5926,0.5926,0.5926,0.5926,0.0],["1994-08-24",0.6091,0.6091,0.5761,0.6091,16706.0],["1994-08-25",0.5926,0.6091,0.5926,0.6091,15188.0],["1994-08-26",0.6091,0.6091,0.6091,0.6091,0.0],["1994-08-29",0.5597,0.5597,0.5597,0.5597,18225.0],["1994-08-30",0.5597,0.5597,0.5597,0.5597,0.0],["1994-08-31",0.5597,0.5597,0.5597,0.5597,0.0],["1994-09-01",0.6255,0.6255,0.6255,0.6255,11391.0],["1994-09-02",0.6255,0.6255,0.6255,0.6255,0.0],["1994-09-06",0.6255,0.6255,0.6255,0.6255,0.0],["1994-09-07",0.5926,0.6008,0.5926,0.6008,47841.0],["1994-09-08",0.6255,0.6584,0.6173,0.6502,69103.0],["1994-09-09",0.6914,0.6914,0.6914,0.6914,759.0],["1994-09-12",0.6914,0.6914,0.6914,0.6914,759.0],["1994-09-13",0.6255,0.6255,0.6255,0.6255,50119.0],["1994-09-14",0.6255,0.6255,0.6255,0.6255,3797.0],["1994-09-15",0.6914,0.6914,0.6255,0.6255,3038.0],["1994-09-16",0.6914,0.6914,0.6749,0.6749,44803.0],["1994-09-19",0.7078,0.7078,0.7078,0.7078,4556.0],["1994-09-20",0.7078,0.7078,0.6584,0.6996,94922.0],["1994-09-21",0.7078,0.7407,0.6584,0.6914,72900.0],["1994-09-22",0.6914,0.6914,0.6914,0.6914,0.0],["1994-09-23",0.7078,0.7078,0.7078,0.7078,7594.0],["1994-09-26",0.7078,0.7078,0.7078,0.7078,0.0],["1994-09-27",0.7572,0.7572,0.7243,0.7243,6834.0],["1994-09-28",0.7407,0.7407,0.7407,0.7407,7594.0],["1994-09-29",0.7407,0.7407,0.7407,0.7407,0.0],["1994-09-30",0.7572,0.7572,0.6914,0.6914,8353.0],["1994-10-03",0.6914,0.7572,0.6914,0.6914,34172.0],["1994-10-04",0.6914,0.6914,0.6914,0.6914,0.0],["1994-10-05",0.7572,0.7572,0.7243,0.7243,46322.0],["1994-10-06",0.7901,0.7901,0.7243,0.7243,12909.0],["1994-10-07",0.823,0.823,0.823,0.823,3038.0],["1994-10-10",0.823,0.823,0.823,0.823,0.0],["1994-10-11",0.823,0.823,0.823,0.823,1519.0],["1994-10-12",0.823,0.823,0.823,0.823,1519.0],["1994-10-13",0.823,0.823,0.823,0.823,6075.0],["1994-10-14",0.7572,0.7572,0.7407,0.7407,18984.0],["1994-10-17",0.7901,0.856,0.7901,0.8313,50878.0],["1994-10-18",0.8889,0.8889,0.8395,0.8807,61509.0],["1994-10-19",0.9547,1.0206,0.9547,1.0206,54675.0],["1994-10-20",1.0864,1.1193,1.0864,1.1193,27338.0],["1994-10-21",0.9218,1.1193,0.9218,1.1193,58472.0],["1994-10-24",1.1193,1.1193,1.1029,1.1193,24300.0],["1994-10-25",1.1852,1.251,1.1193,1.1193,60750.0],["1994-10-26",1.251,1.251,1.1852,1.1852,34931.0],["1994-10-27",1.1852,1.1852,1.1852,1.1852,0.0],["1994-10-28",1.1193,1.1193,1.1193,1.1193,12150.0],["1994-10-31",1.1193,1.2181,1.1193,1.1193,13669.0],["1994-11-01",1.0535,1.1193,1.0535,1.1193,22781.0],["1994-11-02",1.1193,1.1193,1.1193,1.1193,1519.0],["1994-11-03",1.0535,1.1193,1.0535,1.1193,26578.0],["1994-11-04",1.0535,1.0535,1.0206,1.0535,28097.0],["1994-11-07",1.0535,1.1523,1.0535,1.1523,30375.0],["1994-11-08",1.1523,1.1852,1.1523,1.1852,15188.0],["1994-11-09",1.1523,1.1523,1.1523,1.1523,2278.0],["1994-11-10",1.1523,1.1523,1.0864,1.0864,37969.0],["1994-11-11",1.1523,1.1523,1.1523,1.1523,3797.0],["1994-11-14",1.0864,1.1852,1.0864,1.1605,11391.0],["1994-11-15",1.1605,1.1605,1.1605,1.1605,0.0],["1994-11-16",1.0864,1.0864,1.0864,1.0864,7594.0],["1994-11-17",1.1523,1.1523,1.1029,1.1029,21263.0],["1994-11-18",1.0864,1.1852,1.0864,1.0864,66066.0],["1994-11-21",1.1523,1.1523,1.1523,1.1523,7594.0],["1994-11-22",1.1852,1.1852,1.0864,1.1852,9872.0],["1994-11-23",1.1523,1.1523,1.1523,1.1523,3797.0],["1994-11-25",1.1523,1.1523,1.1523,1.1523,0.0],["1994-11-28",1.1523,1.1523,1.1523,1.1523,0.0],["1994-11-29",1.0864,1.1523,1.0864,1.1523,22022.0],["1994-11-30",1.0864,1.0864,1.0864,1.0864,12150.0],["1994-12-01",1.0864,1.1029,1.0864,1.1029,8353.0],["1994-12-02",1.1852,1.1852,1.1852,1.1852,4556.0],["1994-12-05",1.1029,1.1029,1.1029,1.1029,2278.0],["1994-12-06",1.1523,1.1523,1.1523,1.1523,72900.0],["1994-12-07",1.1029,1.1523,1.1029,1.1029,91884.0],["1994-12-08",1.1029,1.1029,1.1029,1.1029,0.0],["1994-12-09",1.1193,1.1852,1.1193,1.1852,3038.0],["1994-12-12",1.1852,1.1852,1.1564,1.1687,39488.0],["1994-12-13",1.1852,1.1852,1.1193,1.1687,96441.0],["1994-12-14",1.1852,1.1852,1.1852,1.1852,7594.0],["1994-12-15",1.2016,1.2181,1.1193,1.2181,71381.0],["1994-12-16",1.2181,1.2181,1.2016,1.2181,17466.0],["1994-12-19",1.2181,1.2181,1.2181,1.2181,0.0],["1994-12-20",1.2181,1.2181,1.2181,1.2181,0.0],["1994-12-21",1.2181,1.251,1.2181,1.2346,16706.0],["1994-12-22",1.251,1.251,1.2181,1.2181,5316.0],["1994-12-23",1.251,1.251,1.251,1.251,3797.0],["1994-12-27",1.251,1.251,1.2263,1.2263,53916.0],["1994-12-28",1.251,1.251,1.1852,1.2428,74419.0],["1994-12-29",1.1852,1.1852,1.1852,1.1852,9113.0],["1994-12-30",1.1852,1.2016,1.1852,1.2016,10631.0],["1995-01-03",1.251,1.251,1.1852,1.1852,11391.0],["1995-01-04",1.1852,1.1852,1.1852,1.1852,0.0],["1995-01-05",1.1852,1.1852,1.1852,1.1852,15188.0],["1995-01-06",1.251,1.251,1.2428,1.2428,31134.0],["1995-01-09",1.251,1.251,1.1852,1.2181,96441.0],["1995-01-10",1.3169,1.3827,1.251,1.3663,123019.0],["1995-01-11",1.3827,1.3827,1.3169,1.3745,78975.0],["1995-01-12",1.3827,1.3827,1.3169,1.3169,69103.0],["1995-01-13",1.3169,1.3827,1.3169,1.3827,50119.0],["1995-01-16",1.4156,1.4156,1.3992,1.3992,15188.0],["1995-01-17",1.3992,1.3992,1.3992,1.3992,0.0],["1995-01-18",1.3992,1.4156,1.3992,1.4156,12909.0],["1995-01-19",1.4156,1.4156,1.3992,1.3992,25059.0],["1995-01-20",1.4156,1.4156,1.3498,1.4156,63788.0],["1995-01-23",1.4156,1.4156,1.3498,1.4156,6834.0],["1995-01-24",1.4156,1.4486,1.3498,1.4486,189084.0],["1995-01-25",1.4486,1.4486,1.3827,1.4486,95681.0],["1995-01-26",1.4486,1.4486,1.4486,1.4486,59231.0],["1995-01-27",1.4486,1.4486,1.4156,1.4156,68344.0],["1995-01-30",1.4486,1.4486,1.3827,1.4486,6834.0],["1995-01-31",1.3827,1.3951,1.3827,1.3827,17466.0],["1995-02-01",1.4486,1.4486,1.4156,1.4156,15188.0],["1995-02-02",1.4486,1.4486,1.3827,1.4321,100997.0],["1995-02-03",1.3827,1.4486,1.3827,1.4486,17466.0],["1995-02-06",1.3827,1.4815,1.3827,1.4156,9113.0],["1995-02-07",1.4486,1.4815,1.4486,1.4486,59991.0],["1995-02-08",1.4486,1.4486,1.4486,1.4486,15188.0],["1995-02-09",1.3827,1.4815,1.3827,1.4815,34172.0],["1995-02-10",1.4486,1.4815,1.4486,1.4815,36450.0],["1995-02-13",1.4156,1.4815,1.4156,1.4733,151875.0],["1995-02-14",1.4156,1.4815,1.4156,1.4815,30375.0],["1995-02-15",1.465,1.465,1.3827,1.4486,119222.0],["1995-02-16",1.4815,1.4815,1.3827,1.4815,5316.0],["1995-02-17",1.3827,1.4815,1.3827,1.4815,6834.0],["1995-02-21",1.3827,1.3827,1.3827,1.3827,2278.0],["1995-02-22",1.4815,1.4815,1.3498,1.4486,56953.0],["1995-02-23",1.3169,1.4156,1.3169,1.4156,31134.0],["1995-02-24",1.3992,1.3992,1.3992,1.3992,0.0],["1995-02-27",1.3169,1.4156,1.3169,1.4156,9872.0],["1995-02-28",1.3169,1.3169,1.3169,1.3169,22022.0],["1995-03-01",1.251,1.251,1.251,1.251,0.0],["1995-03-02",1.251,1.251,1.251,1.251,33413.0],["1995-03-03",1.3498,1.3498,1.3169,1.3169,14428.0],["1995-03-06",1.3169,1.3498,1.3169,1.3498,17466.0],["1995-03-07",1.2181,1.2181,1.2181,1.2181,3797.0],["1995-03-08",1.3498,1.3498,1.2181,1.3169,37209.0],["1995-03-09",1.251,1.251,1.251,1.251,0.0],["1995-03-10",1.3498,1.3498,1.3498,1.3498,759.0],["1995-03-13",1.3498,1.3498,1.3498,1.3498,2278.0],["1995-03-14",1.3498,1.3498,1.3498,1.3498,0.0],["1995-03-15",1.3498,1.3498,1.3498,1.3498,0.0],["1995-03-16",1.2675,1.2675,1.2675,1.2675,12150.0],["1995-03-17",1.251,1.251,1.251,1.251,0.0],["1995-03-20",1.251,1.3169,1.251,1.251,18225.0],["1995-03-21",1.251,1.251,1.251,1.251,0.0],["1995-03-22",1.284,1.3169,1.2675,1.3169,23541.0],["1995-03-23",1.3498,1.3498,1.2675,1.2675,59991.0],["1995-03-24",1.2675,1.3086,1.2675,1.3004,47081.0],["1995-03-27",1.3004,1.3004,1.3004,1.3004,0.0],["1995-03-28",1.3004,1.3004,1.3004,1.3004,0.0],["1995-03-29",1.3004,1.3004,1.3004,1.3004,3038.0],["1995-03-30",1.3004,1.3004,1.3004,1.3004,0.0],["1995-03-31",1.3827,1.3827,1.3169,1.3745,45563.0],["1995-04-03",1.2675,1.3827,1.2675,1.3169,44803.0],["1995-04-04",1.3169,1.3169,1.3169,1.3169,0.0],["1995-04-05",1.4156,1.4156,1.3169,1.3169,9113.0],["1995-04-06",1.3992,1.3992,1.3992,1.3992,6075.0],["1995-04-07",1.3169,1.3169,1.3169,1.3169,2278.0],["1995-04-10",1.4156,1.4156,1.3416,1.3992,27338.0],["1995-04-11",1.3169,1.3169,1.3169,1.3169,13669.0],["1995-04-12",1.3169,1.3827,1.3169,1.3169,173897.0],["1995-04-13",1.3169,1.3663,1.3169,1.3251,54675.0],["1995-04-17",1.3827,1.3827,1.3169,1.3827,70622.0],["1995-04-18",1.3169,1.3827,1.3004,1.3004,41766.0],["1995-04-19",1.3827,1.3827,1.3004,1.3827,6834.0],["1995-04-20",1.3004,1.3827,1.3004,1.3004,26578.0],["1995-04-21",1.3827,1.3827,1.3004,1.3004,72141.0],["1995-04-24",1.3663,1.3663,1.3663,1.3663,53156.0],["1995-04-25",1.3169,1.5144,1.3169,1.4815,135169.0],["1995-04-26",1.5144,1.5144,1.5062,1.5062,41766.0],["1995-04-27",1.5144,1.5144,1.3827,1.5144,41766.0],["1995-04-28",1.4156,1.5144,1.4156,1.4156,105553.0],["1995-05-01",1.5144,1.5144,1.4156,1.5144,29616.0],["1995-05-02",1.5144,1.5473,1.5144,1.5473,48600.0],["1995-05-03",1.5473,1.5802,1.4486,1.5473,83531.0],["1995-05-04",1.5802,1.7119,1.5144,1.7119,517894.0],["1995-05-05",1.7119,1.7119,1.5802,1.7119,78975.0],["1995-05-08",1.7119,1.7119,1.6132,1.6132,29616.0],["1995-05-09",1.7119,1.7778,1.679,1.7613,179213.0],["1995-05-10",1.8107,1.8436,1.7119,1.8189,267300.0],["1995-05-11",1.8436,1.8436,1.7119,1.7119,17466.0],["1995-05-12",1.7119,1.8107,1.679,1.7119,59231.0],["1995-05-15",1.7778,1.7942,1.7778,1.7942,16706.0],["1995-05-16",1.7942,1.8107,1.7119,1.7119,22781.0],["1995-05-17",1.8272,1.8272,1.7449,1.8272,34931.0],["1995-05-18",1.8272,1.9424,1.7119,1.9424,291600.0],["1995-05-19",1.9424,1.9753,1.8765,1.9753,107072.0],["1995-05-22",1.9424,1.9424,1.8765,1.9424,35691.0],["1995-05-23",1.8765,1.8848,1.8765,1.8848,57713.0],["1995-05-24",1.9424,1.9424,1.8765,1.9095,30375.0],["1995-05-25",1.9424,1.9424,1.8765,1.9424,9872.0],["1995-05-26",1.9424,1.9424,1.8436,1.9095,117703.0],["1995-05-30",1.8436,1.8765,1.8436,1.8436,127575.0],["1995-05-31",1.893,1.893,1.8436,1.8765,37209.0],["1995-06-01",1.8765,1.8765,1.8436,1.8683,17466.0],["1995-06-02",1.893,1.893,1.8436,1.8436,18984.0],["1995-06-05",1.893,1.9259,1.8601,1.9259,14428.0],["1995-06-06",1.9424,1.9588,1.9424,1.9588,11391.0],["1995-06-07",1.9588,2.0412,1.9095,2.0247,90366.0],["1995-06-08",1.9588,1.9588,1.9588,1.9588,7594.0],["1995-06-09",2.0741,2.0741,1.9753,1.9753,19744.0],["1995-06-12",2.0905,2.0905,1.9753,1.9753,17466.0],["1995-06-13",1.9753,2.107,1.9753,2.107,4556.0],["1995-06-14",2.107,2.107,2.107,2.107,3797.0],["1995-06-15",2.1399,2.4033,2.107,2.3045,277931.0],["1995-06-16",2.4033,2.963,2.4033,2.7325,299194.0],["1995-06-19",2.6667,3.0288,2.6337,2.7325,199716.0],["1995-06-20",2.6337,2.6337,2.4033,2.5021,72141.0],["1995-06-21",2.535,2.535,2.4033,2.4033,12909.0],["1995-06-22",2.4033,2.535,2.4033,2.4033,30375.0],["1995-06-23",2.4033,2.535,2.4033,2.535,13669.0],["1995-06-26",2.4527,2.535,2.4033,2.535,22781.0],["1995-06-27",2.4033,2.5679,2.4033,2.5021,34172.0],["1995-06-28",2.5679,2.5679,2.4362,2.5679,14428.0],["1995-06-29",2.4362,2.5679,2.4362,2.5679,18984.0],["1995-06-30",2.4362,2.6008,2.428,2.6008,18984.0],["1995-07-03",2.4362,2.4362,2.4362,2.4362,3797.0],["1995-07-05",2.6008,2.6337,2.5021,2.5021,30375.0],["1995-07-06",2.5021,2.5021,2.5021,2.5021,759.0],["1995-07-07",2.6337,2.6337,2.5021,2.5021,14428.0],["1995-07-10",2.5021,2.5514,2.5021,2.5021,32653.0],["1995-07-11",2.5021,2.5679,2.5021,2.5021,66825.0],["1995-07-12",2.535,2.7325,2.535,2.7325,63028.0],["1995-07-13",2.5679,2.7325,2.5679,2.7325,4556.0],["1995-07-14",2.5679,2.7325,2.5679,2.7325,47081.0],["1995-07-17",2.7325,2.7325,2.6996,2.6996,9872.0],["1995-07-18",2.5679,2.6667,2.5679,2.6667,25059.0],["1995-07-19",2.5679,2.5679,2.5679,2.5679,8353.0],["1995-07-20",2.5679,2.6667,2.5679,2.5679,25819.0],["1995-07-21",2.5679,2.5679,2.5679,2.5679,130613.0],["1995-07-24",2.5679,2.6667,2.5679,2.5679,34931.0],["1995-07-25",2.5679,2.6337,2.5021,2.5679,399431.0],["1995-07-26",2.5021,2.5679,2.3704,2.535,239963.0],["1995-07-27",2.3704,2.5679,2.3374,2.4033,55434.0],["1995-07-28",2.4362,2.4362,2.3374,2.4362,103275.0],["1995-07-31",2.3704,2.3704,2.3704,2.3704,759.0],["1995-08-01",2.3704,2.4362,2.3704,2.3704,94163.0],["1995-08-02",2.4033,2.4033,2.321,2.3539,31134.0],["1995-08-03",2.3374,2.3868,2.3374,2.3868,58472.0],["1995-08-04",2.4033,2.4033,2.4033,2.4033,10631.0],["1995-08-07",2.321,2.3374,2.321,2.321,16706.0],["1995-08-08",2.321,2.3704,2.2881,2.3045,136688.0],["1995-08-09",2.3374,2.3539,2.2881,2.3045,103275.0],["1995-08-10",2.3045,2.3704,2.3045,2.3704,346275.0],["1995-08-11",2.3868,2.4033,2.3704,2.4033,98719.0],["1995-08-14",2.4033,2.4691,2.3704,2.4691,66066.0],["1995-08-15",2.4691,2.4691,2.3704,2.3704,3038.0],["1995-08-16",2.4691,2.4691,2.3704,2.3704,159469.0],["1995-08-17",2.3704,2.4362,2.3045,2.4198,544472.0],["1995-08-18",2.3704,2.4691,2.3704,2.4033,237684.0],["1995-08-21",2.3704,2.4691,2.3704,2.4362,255909.0],["1995-08-22",2.4691,2.4691,2.3704,2.3704,28856.0],["1995-08-23",2.3704,2.4691,2.3704,2.4691,122259.0],["1995-08-24",2.4691,2.6667,2.4691,2.6667,251353.0],["1995-08-25",2.7325,2.7654,2.6008,2.7654,16706.0],["1995-08-28",2.535,2.7325,2.535,2.6667,75938.0],["1995-08-29",2.6667,2.6667,2.6667,2.6667,0.0],["1995-08-30",2.5679,2.7325,2.5679,2.7325,148838.0],["1995-08-31",2.5679,2.6996,2.5679,2.6914,142003.0],["1995-09-01",2.5679,2.6996,2.5679,2.6996,21263.0],["1995-09-05",2.5679,2.7654,2.5679,2.7654,38728.0],["1995-09-06",2.7654,2.7654,2.5679,2.7325,223256.0],["1995-09-07",2.6337,2.7654,2.6337,2.7654,13669.0],["1995-09-08",2.7654,2.7654,2.7325,2.7325,23541.0],["1995-09-11",2.6337,2.7984,2.5679,2.7654,65306.0],["1995-09-12",2.7984,2.7984,2.6667,2.7654,169341.0],["1995-09-13",2.749,2.749,2.749,2.749,142003.0],["1995-09-14",2.6996,2.8313,2.6996,2.6996,11391.0],["1995-09-15",2.8313,2.8313,2.6996,2.7325,37969.0],["1995-09-18",2.6996,2.8313,2.6996,2.8313,213384.0],["1995-09-19",2.8313,2.8313,2.6996,2.716,183769.0],["1995-09-20",2.6996,2.7325,2.6996,2.6996,9872.0],["1995-09-21",2.7325,2.7325,2.7325,2.7325,121500.0],["1995-09-22",2.7654,2.7654,2.7654,2.7654,47081.0],["1995-09-25",2.6996,2.6996,2.6996,2.6996,15188.0],["1995-09-26",2.8313,2.8313,2.6996,2.716,94922.0],["1995-09-27",2.6996,2.7654,2.6831,2.6996,107831.0],["1995-09-28",2.6667,2.7654,2.6667,2.6996,39488.0],["1995-09-29",2.6337,2.7654,2.6337,2.7654,47081.0],["1995-10-02",2.7654,2.7654,2.6337,2.6996,86569.0],["1995-10-03",2.6337,2.7325,2.5679,2.7325,49359.0],["1995-10-04",2.7654,2.7654,2.5679,2.5679,50119.0],["1995-10-05",2.5679,2.7654,2.5679,2.6337,196678.0],["1995-10-06",2.5679,2.5679,2.5679,2.5679,1519.0],["1995-10-09",2.5679,2.6667,2.5021,2.5021,194400.0],["1995-10-10",2.5021,2.535,2.5021,2.5021,63028.0],["1995-10-11",2.5514,2.6337,2.4691,2.4691,83531.0],["1995-10-12",2.4691,2.6337,2.4691,2.6008,123019.0],["1995-10-13",2.5021,2.6337,2.5021,2.6337,25059.0],["1995-10-16",2.6337,2.6337,2.6337,2.6337,0.0],["1995-10-17",2.6008,2.6008,2.5679,2.5679,7594.0],["1995-10-18",2.5021,2.535,2.5021,2.535,18984.0],["1995-10-19",2.6008,2.6008,2.6008,2.6008,4556.0],["1995-10-20",2.5679,2.6337,2.5021,2.6337,35691.0],["1995-10-23",2.5021,2.6337,2.5021,2.6337,43284.0],["1995-10-24",2.535,2.7325,2.535,2.7325,73659.0],["1995-10-25",2.7654,2.7654,2.6337,2.7325,41766.0],["1995-10-26",2.8313,2.8313,2.7654,2.7654,11391.0],["1995-10-27",2.6996,2.6996,2.6667,2.6996,6834.0],["1995-10-30",2.8313,2.8313,2.7654,2.7654,9872.0],["1995-10-31",2.6996,2.7984,2.6337,2.7984,342478.0],["1995-11-01",2.7654,3.1605,2.6996,3.1605,227053.0],["1995-11-02",3.2263,3.5885,3.2263,3.2263,78216.0],["1995-11-03",3.0288,3.2922,3.0288,3.0288,20503.0],["1995-11-06",3.0288,3.4239,3.0288,3.3251,59991.0],["1995-11-07",3.4239,3.7531,3.2922,3.2922,26578.0],["1995-11-08",3.6872,3.6872,3.6872,3.6872,759.0],["1995-11-09",3.6872,3.6872,3.2922,3.2922,2278.0],["1995-11-10",3.6872,3.6872,3.358,3.4897,94163.0],["1995-11-13",3.4897,3.4897,3.4897,3.4897,0.0],["1995-11-14",3.358,3.6872,3.1605,3.3827,174656.0],["1995-11-15",3.4897,3.4897,3.0947,3.2593,145041.0],["1995-11-16",3.4239,3.4239,3.0947,3.4239,20503.0],["1995-11-17",3.4239,3.4239,3.1605,3.4239,11391.0],["1995-11-20",3.4239,3.4239,3.1605,3.358,22022.0],["1995-11-21",3.4239,3.4239,3.1605,3.4239,8353.0],["1995-11-22",3.1605,3.1605,3.1605,3.1605,759.0],["1995-11-24",3.1605,3.1605,3.1605,3.1605,0.0],["1995-11-27",3.1605,3.177,3.1605,3.177,30375.0],["1995-11-28",3.4239,3.4239,3.2922,3.4239,14428.0],["1995-11-29",3.358,3.358,3.2222,3.358,10631.0],["1995-11-30",3.1605,3.2099,3.1605,3.2099,151875.0],["1995-12-01",3.2099,3.358,3.2099,3.2099,29869.0],["1995-12-04",3.358,3.358,3.2099,3.358,19744.0],["1995-12-05",3.2099,3.358,3.2099,3.2099,44550.0],["1995-12-06",3.2099,3.358,3.2099,3.2593,17213.0],["1995-12-07",3.2099,3.358,3.2099,3.2099,11644.0],["1995-12-08",3.358,3.358,3.2099,3.358,26325.0],["1995-12-11",3.358,3.358,3.2099,3.2099,62775.0],["1995-12-12",3.2099,3.358,3.1605,3.358,78469.0],["1995-12-13",3.1605,3.358,3.1605,3.1605,28350.0],["1995-12-14",3.358,3.358,3.2099,3.358,35438.0],["1995-12-15",3.358,3.358,3.2099,3.358,7088.0],["1995-12-18",3.2593,3.2593,3.1605,3.2099,32906.0],["1995-12-19",3.2593,3.2593,3.2099,3.2099,12150.0],["1995-12-20",3.0617,3.2593,3.0617,3.1852,11138.0],["1995-12-21",3.2593,3.2593,3.2593,3.2593,4556.0],["1995-12-22",3.2593,3.2593,3.0123,3.1111,20250.0],["1995-12-26",3.1111,3.1111,3.1111,3.1111,0.0],["1995-12-27",3.0123,3.0617,3.0123,3.0123,39994.0],["1995-12-28",3.0123,3.2593,3.0123,3.2593,2531.0],["1995-12-29",3.0123,3.1605,3.0123,3.1605,24300.0],["1996-01-02",3.0123,3.1605,3.0123,3.1111,65813.0],["1996-01-03",3.0123,3.1111,3.0123,3.0123,14175.0],["1996-01-04",3.0123,3.0617,2.9136,2.9136,49613.0],["1996-01-05",2.9136,2.963,2.8148,2.9136,63281.0],["1996-01-08",2.8148,2.963,2.8148,2.963,25313.0],["1996-01-09",2.8148,2.963,2.8148,2.9136,72394.0],["1996-01-10",2.7654,2.963,2.7654,2.963,11138.0],["1996-01-11",2.8148,2.963,2.8148,2.963,24806.0],["1996-01-12",2.963,2.963,2.8148,2.9383,552319.0],["1996-01-15",3.0123,3.0617,2.8642,3.0123,42019.0],["1996-01-16",3.1111,3.1111,2.8642,2.8642,6075.0],["1996-01-17",3.0617,3.0617,2.8642,3.0123,275400.0],["1996-01-18",2.8642,2.963,2.8642,2.963,5569.0],["1996-01-19",3.0617,3.1605,2.8642,2.963,32400.0],["1996-01-22",3.1605,3.1605,2.8642,3.1605,509288.0],["1996-01-23",2.8642,3.1111,2.784,2.784,275400.0],["1996-01-24",2.7654,2.963,2.7654,2.7654,38981.0],["1996-01-25",2.7654,2.8642,2.6667,2.8642,331594.0],["1996-01-26",2.6667,2.8642,2.6667,2.8642,349819.0],["1996-01-29",2.6667,2.8642,2.6667,2.6667,4556.0],["1996-01-30",2.6667,2.8642,2.6667,2.8148,138206.0],["1996-01-31",2.9136,2.9136,2.716,2.716,159469.0],["1996-02-01",2.8457,2.963,2.7654,2.963,81000.0],["1996-02-02",2.963,2.963,2.963,2.963,39488.0],["1996-02-05",2.963,2.963,2.716,2.716,96188.0],["1996-02-06",2.9136,2.963,2.7654,2.7654,14681.0],["1996-02-07",2.8148,2.963,2.8148,2.8642,111881.0],["1996-02-08",2.9383,2.963,2.7654,2.7901,203006.0],["1996-02-09",2.9136,2.963,2.7654,2.9136,32400.0],["1996-02-12",2.963,2.963,2.7654,2.9136,16706.0],["1996-02-13",2.7654,2.963,2.7654,2.963,295650.0],["1996-02-14",2.963,2.963,2.7654,2.963,80494.0],["1996-02-15",2.7654,2.963,2.7654,2.963,362981.0],["1996-02-16",2.7654,2.9136,2.7654,2.9136,139725.0],["1996-02-20",2.8642,2.963,2.8148,2.963,73913.0],["1996-02-21",2.963,3.0617,2.8642,3.0617,142256.0],["1996-02-22",3.0123,3.0617,2.8642,3.0617,28350.0],["1996-02-23",3.0123,3.0617,2.8642,2.9136,184781.0],["1996-02-26",2.8642,3.0617,2.8642,3.0123,27338.0],["1996-02-27",3.0617,3.0617,3.0123,3.0617,10125.0],["1996-02-28",3.0617,3.2469,2.963,3.2469,102263.0],["1996-02-29",3.2593,3.5556,3.1111,3.5556,53663.0],["1996-03-01",3.6543,3.7531,3.358,3.4568,125044.0],["1996-03-04",3.4568,3.4568,3.4568,3.4568,0.0],["1996-03-05",3.9506,3.9506,3.5556,3.5556,27338.0],["1996-03-06",3.9506,3.9506,3.8025,3.8519,26831.0],["1996-03-07",3.9506,4.0494,3.6543,4.0494,58725.0],["1996-03-08",4.0494,4.0494,3.6049,3.9506,71888.0],["1996-03-11",4.0494,4.0494,3.5556,3.9506,95681.0],["1996-03-12",3.7531,4.3457,3.7531,3.9506,430819.0],["1996-03-13",4.3457,4.3457,3.8519,4.1481,123019.0],["1996-03-14",3.8519,4.1481,3.8519,4.0494,17719.0],["1996-03-15",4.1481,4.1481,3.8519,4.1481,154406.0],["1996-03-18",4.1481,4.1481,3.8272,3.8272,331594.0],["1996-03-19",4.1481,4.1481,3.8519,4.0494,12150.0],["1996-03-20",3.8519,4.1173,3.8519,3.8519,6581.0],["1996-03-21",4.1481,4.1481,3.7531,3.9506,404494.0],["1996-03-22",4.1481,4.1481,3.8519,3.8519,15694.0],["1996-03-25",3.9506,4.1481,3.9506,4.1481,13669.0],["1996-03-26",3.8519,3.9506,3.8519,3.8519,27338.0],["1996-03-27",4.1481,4.1481,3.7531,3.7531,32400.0],["1996-03-28",4.0,4.0,3.7531,3.9506,15188.0],["1996-03-29",3.8025,4.7407,3.6543,4.7407,211613.0],["1996-04-01",4.7407,4.7407,4.1481,4.5432,29363.0],["1996-04-02",4.5432,4.5432,3.9506,4.1481,303750.0],["1996-04-03",4.5432,4.5432,4.0494,4.0988,377156.0],["1996-04-04",3.9506,4.5432,3.9506,4.1481,14175.0],["1996-04-08",3.9506,4.5432,3.9506,4.5432,7594.0],["1996-04-09",4.5432,4.5432,3.9506,4.5432,32400.0],["1996-04-10",4.5432,4.5432,4.0,4.4938,9113.0],["1996-04-11",4.0,4.3457,4.0,4.3457,8606.0],["1996-04-12",4.3457,4.3704,4.3457,4.3457,27338.0],["1996-04-15",4.0494,4.5432,4.0494,4.5432,157444.0],["1996-04-16",4.0494,4.4444,4.0494,4.4444,483975.0],["1996-04-17",4.0494,4.5432,4.0494,4.1481,31388.0],["1996-04-18",4.5432,4.5432,4.1481,4.1481,185794.0],["1996-04-19",4.9383,5.7284,4.3457,4.8395,92644.0],["1996-04-22",5.5309,5.5309,4.7407,5.3827,38981.0],["1996-04-23",4.7407,5.3333,4.7407,4.7407,29363.0],["1996-04-24",5.1358,5.3333,5.037,5.1358,19238.0],["1996-04-25",4.9383,5.1358,4.4444,4.8395,28856.0],["1996-04-26",4.4444,5.3333,4.4444,5.3333,104794.0],["1996-04-29",5.2346,5.2346,5.037,5.037,7594.0],["1996-04-30",5.5309,5.5309,5.1358,5.1358,6075.0],["1996-05-01",4.7407,5.3333,4.7407,5.3333,28856.0],["1996-05-02",4.7407,5.3333,4.7407,5.037,42019.0],["1996-05-03",5.3333,5.3333,4.7407,5.3333,13669.0],["1996-05-06",4.7407,5.3333,4.7407,4.7407,51131.0],["1996-05-07",4.7407,5.284,4.7407,5.284,7594.0],["1996-05-08",5.2346,5.2346,4.7407,5.2346,39488.0],["1996-05-09",5.2346,5.2346,4.8395,5.1358,37463.0],["1996-05-10",5.1358,5.1358,4.7901,5.1358,23794.0],["1996-05-13",4.7407,5.1358,4.7407,4.8395,50625.0],["1996-05-14",5.0864,5.1358,4.9383,4.9383,53156.0],["1996-05-15",4.9383,4.9383,4.7407,4.9383,25313.0],["1996-05-16",4.7407,4.9383,4.642,4.9383,26325.0],["1996-05-17",4.9383,4.9383,4.642,4.9383,999844.0],["1996-05-20",4.642,5.037,4.5926,4.5926,274388.0],["1996-05-21",5.1358,5.1358,4.7407,5.1358,21263.0],["1996-05-22",4.7407,5.1358,4.7407,4.9383,151875.0],["1996-05-23",4.7407,5.1358,4.7407,5.1358,39488.0],["1996-05-24",5.1358,6.321,4.9383,6.321,138206.0],["1996-05-28",6.5185,6.5185,5.1358,5.9259,32906.0],["1996-05-29",5.9259,5.9259,5.1358,5.3333,27338.0],["1996-05-30",5.9259,5.9259,5.3333,5.7284,45056.0],["1996-05-31",5.7284,5.7284,5.1358,5.3333,921375.0],["1996-06-03",5.1358,5.5309,5.1358,5.3333,44044.0],["1996-06-04",5.5309,5.5309,5.3333,5.5309,14681.0],["1996-06-05",5.7284,5.7284,5.3333,5.7284,80494.0],["1996-06-06",5.7284,5.7284,5.3333,5.7284,67331.0],["1996-06-07",5.5185,5.7284,5.3333,5.3333,71381.0],["1996-06-10",5.6296,5.7037,5.037,5.3333,28856.0],["1996-06-11",5.7037,5.7037,5.1358,5.4321,49106.0],["1996-06-12",5.7037,5.7037,5.284,5.5802,155419.0],["1996-06-13",5.2346,6.2222,5.1111,5.9012,3797381.0],["1996-06-14",5.8765,6.0741,5.7778,5.9259,939094.0],["1996-06-17",5.9259,6.1235,5.9259,6.1235,475875.0],["1996-06-18",6.2222,6.3704,6.0247,6.0988,872269.0],["1996-06-19",6.0247,6.2222,6.0247,6.1235,209081.0],["1996-06-20",5.9753,6.1728,5.8148,5.8765,853031.0],["1996-06-21",5.8765,6.0247,5.8272,5.8765,967444.0],["1996-06-24",5.8272,5.9753,5.8272,5.8765,195919.0],["1996-06-25",5.9753,5.9753,5.7284,5.7531,684956.0],["1996-06-26",5.679,5.679,5.2346,5.5309,361969.0],["1996-06-27",5.4321,5.5309,5.3333,5.3333,257681.0],["1996-06-28",5.4321,5.5309,5.3333,5.5309,105806.0],["1996-07-01",5.5309,5.7284,5.4321,5.5432,116438.0],["1996-07-02",5.6296,5.7284,5.5556,5.5556,19744.0],["1996-07-03",5.7284,5.7284,5.5802,5.6296,39994.0],["1996-07-05",5.6296,5.679,5.5802,5.5802,199969.0],["1996-07-08",5.5802,5.6049,5.4815,5.6049,257681.0],["1996-07-09",5.5802,5.9259,5.5309,5.9259,887456.0],["1996-07-10",5.8765,6.321,5.8765,5.9753,487519.0],["1996-07-11",5.9753,6.1728,5.8272,5.8272,586744.0],["1996-07-12",5.8395,5.9753,5.8272,5.8272,216169.0],["1996-07-15",5.9753,5.9753,5.7284,5.7284,296663.0],["1996-07-16",5.7284,5.8272,5.284,5.4815,375638.0],["1996-07-17",5.6296,6.1235,5.5309,6.0988,287550.0],["1996-07-18",6.1235,6.1235,5.9259,5.9753,136181.0],["1996-07-19",6.0247,6.0247,5.9259,6.0247,59231.0],["1996-07-22",6.0247,6.0741,5.9259,5.9259,32906.0],["1996-07-23",5.9753,6.0741,5.6543,5.7284,208069.0],["1996-07-24",5.3086,5.6296,5.3086,5.6296,152888.0],["1996-07-25",5.679,5.679,5.5309,5.5556,74419.0],["1996-07-26",5.6296,5.9753,5.6296,5.9753,251606.0],["1996-07-29",5.9259,5.9753,5.8765,5.9753,68344.0],["1996-07-30",5.9259,6.2222,5.9259,6.0741,74419.0],["1996-07-31",6.1728,6.1728,6.0741,6.0741,338681.0],["1996-08-01",6.0741,6.1481,6.0741,6.0741,47588.0],["1996-08-02",6.1481,6.1481,6.0494,6.0988,330581.0],["1996-08-05",6.2222,6.3457,6.1235,6.321,353869.0],["1996-08-06",6.3457,6.3457,6.2222,6.321,405506.0],["1996-08-07",6.2222,6.321,6.2222,6.2716,87581.0],["1996-08-08",6.1728,6.2716,6.0741,6.0741,396900.0],["1996-08-09",6.2222,6.2222,6.0741,6.0741,68344.0],["1996-08-12",6.1481,6.5185,5.7778,6.1481,194738.0],["1996-08-13",6.2222,6.2222,5.7778,6.0,149175.0],["1996-08-14",6.0741,6.0741,5.6296,5.6296,90113.0],["1996-08-15",5.9259,5.9259,5.5556,5.8148,77288.0],["1996-08-16",5.6296,5.9259,5.4815,5.7037,43200.0],["1996-08-19",5.7037,6.0,5.4815,5.7778,182925.0],["1996-08-20",5.7778,5.8889,5.7037,5.7778,98550.0],["1996-08-21",5.7778,6.1481,5.5556,6.1481,141750.0],["1996-08-22",6.0741,6.2963,6.0741,6.2963,455625.0],["1996-08-23",6.3704,6.5926,6.2222,6.5926,299363.0],["1996-08-26",6.5926,7.037,6.4444,6.8148,413100.0],["1996-08-27",7.037,7.037,6.5185,6.8889,263925.0],["1996-08-28",6.963,7.3333,6.7407,7.2593,1485338.0],["1996-08-29",7.2593,7.4074,7.037,7.037,144450.0],["1996-08-30",7.2593,7.2593,7.037,7.1111,51638.0],["1996-09-03",7.037,7.1852,7.037,7.1111,83025.0],["1996-09-04",7.2546,7.4074,7.1852,7.2222,73913.0],["1996-09-05",7.2593,7.4074,6.8148,7.4074,135338.0],["1996-09-06",7.1852,7.3333,7.1111,7.2222,140400.0],["1996-09-09",7.4074,7.4074,6.7407,6.8148,184950.0],["1996-09-10",6.963,6.963,6.5185,6.5926,171450.0],["1996-09-11",6.5926,6.7037,6.5185,6.7037,19913.0],["1996-09-12",6.7037,6.7037,5.9259,5.9259,547088.0],["1996-09-13",5.8889,5.9259,4.8889,5.037,606488.0],["1996-09-16",5.2593,6.3704,4.8889,6.0741,1478250.0],["1996-09-17",6.2963,6.2963,5.4074,5.4074,308138.0],["1996-09-18",5.6296,5.6296,5.4074,5.4074,75600.0],["1996-09-19",5.4815,5.7778,5.4815,5.6296,105638.0],["1996-09-20",5.5556,5.7778,5.5556,5.7037,160650.0],["1996-09-23",5.5556,6.0741,5.5556,5.8148,95513.0],["1996-09-24",5.8148,6.0,5.7407,5.7778,162675.0],["1996-09-25",5.7778,5.7778,5.4074,5.4074,227813.0],["1996-09-26",5.6296,5.6296,5.2593,5.3704,138038.0],["1996-09-27",5.2593,5.4444,5.2593,5.3704,44550.0],["1996-09-30",5.3704,5.4815,5.037,5.2593,448538.0],["1996-10-01",5.3333,5.4815,5.037,5.2593,199800.0],["1996-10-02",5.5556,5.6296,5.2593,5.4074,171788.0],["1996-10-03",5.3333,5.5556,5.1111,5.1111,234900.0],["1996-10-04",5.1111,5.3333,4.963,5.1111,341213.0],["1996-10-07",5.1481,5.1481,5.0,5.037,36113.0],["1996-10-08",4.963,5.1481,4.3704,4.4074,536288.0],["1996-10-09",4.5185,4.963,4.4444,4.4491,565650.0],["1996-10-10",4.5185,4.5185,3.8148,4.1852,114413.0],["1996-10-11",4.2963,4.2963,4.2222,4.2222,123525.0],["1996-10-14",4.2963,4.2963,4.2593,4.2593,433688.0],["1996-10-15",4.2593,4.4444,4.2593,4.3704,221738.0],["1996-10-16",4.3704,4.3704,4.2593,4.3333,840713.0],["1996-10-17",4.2963,4.5185,4.2593,4.3704,1561275.0],["1996-10-18",4.5185,4.5185,4.3704,4.4444,148163.0],["1996-10-21",4.4444,4.5185,4.2963,4.2963,146475.0],["1996-10-22",4.4074,4.4074,3.8519,4.0741,383063.0],["1996-10-23",3.9259,4.037,3.8148,3.8148,103275.0],["1996-10-24",3.8519,3.8519,3.1852,3.6296,1190363.0],["1996-10-25",3.7778,3.8519,3.5556,3.7778,468788.0],["1996-10-28",3.7778,3.7778,3.5556,3.7037,194738.0],["1996-10-29",3.7037,4.1111,3.5556,3.9259,2087438.0],["1996-10-30",4.0741,4.0741,3.8519,3.963,977738.0],["1996-10-31",3.963,4.2963,3.8519,4.2593,453263.0],["1996-11-01",4.3704,4.3704,4.2593,4.2963,236250.0],["1996-11-04",4.3704,4.7778,4.2963,4.7037,578475.0],["1996-11-05",4.7407,4.7407,4.2593,4.3333,276413.0],["1996-11-06",4.3333,4.3333,4.2593,4.3333,109350.0],["1996-11-07",4.4074,4.4074,4.2593,4.2963,38813.0],["1996-11-08",4.3704,4.5185,4.2963,4.4444,203850.0],["1996-11-11",4.5185,4.5185,4.3704,4.4444,196088.0],["1996-11-12",4.4444,4.5185,4.3704,4.4074,236925.0],["1996-11-13",4.2963,4.3704,4.2222,4.2222,675675.0],["1996-11-14",4.2963,4.4074,4.2222,4.3704,657450.0],["1996-11-15",4.4444,4.4444,4.2963,4.4444,20250.0],["1996-11-18",4.2963,4.4444,4.2963,4.3704,46575.0],["1996-11-19",4.2963,4.4074,4.2593,4.2963,371588.0],["1996-11-20",4.2593,4.3333,4.1481,4.1481,292613.0],["1996-11-21",4.2222,4.2222,3.7778,4.0,49275.0],["1996-11-22",4.0741,4.0741,3.8519,3.9259,78638.0],["1996-11-25",3.8519,3.9259,3.6296,3.7407,162675.0],["1996-11-26",3.7037,3.7407,3.5926,3.6296,208238.0],["1996-11-27",3.5926,3.6667,3.4815,3.5926,360113.0],["1996-11-29",3.4815,3.6296,3.4815,3.6296,226463.0],["1996-12-02",3.5556,3.6296,3.4815,3.5556,637200.0],["1996-12-03",3.7778,4.0,3.7778,4.0,745538.0],["1996-12-04",4.1111,4.2593,3.963,4.1852,319275.0],["1996-12-05",4.1481,4.3704,4.1481,4.2222,55688.0],["1996-12-06",4.1111,4.2593,4.0,4.1852,113400.0],["1996-12-09",4.2963,4.2963,4.1852,4.2963,12488.0],["1996-12-10",4.1852,4.1852,4.1111,4.1481,54000.0],["1996-12-11",4.1111,4.1852,4.037,4.1481,131625.0],["1996-12-12",4.1111,4.1481,3.963,4.1481,31050.0],["1996-12-13",3.963,4.0741,3.8704,3.963,1128263.0],["1996-12-16",3.8889,3.963,3.8889,3.963,29700.0],["1996-12-17",3.8519,3.9259,3.7407,3.7778,521100.0],["1996-12-18",3.7778,3.8889,3.7778,3.8889,70200.0],["1996-12-19",3.9259,4.1481,3.8889,4.0,114750.0],["1996-12-20",4.0,4.1481,3.9259,3.963,44888.0],["1996-12-23",4.1481,4.1481,4.037,4.0741,444150.0],["1996-12-24",4.1481,4.1481,4.0046,4.1111,117113.0],["1996-12-26",4.037,4.0741,4.0,4.0,65475.0],["1996-12-27",4.0,4.0741,3.9259,3.9259,77288.0],["1996-12-30",3.9259,4.0741,3.8148,3.8148,28350.0],["1996-12-31",3.8148,4.0,3.8148,4.0,47588.0],["1997-01-02",3.8519,4.0,3.8519,3.8519,51300.0],["1997-01-03",4.0,4.0,3.8148,3.8148,28350.0],["1997-01-06",3.8148,3.9259,3.8148,3.8148,34425.0],["1997-01-07",3.8148,3.9259,3.8148,3.8148,114413.0],["1997-01-08",3.963,4.0,3.8519,3.8889,105300.0],["1997-01-09",3.8889,4.0,3.8889,4.0,49950.0],["1997-01-10",4.0,4.0,3.9259,3.9444,118800.0],["1997-01-13",4.0,4.0,3.8519,3.8519,556538.0],["1997-01-14",3.8519,3.8889,3.7778,3.8194,100913.0],["1997-01-15",3.8889,3.8889,3.8148,3.8889,113063.0],["1997-01-16",3.8889,3.8889,3.8519,3.8889,60750.0],["1997-01-17",3.8889,3.8889,3.7778,3.7778,45563.0],["1997-01-20",3.8519,3.8519,3.7778,3.7778,60075.0],["1997-01-21",3.8148,3.8519,3.7778,3.7778,76275.0],["1997-01-22",3.7778,4.037,3.7778,4.037,89775.0],["1997-01-23",4.037,4.1111,3.963,4.0,131625.0],["1997-01-24",4.0,4.0741,3.9259,4.0,250088.0],["1997-01-27",4.1111,4.1111,3.963,4.1111,51638.0],["1997-01-28",4.0,4.1481,3.8519,3.963,121838.0],["1997-01-29",3.8148,3.963,3.8148,3.963,21263.0],["1997-01-30",3.8148,3.963,3.7778,3.9259,54675.0],["1997-01-31",3.7778,4.0,3.7778,3.8519,200475.0],["1997-02-03",3.963,3.963,3.7037,3.7778,87413.0],["1997-02-04",3.7778,3.7778,3.6296,3.7778,62100.0],["1997-02-05",3.6296,3.7778,3.6296,3.7778,41175.0],["1997-02-06",3.6296,3.6296,3.3704,3.4815,371588.0],["1997-02-07",3.4815,3.4815,2.963,3.037,551475.0],["1997-02-10",3.037,3.037,2.5556,2.6806,1697625.0],["1997-02-11",2.5926,2.7407,2.3704,2.5926,1643963.0],["1997-02-12",2.6296,2.7037,2.4444,2.5185,844763.0],["1997-02-13",2.4444,2.7037,2.2222,2.6667,1234913.0],["1997-02-14",2.7037,2.8889,2.6667,2.7407,642938.0],["1997-02-18",2.8148,2.8148,2.6667,2.7778,266625.0],["1997-02-19",2.7778,2.7778,2.6296,2.7407,1356075.0],["1997-02-20",2.7407,2.7407,2.5926,2.6296,69188.0],["1997-02-21",2.6296,2.7407,2.5185,2.5926,169763.0],["1997-02-24",2.5926,2.6667,2.4815,2.6296,214650.0],["1997-02-25",2.5926,2.6667,2.5556,2.5556,169763.0],["1997-02-26",2.5741,2.6667,2.5185,2.5926,177188.0],["1997-02-27",2.5926,2.6667,2.4444,2.4815,491400.0],["1997-02-28",2.4074,2.4074,2.2593,2.2593,858263.0],["1997-03-03",2.3148,2.3148,2.2222,2.2407,1490738.0],["1997-03-04",2.2963,2.2963,2.2222,2.2407,335813.0],["1997-03-05",2.2963,2.6667,2.2407,2.6667,549113.0],["1997-03-06",2.5926,2.8148,2.5926,2.7778,405338.0],["1997-03-07",2.7778,2.8148,2.6667,2.7222,318263.0],["1997-03-10",2.7407,2.8519,2.7407,2.7778,293288.0],["1997-03-11",2.8148,3.0741,2.8148,2.9259,453600.0],["1997-03-12",2.9815,3.1111,2.9259,2.963,299363.0],["1997-03-13",3.037,3.037,2.7778,2.8704,199463.0],["1997-03-14",2.963,2.963,2.8148,2.8519,282825.0],["1997-03-17",2.8889,2.8889,2.5556,2.5741,223763.0],["1997-03-18",2.6296,2.6667,2.5556,2.6667,92138.0],["1997-03-19",2.6667,2.6667,2.5185,2.6296,109688.0],["1997-03-20",2.6111,2.6667,2.5926,2.6296,28688.0],["1997-03-21",2.6667,2.6667,2.5926,2.6296,43200.0],["1997-03-24",2.5926,2.6296,2.4444,2.5926,76950.0],["1997-03-25",2.5926,2.5926,2.4815,2.5926,54338.0],["1997-03-26",2.5926,2.5926,2.3704,2.4444,58050.0],["1997-03-27",2.3704,2.4444,2.3333,2.4398,911925.0],["1997-03-31",2.4398,2.4444,2.2222,2.3333,1202850.0],["1997-04-01",2.3704,2.3704,2.2037,2.3333,283838.0],["1997-04-02",2.2222,2.3704,2.2222,2.3704,69863.0],["1997-04-03",2.3704,2.4444,2.2593,2.3704,157275.0],["1997-04-04",2.3704,2.3704,2.2963,2.3704,140400.0],["1997-04-07",2.4815,2.5185,2.3704,2.4815,73238.0],["1997-04-08",2.4815,2.4815,2.3333,2.4074,127913.0],["1997-04-09",2.4074,2.4074,2.3333,2.3704,62775.0],["1997-04-10",2.4074,2.4074,2.3333,2.3704,146475.0],["1997-04-11",2.4074,2.4444,2.3333,2.4074,167063.0],["1997-04-14",2.4074,2.4074,2.3333,2.3704,138713.0],["1997-04-15",2.4074,2.4074,1.9259,2.1667,384413.0],["1997-04-16",2.2222,2.2222,2.0741,2.0926,184950.0],["1997-04-17",2.0741,2.2222,2.0741,2.2222,447188.0],["1997-04-18",2.2222,2.2963,2.1481,2.2963,286200.0],["1997-04-21",2.2407,2.412,2.2222,2.3148,227138.0],["1997-04-22",2.2963,2.4815,2.2593,2.4444,504563.0],["1997-04-23",2.4815,2.4815,2.3333,2.4444,102938.0],["1997-04-24",2.4815,2.4815,2.3889,2.4259,193725.0],["1997-04-25",2.4259,2.5741,2.3889,2.5185,249750.0],["1997-04-28",2.4815,2.5926,2.4815,2.5741,284513.0],["1997-04-29",2.5556,2.5926,2.4444,2.5185,181575.0],["1997-04-30",2.537,2.6296,2.5185,2.6296,150525.0],["1997-05-01",2.6296,2.6296,2.5926,2.6296,109350.0],["1997-05-02",2.6296,2.6667,2.5926,2.6667,238950.0],["1997-05-05",2.6667,2.6667,2.6111,2.6296,340200.0],["1997-05-06",2.6667,2.7778,2.6296,2.7037,600750.0],["1997-05-07",2.7407,2.8148,2.5741,2.5741,189675.0],["1997-05-08",2.6667,2.6667,2.5741,2.5741,32738.0],["1997-05-09",2.6667,2.6667,2.5741,2.6296,33075.0],["1997-05-12",2.6667,2.6667,2.5741,2.6667,20250.0],["1997-05-13",2.6667,2.6667,2.5556,2.5741,119475.0],["1997-05-14",2.6111,2.7037,2.6111,2.6296,64463.0],["1997-05-15",2.7037,2.7037,2.5926,2.5926,107325.0],["1997-05-16",2.5926,2.6481,2.5926,2.6296,148163.0],["1997-05-19",2.6296,2.6296,2.5185,2.5741,38813.0],["1997-05-20",2.6296,2.6296,2.5556,2.6296,70200.0],["1997-05-21",2.5926,2.6296,2.5185,2.5185,50963.0],["1997-05-22",2.5185,2.5926,2.5185,2.5926,25313.0],["1997-05-23",2.5926,2.5926,2.5185,2.5926,84375.0],["1997-05-27",2.5926,2.5926,2.3704,2.4815,176175.0],["1997-05-28",2.5185,2.5926,2.5,2.5556,225450.0],["1997-05-29",2.5556,2.8148,2.5,2.7037,535275.0],["1997-05-30",2.6667,2.9259,2.6296,2.8889,746213.0],["1997-06-02",2.8889,2.9259,2.8519,2.9074,316575.0],["1997-06-03",2.9259,2.9259,2.8519,2.9074,275400.0],["1997-06-04",2.9259,2.963,2.8889,2.9259,140400.0],["1997-06-05",2.8519,2.9259,2.7037,2.8148,169088.0],["1997-06-06",2.8519,2.8519,2.7778,2.8148,44550.0],["1997-06-09",2.7037,2.8519,2.7037,2.8148,239625.0],["1997-06-10",2.7407,2.8519,2.7407,2.7963,113063.0],["1997-06-11",2.8519,2.8519,2.7593,2.7778,100238.0],["1997-06-12",2.8519,2.8519,2.7778,2.7778,299025.0],["1997-06-13",2.7778,2.8889,2.7778,2.7963,364838.0],["1997-06-16",2.8889,2.9259,2.8519,2.9259,281138.0],["1997-06-17",2.8519,3.037,2.8519,2.963,141750.0],["1997-06-18",3.037,3.037,2.9259,2.963,44888.0],["1997-06-19",2.9259,3.037,2.9259,2.963,84038.0],["1997-06-20",2.963,3.037,2.9259,2.9259,73238.0],["1997-06-23",3.0,3.0,2.9259,3.0,96525.0],["1997-06-24",3.0,3.0,2.9259,2.963,167400.0],["1997-06-25",2.963,3.0,2.9259,2.9259,95513.0],["1997-06-26",2.963,3.037,2.9259,3.037,81338.0],["1997-06-27",3.037,3.037,2.9815,3.037,167063.0],["1997-06-30",3.037,3.037,3.0,3.0,108000.0],["1997-07-01",3.0,3.1852,3.0,3.1481,302063.0],["1997-07-02",3.1296,3.3704,3.1111,3.2222,711113.0],["1997-07-03",3.2593,3.3333,3.2222,3.2593,77625.0],["1997-07-07",3.3704,3.4074,3.2407,3.2407,310163.0],["1997-07-08",3.2593,3.6296,3.2593,3.5926,1069200.0],["1997-07-09",3.5926,3.8519,3.5926,3.8148,874463.0],["1997-07-10",3.8519,3.8519,3.6296,3.7778,367200.0],["1997-07-11",3.7778,3.7778,3.6481,3.7778,113400.0],["1997-07-14",3.7778,3.7963,3.6296,3.7778,181575.0],["1997-07-15",3.7778,3.7778,3.6667,3.7778,297338.0],["1997-07-16",3.7407,3.7778,3.7037,3.7037,117788.0],["1997-07-17",3.7222,3.7778,3.7222,3.7407,255488.0],["1997-07-18",3.7037,3.8148,3.5556,3.7778,368213.0],["1997-07-21",3.8519,4.0741,3.7593,4.0741,237600.0],["1997-07-22",4.0741,4.1481,3.9259,4.1111,246038.0],["1997-07-23",4.1481,4.4444,3.7778,3.963,1090463.0],["1997-07-24",3.963,4.037,3.5926,3.7037,836663.0],["1997-07-25",3.6667,3.8148,3.6481,3.8148,355388.0],["1997-07-28",3.8148,3.8148,3.7037,3.7222,248063.0],["1997-07-29",3.8148,3.8148,3.6667,3.7407,117450.0],["1997-07-30",3.6852,3.7407,3.6667,3.7407,209250.0],["1997-07-31",3.7407,3.8148,3.6667,3.6667,297000.0],["1997-08-01",3.7407,3.7407,3.6667,3.7037,291600.0],["1997-08-04",3.7222,3.7963,3.6667,3.7963,141075.0],["1997-08-05",3.7593,4.0,3.7593,3.9259,210600.0],["1997-08-06",3.8519,4.1481,3.8519,4.037,176850.0],["1997-08-07",4.1111,4.1481,3.963,4.0185,198450.0],["1997-08-08",4.0,4.463,3.7778,4.2963,1189013.0],["1997-08-11",4.2963,4.2963,4.1481,4.2037,124875.0],["1997-08-12",4.1481,4.2593,4.1481,4.1481,186638.0],["1997-08-13",4.2593,4.4815,4.1481,4.3704,490050.0],["1997-08-14",4.3519,4.4815,4.3519,4.4074,56025.0],["1997-08-15",4.4444,4.4815,4.2963,4.2963,151200.0],["1997-08-18",4.3704,4.3704,4.1528,4.1852,355388.0],["1997-08-19",4.1481,4.3333,4.1481,4.2963,318263.0],["1997-08-20",4.2593,4.5556,4.2593,4.4074,399263.0],["1997-08-21",4.3704,4.4815,4.3704,4.4074,254138.0],["1997-08-22",4.4074,4.4815,4.3704,4.4444,270675.0],["1997-08-25",4.4815,4.5185,4.3704,4.4444,119138.0],["1997-08-26",4.4444,4.5556,4.4444,4.4444,110025.0],["1997-08-27",4.5185,4.5185,4.4444,4.4815,82350.0],["1997-08-28",4.4815,4.5926,4.4815,4.5926,141750.0],["1997-08-29",4.6296,4.6296,4.4815,4.4815,61088.0],["1997-09-02",4.4815,4.6667,4.4815,4.5926,373613.0],["1997-09-03",4.5926,5.3333,4.5926,5.3333,1863675.0],["1997-09-04",5.2593,5.6296,5.1111,5.4074,2221763.0],["1997-09-05",5.3704,5.463,5.1852,5.1852,921375.0],["1997-09-08",5.3333,5.5556,5.2037,5.5556,2023313.0],["1997-09-09",5.5926,5.9259,5.4815,5.8519,1081013.0],["1997-09-10",5.8148,6.0741,5.7407,5.8889,2073938.0],["1997-09-11",5.8519,6.0,5.8519,5.963,520763.0],["1997-09-12",5.9074,6.0,5.8889,5.963,1771875.0],["1997-09-15",5.8889,5.963,5.8519,5.8889,595350.0],["1997-09-16",5.8889,5.9259,5.8519,5.9259,315225.0],["1997-09-17",5.8704,5.9259,5.7778,5.8704,506250.0],["1997-09-18",5.7778,5.9259,5.7778,5.8889,382050.0],["1997-09-19",5.8519,5.9259,5.7778,5.7963,182588.0],["1997-09-22",5.7963,5.9259,5.7963,5.9259,258863.0],["1997-09-23",5.9259,6.3704,5.8889,6.2593,555525.0],["1997-09-24",6.2593,6.2963,6.1111,6.2963,526163.0],["1997-09-25",6.2963,6.6111,6.2407,6.5926,434363.0],["1997-09-26",6.5556,6.6296,6.4074,6.5185,235913.0],["1997-09-29",6.5556,6.5926,6.4815,6.5185,317925.0],["1997-09-30",6.5926,7.2963,6.5,6.8889,1543388.0],["1997-10-01",6.8519,7.037,6.6667,6.7037,205538.0],["1997-10-02",6.6296,6.7407,6.0741,6.5556,660150.0],["1997-10-03",7.4074,7.4444,6.7407,7.2593,1480613.0],["1997-10-06",7.4074,7.7037,7.2593,7.4815,1339538.0],["1997-10-07",7.537,8.1852,7.4444,8.037,1687500.0],["1997-10-08",8.2963,8.8148,8.1481,8.6296,2434725.0],["1997-10-09",8.7407,9.0,8.6296,8.8889,1865700.0],["1997-10-10",9.0,9.0,8.7407,8.8333,984825.0],["1997-10-13",8.9074,9.0,8.8333,8.9259,747563.0],["1997-10-14",8.9444,8.9444,8.2963,8.4815,829575.0],["1997-10-15",8.3333,8.6667,7.7407,8.6667,1712813.0],["1997-10-16",8.6296,8.6667,8.3333,8.5185,410738.0],["1997-10-17",8.4444,8.6296,8.2963,8.5185,610200.0],["1997-10-20",8.5185,9.1481,8.4444,9.1481,1250438.0],["1997-10-21",9.3704,10.1481,9.3333,10.037,2087438.0],["1997-10-22",10.2963,10.4444,9.7778,9.8889,2412788.0],["1997-10-23",9.3333,10.0,9.1111,10.0,940950.0],["1997-10-24",10.0,10.4815,9.8519,10.2593,1865700.0],["1997-10-27",10.1852,10.2222,8.8148,9.037,1195425.0],["1997-10-28",7.4074,9.7778,7.3333,9.0556,1906538.0],["1997-10-29",9.2963,9.4444,9.1111,9.4074,876825.0],["1997-10-30",9.1852,10.2222,9.037,9.7778,1262588.0],["1997-10-31",10.1852,10.9259,9.8148,10.7037,2184300.0],["1997-11-03",10.8889,11.3889,10.7222,11.0,1051200.0],["1997-11-04",11.1389,11.1667,10.7778,11.0,499275.0],["1997-11-05",11.1111,11.1111,10.5556,10.6667,561600.0],["1997-11-06",11.1389,11.4444,11.0556,11.1389,1689300.0],["1997-11-07",10.5556,11.2222,10.3889,10.9444,676800.0],["1997-11-10",11.0,11.4444,11.0,11.2778,1146825.0],["1997-11-11",11.2778,11.2778,11.1111,11.1667,331425.0],["1997-11-12",11.1111,11.2778,10.6667,10.8889,548325.0],["1997-11-13",11.0,11.2222,10.2778,10.6111,361575.0],["1997-11-14",10.4444,10.8889,10.4444,10.7222,249975.0],["1997-11-17",11.125,11.1944,11.0,11.0556,448200.0],["1997-11-18",11.0833,11.1389,10.8889,11.0,120600.0],["1997-11-19",10.9444,11.1111,10.8889,10.9722,257400.0],["1997-11-20",10.8889,10.8889,9.8889,10.6528,837675.0],["1997-11-21",10.6111,10.75,10.5556,10.6389,319500.0],["1997-11-24",10.5,10.6111,9.9444,10.0,200925.0],["1997-11-25",10.0,10.2222,9.1667,9.7778,1161675.0],["1997-11-26",9.7778,10.0556,9.7222,10.0,557550.0],["1997-11-28",10.0556,10.0556,9.8333,9.8889,99225.0],["1997-12-01",10.0556,10.1111,9.9444,10.0,313425.0],["1997-12-02",10.0556,10.0556,9.4722,9.5139,376200.0],["1997-12-03",9.4444,9.7222,8.7222,9.1111,872100.0],["1997-12-04",8.9444,9.3889,8.8889,9.3611,583425.0],["1997-12-05",9.3333,9.3889,9.1667,9.3472,250200.0],["1997-12-08",9.3333,9.3333,8.8889,8.9444,224550.0],["1997-12-09",8.9444,8.9722,7.8333,8.1111,878850.0],["1997-12-10",7.8889,9.5,7.1111,9.3333,2301525.0],["1997-12-11",8.8889,9.2778,8.0,8.9444,1559475.0],["1997-12-12",8.8889,9.3333,8.75,8.9444,636975.0],["1997-12-15",9.2778,9.3889,8.8889,9.2778,428850.0],["1997-12-16",9.3889,9.9444,9.2222,9.9028,1697850.0],["1997-12-17",9.8889,10.0,9.1667,9.2222,353250.0],["1997-12-18",9.1111,9.5,8.7222,8.8889,154350.0],["1997-12-19",8.5556,8.7778,8.2222,8.6944,278325.0],["1997-12-22",9.0,9.2778,8.6667,8.6667,356850.0],["1997-12-23",8.8889,8.8889,8.3889,8.4514,403875.0],["1997-12-24",8.4722,8.6111,8.4444,8.4722,87525.0],["1997-12-26",8.4444,8.7778,8.4444,8.4722,69750.0],["1997-12-29",8.4444,8.7222,8.4444,8.5833,135675.0],["1997-12-30",8.6111,8.6667,8.4444,8.6111,208125.0],["1997-12-31",8.5,8.7778,8.4444,8.5556,273825.0],["1998-01-02",8.5,8.6111,8.0833,8.2222,427050.0],["1998-01-05",8.3889,8.3889,7.5556,8.1944,922725.0],["1998-01-06",8.0278,8.2222,7.8889,7.9444,426375.0],["1998-01-07",8.0278,8.1667,7.7222,7.8611,483300.0],["1998-01-08",8.1111,8.2222,7.8889,7.9444,282825.0],["1998-01-09",8.1111,8.1111,7.7778,7.8889,207000.0],["1998-01-12",7.6111,7.7778,7.1667,7.6111,435375.0],["1998-01-13",7.8333,8.1111,7.5,7.7361,892350.0],["1998-01-14",7.8333,7.8889,7.4444,7.6111,872325.0],["1998-01-15",7.7222,7.7222,7.4722,7.5139,864225.0],["1998-01-16",7.6111,7.6111,6.7778,7.0278,874350.0],["1998-01-20",7.2222,8.1667,6.9444,8.1111,1689525.0],["1998-01-21",8.0,8.6667,7.9444,8.5,945675.0],["1998-01-22",8.5556,9.0278,8.4444,8.9583,984825.0],["1998-01-23",9.0556,9.3889,8.7778,9.25,839475.0],["1998-01-26",9.3889,9.3889,9.2222,9.3056,678375.0],["1998-01-27",9.3333,9.5556,9.1111,9.3194,1608525.0],["1998-01-28",9.2222,9.3889,9.2222,9.25,460125.0],["1998-01-29",9.1111,9.1111,8.6667,9.0,576000.0],["1998-01-30",9.0833,9.0833,8.7222,8.9444,1383300.0],["1998-02-02",9.1944,9.5556,8.9167,9.5556,3138525.0],["1998-02-03",9.5556,9.6111,9.2222,9.2222,645525.0],["1998-02-04",9.2222,9.8333,9.2222,9.6944,1154700.0],["1998-02-05",9.9444,10.2222,9.7778,10.0,1020825.0],["1998-02-06",10.2222,10.2778,10.0,10.2778,499275.0],["1998-02-09",10.3333,10.6667,10.2222,10.3333,382950.0],["1998-02-10",10.4167,10.5,10.2222,10.375,286425.0],["1998-02-11",10.2778,11.2778,10.2778,11.25,668925.0],["1998-02-12",11.2778,11.5556,10.4444,11.3333,1073475.0],["1998-02-13",11.2222,11.2778,10.6667,11.0,375300.0],["1998-02-17",10.9722,11.1111,10.7778,10.8056,154575.0],["1998-02-18",10.8333,10.9444,10.3333,10.6667,235350.0],["1998-02-19",10.6111,10.8889,9.8889,10.3333,414675.0],["1998-02-20",10.2222,10.7778,10.1667,10.7778,456300.0],["1998-02-23",10.7778,11.3333,10.6667,11.25,487125.0],["1998-02-24",11.3889,12.1111,11.3333,12.0,1301625.0],["1998-02-25",12.3333,12.5,11.5,11.6667,964800.0],["1998-02-26",11.5,11.6667,11.3333,11.5278,283725.0],["1998-02-27",11.6111,12.3333,11.4444,12.0556,531450.0],["1998-03-02",12.3333,12.3333,11.2778,11.7778,588150.0],["1998-03-03",11.6667,11.8889,11.0556,11.1111,1944675.0],["1998-03-04",11.0278,12.1597,11.0,11.7222,1373625.0],["1998-03-05",11.4444,12.2222,10.8889,11.7778,845775.0],["1998-03-06",12.1667,12.9722,12.0556,12.5694,939375.0],["1998-03-09",12.6111,13.3333,12.5556,13.2639,972000.0],["1998-03-10",13.3333,13.8889,13.1111,13.6389,1038375.0],["1998-03-11",14.0,14.3889,13.1667,13.5,1323450.0],["1998-03-12",13.3889,13.9722,13.2222,13.7778,365400.0],["1998-03-13",14.0556,14.5556,13.7778,14.3333,973350.0],["1998-03-16",14.7222,15.0,14.4444,14.8889,974700.0],["1998-03-17",15.1111,15.6667,14.8889,15.5139,842850.0],["1998-03-18",15.7778,15.7778,14.4444,15.0,1090800.0],["1998-03-19",15.1111,15.1111,14.6111,14.7222,866250.0],["1998-03-20",14.9444,14.9444,14.0,14.2222,726075.0],["1998-03-23",13.8889,14.3333,13.8889,14.1667,352575.0],["1998-03-24",14.1111,15.2778,14.1111,15.25,978300.0],["1998-03-25",15.5556,15.7778,14.9444,15.0,685575.0],["1998-03-26",15.0,15.2222,14.3889,14.4444,360675.0],["1998-03-27",14.6667,15.1111,14.6667,15.0278,484875.0],["1998-03-30",15.0556,15.0556,14.4722,14.7222,275400.0],["1998-03-31",14.8889,14.8889,14.2222,14.3056,520425.0],["1998-04-01",14.4444,14.4444,14.0,14.25,657900.0],["1998-04-02",14.25,14.8611,14.0556,14.6944,652050.0],["1998-04-03",14.7778,14.7778,14.2222,14.4444,362700.0],["1998-04-06",14.5556,14.6667,14.0833,14.1111,359550.0],["1998-04-07",14.1667,14.2778,12.3889,13.5,2856825.0],["1998-04-08",13.4444,14.1111,12.8889,13.1944,801900.0],["1998-04-09",13.6111,13.6667,12.6667,12.6667,635625.0],["1998-04-13",12.5556,13.3333,11.6667,13.3056,1510875.0],["1998-04-14",13.6944,13.8889,13.0,13.1389,945450.0],["1998-04-15",13.3333,13.3333,12.7222,13.1111,455175.0],["1998-04-16",12.9444,13.25,12.8889,13.1111,314100.0],["1998-04-17",13.3333,13.6667,13.1111,13.5556,634050.0],["1998-04-20",13.8333,13.9444,13.6667,13.8889,398700.0],["1998-04-21",13.8333,13.8889,13.2222,13.4444,325800.0],["1998-04-22",13.3889,13.9722,13.3333,13.4444,473625.0],["1998-04-23",13.5556,13.7222,13.1667,13.2778,287325.0],["1998-04-24",13.4444,13.5556,13.0556,13.5556,391950.0],["1998-04-27",12.8889,13.3333,12.8889,13.1667,395100.0],["1998-04-28",13.5556,13.6667,13.1667,13.5833,316350.0],["1998-04-29",14.0,14.2222,13.6667,13.7778,697725.0],["1998-04-30",14.2222,14.2222,13.8333,14.0,747675.0],["1998-05-01",13.9722,14.2222,13.9722,14.1667,264375.0],["1998-05-04",14.0556,14.8333,13.9444,14.3889,752625.0],["1998-05-05",14.1944,14.6667,14.0556,14.5833,265050.0],["1998-05-06",14.7222,14.8889,14.2222,14.2778,279900.0],["1998-05-07",14.7778,14.7778,14.2778,14.4444,314100.0],["1998-05-08",14.6111,14.8889,14.6111,14.7361,346500.0],["1998-05-11",14.8889,15.5556,14.7778,14.9722,612000.0],["1998-05-12",15.1111,15.3333,14.8333,14.9444,244575.0],["1998-05-13",14.8333,15.1111,14.75,15.0,187425.0],["1998-05-14",14.8333,15.7222,14.7778,15.5694,754200.0],["1998-05-15",15.7222,16.0556,15.3889,15.5833,474300.0],["1998-05-18",15.6667,15.8333,15.4444,15.7222,521775.0],["1998-05-19",15.5833,16.6667,15.5833,16.1944,957375.0],["1998-05-20",16.2778,16.6667,16.2222,16.4167,631800.0],["1998-05-21",16.5556,16.5556,15.8333,16.1111,406575.0],["1998-05-22",16.2222,16.2222,14.5556,15.0,1025100.0],["1998-05-26",14.7778,15.2778,14.3889,14.7778,761850.0],["1998-05-27",14.2222,14.7222,13.8889,14.7222,756675.0],["1998-05-28",15.1111,15.3889,14.7222,15.0833,389250.0],["1998-05-29",15.0833,15.3333,15.0,15.0278,216000.0],["1998-06-01",15.3333,15.3333,14.8889,14.9722,271350.0],["1998-06-02",15.2222,15.5,15.0278,15.3333,180450.0],["1998-06-03",15.5,16.3889,15.4444,16.3889,534825.0],["1998-06-04",16.6667,16.8333,15.9444,16.5556,460125.0],["1998-06-05",16.7778,16.8333,16.2778,16.3889,406350.0],["1998-06-08",16.4444,17.0556,16.2778,16.6389,689175.0],["1998-06-09",16.8333,17.0,16.3611,16.3611,450225.0],["1998-06-10",16.25,16.75,15.8333,16.0833,358950.0],["1998-06-11",16.3333,16.4167,15.75,15.9167,252600.0],["1998-06-12",16.0,16.2083,15.3333,16.1667,407550.0],["1998-06-15",15.8333,16.0,15.3333,15.5,201900.0],["1998-06-16",15.6667,16.1667,15.5,16.0,445800.0],["1998-06-17",16.0,16.8333,15.9167,16.5833,523050.0],["1998-06-18",16.5833,16.8333,15.8333,16.0833,336450.0],["1998-06-19",16.0833,16.3333,16.0,16.0833,233550.0],["1998-06-22",16.5417,17.125,16.1667,16.8333,381750.0],["1998-06-23",17.1667,18.0833,16.6667,17.3333,1374300.0],["1998-06-24",17.6667,18.8333,17.3333,18.6667,1109850.0],["1998-06-25",19.8333,20.0,19.0,19.125,903900.0],["1998-06-26",19.3333,19.5833,18.3333,18.75,432150.0],["1998-06-29",19.2917,19.8333,19.1667,19.75,514650.0],["1998-06-30",19.8333,20.4167,19.75,20.125,1141500.0],["1998-07-01",20.6667,22.1667,20.2083,22.125,1045800.0],["1998-07-02",22.5833,22.5833,20.75,21.8333,542550.0],["1998-07-06",22.6667,22.75,21.6667,22.5833,651300.0],["1998-07-07",22.8333,22.8333,21.5833,21.75,1111500.0],["1998-07-08",22.3333,25.1667,21.3333,24.5,1949700.0],["1998-07-09",23.9167,26.5833,23.6667,26.0,1359750.0],["1998-07-10",27.0,27.0,25.3333,26.25,1222800.0],["1998-07-13",26.6667,26.8333,23.6667,25.0833,1164450.0],["1998-07-14",24.9167,25.8333,24.5833,24.9167,528150.0],["1998-07-15",24.8333,25.25,23.8333,24.5833,872100.0],["1998-07-16",25.0,25.5,24.6667,25.1667,474300.0],["1998-07-17",25.0833,25.3333,24.6667,25.0,238800.0],["1998-07-20",25.0,26.0,25.0,26.0,415050.0],["1998-07-21",26.1667,26.5833,25.3333,25.8333,744600.0],["1998-07-22",25.3333,25.8333,24.4167,24.6667,387450.0],["1998-07-23",24.875,25.8333,23.75,24.25,519450.0],["1998-07-24",24.0417,24.1667,21.5833,23.1667,956700.0],["1998-07-27",21.6667,24.3333,20.5833,24.1667,1296900.0],["1998-07-28",24.75,24.75,23.5,24.3333,423150.0],["1998-07-29",25.1667,25.25,22.2917,22.8333,783450.0],["1998-07-30",22.8333,22.8333,21.6667,22.0,681000.0],["1998-07-31",21.875,22.2083,21.1667,21.3333,736950.0],["1998-08-03",20.0,20.8333,19.6667,19.8333,973200.0],["1998-08-04",19.5,20.5417,18.6667,19.6667,911400.0],["1998-08-05",19.5,20.5,19.2917,19.3333,645300.0],["1998-08-06",19.25,19.75,18.0,19.5729,1390950.0],["1998-08-07",20.0833,21.1667,20.0,20.75,566700.0],["1998-08-10",21.25,21.5833,19.8333,20.0417,731700.0],["1998-08-11",19.0,20.25,18.6667,20.2083,1023900.0],["1998-08-12",20.4167,21.1667,20.4167,20.8333,871200.0],["1998-08-13",20.1667,20.8333,19.5833,19.8333,639900.0],["1998-08-14",20.1667,20.3333,19.3333,19.3542,442650.0],["1998-08-17",18.9167,19.0833,18.3333,18.75,794700.0],["1998-08-18",18.7083,20.0833,18.6667,19.5,357300.0],["1998-08-19",19.6667,20.5833,13.75,14.3333,13188150.0],["1998-08-20",14.2917,15.9167,13.75,15.4583,4591500.0],["1998-08-21",15.6667,15.8333,13.6667,14.625,1422000.0],["1998-08-24",14.75,15.6667,14.75,15.3333,1195050.0],["1998-08-25",16.0,16.0,14.3333,14.375,833850.0],["1998-08-26",11.1667,12.875,11.0833,12.3333,5067300.0],["1998-08-27",11.3333,12.1667,11.1667,11.5,1995450.0],["1998-08-28",11.9167,11.9167,8.9167,9.5833,2413050.0],["1998-08-31",9.5833,9.6667,7.5833,7.5833,2119950.0],["1998-09-01",8.5,12.1667,7.9167,11.8333,5474550.0],["1998-09-02",13.0,13.0,10.3333,11.0833,2644050.0],["1998-09-03",10.3333,10.6667,8.75,9.25,1726800.0],["1998-09-04",8.1667,9.2083,8.0,9.1667,2770200.0],["1998-09-08",12.0833,12.1667,9.9583,11.0,1633500.0],["1998-09-09",10.75,10.75,10.0833,10.375,1081650.0],["1998-09-10",10.0,10.0,9.3333,9.5,1136250.0],["1998-09-11",9.4167,10.5417,9.3333,10.4583,870900.0],["1998-09-14",11.0,11.5833,10.5,10.8333,564600.0],["1998-09-15",10.4167,10.8333,10.3333,10.6667,452250.0],["1998-09-16",10.75,11.25,10.75,11.1667,362700.0],["1998-09-17",10.25,11.0833,10.0417,10.75,513750.0],["1998-09-18",10.9583,11.1667,10.7917,11.125,174600.0],["1998-09-21",10.8333,11.7917,10.5833,11.5833,586500.0],["1998-09-22",11.75,12.3333,11.6667,11.8333,944550.0],["1998-09-23",12.3333,12.3333,11.8333,12.0417,697800.0],["1998-09-24",12.1667,12.1667,11.6667,11.6667,471600.0],["1998-09-25",11.3333,11.5833,10.4583,10.9167,895200.0],["1998-09-28",11.3333,11.375,9.1667,9.25,1348500.0],["1998-09-29",10.1667,10.1667,9.0417,9.1667,1136550.0],["1998-09-30",9.0833,9.75,8.5,9.75,976200.0],["1998-10-01",9.2917,9.7917,8.8333,9.0833,520050.0],["1998-10-02",9.0833,9.9583,8.8333,9.7083,598800.0],["1998-10-05",9.625,9.625,8.6667,9.2083,628350.0],["1998-10-06",9.25,9.5417,8.75,8.8333,439800.0],["1998-10-07",9.2083,9.2083,7.8333,8.6667,716850.0],["1998-10-08",8.5,8.5,7.6667,8.1667,537300.0],["1998-10-09",8.3333,9.0,8.25,8.9167,418050.0],["1998-10-12",8.8333,9.5,8.8333,9.3333,428100.0],["1998-10-13",9.0833,9.5,9.0833,9.2083,350100.0],["1998-10-14",9.2917,9.3333,9.1667,9.3333,134550.0],["1998-10-15",9.3333,9.4167,9.0,9.25,268950.0],["1998-10-16",9.4167,10.3333,9.3333,10.1667,722250.0],["1998-10-19",10.3333,11.7917,10.0,11.3333,793950.0],["1998-10-20",11.6667,12.1667,11.5,11.8333,954450.0],["1998-10-21",11.875,11.875,10.5,10.7083,1012350.0],["1998-10-22",11.0,11.375,10.6667,11.3333,425550.0],["1998-10-23",10.9167,11.6667,10.75,11.3333,336300.0],["1998-10-26",11.5833,11.6667,11.25,11.5,277950.0],["1998-10-27",11.75,11.8333,11.0417,11.3333,445350.0],["1998-10-28",11.5,12.4583,11.4583,12.125,760200.0],["1998-10-29",12.1667,12.375,11.875,12.0417,179550.0],["1998-10-30",11.9167,12.0833,11.8333,12.0,261750.0],["1998-11-02",11.9583,12.0,11.5,11.9583,362700.0],["1998-11-03",11.9583,12.1667,11.875,12.125,221400.0],["1998-11-04",12.5833,14.5833,12.4167,14.4167,1091550.0],["1998-11-05",14.3333,14.8333,13.4167,14.7917,664200.0],["1998-11-06",14.7917,16.3333,14.6667,16.0417,566700.0],["1998-11-09",16.1667,16.1667,15.0417,15.5,429600.0],["1998-11-10",15.25,15.25,14.0,14.5,501900.0],["1998-11-11",14.5,14.6667,14.1667,14.5,226950.0],["1998-11-12",14.3333,14.375,13.9167,14.0833,146250.0],["1998-11-13",14.0417,14.0417,13.5833,13.7083,201000.0],["1998-11-16",13.875,14.3333,13.8333,14.1667,177750.0],["1998-11-17",14.0,14.9583,13.8333,14.6667,329850.0],["1998-11-18",14.6667,14.8333,14.375,14.8333,272850.0],["1998-11-19",14.8333,15.0,14.6667,14.9583,145050.0],["1998-11-20",14.875,15.6667,14.875,15.625,258150.0],["1998-11-23",15.7083,16.0,15.375,15.5,322050.0],["1998-11-24",15.4167,15.4167,14.3333,14.4583,325950.0],["1998-11-25",14.5417,14.9167,14.0417,14.875,163050.0],["1998-11-27",14.9167,15.4167,14.875,15.2917,97650.0],["1998-11-30",15.5,15.7083,14.5417,14.5417,325650.0],["1998-12-01",14.2917,14.625,14.2917,14.4583,270450.0],["1998-12-02",14.5,15.2917,14.4583,14.7917,319950.0],["1998-12-03",14.8333,14.9167,14.1667,14.1667,233100.0],["1998-12-04",14.0417,14.3333,13.8333,13.9167,188250.0],["1998-12-07",14.0833,14.3333,13.6667,14.0417,189150.0],["1998-12-08",14.0833,14.3333,13.8333,13.9167,105150.0],["1998-12-09",14.0,14.1667,13.8333,14.125,162900.0],["1998-12-10",14.125,14.2917,14.0417,14.0833,176850.0],["1998-12-11",13.9167,13.9583,13.7083,13.875,105300.0],["1998-12-14",13.6667,13.6667,12.4583,12.6667,412650.0],["1998-12-15",12.6667,12.8333,11.8333,12.0833,333600.0],["1998-12-16",12.0,12.0833,11.0833,11.25,545250.0],["1998-12-17",11.125,11.5,11.0,11.0,390150.0],["1998-12-18",11.1667,12.25,11.0833,11.9167,337200.0],["1998-12-21",12.0833,12.875,12.0417,12.6667,229800.0],["1998-12-22",12.4167,12.5833,11.875,12.2917,158100.0],["1998-12-23",12.25,12.2917,11.875,12.2083,168000.0],["1998-12-24",12.375,12.5417,12.125,12.4583,104850.0],["1998-12-28",12.4167,12.5417,12.3333,12.4583,212400.0],["1998-12-29",12.4583,12.5833,12.2917,12.5833,236550.0],["1998-12-30",12.5,12.6667,12.3333,12.4167,310350.0],["1998-12-31",12.3333,13.1667,12.25,13.125,282150.0],["1999-01-04",12.875,13.875,12.75,13.5,285900.0],["1999-01-05",13.3333,13.75,13.0,13.75,354450.0],["1999-01-06",14.6667,15.125,14.25,14.375,785250.0],["1999-01-07",14.375,14.7083,14.2083,14.6667,290550.0],["1999-01-08",14.6667,14.8333,14.4167,14.75,197100.0],["1999-01-11",14.9167,15.375,14.5833,15.3333,437850.0],["1999-01-12",15.25,15.25,14.5,14.6667,153450.0],["1999-01-13",14.1667,14.75,13.3333,14.4167,402150.0],["1999-01-14",14.5833,14.7083,13.9583,14.0,168000.0],["1999-01-15",14.1667,14.75,14.1667,14.75,321750.0],["1999-01-19",14.875,15.25,14.6667,15.0417,309000.0],["1999-01-20",15.2083,15.8333,15.0833,15.5,349500.0],["1999-01-21",15.6667,15.8333,15.3333,15.7917,371850.0],["1999-01-22",15.7917,15.9167,15.5833,15.6667,252750.0],["1999-01-25",15.5417,15.6667,14.875,14.875,237300.0],["1999-01-26",14.9167,15.25,14.875,15.0833,188700.0],["1999-01-27",15.25,15.5,15.2083,15.4167,228450.0],["1999-01-28",15.5417,15.5833,15.3333,15.3333,152100.0],["1999-01-29",15.1667,15.5,15.1667,15.3333,204600.0],["1999-02-01",15.3333,15.7917,15.3333,15.5417,167400.0],["1999-02-02",15.5417,15.6667,15.4167,15.625,105300.0],["1999-02-03",15.6667,16.3333,15.6667,16.2083,313800.0],["1999-02-04",16.25,16.4583,15.5417,15.875,209250.0],["1999-02-05",15.7917,16.3333,15.7083,16.0,178950.0],["1999-02-08",16.0,16.125,15.7917,15.9167,112500.0],["1999-02-09",15.875,15.875,14.875,14.9167,317700.0],["1999-02-10",14.75,15.0833,14.5417,14.5417,209700.0],["1999-02-11",14.8333,15.1667,14.8333,15.1667,173250.0],["1999-02-12",15.1667,15.25,14.0,14.25,265350.0],["1999-02-16",14.25,14.25,14.0833,14.1667,132000.0],["1999-02-17",14.0833,14.2917,14.0,14.0417,152100.0],["1999-02-18",14.0,14.6667,14.0,14.25,298650.0],["1999-02-19",14.2917,14.4167,14.0417,14.0417,428850.0],["1999-02-22",14.0417,14.8333,14.0,14.7083,269400.0],["1999-02-23",15.0417,16.25,15.0,16.0833,448650.0],["1999-02-24",16.8333,18.3333,16.7083,16.8333,1209900.0],["1999-02-25",17.0,17.9167,16.6667,17.7917,443400.0],["1999-02-26",17.875,19.0,17.875,18.7917,675300.0],["1999-03-01",18.9167,19.0,17.3333,17.3333,503250.0],["1999-03-02",17.4167,18.25,17.4167,17.9583,284850.0],["1999-03-03",17.9583,18.0,16.8333,17.0417,252600.0],["1999-03-04",17.2083,17.3333,16.125,16.6667,434250.0],["1999-03-05",17.125,17.1667,16.75,17.0833,251850.0],["1999-03-08",17.25,17.9167,17.2083,17.8333,247050.0],["1999-03-09",17.9583,17.9583,17.5,17.5,194550.0],["1999-03-10",17.7083,17.9583,17.5833,17.8333,164400.0],["1999-03-11",18.0,18.3333,17.625,17.6667,257100.0],["1999-03-12",17.8333,17.8333,17.5,17.6667,156450.0],["1999-03-15",17.7917,17.9583,17.7083,17.8333,145050.0],["1999-03-16",17.75,17.875,17.7083,17.75,90300.0],["1999-03-17",17.75,17.75,17.3333,17.5417,160500.0],["1999-03-18",17.7083,18.0417,17.625,17.75,437250.0],["1999-03-19",17.6667,17.8333,17.0,17.125,168450.0],["1999-03-22",16.9583,17.1667,16.6667,16.6667,126600.0],["1999-03-23",17.0,17.0,15.5,15.8333,289500.0],["1999-03-24",15.7917,16.125,15.5833,16.0,150900.0],["1999-03-25",16.125,17.5833,16.125,17.5,185700.0],["1999-03-26",17.625,17.875,17.375,17.625,187800.0],["1999-03-29",17.7917,17.9583,17.625,17.75,144300.0],["1999-03-30",17.7917,18.0,17.625,17.9167,259950.0],["1999-03-31",17.9583,18.0417,17.3333,17.4167,247950.0],["1999-04-01",17.375,17.625,16.8333,17.3333,103200.0],["1999-04-05",17.8333,17.9583,17.625,17.75,193350.0],["1999-04-06",17.5,17.6667,17.0833,17.0833,97500.0],["1999-04-07",17.1667,17.375,16.875,17.0833,137250.0],["1999-04-08",17.0,17.4167,16.875,16.9167,127200.0],["1999-04-09",16.8333,16.9167,16.3333,16.625,275550.0],["1999-04-12",15.9167,16.375,15.5,15.6667,308250.0],["1999-04-13",15.6667,16.2083,15.6667,15.9583,209850.0],["1999-04-14",16.0,16.5417,15.9167,16.4167,186300.0],["1999-04-15",16.25,16.3333,15.5833,15.7083,327750.0],["1999-04-16",15.75,15.75,15.5,15.5,115500.0],["1999-04-19",15.5417,16.5833,15.5417,16.0417,299250.0],["1999-04-20",15.875,16.3333,15.875,16.2917,247500.0],["1999-04-21",16.0833,16.4167,15.6667,16.2083,519450.0],["1999-04-22",16.2083,16.4167,15.8333,15.8333,412800.0],["1999-04-23",15.8333,17.7917,15.7083,17.5833,584700.0],["1999-04-26",18.1667,19.9167,18.1667,19.5833,1111050.0],["1999-04-27",19.9167,20.2917,19.5,19.5417,723750.0],["1999-04-28",22.6667,24.3333,22.3333,24.25,2852550.0],["1999-04-29",24.3333,25.6667,23.6667,25.3333,1490250.0],["1999-04-30",25.25,26.4583,24.9167,26.1667,1317750.0],["1999-05-03",25.7083,25.7083,24.25,25.0833,1287150.0],["1999-05-04",25.1667,26.5833,24.9167,25.0833,595800.0],["1999-05-05",26.0,26.1667,24.7917,25.0833,336750.0],["1999-05-06",25.0417,25.7083,25.0417,25.4167,222300.0],["1999-05-07",25.4167,25.4167,25.0,25.1667,205650.0],["1999-05-10",25.3333,25.5,24.0417,24.25,286200.0],["1999-05-11",24.1667,24.3333,23.0833,23.6667,518700.0],["1999-05-12",23.5833,23.8333,23.0417,23.3333,210450.0],["1999-05-13",23.2083,23.2083,22.375,22.8333,246900.0],["1999-05-14",22.4167,22.6667,22.1667,22.4167,139950.0],["1999-05-17",22.25,22.6667,22.0417,22.6667,184650.0],["1999-05-18",22.7083,23.0833,22.375,22.4583,294750.0],["1999-05-19",22.5833,23.0417,22.4583,23.0,116100.0],["1999-05-20",23.0417,23.5,22.8333,23.0417,143400.0],["1999-05-21",23.1667,23.7917,23.1667,23.6667,161550.0],["1999-05-24",23.8333,25.5833,23.8333,24.7083,492300.0],["1999-05-25",25.2917,25.625,24.875,24.9167,410850.0],["1999-05-26",25.0833,25.25,23.875,24.0,315000.0],["1999-05-27",23.9167,23.9167,23.4583,23.625,151350.0],["1999-05-28",23.5833,24.0417,23.5833,23.8333,137850.0],["1999-06-01",23.9167,24.1667,23.7083,24.1667,133350.0],["1999-06-02",24.0833,24.0833,23.75,24.0833,101550.0],["1999-06-03",24.2083,24.625,24.2083,24.5833,139650.0],["1999-06-04",24.6667,24.6667,24.0,24.4167,130500.0],["1999-06-07",24.4167,24.5,24.125,24.4583,129600.0],["1999-06-08",25.125,26.4167,25.125,25.625,561000.0],["1999-06-09",25.75,26.125,25.5833,25.8333,202500.0],["1999-06-10",26.0,26.75,25.8333,26.5,484350.0],["1999-06-11",26.5,27.875,26.3333,27.625,937350.0],["1999-06-14",28.0,28.4167,27.4167,27.5,564600.0],["1999-06-15",27.5,27.5,25.5833,25.75,545100.0],["1999-06-16",25.7917,25.8333,22.2083,22.9167,1628850.0],["1999-06-17",23.3333,24.0833,19.9167,21.0,2845500.0],["1999-06-18",21.875,21.9583,20.6667,20.6667,1300950.0],["1999-06-21",21.3333,22.1667,21.0833,21.9583,641100.0],["1999-06-22",21.8333,22.9167,21.7083,22.5833,475950.0],["1999-06-23",22.6667,22.6667,22.3333,22.5,356400.0],["1999-06-24",22.5,22.9167,21.9167,22.5833,484950.0],["1999-06-25",22.5833,22.6667,22.25,22.375,341550.0],["1999-06-28",21.7083,22.2917,21.7083,22.125,220500.0],["1999-06-29",22.25,22.25,21.2917,21.5417,257400.0],["1999-06-30",21.5833,21.6667,21.0,21.6667,557100.0],["1999-07-01",21.5,21.5,20.5,20.8333,430350.0],["1999-07-02",20.8333,20.8333,20.5833,20.7083,292350.0],["1999-07-06",21.0,21.75,21.0,21.4167,532500.0],["1999-07-07",21.5833,22.4167,21.5,22.3333,393300.0],["1999-07-08",22.1667,22.2917,21.6667,21.6667,291000.0],["1999-07-09",21.6667,22.0,21.6667,21.875,275550.0],["1999-07-12",21.9583,21.9583,21.0,21.4167,269550.0],["1999-07-13",21.5,21.5,21.0,21.3125,151300.0],["1999-07-14",21.375,21.75,21.1875,21.5,439600.0],["1999-07-15",21.875,22.625,20.125,21.4375,704300.0],["1999-07-16",21.5,21.625,20.875,20.9375,287700.0],["1999-07-19",20.875,22.3125,20.5,22.1875,494000.0],["1999-07-20",22.0,22.375,21.75,21.75,392800.0],["1999-07-21",21.9375,22.4375,21.25,22.1875,205500.0],["1999-07-22",22.4375,23.0,22.0,22.0625,300700.0],["1999-07-23",22.25,22.625,21.0,21.875,365200.0],["1999-07-26",22.0,22.875,21.3125,21.5625,327300.0],["1999-07-27",21.875,22.375,17.75,18.75,1125300.0],["1999-07-28",18.9375,20.75,18.25,18.5,1221200.0],["1999-07-29",18.625,19.125,17.3125,18.1875,547900.0],["1999-07-30",18.1875,18.375,16.9375,17.1875,593700.0],["1999-08-02",17.0,17.0,15.875,16.0,994300.0],["1999-08-03",15.75,15.875,15.0,15.625,734000.0],["1999-08-04",15.375,16.875,15.0625,16.1875,713200.0],["1999-08-05",16.1875,17.75,16.1875,17.1875,509500.0],["1999-08-06",17.5625,17.8125,16.4375,17.0,322000.0],["1999-08-09",17.0,17.0,16.125,16.4375,311000.0],["1999-08-10",17.0,17.25,16.625,16.875,300200.0],["1999-08-11",17.125,17.1875,16.75,16.9375,162400.0],["1999-08-12",17.25,18.25,17.1875,17.5625,410000.0],["1999-08-13",17.75,18.6875,17.75,18.5,213200.0],["1999-08-16",18.25,18.375,18.0,18.125,123400.0],["1999-08-17",18.125,18.1875,17.25,17.6875,299100.0],["1999-08-18",17.6875,17.6875,16.875,17.0,242000.0],["1999-08-19",17.125,17.375,16.75,17.0,160100.0],["1999-08-20",17.0625,17.3125,16.9375,17.0,177200.0],["1999-08-23",17.0,17.25,16.625,16.625,196200.0],["1999-08-24",16.75,17.375,16.6875,17.0625,261700.0],["1999-08-25",17.5,17.625,16.875,17.3125,152600.0],["1999-08-26",17.6875,17.75,17.0625,17.5,169800.0],["1999-08-27",17.5,17.5,16.625,16.75,211100.0],["1999-08-30",16.9375,17.125,16.3125,16.375,234500.0],["1999-08-31",16.3125,16.3125,15.875,16.0625,236500.0],["1999-09-01",16.25,16.4375,16.0625,16.1875,119300.0],["1999-09-02",12.8125,12.875,10.0,12.0,3203300.0],["1999-09-03",12.5,12.875,11.0625,11.25,1272300.0],["1999-09-07",11.125,11.125,10.0625,11.0,1593700.0],["1999-09-08",11.0,11.125,10.0625,10.1875,968300.0],["1999-09-09",10.375,10.875,10.0,10.625,864900.0],["1999-09-10",10.0,10.4375,9.75,10.3125,1037200.0],["1999-09-13",10.4375,12.0625,10.375,11.9375,773600.0],["1999-09-14",11.9375,11.9375,10.875,10.875,622300.0],["1999-09-15",11.0,11.125,10.5,10.5625,550300.0],["1999-09-16",10.75,10.875,10.4375,10.5625,226200.0],["1999-09-17",10.625,11.0625,10.625,10.875,374400.0],["1999-09-20",10.875,10.9375,10.8125,10.875,241500.0],["1999-09-21",10.875,10.875,10.125,10.3125,584400.0],["1999-09-22",10.3125,10.4375,10.125,10.1875,284900.0],["1999-09-23",10.25,10.4375,10.0625,10.0625,599100.0],["1999-09-24",10.125,10.1875,10.0,10.0625,211800.0],["1999-09-27",10.125,10.375,10.0,10.1875,306200.0],["1999-09-28",10.125,10.25,9.9375,10.0,222000.0],["1999-09-29",10.0,10.0,9.8125,9.9375,180000.0],["1999-09-30",9.9375,10.0625,9.3125,10.0625,409800.0],["1999-10-01",10.0,10.125,9.625,10.0,188800.0],["1999-10-04",10.0,10.0625,9.875,9.9375,277800.0],["1999-10-05",9.875,10.0625,9.875,10.0625,285300.0],["1999-10-06",10.0625,10.3125,10.0,10.0625,606300.0],["1999-10-07",10.0,10.125,9.625,9.9375,444600.0],["1999-10-08",9.8125,10.0625,9.75,10.0625,231500.0],["1999-10-11",10.0,10.3125,9.9375,10.1875,196500.0],["1999-10-12",10.25,10.875,10.0625,10.8125,595500.0],["1999-10-13",10.75,10.875,10.4375,10.5,304700.0],["1999-10-14",10.5,10.5,10.125,10.125,216900.0],["1999-10-15",10.0625,10.1875,9.8125,10.1875,523300.0],["1999-10-18",10.1875,10.1875,9.875,9.875,268200.0],["1999-10-19",9.9375,10.25,9.8125,10.25,481200.0],["1999-10-20",10.5,10.5625,9.5,10.0,892500.0],["1999-10-21",10.0,10.1875,9.8125,10.125,605000.0],["1999-10-22",10.125,10.3125,10.0,10.0,362800.0],["1999-10-25",10.0,10.0625,9.8125,9.9375,259500.0],["1999-10-26",9.875,10.0625,9.8125,10.0,416100.0],["1999-10-27",9.9375,10.0625,9.9375,10.0625,297800.0],["1999-10-28",10.0625,10.1875,10.0,10.1875,301400.0],["1999-10-29",10.25,10.25,10.0625,10.1875,162600.0],["1999-11-01",10.1875,11.75,10.125,11.625,518100.0],["1999-11-02",11.625,11.75,11.125,11.5,339000.0],["1999-11-03",11.5,13.1875,11.5,13.125,642600.0],["1999-11-04",13.125,13.5625,12.5625,12.75,582100.0],["1999-11-05",12.875,13.125,12.1875,12.375,179400.0],["1999-11-08",12.5,12.5625,11.75,12.3125,255300.0],["1999-11-09",12.125,12.625,12.0,12.5,163900.0],["1999-11-10",12.5,12.875,12.0625,12.4375,218400.0],["1999-11-11",12.3125,12.5,11.5625,11.9375,314400.0],["1999-11-12",11.9375,12.6875,11.875,12.6875,266400.0],["1999-11-15",12.6875,12.875,12.5,12.75,170400.0],["1999-11-16",12.6875,13.875,12.6875,13.875,381400.0],["1999-11-17",13.875,14.0,13.375,13.4375,434000.0],["1999-11-18",13.4375,13.75,13.3125,13.5,298200.0],["1999-11-19",13.375,13.875,13.375,13.5,189800.0],["1999-11-22",13.625,13.6875,13.4375,13.5625,199800.0],["1999-11-23",13.5,13.5625,13.0,13.3125,296300.0],["1999-11-24",12.8125,12.8125,12.25,12.625,352900.0],["1999-11-26",12.5625,12.6875,12.375,12.6875,150800.0],["1999-11-29",12.8125,12.8125,12.375,12.5,109300.0],["1999-11-30",12.5,12.6875,12.5,12.6875,285500.0],["1999-12-01",12.6875,13.375,12.6875,13.0,360200.0],["1999-12-02",13.0,13.3125,12.9375,13.25,478800.0],["1999-12-03",13.3125,13.875,13.0625,13.375,297600.0],["1999-12-06",13.4375,14.875,13.4375,14.75,582300.0],["1999-12-07",14.875,14.9375,13.1875,14.1875,207700.0],["1999-12-08",14.3125,14.625,14.25,14.5625,301900.0],["1999-12-09",14.625,14.9375,14.25,14.5,479300.0],["1999-12-10",14.8125,14.8125,14.5,14.5,352100.0],["1999-12-13",14.5,14.625,14.5,14.625,262200.0],["1999-12-14",14.625,14.625,14.0,14.25,221700.0],["1999-12-15",14.125,14.25,13.75,13.8125,410900.0],["1999-12-16",13.8125,14.0,13.625,13.6875,330300.0],["1999-12-17",13.625,13.625,13.0625,13.0625,525300.0],["1999-12-20",13.0,13.625,12.75,13.625,449100.0],["1999-12-21",13.25,13.5,13.125,13.4375,135700.0],["1999-12-22",13.375,13.4375,13.0,13.3125,149000.0],["1999-12-23",13.3125,13.3125,13.125,13.125,151300.0],["1999-12-27",13.0625,13.125,12.5625,12.75,450300.0],["1999-12-28",12.625,12.9375,12.5,12.6875,279800.0],["1999-12-29",12.625,12.6875,12.1875,12.4375,518000.0],["1999-12-30",12.375,12.4375,11.9375,12.0,395700.0],["1999-12-31",11.875,12.125,11.6875,12.125,352100.0],["2000-01-03",12.0,12.0,11.5,11.9375,318600.0],["2000-01-04",8.375,9.375,8.0625,9.0625,3640900.0],["2000-01-05",9.0625,9.125,8.5,8.75,763200.0],["2000-01-06",8.875,8.875,8.5,8.625,323400.0],["2000-01-07",8.75,9.125,8.5625,8.6875,507300.0],["2000-01-10",8.9375,9.0,8.625,8.8125,424800.0],["2000-01-11",8.6875,8.8125,8.5625,8.75,396400.0],["2000-01-12",8.75,8.8125,8.5,8.625,302700.0],["2000-01-13",8.5625,8.6875,8.5625,8.6875,246500.0],["2000-01-14",8.875,9.0625,8.75,8.75,245900.0],["2000-01-18",8.6875,8.8125,8.5625,8.75,240900.0],["2000-01-19",8.75,8.8125,8.625,8.625,219700.0],["2000-01-20",8.75,9.125,8.5625,8.9375,430800.0],["2000-01-21",9.0,9.1875,8.875,8.9375,266000.0],["2000-01-24",9.0625,9.0625,8.625,8.625,250100.0],["2000-01-25",8.6875,8.6875,8.4375,8.4375,164800.0],["2000-01-26",8.375,8.625,8.125,8.5,315900.0],["2000-01-27",8.375,8.5625,8.3125,8.5625,149400.0],["2000-01-28",8.375,8.5625,8.3125,8.5625,155200.0],["2000-01-31",8.5,8.5625,8.1875,8.3125,151600.0],["2000-02-01",8.375,8.375,8.125,8.3125,307700.0],["2000-02-02",8.375,8.5,8.125,8.125,114500.0],["2000-02-03",8.25,8.375,8.125,8.1875,188800.0],["2000-02-04",8.1875,8.5,8.1875,8.4375,142500.0],["2000-02-07",8.5,8.5625,8.25,8.5,122900.0],["2000-02-08",8.5625,8.625,8.375,8.625,149400.0],["2000-02-09",8.5625,8.75,8.5625,8.625,121700.0],["2000-02-10",8.625,8.6875,8.4375,8.625,217500.0],["2000-02-11",8.6875,8.75,8.4375,8.5,266300.0],["2000-02-14",8.375,8.9375,8.3125,8.875,268400.0],["2000-02-15",8.9375,10.3125,8.8125,10.3125,620300.0],["2000-02-16",10.4375,10.5625,9.1875,9.375,480900.0],["2000-02-17",9.375,9.4375,9.0,9.1875,213200.0],["2000-02-18",9.0,9.0625,8.5625,8.625,187100.0],["2000-02-22",8.75,8.75,8.4375,8.6875,149000.0],["2000-02-23",8.375,8.625,8.1875,8.5625,291000.0],["2000-02-24",8.5,8.6875,8.375,8.4375,98000.0],["2000-02-25",8.4375,8.5,8.25,8.3125,84800.0],["2000-02-28",8.3125,8.5625,8.25,8.5,201900.0],["2000-02-29",8.4375,8.5,8.25,8.3125,109700.0],["2000-03-01",8.3125,8.3125,8.125,8.25,154200.0],["2000-03-02",8.4375,8.4375,8.25,8.25,163100.0],["2000-03-03",8.25,8.375,8.125,8.3125,227600.0],["2000-03-06",8.125,8.3125,8.125,8.1875,171500.0],["2000-03-07",8.0625,8.1875,7.625,7.9375,227400.0],["2000-03-08",8.0,8.0,7.75,8.0,128100.0],["2000-03-09",7.8125,8.4375,7.8125,8.3125,138800.0],["2000-03-10",8.25,8.5,8.0,8.4375,241000.0],["2000-03-13",8.3125,8.3125,8.0,8.125,113000.0],["2000-03-14",8.125,8.1875,8.0625,8.1875,94900.0],["2000-03-15",8.1875,8.375,8.0625,8.25,75000.0],["2000-03-16",8.3125,8.75,8.25,8.5625,179500.0],["2000-03-17",8.5,9.25,8.5,9.25,442300.0],["2000-03-20",9.5625,11.1875,9.5625,11.125,744600.0],["2000-03-21",10.75,11.8125,10.25,10.875,612000.0],["2000-03-22",10.625,10.8125,10.375,10.8125,235700.0],["2000-03-23",10.5625,10.75,9.875,10.5,205300.0],["2000-03-24",10.375,10.5625,10.25,10.3125,120300.0],["2000-03-27",10.4375,10.75,10.375,10.75,117700.0],["2000-03-28",10.875,11.125,10.5,10.625,218900.0],["2000-03-29",10.625,10.75,10.3125,10.6875,66000.0],["2000-03-30",10.3125,10.625,10.3125,10.5,84600.0],["2000-03-31",10.8125,10.8125,9.875,9.875,229200.0],["2000-04-03",10.1875,10.5,9.8125,10.1875,130000.0],["2000-04-04",10.1875,10.1875,9.125,9.625,215200.0],["2000-04-05",9.5625,9.5625,9.125,9.4375,156100.0],["2000-04-06",9.3125,9.375,9.0,9.1875,115700.0],["2000-04-07",9.125,9.375,9.0,9.125,75600.0],["2000-04-10",9.0,9.125,9.0,9.0,178800.0],["2000-04-11",8.875,9.125,8.6875,8.8125,89300.0],["2000-04-12",8.5625,8.6875,8.125,8.25,196100.0],["2000-04-13",8.375,8.625,8.3125,8.4375,157500.0],["2000-04-14",8.375,8.625,8.0,8.125,190700.0],["2000-04-17",8.0625,8.125,7.75,7.875,224000.0],["2000-04-18",7.9375,8.625,7.9375,8.3125,273300.0],["2000-04-19",8.625,9.25,8.5,8.8125,251400.0],["2000-04-20",9.0,9.4375,9.0,9.25,178100.0],["2000-04-24",9.1875,9.75,9.125,9.625,212700.0],["2000-04-25",9.625,10.0,9.5625,9.625,97500.0],["2000-04-26",9.5625,9.6875,9.125,9.3125,140100.0],["2000-04-27",9.0625,9.125,8.9375,9.0625,181000.0],["2000-04-28",9.0,9.1875,8.9375,9.0625,49500.0],["2000-05-01",9.0,9.25,9.0,9.125,114200.0],["2000-05-02",9.0625,9.125,8.875,9.0,84200.0],["2000-05-03",9.0625,9.75,9.0625,9.75,230800.0],["2000-05-04",9.5,9.9375,9.5,9.9375,129800.0],["2000-05-05",9.9375,9.9375,9.8125,9.9375,66100.0],["2000-05-08",9.5,10.0625,9.5,10.0625,163100.0],["2000-05-09",10.0,10.1875,9.875,10.125,128700.0],["2000-05-10",10.0,10.0625,9.75,10.0625,145400.0],["2000-05-11",10.0,10.5,10.0,10.375,188900.0],["2000-05-12",10.4375,10.5625,10.4375,10.4375,80300.0],["2000-05-15",10.1875,10.5625,10.125,10.5625,129000.0],["2000-05-16",10.4375,10.5625,9.75,10.0,260300.0],["2000-05-17",10.0,10.0,9.875,9.9375,61200.0],["2000-05-18",9.9375,9.9375,9.8125,9.9375,62600.0],["2000-05-19",9.875,9.875,9.6875,9.875,58900.0],["2000-05-22",9.8125,9.875,9.125,9.6875,100000.0],["2000-05-23",9.5625,9.6875,9.4375,9.6875,61700.0],["2000-05-24",9.625,9.625,9.125,9.625,117600.0],["2000-05-25",9.5,9.6875,9.375,9.5,75100.0],["2000-05-26",9.375,9.375,9.125,9.25,88500.0],["2000-05-30",9.125,9.3125,8.875,9.25,117500.0],["2000-05-31",9.125,9.375,9.0625,9.375,97600.0],["2000-06-01",9.125,9.4375,9.125,9.375,87500.0],["2000-06-02",9.375,9.75,9.3125,9.75,113000.0],["2000-06-05",9.625,9.75,9.4375,9.625,67700.0],["2000-06-06",9.5625,9.6875,9.5,9.5625,70900.0],["2000-06-07",9.4375,9.5,9.3125,9.3125,113900.0],["2000-06-08",9.3125,9.375,9.0,9.0625,151300.0],["2000-06-09",9.0,9.0625,8.0625,8.6875,351200.0],["2000-06-12",8.75,8.75,8.4375,8.5,87500.0],["2000-06-13",8.375,8.4375,8.25,8.4375,95300.0],["2000-06-14",8.25,8.25,7.9375,8.0625,396800.0],["2000-06-15",7.9375,8.375,7.875,8.125,74600.0],["2000-06-16",8.0,8.25,8.0,8.1875,120500.0],["2000-06-19",8.125,8.125,7.5625,7.75,228200.0],["2000-06-20",7.8125,7.875,7.5,7.5625,166800.0],["2000-06-21",7.5625,8.0,7.5625,7.75,119800.0],["2000-06-22",6.625,6.875,5.9375,6.875,1752200.0],["2000-06-23",6.625,6.75,6.0625,6.3125,595800.0],["2000-06-26",6.25,6.3125,6.0,6.125,1031400.0],["2000-06-27",6.1875,6.1875,5.75,5.75,755200.0],["2000-06-28",5.6875,6.3125,5.5,6.3125,578300.0],["2000-06-29",6.3125,7.375,6.3125,6.8125,398800.0],["2000-06-30",7.0,7.1875,6.5625,6.625,237800.0],["2000-07-03",6.5,6.5,5.875,6.3125,202400.0],["2000-07-05",6.125,6.125,5.625,5.875,405000.0],["2000-07-06",5.8125,5.875,5.0625,5.3125,387900.0],["2000-07-07",5.0625,5.25,5.0625,5.0625,416600.0],["2000-07-10",5.125,5.3125,5.0,5.1875,243600.0],["2000-07-11",5.3125,5.3125,5.0625,5.0625,109200.0],["2000-07-12",5.125,5.125,5.0,5.0,269200.0],["2000-07-13",5.125,5.1875,5.0,5.0625,175500.0],["2000-07-14",5.0625,5.125,5.0,5.125,138400.0],["2000-07-17",5.0,5.125,5.0,5.0625,144600.0],["2000-07-18",5.0,5.0625,5.0,5.0,159400.0],["2000-07-19",5.0625,5.0625,5.0,5.0,841500.0],["2000-07-20",5.0,5.0,4.5,4.5625,264300.0],["2000-07-21",4.4375,4.5625,4.0625,4.3125,424100.0],["2000-07-24",4.375,4.375,4.25,4.375,251200.0],["2000-07-25",4.5625,4.625,4.3125,4.5,98500.0],["2000-07-26",4.375,4.5,4.25,4.25,165300.0],["2000-07-27",4.1875,4.4375,4.0625,4.3125,243700.0],["2000-07-28",4.25,4.375,4.125,4.25,144800.0],["2000-07-31",4.25,5.0,4.25,5.0,269200.0],["2000-08-01",5.0,5.0,4.75,4.8125,124300.0],["2000-08-02",4.8125,4.8125,4.5,4.75,174200.0],["2000-08-03",4.75,4.8125,4.5,4.5625,111900.0],["2000-08-04",4.5625,4.75,4.5,4.5,269000.0],["2000-08-07",4.25,4.4375,4.25,4.375,194100.0],["2000-08-08",4.375,4.625,4.375,4.4375,69300.0],["2000-08-09",4.4375,4.5,4.375,4.4375,81200.0],["2000-08-10",4.375,4.4375,4.3125,4.3125,122500.0],["2000-08-11",4.3125,4.375,4.25,4.25,71700.0],["2000-08-14",4.25,4.4375,4.25,4.375,49800.0],["2000-08-15",4.375,4.375,4.125,4.1875,218400.0],["2000-08-16",4.1875,4.25,4.0,4.1875,255800.0],["2000-08-17",4.0625,4.25,4.0625,4.125,78500.0],["2000-08-18",4.0,4.125,4.0,4.0,178500.0],["2000-08-21",4.0,4.375,4.0,4.25,215800.0],["2000-08-22",4.3125,4.375,4.0,4.0,82700.0],["2000-08-23",4.0,4.1875,3.9375,4.0,95000.0],["2000-08-24",4.0,4.0625,3.8125,3.9375,112800.0],["2000-08-25",3.875,4.0,3.75,3.875,212400.0],["2000-08-28",3.9375,4.25,3.875,4.0625,140900.0],["2000-08-29",4.1875,4.1875,3.75,3.9375,200800.0],["2000-08-30",3.875,3.9375,3.75,3.75,109000.0],["2000-08-31",3.75,3.875,3.75,3.875,113900.0],["2000-09-01",3.8125,3.875,3.75,3.8125,102100.0],["2000-09-05",3.75,3.9375,3.75,3.75,226900.0],["2000-09-06",3.75,3.875,3.6875,3.75,328900.0],["2000-09-07",3.8125,4.0,3.8125,4.0,189300.0],["2000-09-08",4.125,4.125,3.875,3.875,138900.0],["2000-09-11",3.8125,3.875,3.75,3.75,131800.0],["2000-09-12",3.75,3.875,3.75,3.75,67100.0],["2000-09-13",3.8125,4.0,3.8125,3.875,55400.0],["2000-09-14",3.875,4.25,3.875,4.125,115600.0],["2000-09-15",4.1875,4.4375,4.1875,4.3125,97900.0],["2000-09-18",4.375,4.875,4.375,4.6875,311300.0],["2000-09-19",4.6875,4.8125,4.375,4.375,77200.0],["2000-09-20",4.25,4.25,3.875,4.0,185400.0],["2000-09-21",4.125,4.1875,3.9375,4.0,71500.0],["2000-09-22",3.875,3.9375,3.75,3.9375,144000.0],["2000-09-25",3.875,3.9375,3.8125,3.875,42800.0],["2000-09-26",3.875,3.9375,3.875,3.875,75200.0],["2000-09-27",3.875,4.0,3.8125,3.8125,115200.0],["2000-09-28",3.8125,3.875,3.75,3.75,80400.0],["2000-09-29",3.8125,4.1875,3.75,4.1875,240500.0],["2000-10-02",4.1875,4.1875,3.75,3.9375,254900.0],["2000-10-03",4.0,4.125,3.75,3.75,89500.0],["2000-10-04",3.75,3.875,3.75,3.8125,119200.0],["2000-10-05",3.8125,3.875,3.8125,3.875,85000.0],["2000-10-06",3.8125,3.875,3.75,3.8125,41600.0],["2000-10-09",3.75,3.8125,3.625,3.6875,97600.0],["2000-10-10",3.625,3.625,3.375,3.4375,126600.0],["2000-10-11",3.4375,3.4375,3.0,3.25,401500.0],["2000-10-12",3.25,3.25,3.0,3.125,281200.0],["2000-10-13",3.0,3.375,2.9375,3.375,221600.0],["2000-10-16",3.3125,3.625,3.25,3.625,63900.0],["2000-10-17",3.5625,3.625,3.5,3.5,56400.0],["2000-10-18",3.4375,3.875,3.4375,3.875,120200.0],["2000-10-19",3.875,3.9375,3.3125,3.375,308400.0],["2000-10-20",3.375,3.375,3.3125,3.375,312000.0],["2000-10-23",3.375,3.625,3.375,3.5625,154700.0],["2000-10-24",3.5,4.0,3.5,3.9375,325200.0],["2000-10-25",3.9375,3.9375,3.8125,3.875,76700.0],["2000-10-26",3.875,3.9375,3.4375,3.4375,83100.0],["2000-10-27",3.4375,3.4375,3.0625,3.25,264800.0],["2000-10-30",3.1875,3.3125,3.0,3.0,245100.0],["2000-10-31",3.0,3.0625,2.8125,3.0,262800.0],["2000-11-01",3.0625,3.3125,3.0625,3.25,163400.0],["2000-11-02",3.25,3.6875,3.25,3.5625,178600.0],["2000-11-03",3.5625,3.75,3.5625,3.6875,117400.0],["2000-11-06",3.6875,3.75,3.5,3.5625,70700.0],["2000-11-07",3.5625,3.625,3.375,3.5,83500.0],["2000-11-08",3.4375,3.6875,3.375,3.625,120300.0],["2000-11-09",3.6875,3.75,3.4375,3.5625,54000.0],["2000-11-10",3.5,3.5,3.25,3.375,77600.0],["2000-11-13",3.25,3.4375,3.0625,3.125,80100.0],["2000-11-14",3.25,3.25,3.0625,3.125,134700.0],["2000-11-15",3.0,3.125,2.875,2.9375,217300.0],["2000-11-16",2.875,3.125,2.875,3.0625,85300.0],["2000-11-17",3.125,3.1875,3.0,3.125,73300.0],["2000-11-20",3.1875,3.1875,3.0,3.0,43200.0],["2000-11-21",3.125,3.125,2.875,3.0625,103900.0],["2000-11-22",3.0,3.0625,2.9375,3.0625,189800.0],["2000-11-24",3.0,3.125,3.0,3.125,49900.0],["2000-11-27",3.0625,3.0625,3.0,3.0,75800.0],["2000-11-28",3.0,3.125,2.9375,3.0,78600.0],["2000-11-29",2.9375,3.125,2.875,2.9375,135500.0],["2000-11-30",2.875,3.0,2.8125,3.0,142100.0],["2000-12-01",3.0,3.0625,2.875,2.9375,210600.0],["2000-12-04",2.875,3.0,2.75,2.9375,344900.0],["2000-12-05",2.9375,3.0625,2.8125,2.9375,150700.0],["2000-12-06",2.9375,3.0,2.875,2.875,99400.0],["2000-12-07",2.8125,2.9375,2.75,2.875,194100.0],["2000-12-08",2.8125,2.9375,2.75,2.9375,200300.0],["2000-12-11",2.875,2.9375,2.8125,2.9375,92200.0],["2000-12-12",2.875,2.9375,2.625,2.75,237200.0],["2000-12-13",2.6875,2.75,2.625,2.6875,80000.0],["2000-12-14",2.6875,2.6875,2.5625,2.625,138500.0],["2000-12-15",2.5,2.875,2.5,2.875,178400.0],["2000-12-18",2.8125,2.875,2.6875,2.75,174900.0],["2000-12-19",2.6875,3.0,2.6875,2.75,188800.0],["2000-12-20",2.6875,2.75,2.375,2.625,257400.0],["2000-12-21",2.5625,2.6875,2.5,2.625,251600.0],["2000-12-22",2.625,2.75,2.625,2.75,127200.0],["2000-12-26",2.8125,2.8125,2.625,2.625,679600.0],["2000-12-27",2.5625,2.9375,2.5625,2.8125,337900.0],["2000-12-28",2.75,3.1875,2.75,3.1875,365400.0],["2000-12-29",3.125,3.375,3.0625,3.3125,483700.0],["2001-01-02",3.25,3.25,3.0625,3.125,134100.0],["2001-01-03",3.0,3.1875,3.0,3.125,91300.0],["2001-01-04",3.125,3.1875,3.0625,3.1875,58500.0],["2001-01-05",3.125,3.375,3.125,3.375,75100.0],["2001-01-08",3.3125,3.375,3.0625,3.0625,85100.0],["2001-01-09",3.0625,3.3125,3.0625,3.25,126100.0],["2001-01-10",3.25,3.4375,3.25,3.4375,66700.0],["2001-01-11",3.4375,3.4375,3.1875,3.25,82400.0],["2001-01-12",3.25,3.375,3.25,3.375,102300.0],["2001-01-16",3.375,3.6875,3.0625,3.0625,224300.0],["2001-01-17",3.125,3.5625,3.125,3.375,243700.0],["2001-01-18",3.3125,3.5,3.3125,3.5,74400.0],["2001-01-19",3.5,3.8125,3.375,3.75,144700.0],["2001-01-22",3.75,3.75,3.625,3.625,70800.0],["2001-01-23",3.5625,3.8125,3.5,3.75,78200.0],["2001-01-24",3.875,4.75,3.8125,4.625,663000.0],["2001-01-25",4.5625,4.5625,4.1875,4.1875,212300.0],["2001-01-26",4.125,4.625,4.0625,4.5625,280400.0],["2001-01-29",4.6,5.3,4.6,5.15,299000.0],["2001-01-30",5.2,5.5,5.2,5.37,196500.0],["2001-01-31",5.37,6.05,5.37,5.95,458200.0],["2001-02-01",5.99,6.12,5.01,5.02,285000.0],["2001-02-02",5.0,5.5,4.75,5.5,168800.0],["2001-02-05",5.4,5.64,5.3,5.3,123100.0],["2001-02-06",5.35,5.55,5.35,5.41,66000.0],["2001-02-07",5.5,5.53,5.0,5.05,342900.0],["2001-02-08",5.02,5.05,4.45,4.65,168000.0],["2001-02-09",4.7,4.7,4.45,4.54,87800.0],["2001-02-12",4.54,5.2,4.54,5.18,116500.0],["2001-02-13",5.23,5.4,4.85,4.85,165700.0],["2001-02-14",4.86,4.99,4.67,4.7,46700.0],["2001-02-15",4.7,4.7,4.27,4.34,183100.0],["2001-02-16",4.3,4.4,4.25,4.35,73600.0],["2001-02-20",4.3,4.3,3.98,3.99,87900.0],["2001-02-21",3.9,3.99,3.8,3.8,50200.0],["2001-02-22",3.82,4.34,3.82,4.32,105600.0],["2001-02-23",4.3,4.34,3.95,4.2,90300.0],["2001-02-26",4.18,4.25,4.11,4.12,22900.0],["2001-02-27",4.12,4.2,4.05,4.15,40800.0],["2001-02-28",4.15,4.15,3.9,4.0,41200.0],["2001-03-01",3.96,3.96,3.81,3.87,30500.0],["2001-03-02",3.88,4.25,3.81,4.1,64700.0],["2001-03-05",4.12,4.25,4.0,4.0,49800.0],["2001-03-06",4.0,4.23,4.0,4.23,54300.0],["2001-03-07",4.23,4.25,4.0,4.02,103200.0],["2001-03-08",4.0,4.06,4.0,4.06,46200.0],["2001-03-09",4.0,4.06,3.9,4.0,93700.0],["2001-03-12",3.98,4.03,3.9,3.9,22200.0],["2001-03-13",3.9,3.9,3.4,3.72,67200.0],["2001-03-14",3.7,3.7,3.5,3.55,30000.0],["2001-03-15",3.52,3.52,3.2,3.2,54300.0],["2001-03-16",3.2,3.24,2.85,2.86,166900.0],["2001-03-19",2.9,2.97,2.62,2.69,170000.0],["2001-03-20",2.69,3.09,2.69,3.01,209100.0],["2001-03-21",3.0,3.19,2.95,3.1,66100.0],["2001-03-22",3.13,3.13,2.98,2.98,96400.0],["2001-03-23",2.99,3.0,2.92,2.97,42700.0],["2001-03-26",3.0,3.05,2.87,2.88,128000.0],["2001-03-27",2.85,2.95,2.81,2.95,52300.0],["2001-03-28",2.94,2.95,2.75,2.85,642400.0],["2001-03-29",2.8,3.09,2.8,2.98,181800.0],["2001-03-30",2.98,3.15,2.95,3.15,120800.0],["2001-04-02",3.12,3.15,2.92,3.0,102900.0],["2001-04-03",2.95,3.05,2.93,3.0,88400.0],["2001-04-04",2.95,3.05,2.95,3.0,78900.0],["2001-04-05",3.01,3.24,3.0,3.24,73300.0],["2001-04-06",3.2,3.25,3.15,3.23,78500.0],["2001-04-09",3.23,3.4,3.23,3.4,37100.0],["2001-04-10",3.38,3.39,3.28,3.29,30800.0],["2001-04-11",3.35,3.35,3.1,3.1,56100.0],["2001-04-12",3.08,3.09,3.05,3.08,42400.0],["2001-04-16",3.06,3.18,3.06,3.17,42300.0],["2001-04-17",3.15,3.24,3.15,3.24,31000.0],["2001-04-18",3.22,4.2,3.22,3.95,357700.0],["2001-04-19",3.9,3.9,3.7,3.81,49700.0],["2001-04-20",3.8,3.85,3.78,3.83,41500.0],["2001-04-23",3.83,3.83,3.75,3.75,58500.0],["2001-04-24",3.75,3.8,3.74,3.78,38800.0],["2001-04-25",3.76,3.95,3.75,3.8,48600.0],["2001-04-26",3.78,3.8,3.69,3.71,34800.0],["2001-04-27",3.68,3.82,3.68,3.68,18800.0],["2001-04-30",3.68,3.74,3.6,3.65,20400.0],["2001-05-01",3.65,3.7,3.53,3.7,23900.0],["2001-05-02",3.65,3.67,3.36,3.46,56900.0],["2001-05-03",3.45,3.46,3.26,3.29,73400.0],["2001-05-04",3.3,3.65,3.3,3.65,40900.0],["2001-05-07",3.6,3.69,3.52,3.63,35400.0],["2001-05-08",3.53,3.64,3.53,3.6,26300.0],["2001-05-09",3.6,3.68,3.6,3.65,32100.0],["2001-05-10",3.63,3.98,3.63,3.95,59300.0],["2001-05-11",3.95,3.95,3.66,3.76,23000.0],["2001-05-14",3.8,4.05,3.8,4.0,110200.0],["2001-05-15",4.0,4.0,3.86,3.93,24600.0],["2001-05-16",3.92,4.05,3.85,4.0,38600.0],["2001-05-17",3.96,4.1,3.85,3.93,79700.0],["2001-05-18",3.9,3.99,3.8,3.8,62000.0],["2001-05-21",3.8,3.9,3.7,3.9,36600.0],["2001-05-22",3.85,4.0,3.8,3.95,80600.0],["2001-05-23",3.93,3.95,3.85,3.9,63500.0],["2001-05-24",3.87,3.9,3.65,3.87,52400.0],["2001-05-25",3.85,3.88,3.65,3.74,53800.0],["2001-05-29",3.7,4.0,3.7,3.98,108400.0],["2001-05-30",3.99,4.02,3.95,3.98,95600.0],["2001-05-31",4.0,4.2,3.96,3.99,125700.0],["2001-06-01",3.99,4.04,3.98,4.0,123000.0],["2001-06-04",4.05,4.27,4.0,4.03,379600.0],["2001-06-05",4.0,4.15,4.0,4.02,266300.0],["2001-06-06",4.0,4.09,3.9,4.07,90600.0],["2001-06-07",4.0,4.09,3.96,4.09,45700.0],["2001-06-08",4.0,4.09,3.95,4.01,186200.0],["2001-06-11",4.2,4.3,4.0,4.16,255800.0],["2001-06-12",4.1,4.15,3.95,4.05,167400.0],["2001-06-13",4.0,4.12,4.0,4.1,26400.0],["2001-06-14",4.1,4.14,4.06,4.14,57600.0],["2001-06-15",4.12,4.22,4.1,4.13,92800.0],["2001-06-18",4.12,4.3,4.11,4.18,81500.0],["2001-06-19",4.15,4.22,4.07,4.12,44900.0],["2001-06-20",4.1,4.15,3.9,4.0,80700.0],["2001-06-21",3.9,4.25,3.9,4.25,76100.0],["2001-06-22",4.25,4.25,4.08,4.19,85200.0],["2001-06-25",4.15,4.15,3.6,3.78,131000.0],["2001-06-26",3.7,4.04,3.68,4.0,86100.0],["2001-06-27",4.0,4.15,4.0,4.14,77000.0],["2001-06-28",4.14,4.35,4.14,4.35,109100.0],["2001-06-29",4.31,5.24,4.3,5.24,384600.0],["2001-07-02",5.1,5.1,4.65,4.7,163500.0],["2001-07-03",4.59,4.59,4.4,4.4,180400.0],["2001-07-05",4.4,4.4,4.23,4.29,110400.0],["2001-07-06",4.29,4.29,4.16,4.19,50400.0],["2001-07-09",4.18,4.45,4.18,4.34,120700.0],["2001-07-10",4.34,4.6,4.34,4.42,186400.0],["2001-07-11",4.6,4.65,4.55,4.65,91300.0],["2001-07-12",4.6,4.9,4.45,4.9,51000.0],["2001-07-13",4.88,5.2,4.86,4.98,153300.0],["2001-07-16",4.9,4.99,4.75,4.8,67200.0],["2001-07-17",4.72,4.75,4.55,4.61,61700.0],["2001-07-18",4.75,4.75,4.52,4.55,71000.0],["2001-07-19",4.55,5.18,4.55,5.05,197300.0],["2001-07-20",5.0,5.09,4.94,4.95,263000.0],["2001-07-23",4.9,4.97,4.45,4.59,122500.0],["2001-07-24",4.6,4.75,4.51,4.75,104600.0],["2001-07-25",4.75,4.98,4.75,4.94,82900.0],["2001-07-26",4.9,5.08,4.8,5.0,91100.0],["2001-07-27",4.95,5.0,4.91,4.99,96100.0],["2001-07-30",4.95,5.0,4.8,5.0,180900.0],["2001-07-31",4.93,5.1,4.93,5.07,40600.0],["2001-08-01",5.01,5.39,5.01,5.22,148700.0],["2001-08-02",5.15,5.22,5.13,5.2,38800.0],["2001-08-03",5.2,5.38,5.17,5.32,83300.0],["2001-08-06",5.25,5.25,5.0,5.02,104900.0],["2001-08-07",5.02,5.15,5.0,5.09,83300.0],["2001-08-08",5.07,5.09,4.96,5.0,75700.0],["2001-08-09",5.0,5.0,4.96,5.0,27400.0],["2001-08-10",4.98,5.06,4.97,5.06,71200.0],["2001-08-13",5.1,5.1,5.0,5.0,51600.0],["2001-08-14",5.0,5.0,4.76,4.82,106600.0],["2001-08-15",4.81,4.9,4.8,4.9,38400.0],["2001-08-16",4.89,5.03,4.89,4.99,188800.0],["2001-08-17",4.97,4.99,4.85,4.92,47900.0],["2001-08-20",4.9,4.97,4.85,4.95,127400.0],["2001-08-21",4.9,4.96,4.87,4.87,133100.0],["2001-08-22",4.85,4.9,4.76,4.83,63700.0],["2001-08-23",4.73,4.92,4.7,4.81,88200.0],["2001-08-24",4.81,4.91,4.76,4.85,56200.0],["2001-08-27",4.82,4.9,4.79,4.81,168600.0],["2001-08-28",4.78,4.8,4.7,4.8,21900.0],["2001-08-29",4.7,4.8,4.67,4.78,52500.0],["2001-08-30",4.78,4.8,4.65,4.7,18500.0],["2001-08-31",4.7,4.73,4.57,4.6,99100.0],["2001-09-04",4.57,4.65,4.5,4.55,52600.0],["2001-09-05",4.45,4.49,4.2,4.25,94000.0],["2001-09-06",4.2,4.35,4.0,4.09,125400.0],["2001-09-07",4.06,4.15,3.65,4.0,238800.0],["2001-09-10",3.95,4.09,3.83,3.91,94400.0],["2001-09-17",3.9,3.9,3.5,3.5,85700.0],["2001-09-18",3.49,3.49,3.1,3.11,128000.0],["2001-09-19",3.1,3.15,3.0,3.13,181800.0],["2001-09-20",3.1,3.13,3.0,3.01,86700.0],["2001-09-21",3.0,3.09,2.8,2.95,95500.0],["2001-09-24",2.95,3.05,2.88,2.88,134500.0],["2001-09-25",2.82,3.55,2.76,3.55,164600.0],["2001-09-26",3.5,3.75,3.35,3.43,117600.0],["2001-09-27",3.4,3.45,3.01,3.1,69700.0],["2001-09-28",3.08,3.25,3.05,3.19,107300.0],["2001-10-01",3.15,3.15,3.05,3.1,63000.0],["2001-10-02",3.0,3.12,2.96,3.05,60600.0],["2001-10-03",3.0,3.0,2.94,2.98,63800.0],["2001-10-04",2.96,3.0,2.75,2.99,169000.0],["2001-10-05",2.98,2.98,2.93,2.95,58400.0],["2001-10-08",2.9,3.0,2.9,2.95,55400.0],["2001-10-09",2.95,3.05,2.9,2.9,99400.0],["2001-10-10",2.9,3.03,2.9,3.02,128600.0],["2001-10-11",2.98,3.1,2.96,3.07,98800.0],["2001-10-12",3.05,3.4,3.02,3.4,108000.0],["2001-10-15",3.39,3.62,3.29,3.45,120500.0],["2001-10-16",3.45,3.65,3.42,3.6,115600.0],["2001-10-17",3.7,3.73,3.5,3.69,70000.0],["2001-10-18",3.59,3.64,3.5,3.52,107900.0],["2001-10-19",3.57,3.6,3.5,3.6,72900.0],["2001-10-22",3.5,3.64,3.5,3.63,79100.0],["2001-10-23",3.65,3.67,3.54,3.58,105700.0],["2001-10-24",3.54,3.68,3.5,3.55,34700.0],["2001-10-25",3.55,3.72,3.45,3.72,215300.0],["2001-10-26",3.71,3.91,3.57,3.58,65100.0],["2001-10-29",3.5,3.62,3.4,3.5,103100.0],["2001-10-30",3.5,3.54,3.46,3.5,109100.0],["2001-10-31",3.53,3.6,3.51,3.56,14500.0],["2001-11-01",3.56,3.72,3.54,3.6,29600.0],["2001-11-02",3.7,3.76,3.53,3.6,66500.0],["2001-11-05",3.58,3.82,3.58,3.66,64300.0],["2001-11-06",3.56,4.3,3.56,4.3,111400.0],["2001-11-07",4.2,4.66,4.15,4.2,78200.0],["2001-11-08",4.1,4.13,3.9,3.92,38700.0],["2001-11-09",3.82,4.22,3.82,4.2,39900.0],["2001-11-12",4.2,4.48,4.12,4.48,18500.0],["2001-11-13",4.47,4.47,4.15,4.15,41400.0],["2001-11-14",4.08,4.69,4.08,4.5,116400.0],["2001-11-15",4.4,4.45,4.12,4.12,21900.0],["2001-11-16",4.15,4.2,4.03,4.06,16500.0],["2001-11-19",4.06,4.15,3.85,3.99,129000.0],["2001-11-20",4.0,4.35,3.99,4.26,57300.0],["2001-11-21",4.25,4.27,4.2,4.25,62200.0],["2001-11-23",4.25,4.32,4.18,4.3,21000.0],["2001-11-26",4.05,4.38,4.05,4.27,77300.0],["2001-11-27",4.25,4.3,4.05,4.3,51400.0],["2001-11-28",4.32,4.5,4.3,4.47,211800.0],["2001-11-29",4.46,4.63,4.44,4.63,101300.0],["2001-11-30",4.62,4.7,4.53,4.57,79600.0],["2001-12-03",4.55,4.74,4.51,4.7,191500.0],["2001-12-04",4.65,5.2,4.65,5.2,322000.0],["2001-12-05",5.1,5.22,4.9,4.99,172700.0],["2001-12-06",4.95,5.15,4.91,5.15,202900.0],["2001-12-07",5.1,5.47,5.06,5.45,205700.0],["2001-12-10",5.43,5.72,4.55,5.54,372300.0],["2001-12-11",5.35,5.45,5.2,5.43,142700.0],["2001-12-12",5.53,5.85,5.45,5.69,188600.0],["2001-12-13",5.69,5.73,5.59,5.66,55100.0],["2001-12-14",5.6,5.65,4.95,5.35,80800.0],["2001-12-17",5.27,5.72,5.22,5.65,136500.0],["2001-12-18",5.4,5.85,5.4,5.83,177900.0],["2001-12-19",5.55,5.92,5.55,5.74,205000.0],["2001-12-20",5.55,5.6,4.76,5.0,157800.0],["2001-12-21",5.1,5.9,5.1,5.77,200400.0],["2001-12-24",5.7,5.77,5.52,5.57,19900.0],["2001-12-26",5.67,5.92,5.63,5.83,95700.0],["2001-12-27",5.8,5.84,5.59,5.6,64700.0],["2001-12-28",5.5,5.58,5.25,5.32,125100.0],["2001-12-31",5.22,5.22,5.0,5.11,179400.0],["2002-01-02",5.1,5.56,5.09,5.56,73000.0],["2002-01-03",5.4,5.79,5.4,5.75,134200.0],["2002-01-04",5.6,5.78,5.5,5.53,56100.0],["2002-01-07",5.63,5.89,5.25,5.31,109300.0],["2002-01-08",5.1,5.37,5.0,5.37,226500.0],["2002-01-09",5.27,5.7,5.27,5.59,121400.0],["2002-01-10",5.52,5.64,5.48,5.56,185300.0],["2002-01-11",5.56,5.88,5.56,5.64,118000.0],["2002-01-14",5.6,5.79,5.56,5.62,127200.0],["2002-01-15",5.57,5.65,5.57,5.62,47100.0],["2002-01-16",5.5,5.95,5.5,5.93,153900.0],["2002-01-17",5.75,5.82,5.69,5.8,83700.0],["2002-01-18",5.78,5.83,5.65,5.65,1349000.0],["2002-01-22",5.7,5.74,5.6,5.6,90000.0],["2002-01-23",5.5,5.55,5.35,5.52,81500.0],["2002-01-24",5.55,5.55,5.2,5.2,32600.0],["2002-01-25",5.15,5.2,5.08,5.14,77200.0],["2002-01-28",5.17,5.27,5.05,5.09,83400.0],["2002-01-29",5.09,5.1,4.53,4.9,160500.0],["2002-01-30",4.91,4.92,4.25,4.89,318100.0],["2002-01-31",4.85,4.9,4.83,4.89,37900.0],["2002-02-01",4.87,5.15,4.83,5.1,89600.0],["2002-02-04",5.1,5.25,5.0,5.25,86100.0],["2002-02-05",5.23,5.47,5.21,5.47,140400.0],["2002-02-06",5.47,5.47,4.2,4.5,572100.0],["2002-02-07",4.45,4.45,4.2,4.2,183400.0],["2002-02-08",4.28,4.63,4.23,4.63,107300.0],["2002-02-11",4.67,4.85,4.65,4.74,45200.0],["2002-02-12",4.65,4.9,4.63,4.9,114800.0],["2002-02-13",4.9,4.97,4.82,4.97,56800.0],["2002-02-14",4.95,5.06,4.88,4.96,106000.0],["2002-02-15",4.86,5.15,4.85,4.9,172200.0],["2002-02-19",4.92,4.92,4.5,4.77,69400.0],["2002-02-20",4.77,4.85,4.6,4.82,93400.0],["2002-02-21",4.81,4.83,4.71,4.72,47600.0],["2002-02-22",4.7,4.78,4.62,4.7,41100.0],["2002-02-25",4.6,4.85,4.6,4.81,68400.0],["2002-02-26",4.78,4.8,4.62,4.68,50600.0],["2002-02-27",4.67,4.85,4.65,4.78,100400.0],["2002-02-28",4.76,4.85,4.75,4.85,123200.0],["2002-03-01",4.85,5.25,4.84,5.25,176900.0],["2002-03-04",5.1,5.32,5.05,5.27,125000.0],["2002-03-05",5.17,5.74,5.15,5.65,269400.0],["2002-03-06",5.55,5.75,5.55,5.74,171000.0],["2002-03-07",5.73,5.83,5.7,5.75,271100.0],["2002-03-08",5.75,5.8,5.5,5.66,109200.0],["2002-03-11",5.71,6.61,5.71,6.35,1183600.0],["2002-03-12",6.25,6.54,6.1,6.5,719000.0],["2002-03-13",6.4,7.4,6.4,6.89,602300.0],["2002-03-14",6.85,7.2,6.55,7.0,823600.0],["2002-03-15",6.95,7.05,6.8,6.84,322400.0],["2002-03-18",6.84,7.1,6.84,7.06,317400.0],["2002-03-19",7.0,7.01,6.7,6.9,176900.0],["2002-03-20",7.0,7.25,6.77,7.12,167300.0],["2002-03-21",7.08,7.38,7.0,7.3,364000.0],["2002-03-22",7.2,7.6,7.2,7.33,350200.0],["2002-03-25",7.35,7.75,7.35,7.66,529500.0],["2002-03-26",7.66,8.07,7.63,8.05,548900.0],["2002-03-27",8.02,8.05,7.98,8.04,250900.0],["2002-03-28",8.0,8.08,7.75,7.8,326000.0],["2002-04-01",7.7,7.81,7.6,7.7,510700.0],["2002-04-02",7.75,8.24,7.66,7.97,301100.0],["2002-04-03",7.9,8.07,7.7,7.91,192000.0],["2002-04-04",8.0,8.13,7.91,8.13,157500.0],["2002-04-05",8.1,8.15,7.67,7.69,138800.0],["2002-04-08",7.65,8.0,7.3,7.52,370800.0],["2002-04-09",7.55,7.61,7.35,7.55,345400.0],["2002-04-10",7.55,8.08,7.55,8.03,246200.0],["2002-04-11",8.05,8.06,7.82,7.95,125600.0],["2002-04-12",7.95,8.2,7.83,8.14,120300.0],["2002-04-15",8.08,8.18,8.04,8.15,213200.0],["2002-04-16",8.2,8.8,8.13,8.75,463600.0],["2002-04-17",8.7,9.08,8.6,8.72,256800.0],["2002-04-18",8.5,8.6,8.4,8.5,286400.0],["2002-04-19",8.55,8.75,8.54,8.67,212400.0],["2002-04-22",8.7,9.05,8.55,8.97,437000.0],["2002-04-23",8.87,8.99,8.75,8.98,133600.0],["2002-04-24",8.98,9.0,8.84,8.88,88500.0],["2002-04-25",8.84,8.99,8.35,8.99,122600.0],["2002-04-26",8.93,9.15,8.83,9.0,348200.0],["2002-04-29",9.0,9.0,8.41,8.48,139900.0],["2002-04-30",8.44,9.0,8.25,9.0,230000.0],["2002-05-01",9.0,9.43,8.79,9.12,259900.0],["2002-05-02",8.95,9.26,8.9,8.9,286200.0],["2002-05-03",8.7,8.86,8.37,8.49,156400.0],["2002-05-06",8.49,8.64,8.05,8.58,222100.0],["2002-05-07",8.61,8.61,8.25,8.26,77200.0],["2002-05-08",8.32,8.5,8.32,8.47,113400.0],["2002-05-09",8.45,8.79,8.4,8.4,125600.0],["2002-05-10",8.35,8.4,7.7,8.08,168600.0],["2002-05-13",8.25,8.43,8.12,8.38,87600.0],["2002-05-14",8.38,8.83,8.38,8.74,147100.0],["2002-05-15",8.75,9.0,8.69,8.95,219000.0],["2002-05-16",8.95,8.95,8.42,8.46,152900.0],["2002-05-17",8.52,8.57,8.12,8.35,58200.0],["2002-05-20",8.33,8.7,8.28,8.57,74300.0],["2002-05-21",8.47,8.5,8.2,8.2,118900.0],["2002-05-22",8.2,8.5,8.2,8.3,62100.0],["2002-05-23",8.31,8.93,8.26,8.92,125600.0],["2002-05-24",8.93,8.99,8.49,8.5,101100.0],["2002-05-28",8.4,8.4,8.0,8.27,122400.0],["2002-05-29",8.3,8.34,8.14,8.17,96700.0],["2002-05-30",8.1,8.38,8.05,8.38,63300.0],["2002-05-31",8.5,8.93,8.4,8.88,194300.0],["2002-06-03",8.88,8.92,8.6,8.9,284900.0],["2002-06-04",8.8,8.85,8.67,8.85,108000.0],["2002-06-05",8.85,8.98,8.8,8.9,149500.0],["2002-06-06",8.9,8.9,7.0,7.2,869300.0],["2002-06-07",7.1,7.75,6.8,7.57,218200.0],["2002-06-10",7.65,7.79,6.88,6.92,217300.0],["2002-06-11",6.95,7.05,6.26,6.83,902900.0],["2002-06-12",6.82,7.05,6.77,6.84,1041200.0],["2002-06-13",6.85,6.85,5.96,6.0,2470800.0],["2002-06-14",5.9,6.3,5.72,5.96,1962200.0],["2002-06-17",6.0,6.44,5.98,6.41,1936100.0],["2002-06-18",6.41,6.55,6.34,6.39,1187000.0],["2002-06-19",6.25,6.43,6.2,6.3,598800.0],["2002-06-20",6.3,6.4,5.85,5.9,186400.0],["2002-06-21",5.95,6.17,5.85,5.85,679200.0],["2002-06-24",5.85,6.15,5.85,6.05,240100.0],["2002-06-25",6.08,6.3,5.83,6.08,512000.0],["2002-06-26",5.98,6.0,5.9,5.98,218600.0],["2002-06-27",5.95,6.16,5.81,5.91,312400.0],["2002-06-28",5.86,5.9,5.58,5.85,488300.0],["2002-07-01",5.8,6.18,5.7,5.72,291400.0],["2002-07-02",5.73,6.68,5.35,5.45,288400.0],["2002-07-03",4.75,5.26,4.75,5.05,725300.0],["2002-07-05",5.0,5.6,5.0,5.44,106400.0],["2002-07-08",5.5,5.58,5.3,5.45,218900.0],["2002-07-09",5.5,5.75,5.48,5.62,305400.0],["2002-07-10",5.63,5.95,5.46,5.6,225000.0],["2002-07-11",5.7,6.05,5.63,5.88,274900.0],["2002-07-12",5.95,6.0,5.5,5.6,81900.0],["2002-07-15",5.6,5.75,5.1,5.3,247100.0],["2002-07-16",5.45,6.25,5.45,5.72,371200.0],["2002-07-17",5.77,6.12,5.75,6.1,336900.0],["2002-07-18",6.09,6.22,6.07,6.15,117600.0],["2002-07-19",6.0,6.45,5.99,6.45,228400.0],["2002-07-22",6.4,6.4,6.04,6.21,358800.0],["2002-07-23",6.2,6.21,6.0,6.1,175300.0],["2002-07-24",6.0,6.67,5.87,6.5,199000.0],["2002-07-25",6.32,6.71,6.21,6.65,301500.0],["2002-07-26",6.65,7.47,6.65,7.42,244200.0],["2002-07-29",7.52,7.97,7.35,7.36,485600.0],["2002-07-30",7.14,7.45,6.75,6.8,244300.0],["2002-07-31",6.75,7.23,6.7,7.04,190400.0],["2002-08-01",7.02,7.45,6.74,7.25,104100.0],["2002-08-02",7.2,7.5,7.15,7.3,154500.0],["2002-08-05",7.2,7.2,6.88,7.03,95500.0],["2002-08-06",6.95,7.38,6.66,7.25,467900.0],["2002-08-07",7.35,7.35,6.9,7.2,135500.0],["2002-08-08",7.05,7.11,6.85,7.08,97600.0],["2002-08-09",7.15,7.21,7.15,7.17,115000.0],["2002-08-12",7.27,7.29,7.2,7.28,124400.0],["2002-08-13",7.24,7.32,7.2,7.28,215000.0],["2002-08-14",7.23,7.62,7.0,7.62,126900.0],["2002-08-15",7.62,7.71,7.56,7.69,112900.0],["2002-08-16",7.62,7.62,7.35,7.42,83400.0],["2002-08-19",7.52,7.62,7.42,7.6,49300.0],["2002-08-20",7.45,7.61,7.1,7.5,143600.0],["2002-08-21",7.4,7.52,7.4,7.5,64200.0],["2002-08-22",7.4,7.59,7.34,7.5,87200.0],["2002-08-23",7.4,7.5,7.01,7.3,68100.0],["2002-08-26",7.8,7.84,7.32,7.78,467000.0],["2002-08-27",7.84,7.85,7.34,7.4,196100.0],["2002-08-28",7.49,7.49,6.75,6.75,121100.0],["2002-08-29",6.82,7.03,6.7,6.79,107300.0],["2002-08-30",6.69,6.94,6.69,6.8,52600.0],["2002-09-03",6.9,7.23,6.85,7.06,135200.0],["2002-09-04",7.03,7.06,6.37,6.54,267100.0],["2002-09-05",6.55,6.6,6.23,6.54,158900.0],["2002-09-06",6.57,7.3,6.57,7.28,67000.0],["2002-09-09",7.23,7.28,7.0,7.16,634500.0],["2002-09-10",7.15,7.3,7.05,7.19,710200.0],["2002-09-11",7.19,7.25,7.15,7.16,23600.0],["2002-09-12",7.15,7.15,6.8,6.9,28000.0],["2002-09-13",6.85,7.25,6.85,7.21,201200.0],["2002-09-16",7.25,7.3,6.97,6.98,248800.0],["2002-09-17",6.88,6.92,6.55,6.59,57300.0],["2002-09-18",6.59,6.65,6.5,6.53,149300.0],["2002-09-19",6.48,6.49,5.88,5.95,161000.0],["2002-09-20",6.2,6.2,5.6,5.93,832000.0],["2002-09-23",5.94,5.95,5.83,5.91,55400.0],["2002-09-24",5.9,5.94,5.32,5.43,121800.0],["2002-09-25",5.35,5.72,5.0,5.63,159900.0],["2002-09-26",5.7,5.86,5.65,5.83,117200.0],["2002-09-27",5.77,5.94,5.56,5.7,85300.0],["2002-09-30",6.05,6.45,6.01,6.32,223900.0],["2002-10-01",6.3,6.82,6.25,6.68,268100.0],["2002-10-02",6.68,6.72,6.52,6.7,90500.0],["2002-10-03",6.71,7.0,6.71,7.0,121600.0],["2002-10-04",6.9,6.9,6.17,6.18,297200.0],["2002-10-07",5.85,6.25,5.85,6.02,77800.0],["2002-10-08",6.03,6.53,6.03,6.38,108000.0],["2002-10-09",6.33,6.75,6.33,6.62,164400.0],["2002-10-10",6.5,6.69,6.15,6.5,185700.0],["2002-10-11",6.55,6.59,6.46,6.55,525900.0],["2002-10-14",6.55,6.55,6.17,6.37,173800.0],["2002-10-15",6.45,6.67,6.35,6.55,818600.0],["2002-10-16",6.56,6.68,6.5,6.5,91600.0],["2002-10-17",6.75,7.07,6.75,6.99,192800.0],["2002-10-18",6.99,6.99,6.78,6.86,69400.0],["2002-10-21",6.81,7.0,6.77,7.0,91300.0],["2002-10-22",6.95,6.95,6.75,6.75,56200.0],["2002-10-23",6.7,6.71,6.54,6.62,96500.0],["2002-10-24",6.62,6.87,6.62,6.77,186600.0],["2002-10-25",6.67,6.8,6.61,6.8,141800.0],["2002-10-28",6.8,6.85,6.6,6.64,72800.0],["2002-10-29",6.63,6.99,6.57,6.99,119700.0],["2002-10-30",6.8,7.0,6.66,6.97,54900.0],["2002-10-31",6.92,7.03,6.8,6.88,79600.0],["2002-11-01",6.58,6.76,6.5,6.76,171000.0],["2002-11-04",6.79,7.0,6.77,6.88,52400.0],["2002-11-05",6.75,6.84,6.44,6.65,59800.0],["2002-11-06",6.65,6.81,6.46,6.81,113600.0],["2002-11-07",6.71,6.76,6.5,6.72,115000.0],["2002-11-08",6.77,6.8,6.3,6.5,71200.0],["2002-11-11",6.47,6.61,6.31,6.31,68700.0],["2002-11-12",6.36,6.36,5.84,5.86,227400.0],["2002-11-13",5.95,6.28,5.94,6.06,98000.0],["2002-11-14",6.16,6.2,6.07,6.18,118500.0],["2002-11-15",6.12,6.19,5.99,6.05,60900.0],["2002-11-18",6.15,6.37,6.0,6.28,83700.0],["2002-11-19",6.23,6.23,6.05,6.15,154500.0],["2002-11-20",6.12,6.37,6.12,6.23,115400.0],["2002-11-21",6.2,6.76,6.2,6.7,107800.0],["2002-11-22",6.7,7.1,6.63,7.01,369500.0],["2002-11-25",7.01,7.05,7.0,7.05,128700.0],["2002-11-26",7.05,7.15,6.99,7.04,90100.0],["2002-11-27",7.07,7.25,7.07,7.25,297900.0],["2002-11-29",7.07,7.25,7.03,7.13,79900.0],["2002-12-02",7.13,7.13,6.7,6.76,163700.0],["2002-12-03",6.66,6.7,6.5,6.6,103000.0],["2002-12-04",6.58,6.61,6.3,6.51,71800.0],["2002-12-05",6.51,6.7,6.4,6.64,107500.0],["2002-12-06",6.67,6.86,6.62,6.74,89500.0],["2002-12-09",6.64,6.68,6.5,6.5,117300.0],["2002-12-10",6.55,7.08,6.45,7.08,136400.0],["2002-12-11",6.98,6.98,6.51,6.53,111200.0],["2002-12-12",6.53,6.65,6.13,6.34,193400.0],["2002-12-13",6.25,6.45,6.09,6.09,98500.0],["2002-12-16",6.15,6.3,6.02,6.25,106600.0],["2002-12-17",6.0,6.08,5.9,6.02,183300.0],["2002-12-18",5.93,5.99,5.8,5.83,114700.0],["2002-12-19",5.83,6.05,5.83,6.02,106800.0],["2002-12-20",6.05,6.11,5.89,5.98,251600.0],["2002-12-23",5.93,6.3,5.93,6.25,174200.0],["2002-12-24",6.21,6.3,6.2,6.29,43000.0],["2002-12-26",6.37,6.8,6.37,6.76,185100.0],["2002-12-27",6.66,6.66,6.3,6.52,112500.0],["2002-12-30",6.52,6.69,6.42,6.69,263100.0],["2002-12-31",6.59,6.63,6.2,6.42,233300.0],["2003-01-02",6.41,6.45,6.31,6.42,366400.0],["2003-01-03",6.42,6.45,6.3,6.32,325700.0],["2003-01-06",6.32,6.53,6.32,6.51,366700.0],["2003-01-07",6.5,6.53,6.31,6.48,93300.0],["2003-01-08",6.38,6.41,6.28,6.32,251100.0],["2003-01-09",6.37,6.5,6.37,6.42,918800.0],["2003-01-10",6.42,6.45,6.3,6.44,107900.0],["2003-01-13",6.5,6.53,6.3,6.52,527100.0],["2003-01-14",6.5,6.5,6.34,6.43,65900.0],["2003-01-15",6.47,6.52,6.4,6.47,210700.0],["2003-01-16",6.45,6.69,6.45,6.48,78100.0],["2003-01-17",6.49,6.55,6.38,6.38,73900.0],["2003-01-21",6.38,6.45,6.14,6.15,68900.0],["2003-01-22",6.17,6.58,6.15,6.34,110300.0],["2003-01-23",6.37,6.51,6.32,6.49,116400.0],["2003-01-24",6.48,6.51,6.14,6.24,122300.0],["2003-01-27",6.34,6.34,6.02,6.25,192900.0],["2003-01-28",6.2,6.26,6.07,6.16,64300.0],["2003-01-29",6.1,6.22,6.0,6.17,203200.0],["2003-01-30",6.17,6.25,6.14,6.19,329000.0],["2003-01-31",6.19,6.48,6.16,6.42,119500.0],["2003-02-03",6.32,6.45,6.2,6.2,62900.0],["2003-02-04",6.22,6.45,6.21,6.42,159100.0],["2003-02-05",6.2,6.21,5.94,6.05,743200.0],["2003-02-06",6.06,6.11,5.95,5.99,83500.0],["2003-02-07",6.02,6.02,5.65,5.65,246300.0],["2003-02-10",5.68,5.93,5.68,5.85,169000.0],["2003-02-11",5.77,6.02,5.76,5.97,336300.0],["2003-02-12",5.95,6.01,5.87,5.95,200800.0],["2003-02-13",5.92,5.95,5.8,5.8,505800.0],["2003-02-14",5.8,5.91,5.41,5.68,137500.0],["2003-02-18",5.67,5.8,5.59,5.78,125300.0],["2003-02-19",5.75,5.76,5.62,5.66,114700.0],["2003-02-20",5.65,5.74,5.63,5.7,105100.0],["2003-02-21",5.66,5.73,5.63,5.7,69500.0],["2003-02-24",5.69,5.77,5.5,5.64,115100.0],["2003-02-25",5.64,5.64,5.08,5.4,375200.0],["2003-02-26",5.39,5.43,5.32,5.32,218500.0],["2003-02-27",5.25,5.41,5.25,5.4,401300.0],["2003-02-28",5.4,5.46,5.26,5.4,117000.0],["2003-03-03",5.4,5.58,5.35,5.41,135200.0],["2003-03-04",5.42,5.43,5.36,5.39,66200.0],["2003-03-05",5.35,5.54,5.35,5.52,118300.0],["2003-03-06",5.55,5.71,5.42,5.71,124300.0],["2003-03-07",5.64,5.69,5.56,5.65,45500.0],["2003-03-10",5.55,5.57,5.25,5.31,115300.0],["2003-03-11",5.3,5.35,5.25,5.35,95800.0],["2003-03-12",5.36,5.42,5.25,5.37,80500.0],["2003-03-13",5.35,5.37,5.2,5.34,182000.0],["2003-03-14",5.35,5.4,5.24,5.38,295600.0],["2003-03-17",5.33,5.7,5.33,5.68,226900.0],["2003-03-18",5.6,6.03,5.58,5.99,106300.0],["2003-03-19",5.7,6.0,5.65,6.0,63600.0],["2003-03-20",5.9,5.9,5.65,5.87,177100.0],["2003-03-21",5.97,6.16,5.96,6.16,314000.0],["2003-03-24",6.06,6.06,5.84,5.88,133400.0],["2003-03-25",5.82,6.06,5.82,5.98,147400.0],["2003-03-26",5.98,5.98,5.59,5.59,136200.0],["2003-03-27",5.6,5.66,5.52,5.64,129200.0],["2003-03-28",5.64,5.85,5.6,5.82,191400.0],["2003-03-31",5.6,5.9,5.38,5.7,237800.0],["2003-04-01",5.7,5.7,5.46,5.55,311300.0],["2003-04-02",5.55,5.56,5.48,5.55,198800.0],["2003-04-03",5.52,5.7,5.48,5.62,353400.0],["2003-04-04",5.65,5.72,5.6,5.67,139400.0],["2003-04-07",5.72,5.75,5.6,5.68,188800.0],["2003-04-08",5.7,5.7,5.49,5.5,73400.0],["2003-04-09",5.48,5.56,5.2,5.3,106500.0],["2003-04-10",5.3,5.31,5.21,5.21,59600.0],["2003-04-11",5.24,5.25,5.08,5.12,69200.0],["2003-04-14",5.13,5.28,5.12,5.28,142300.0],["2003-04-15",5.25,5.34,5.14,5.34,60900.0],["2003-04-16",5.3,5.33,5.06,5.09,333800.0],["2003-04-17",5.13,5.25,5.1,5.15,298500.0],["2003-04-21",5.15,5.41,5.1,5.4,151200.0],["2003-04-22",5.45,5.78,5.43,5.67,238600.0],["2003-04-23",5.6,5.89,5.55,5.89,180600.0],["2003-04-24",5.89,5.89,5.6,5.72,156600.0],["2003-04-25",5.7,5.87,5.57,5.82,189800.0],["2003-04-28",5.9,6.09,5.89,6.01,211800.0],["2003-04-29",6.01,6.2,6.01,6.03,145500.0],["2003-04-30",5.98,6.47,5.86,6.45,299900.0],["2003-05-01",6.46,6.51,6.3,6.45,129600.0],["2003-05-02",6.3,6.57,6.3,6.45,116400.0],["2003-05-05",6.45,6.55,6.37,6.43,700300.0],["2003-05-06",6.39,6.48,6.25,6.38,157900.0],["2003-05-07",6.35,6.36,6.23,6.24,109000.0],["2003-05-08",6.2,6.25,6.09,6.12,35700.0],["2003-05-09",6.0,6.27,6.0,6.27,50900.0],["2003-05-12",6.25,6.55,6.23,6.48,56100.0],["2003-05-13",6.43,6.58,6.33,6.45,87900.0],["2003-05-14",6.46,6.46,6.33,6.33,170500.0],["2003-05-15",6.4,6.45,6.31,6.37,155200.0],["2003-05-16",6.3,6.36,6.1,6.1,116500.0],["2003-05-19",6.13,6.2,5.97,6.03,268900.0],["2003-05-20",6.05,6.05,5.96,5.99,485400.0],["2003-05-21",6.03,6.03,5.94,5.96,115200.0],["2003-05-22",5.95,6.02,5.9,6.0,78100.0],["2003-05-23",5.99,6.17,5.95,6.12,132300.0],["2003-05-27",6.09,6.36,6.07,6.34,70900.0],["2003-05-28",6.42,6.52,6.4,6.5,74500.0],["2003-05-29",6.41,6.61,6.41,6.5,156300.0],["2003-05-30",6.5,6.56,6.39,6.5,149900.0],["2003-06-02",6.55,6.78,6.42,6.62,101000.0],["2003-06-03",6.55,6.8,6.49,6.8,113200.0],["2003-06-04",6.68,6.9,6.51,6.79,305800.0],["2003-06-05",6.7,7.05,6.61,6.95,227600.0],["2003-06-06",7.12,7.4,7.1,7.37,188900.0],["2003-06-09",7.32,7.44,6.98,7.23,182900.0],["2003-06-10",7.24,7.24,7.08,7.19,126700.0],["2003-06-11",7.04,7.29,7.0,7.28,99000.0],["2003-06-12",7.39,7.46,7.28,7.28,261700.0],["2003-06-13",7.29,7.29,6.95,7.07,106100.0],["2003-06-16",6.93,7.43,6.91,7.42,124900.0],["2003-06-17",7.37,7.37,7.19,7.23,87400.0],["2003-06-18",7.13,7.32,7.12,7.24,43000.0],["2003-06-19",7.14,7.3,6.97,7.05,106400.0],["2003-06-20",7.06,7.14,6.98,7.01,79300.0],["2003-06-23",7.01,7.09,6.78,6.78,172100.0],["2003-06-24",6.82,7.02,6.82,6.95,174600.0],["2003-06-25",6.95,6.96,6.8,6.9,75400.0],["2003-06-26",6.9,7.05,6.9,6.93,97300.0],["2003-06-27",6.93,7.1,6.93,7.0,183100.0],["2003-06-30",7.0,7.19,6.99,7.17,96300.0],["2003-07-01",7.05,7.17,6.99,7.12,146400.0],["2003-07-02",7.05,7.42,7.0,7.35,130100.0],["2003-07-03",7.25,7.47,7.25,7.32,50100.0],["2003-07-07",7.4,7.5,7.32,7.36,148300.0],["2003-07-08",7.48,7.57,7.43,7.49,265600.0],["2003-07-09",7.5,7.5,7.4,7.48,187000.0],["2003-07-10",7.5,7.5,7.17,7.17,152600.0],["2003-07-11",7.25,7.33,7.0,7.15,128900.0],["2003-07-14",7.15,7.5,7.15,7.5,1092900.0],["2003-07-15",7.48,7.9,7.48,7.73,197200.0],["2003-07-16",7.7,7.88,7.43,7.83,220700.0],["2003-07-17",7.8,7.8,7.34,7.34,76900.0],["2003-07-18",7.44,7.61,7.43,7.57,116800.0],["2003-07-21",7.52,7.56,7.16,7.3,124200.0],["2003-07-22",7.4,7.61,7.37,7.48,100400.0],["2003-07-23",7.6,7.76,7.56,7.62,113300.0],["2003-07-24",7.7,7.85,7.7,7.72,113100.0],["2003-07-25",7.78,7.82,7.69,7.71,78600.0],["2003-07-28",7.72,8.1,7.72,8.01,326900.0],["2003-07-29",8.0,8.16,8.0,8.13,295800.0],["2003-07-30",8.05,8.33,8.05,8.3,225000.0],["2003-07-31",8.4,8.68,8.3,8.56,320200.0],["2003-08-01",8.6,8.75,8.21,8.22,264500.0],["2003-08-04",8.23,8.25,7.93,8.01,86000.0],["2003-08-05",8.05,8.05,7.8,7.84,169900.0],["2003-08-06",7.98,8.15,7.87,8.01,159300.0],["2003-08-07",8.1,8.2,7.98,8.03,173800.0],["2003-08-08",8.12,8.13,7.85,7.85,84400.0],["2003-08-11",7.85,7.85,7.67,7.8,136800.0],["2003-08-12",7.8,8.33,7.69,8.33,272600.0],["2003-08-13",8.33,8.35,8.21,8.3,193800.0],["2003-08-14",8.29,8.58,8.28,8.58,137200.0],["2003-08-15",8.55,8.7,8.55,8.57,64900.0],["2003-08-18",8.67,8.98,8.67,8.98,201300.0],["2003-08-19",9.0,9.2,8.85,9.2,426500.0],["2003-08-20",9.2,9.23,9.0,9.11,288700.0],["2003-08-21",9.1,9.54,9.1,9.35,544100.0],["2003-08-22",9.4,9.65,9.2,9.45,579100.0],["2003-08-25",9.45,9.46,9.13,9.21,336200.0],["2003-08-26",9.28,9.4,9.21,9.4,257600.0],["2003-08-27",9.32,9.33,9.15,9.25,246300.0],["2003-08-28",9.25,9.39,9.25,9.38,151100.0],["2003-08-29",9.38,9.38,9.25,9.27,102400.0],["2003-09-02",9.25,9.36,9.1,9.31,363500.0],["2003-09-03",9.37,9.55,9.37,9.53,174200.0],["2003-09-04",9.44,9.55,9.38,9.52,100900.0],["2003-09-05",9.5,9.51,9.25,9.29,159800.0],["2003-09-08",9.28,9.5,9.25,9.4,241600.0],["2003-09-09",9.25,9.46,8.92,9.34,572900.0],["2003-09-10",9.28,9.29,9.05,9.26,551400.0],["2003-09-11",9.23,9.31,9.16,9.23,246100.0],["2003-09-12",9.0,9.21,8.96,9.08,147300.0],["2003-09-15",9.48,10.1,9.48,9.95,1766700.0],["2003-09-16",9.98,10.29,9.8,9.97,669500.0],["2003-09-17",9.9,10.2,9.9,10.11,253400.0],["2003-09-18",10.09,10.7,10.07,10.55,513200.0],["2003-09-19",10.49,10.55,10.28,10.4,184100.0],["2003-09-22",10.32,10.4,10.2,10.25,442800.0],["2003-09-23",10.13,10.4,10.05,10.3,374600.0],["2003-09-24",10.28,10.58,10.23,10.4,341400.0],["2003-09-25",10.41,10.48,10.37,10.4,287800.0],["2003-09-26",10.3,10.3,9.99,10.0,242100.0],["2003-09-29",10.1,10.27,10.03,10.08,287600.0],["2003-09-30",10.15,10.18,9.91,10.05,136500.0],["2003-10-01",10.05,10.36,10.0,10.27,293700.0],["2003-10-02",10.3,10.83,10.3,10.55,365300.0],["2003-10-03",10.65,10.85,10.55,10.58,660000.0],["2003-10-06",10.63,10.66,10.53,10.6,212500.0],["2003-10-07",10.6,10.64,10.43,10.64,362300.0],["2003-10-08",10.56,10.94,10.56,10.85,184700.0],["2003-10-09",10.89,11.21,10.65,10.92,372200.0],["2003-10-10",10.95,11.15,10.91,11.05,184400.0],["2003-10-13",11.25,11.4,11.12,11.25,352400.0],["2003-10-14",11.25,11.69,11.24,11.65,1196300.0],["2003-10-15",11.72,11.83,11.15,11.33,787600.0],["2003-10-16",11.26,11.33,11.0,11.2,1080200.0],["2003-10-17",11.08,11.14,10.5,10.65,363100.0],["2003-10-20",11.7,12.05,10.95,11.25,1319700.0],["2003-10-21",11.28,11.28,11.02,11.02,336000.0],["2003-10-22",11.0,11.0,10.57,10.63,1003000.0],["2003-10-23",10.63,10.63,10.0,10.18,1012400.0],["2003-10-24",10.16,10.51,10.03,10.3,448900.0],["2003-10-27",10.3,10.61,10.29,10.56,767400.0],["2003-10-28",10.63,11.15,10.63,11.13,457800.0],["2003-10-29",11.25,11.25,11.06,11.15,177600.0],["2003-10-30",11.15,11.17,10.92,11.12,198800.0],["2003-10-31",11.0,11.12,10.73,10.87,233400.0],["2003-11-03",10.9,11.21,10.9,11.11,211500.0],["2003-11-04",11.1,11.12,10.83,11.05,270000.0],["2003-11-05",11.0,11.21,11.0,11.11,220200.0],["2003-11-06",11.1,11.24,11.09,11.24,233000.0],["2003-11-07",11.4,11.75,11.4,11.55,587300.0],["2003-11-10",11.55,11.76,11.5,11.5,157100.0],["2003-11-11",11.35,11.45,11.13,11.4,174500.0],["2003-11-12",11.31,11.66,11.31,11.66,239500.0],["2003-11-13",11.63,11.75,11.53,11.72,270800.0],["2003-11-14",11.7,11.87,11.7,11.78,226300.0],["2003-11-17",11.73,11.73,11.29,11.47,190900.0],["2003-11-18",11.52,11.85,11.19,11.2,248400.0],["2003-11-19",11.18,11.38,11.17,11.34,197500.0],["2003-11-20",11.3,11.46,11.13,11.2,410800.0],["2003-11-21",11.18,11.32,11.17,11.3,347200.0],["2003-11-24",11.28,11.75,11.28,11.5,225300.0],["2003-11-25",11.42,11.5,11.4,11.48,341300.0],["2003-11-26",11.5,11.6,11.34,11.54,211700.0],["2003-11-28",11.5,11.53,11.4,11.4,38700.0],["2003-12-01",11.5,12.43,11.5,12.37,504300.0],["2003-12-02",12.35,12.5,12.12,12.37,456100.0],["2003-12-03",12.37,12.57,12.15,12.16,288300.0],["2003-12-04",12.15,12.15,11.62,11.85,418400.0],["2003-12-05",11.83,11.87,11.55,11.55,187900.0],["2003-12-08",11.55,12.3,11.55,12.15,212500.0],["2003-12-09",12.0,12.04,11.7,11.89,219900.0],["2003-12-10",11.89,11.89,11.49,11.58,492700.0],["2003-12-11",11.59,12.05,11.59,11.85,207300.0],["2003-12-12",11.9,12.05,11.9,12.02,97500.0],["2003-12-15",12.25,12.3,11.7,11.75,174900.0],["2003-12-16",12.1,12.8,12.05,12.17,413600.0],["2003-12-17",12.17,12.35,12.05,12.35,402400.0],["2003-12-18",12.45,12.59,12.4,12.5,461500.0],["2003-12-19",12.53,12.81,12.42,12.81,197800.0],["2003-12-22",12.65,12.82,12.51,12.56,236600.0],["2003-12-23",12.9,13.0,12.73,13.0,204400.0],["2003-12-24",12.9,13.1,12.9,13.0,173600.0],["2003-12-26",13.0,13.02,12.82,12.91,56400.0],["2003-12-29",12.94,13.21,12.93,13.21,158300.0],["2003-12-30",13.19,13.4,13.17,13.33,240800.0],["2003-12-31",13.33,13.4,13.06,13.1,207600.0],["2004-01-02",13.14,13.47,13.09,13.45,219800.0],["2004-01-05",13.5,13.6,13.19,13.39,603700.0],["2004-01-06",13.47,13.47,13.05,13.1,393000.0],["2004-01-07",13.11,13.29,13.0,13.23,1147900.0],["2004-01-08",13.28,13.29,13.1,13.14,285700.0],["2004-01-09",13.0,13.19,12.68,12.85,341000.0],["2004-01-12",12.84,12.97,12.69,12.9,383100.0],["2004-01-13",12.98,13.03,12.57,12.89,204000.0],["2004-01-14",12.91,13.5,12.91,13.48,211800.0],["2004-01-15",13.46,13.46,12.95,13.22,270500.0],["2004-01-16",13.32,13.68,13.27,13.66,217400.0],["2004-01-20",13.75,13.75,13.23,13.32,488400.0],["2004-01-21",13.42,13.88,13.19,13.71,329800.0],["2004-01-22",13.6,13.65,13.14,13.14,305200.0],["2004-01-23",13.34,13.78,13.33,13.73,201500.0],["2004-01-26",13.6,13.98,13.58,13.97,1202800.0],["2004-01-27",14.0,14.03,13.74,13.98,201000.0],["2004-01-28",13.98,13.98,13.11,13.42,294500.0],["2004-01-29",13.4,13.43,13.05,13.35,214400.0],["2004-01-30",13.26,13.5,12.87,13.15,231500.0],["2004-02-02",13.13,13.47,13.07,13.21,223800.0],["2004-02-03",13.25,13.29,12.86,13.04,238100.0],["2004-02-04",12.95,12.96,12.6,12.73,442800.0],["2004-02-05",12.95,12.95,12.17,12.42,919600.0],["2004-02-06",12.42,13.52,12.42,13.52,395800.0],["2004-02-09",13.44,13.59,13.31,13.31,341500.0],["2004-02-10",13.4,13.79,13.37,13.79,417700.0],["2004-02-11",13.79,13.82,13.44,13.6,482400.0],["2004-02-12",13.57,13.6,13.13,13.18,229200.0],["2004-02-13",13.18,13.31,12.79,13.0,201100.0],["2004-02-17",13.05,13.49,13.05,13.1,143700.0],["2004-02-18",13.1,13.11,12.72,12.77,147500.0],["2004-02-19",13.0,13.14,12.5,12.56,265800.0],["2004-02-20",12.65,12.8,12.52,12.67,201400.0],["2004-02-23",12.67,12.72,12.03,12.27,202300.0],["2004-02-24",12.27,12.47,12.08,12.31,203300.0],["2004-02-25",12.25,12.45,12.07,12.25,698700.0],["2004-02-26",12.22,12.44,12.12,12.36,199800.0],["2004-02-27",12.36,12.88,12.35,12.5,201900.0],["2004-03-01",12.44,12.88,12.42,12.64,187500.0],["2004-03-02",12.6,12.74,12.45,12.49,149600.0],["2004-03-03",12.49,12.49,12.09,12.25,197000.0],["2004-03-04",12.21,12.74,12.18,12.7,291400.0],["2004-03-05",12.58,12.6,12.3,12.38,236400.0],["2004-03-08",12.38,12.59,12.12,12.25,151500.0],["2004-03-09",12.16,12.16,11.65,11.74,379500.0],["2004-03-10",11.7,11.95,11.17,11.19,314200.0],["2004-03-11",11.19,11.88,11.1,11.63,264000.0],["2004-03-12",12.2,12.2,11.34,11.57,251200.0],["2004-03-15",11.57,11.78,11.41,11.41,180000.0],["2004-03-16",11.45,12.0,11.45,11.58,241900.0],["2004-03-17",11.58,12.04,11.58,12.0,196800.0],["2004-03-18",11.95,11.97,11.54,11.81,159700.0],["2004-03-19",11.9,11.9,11.39,11.4,213400.0],["2004-03-22",11.4,11.53,11.13,11.24,186100.0],["2004-03-23",11.55,11.88,11.2,11.42,488500.0],["2004-03-24",11.42,11.69,11.25,11.65,190400.0],["2004-03-25",11.64,12.15,11.64,12.06,233700.0],["2004-03-26",12.12,12.85,12.09,12.54,376600.0],["2004-03-29",12.54,13.05,12.53,12.93,501600.0],["2004-03-30",12.83,13.4,12.75,13.22,322100.0],["2004-03-31",13.16,13.64,13.06,13.52,348300.0],["2004-04-01",13.47,13.51,13.14,13.36,234100.0],["2004-04-02",14.35,14.4,13.93,14.0,429800.0],["2004-04-05",14.0,14.02,13.69,13.74,271600.0],["2004-04-06",13.65,13.7,13.39,13.42,274600.0],["2004-04-07",13.43,13.47,13.3,13.37,373300.0],["2004-04-08",13.41,13.48,13.1,13.15,239100.0],["2004-04-12",13.17,13.42,13.17,13.4,302700.0],["2004-04-13",13.32,13.32,12.88,13.05,358800.0],["2004-04-14",12.99,13.12,12.89,13.0,269600.0],["2004-04-15",13.0,13.06,12.59,12.8,169900.0],["2004-04-16",12.83,13.0,12.6,12.99,998800.0],["2004-04-19",13.0,13.05,12.88,13.0,494500.0],["2004-04-20",13.01,13.01,12.52,12.54,674400.0],["2004-04-21",12.54,13.0,12.48,12.95,241000.0],["2004-04-22",13.04,13.05,12.65,12.97,490100.0],["2004-04-23",12.98,12.98,12.75,12.95,700900.0],["2004-04-26",12.98,13.04,12.81,12.85,637300.0],["2004-04-27",12.95,13.49,12.95,13.35,772100.0],["2004-04-28",13.38,13.38,12.67,12.68,290100.0],["2004-04-29",12.78,12.97,12.56,12.65,235300.0],["2004-04-30",12.75,12.78,12.36,12.64,287600.0],["2004-05-03",12.58,12.65,12.14,12.15,899800.0],["2004-05-04",12.22,12.27,12.0,12.08,306000.0],["2004-05-05",12.15,12.35,12.1,12.11,196300.0],["2004-05-06",12.05,12.05,11.4,11.75,344800.0],["2004-05-07",11.66,11.99,11.47,11.69,321000.0],["2004-05-10",11.69,11.79,11.15,11.15,220200.0],["2004-05-11",11.25,11.53,11.2,11.44,226700.0],["2004-05-12",11.35,11.43,10.93,11.43,251000.0],["2004-05-13",11.33,11.62,11.21,11.58,228600.0],["2004-05-14",11.57,11.67,11.05,11.07,154100.0],["2004-05-17",11.0,11.3,10.9,11.15,262700.0],["2004-05-18",11.15,11.27,11.02,11.21,150700.0],["2004-05-19",11.2,11.47,11.17,11.2,219000.0],["2004-05-20",11.18,11.46,11.12,11.26,196200.0],["2004-05-21",11.43,11.71,11.33,11.48,236100.0],["2004-05-24",11.5,11.86,11.5,11.76,193400.0],["2004-05-25",11.75,12.3,11.6,12.3,203100.0],["2004-05-26",12.15,12.3,11.92,11.93,230700.0],["2004-05-27",11.92,12.43,11.92,12.29,197400.0],["2004-05-28",12.2,12.25,12.01,12.17,121000.0],["2004-06-01",13.5,13.9,13.14,13.85,1171700.0],["2004-06-02",13.98,13.99,13.63,13.8,433200.0],["2004-06-03",13.65,14.2,13.55,13.89,519700.0],["2004-06-04",14.0,14.27,13.7,13.76,341600.0],["2004-06-07",13.75,14.3,13.62,14.3,809600.0],["2004-06-08",14.0,14.5,13.95,14.49,378100.0],["2004-06-09",14.4,14.4,14.03,14.25,414500.0],["2004-06-10",14.3,14.35,13.85,14.0,315200.0],["2004-06-14",14.0,14.11,13.78,13.83,199300.0],["2004-06-15",13.9,14.61,13.9,14.61,360900.0],["2004-06-16",14.85,15.02,14.65,14.97,700200.0],["2004-06-17",14.97,15.01,14.67,14.86,321100.0],["2004-06-18",14.9,15.0,14.6,14.7,304300.0],["2004-06-21",14.75,14.75,14.35,14.41,397200.0],["2004-06-22",14.56,15.25,14.49,15.15,620800.0],["2004-06-23",15.0,15.05,14.6,15.0,469400.0],["2004-06-24",15.01,15.94,14.95,15.69,1369700.0],["2004-06-25",15.68,15.84,15.57,15.79,532800.0],["2004-06-28",15.8,15.84,15.42,15.42,472200.0],["2004-06-29",15.42,15.6,15.32,15.43,342100.0],["2004-06-30",15.44,15.5,14.91,15.5,577900.0],["2004-07-01",15.38,15.38,15.01,15.01,298500.0],["2004-07-02",14.95,15.0,14.36,14.43,544900.0],["2004-07-06",14.8,14.93,14.39,14.42,556300.0],["2004-07-07",14.43,14.75,14.32,14.6,463100.0],["2004-07-08",14.61,14.65,14.38,14.51,455600.0],["2004-07-09",14.45,14.77,14.45,14.59,388600.0],["2004-07-12",14.6,15.0,14.42,14.95,367200.0],["2004-07-13",14.88,15.11,14.8,15.03,514600.0],["2004-07-14",15.04,15.1,14.67,14.67,258000.0],["2004-07-15",14.67,14.96,14.67,14.77,214700.0],["2004-07-16",14.78,14.89,14.55,14.56,124800.0],["2004-07-19",14.5,14.5,13.9,14.25,296100.0],["2004-07-20",14.2,14.42,14.05,14.27,475100.0],["2004-07-21",14.36,14.39,13.57,13.57,277900.0],["2004-07-22",13.9,14.07,13.6,13.89,647500.0],["2004-07-23",13.84,14.14,13.76,13.81,367300.0],["2004-07-26",13.72,14.15,13.66,13.79,319300.0],["2004-07-27",13.75,14.19,13.74,14.0,368100.0],["2004-07-28",14.01,14.05,13.57,13.75,329000.0],["2004-07-29",13.8,14.22,13.8,14.22,205600.0],["2004-07-30",14.14,14.23,14.02,14.02,184100.0],["2004-08-02",13.95,14.06,13.68,14.0,317600.0],["2004-08-03",13.95,14.0,13.62,13.68,238200.0],["2004-08-04",13.5,13.74,13.14,13.5,521800.0],["2004-08-05",13.5,13.51,12.86,12.88,346800.0],["2004-08-06",12.0,12.37,11.72,12.2,826800.0],["2004-08-09",12.23,12.42,12.14,12.29,194800.0],["2004-08-10",12.28,12.78,12.28,12.72,209900.0],["2004-08-11",12.65,12.65,12.21,12.61,289000.0],["2004-08-12",12.55,12.6,11.9,12.0,245300.0],["2004-08-13",12.3,12.3,11.63,11.65,289500.0],["2004-08-16",11.74,12.24,11.72,12.22,263500.0],["2004-08-17",12.3,12.75,12.3,12.41,265900.0],["2004-08-18",12.32,12.89,12.31,12.84,165100.0],["2004-08-19",12.75,12.93,12.64,12.8,212100.0],["2004-08-20",12.8,13.11,12.76,13.04,129800.0],["2004-08-23",13.17,13.17,12.8,12.84,227400.0],["2004-08-24",12.83,12.95,12.58,12.69,113900.0],["2004-08-25",12.64,12.83,12.55,12.78,157300.0],["2004-08-26",12.74,12.89,12.63,12.73,138900.0],["2004-08-27",12.73,12.88,12.6,12.65,132900.0],["2004-08-30",12.66,12.99,12.41,12.81,236000.0],["2004-08-31",12.74,12.92,12.34,12.39,238100.0],["2004-09-01",12.29,12.65,12.06,12.55,180800.0],["2004-09-02",12.52,12.69,12.36,12.6,113700.0],["2004-09-03",12.63,12.89,12.4,12.89,142300.0],["2004-09-07",12.96,13.18,12.92,13.08,178300.0],["2004-09-08",13.04,13.24,12.68,12.68,169600.0],["2004-09-09",12.69,13.48,12.69,13.47,569200.0],["2004-09-10",13.5,13.68,13.28,13.54,119000.0],["2004-09-13",13.45,13.82,13.43,13.81,139700.0],["2004-09-14",13.83,14.23,13.75,13.78,231000.0],["2004-09-15",13.8,13.9,13.33,13.43,170200.0],["2004-09-16",13.47,13.82,13.46,13.48,149500.0],["2004-09-17",13.6,13.68,13.26,13.68,247200.0],["2004-09-20",13.58,13.6,13.31,13.4,953700.0],["2004-09-21",13.43,13.54,13.28,13.52,186700.0],["2004-09-22",13.42,13.52,13.15,13.43,275300.0],["2004-09-23",13.44,13.45,12.92,12.99,426900.0],["2004-09-24",13.09,13.56,13.09,13.55,264000.0],["2004-09-27",13.33,13.56,13.27,13.27,190900.0],["2004-09-28",13.33,14.0,13.33,13.97,338400.0],["2004-09-29",13.98,14.17,13.79,14.05,504700.0],["2004-09-30",13.93,14.15,13.89,14.02,194500.0],["2004-10-01",14.1,14.48,14.1,14.39,248300.0],["2004-10-04",14.44,14.64,14.35,14.59,265600.0],["2004-10-05",14.61,14.74,14.48,14.49,135700.0],["2004-10-06",14.39,14.39,14.11,14.14,227400.0],["2004-10-07",14.16,14.21,13.82,13.82,142600.0],["2004-10-08",13.82,13.9,13.33,13.33,260500.0],["2004-10-11",13.4,13.58,13.36,13.54,143000.0],["2004-10-12",13.29,13.8,13.29,13.6,203900.0],["2004-10-13",13.61,13.81,13.45,13.45,153600.0],["2004-10-14",13.51,13.61,13.35,13.5,151100.0],["2004-10-15",13.5,14.03,13.41,13.91,238700.0],["2004-10-18",13.9,14.16,13.7,13.9,160800.0],["2004-10-19",14.1,14.74,13.9,14.34,410800.0],["2004-10-20",14.35,14.35,13.8,14.02,333600.0],["2004-10-21",14.02,14.1,13.5,13.91,800900.0],["2004-10-22",14.0,14.01,13.65,13.72,333300.0],["2004-10-25",13.55,13.95,13.51,13.87,411200.0],["2004-10-26",13.87,14.11,13.64,13.78,407700.0],["2004-10-27",13.73,14.28,13.71,14.28,366100.0],["2004-10-28",14.25,14.49,14.05,14.29,257500.0],["2004-10-29",14.37,14.5,14.14,14.35,259800.0],["2004-11-01",14.26,14.45,13.85,14.16,194300.0],["2004-11-02",14.09,14.37,13.99,14.08,189600.0],["2004-11-03",14.25,14.62,14.25,14.59,212900.0],["2004-11-04",14.49,14.89,14.45,14.74,198600.0],["2004-11-05",14.85,15.72,14.59,15.72,879800.0],["2004-11-08",15.65,15.72,15.0,15.35,697500.0],["2004-11-09",15.36,15.36,15.13,15.35,327000.0],["2004-11-10",15.32,15.55,15.22,15.32,420200.0],["2004-11-11",15.32,15.77,15.19,15.75,291700.0],["2004-11-12",15.75,15.99,15.44,15.98,187100.0],["2004-11-15",15.94,16.0,15.74,15.94,154000.0],["2004-11-16",15.8,16.0,15.55,15.83,235300.0],["2004-11-17",15.88,16.0,15.43,15.76,327400.0],["2004-11-18",15.65,15.65,15.38,15.46,154500.0],["2004-11-19",15.4,15.4,14.94,14.97,149300.0],["2004-11-22",14.98,15.52,14.97,15.5,202800.0],["2004-11-23",15.42,15.76,15.4,15.76,279200.0],["2004-11-24",15.7,15.88,15.39,15.83,196100.0],["2004-11-26",15.8,15.86,15.75,15.86,22100.0],["2004-11-29",15.95,16.21,15.69,16.08,427400.0],["2004-11-30",16.12,16.16,15.64,15.88,214500.0],["2004-12-01",15.88,16.09,15.88,16.0,571500.0],["2004-12-02",16.01,16.21,15.93,16.12,304900.0],["2004-12-03",16.1,16.15,15.69,16.12,299300.0],["2004-12-06",16.03,16.08,15.81,15.95,261200.0],["2004-12-07",15.95,15.98,15.76,15.78,332100.0],["2004-12-08",15.75,15.9,15.61,15.75,167300.0],["2004-12-09",15.77,15.79,15.27,15.56,220500.0],["2004-12-10",15.43,15.62,15.34,15.6,126300.0],["2004-12-13",15.52,15.6,15.17,15.48,264600.0],["2004-12-14",15.45,16.28,15.45,16.1,889400.0],["2004-12-15",16.09,16.29,15.91,15.99,305100.0],["2004-12-16",15.99,16.12,15.73,15.81,268600.0],["2004-12-17",15.85,15.96,15.66,15.92,214600.0],["2004-12-20",15.96,15.96,15.6,15.78,224400.0],["2004-12-21",15.85,16.55,15.74,16.55,512000.0],["2004-12-22",16.55,17.0,16.51,16.9,535900.0],["2004-12-23",16.9,17.0,16.86,16.96,373100.0],["2004-12-27",16.97,17.0,16.75,16.86,206300.0],["2004-12-28",16.82,17.0,16.82,16.94,218300.0],["2004-12-29",16.92,17.0,16.9,16.97,124400.0],["2004-12-30",17.0,17.02,16.91,16.91,157200.0],["2004-12-31",16.91,16.99,16.86,16.92,154400.0],["2005-01-03",16.92,17.4,16.84,16.98,723900.0],["2005-01-04",16.95,17.05,16.59,16.65,715800.0],["2005-01-05",16.63,16.87,16.4,16.5,325700.0],["2005-01-06",16.47,16.6,16.13,16.17,204800.0],["2005-01-07",16.15,16.29,15.83,15.9,274500.0],["2005-01-10",15.85,16.35,15.7,16.13,237700.0],["2005-01-11",16.06,16.2,15.46,15.75,266200.0],["2005-01-12",15.76,15.8,15.33,15.67,287800.0],["2005-01-13",15.64,15.66,15.27,15.43,659200.0],["2005-01-14",15.43,15.48,15.14,15.33,467100.0],["2005-01-18",15.34,16.23,15.25,16.15,356300.0],["2005-01-19",15.92,16.08,15.63,15.8,246300.0],["2005-01-20",15.9,16.08,15.6,15.9,266100.0],["2005-01-21",15.9,16.05,15.83,15.93,247400.0],["2005-01-24",15.93,15.95,15.39,15.47,224700.0],["2005-01-25",15.45,15.89,15.37,15.56,175500.0],["2005-01-26",15.64,15.83,15.34,15.72,223300.0],["2005-01-27",15.73,16.03,15.51,16.01,231800.0],["2005-01-28",16.0,16.02,15.25,15.25,384000.0],["2005-01-31",15.29,15.9,15.28,15.84,302300.0],["2005-02-01",15.84,16.3,15.76,16.28,511100.0],["2005-02-02",16.25,16.76,16.18,16.53,511800.0],["2005-02-03",17.7,18.13,17.28,17.9,1926700.0],["2005-02-04",17.85,18.21,17.76,18.15,815400.0],["2005-02-07",18.16,18.45,18.16,18.3,661200.0],["2005-02-08",18.3,18.45,18.1,18.25,452900.0],["2005-02-09",18.22,18.45,18.11,18.18,297700.0],["2005-02-10",18.25,18.35,17.97,18.11,140200.0],["2005-02-11",18.9,19.0,18.62,18.97,635600.0],["2005-02-14",19.0,19.0,18.36,18.54,361900.0],["2005-02-15",19.0,19.46,18.86,19.0,718100.0],["2005-02-16",19.01,19.15,18.8,19.05,370800.0],["2005-02-17",19.0,19.02,18.35,18.42,350200.0],["2005-02-18",18.55,18.77,18.3,18.54,180100.0],["2005-02-22",18.15,18.41,18.03,18.12,224400.0],["2005-02-23",18.0,18.12,17.58,17.72,341200.0],["2005-02-24",17.85,18.44,17.68,18.32,327400.0],["2005-02-25",18.42,18.65,17.91,18.37,239000.0],["2005-02-28",18.37,18.83,18.25,18.78,351600.0],["2005-03-01",18.9,19.04,18.71,18.93,352600.0],["2005-03-02",18.93,19.1,18.78,18.88,309400.0],["2005-03-03",19.0,19.05,18.36,18.4,316400.0],["2005-03-04",18.64,19.0,18.5,18.75,193000.0],["2005-03-07",18.85,19.15,18.71,19.09,281700.0],["2005-03-08",19.09,19.09,18.61,18.66,188600.0],["2005-03-09",18.59,18.83,18.43,18.46,199700.0],["2005-03-10",18.58,18.58,18.08,18.1,288300.0],["2005-03-11",17.85,18.44,17.84,18.12,248600.0],["2005-03-14",18.02,18.14,17.82,17.95,229900.0],["2005-03-15",18.05,18.2,17.79,17.85,308400.0],["2005-03-16",17.8,17.9,17.61,17.71,231200.0],["2005-03-17",17.83,18.52,17.82,18.39,324200.0],["2005-03-18",18.45,18.75,18.39,18.57,552900.0],["2005-03-21",18.75,18.92,18.51,18.89,469300.0],["2005-03-22",18.95,19.34,18.92,18.95,1076500.0],["2005-03-23",18.95,19.24,18.69,18.8,433700.0],["2005-03-24",18.88,18.99,18.76,18.77,313000.0],["2005-03-28",18.9,19.08,18.88,18.9,309800.0],["2005-03-29",18.92,19.43,18.71,18.88,435800.0],["2005-03-30",18.86,19.29,18.81,19.18,313900.0],["2005-03-31",18.9,19.08,18.4,18.65,406900.0],["2005-04-01",18.65,18.73,17.8,18.51,395700.0],["2005-04-04",18.65,18.65,18.16,18.38,330300.0],["2005-04-05",18.38,18.74,18.38,18.59,321100.0],["2005-04-06",18.7,19.17,18.57,18.71,528700.0],["2005-04-07",18.66,18.88,18.61,18.74,235900.0],["2005-04-08",18.75,18.88,18.07,18.12,271200.0],["2005-04-11",17.94,18.23,17.88,18.13,551000.0],["2005-04-12",18.1,18.29,17.85,18.23,284400.0],["2005-04-13",18.18,18.19,17.7,17.79,565200.0],["2005-04-14",17.7,17.95,17.33,17.33,393300.0],["2005-04-15",16.5,17.31,16.5,16.8,768700.0],["2005-04-18",16.6,16.92,16.27,16.67,525100.0],["2005-04-19",16.7,17.19,16.69,17.19,647700.0],["2005-04-20",17.25,17.72,17.13,17.48,610800.0],["2005-04-21",18.1,18.15,17.11,17.53,1013600.0],["2005-04-22",17.58,18.38,17.58,18.04,582800.0],["2005-04-25",18.27,18.68,18.08,18.44,592900.0],["2005-04-26",18.51,18.9,18.21,18.22,394700.0],["2005-04-27",18.22,18.22,17.57,17.82,340600.0],["2005-04-28",17.83,17.83,16.41,16.64,694100.0],["2005-04-29",16.79,16.94,16.32,16.69,764700.0],["2005-05-02",16.97,17.2,16.84,17.04,491600.0],["2005-05-03",16.99,17.52,16.86,17.38,639500.0],["2005-05-04",17.38,17.85,17.07,17.74,414900.0],["2005-05-05",17.7,18.05,17.54,17.98,412800.0],["2005-05-06",17.97,18.18,17.89,18.08,341900.0],["2005-05-09",18.08,18.4,17.7,18.29,264500.0],["2005-05-10",18.3,18.59,18.17,18.25,310400.0],["2005-05-11",18.19,18.29,17.79,18.0,336000.0],["2005-05-12",18.0,18.13,17.88,18.01,487100.0],["2005-05-13",18.0,18.2,17.99,18.11,317700.0],["2005-05-16",18.12,18.39,18.04,18.39,254800.0],["2005-05-17",18.35,18.5,18.08,18.39,294700.0],["2005-05-18",18.5,19.46,18.5,19.46,459800.0],["2005-05-19",19.46,19.49,18.91,19.08,419300.0],["2005-05-20",19.09,19.19,19.0,19.12,164400.0],["2005-05-23",19.03,19.5,19.0,19.21,261600.0],["2005-05-24",19.05,19.38,19.0,19.18,210900.0],["2005-05-25",19.08,19.19,18.81,19.0,242100.0],["2005-05-26",19.01,19.87,19.01,19.87,306200.0],["2005-05-27",19.87,20.76,19.65,20.39,381200.0],["2005-05-31",20.37,20.9,20.37,20.64,471700.0],["2005-06-01",20.5,20.94,20.3,20.94,528100.0],["2005-06-02",20.73,21.04,20.5,21.01,521700.0],["2005-06-03",21.0,21.0,20.59,20.62,290700.0],["2005-06-06",20.78,21.25,20.63,20.9,475900.0],["2005-06-07",21.44,21.75,21.3,21.3,469900.0],["2005-06-08",21.4,21.49,20.9,20.91,340400.0],["2005-06-09",20.85,21.3,20.62,20.96,441200.0],["2005-06-10",20.91,21.49,20.91,21.18,315200.0],["2005-06-13",21.15,21.33,21.04,21.1,416600.0],["2005-06-14",21.1,21.37,21.04,21.18,445100.0],["2005-06-15",21.18,21.29,20.84,21.26,436000.0],["2005-06-16",21.27,21.97,21.12,21.8,454000.0],["2005-06-17",22.0,22.05,21.49,21.67,653000.0],["2005-06-20",21.68,21.95,21.6,21.76,363600.0],["2005-06-21",21.85,22.03,21.76,21.84,248200.0],["2005-06-22",22.0,22.02,21.75,21.8,434500.0],["2005-06-23",21.8,21.81,21.03,21.03,451800.0],["2005-06-24",21.07,21.19,20.52,20.68,344800.0],["2005-06-27",20.64,21.06,20.62,20.8,258400.0],["2005-06-28",20.9,22.08,20.89,22.0,587100.0],["2005-06-29",22.04,22.96,22.04,22.96,1103600.0],["2005-06-30",23.07,23.6,23.07,23.31,793700.0],["2005-07-01",23.2,23.39,22.75,23.04,572600.0],["2005-07-05",23.1,23.69,23.09,23.69,625500.0],["2005-07-06",23.71,23.76,23.13,23.13,522700.0],["2005-07-07",23.0,23.35,22.7,23.32,550500.0],["2005-07-08",23.3,23.37,23.15,23.34,459500.0],["2005-07-11",23.4,24.85,23.4,24.43,997700.0],["2005-07-12",24.66,25.0,24.58,24.9,678500.0],["2005-07-13",24.98,25.5,24.78,25.09,544300.0],["2005-07-14",25.33,25.66,24.82,24.97,613300.0],["2005-07-15",24.97,25.51,24.97,25.26,551000.0],["2005-07-18",25.33,25.4,25.05,25.1,594900.0],["2005-07-19",25.25,25.8,25.2,25.8,565500.0],["2005-07-20",25.7,26.45,25.54,26.22,487300.0],["2005-07-21",25.85,25.86,20.9,21.76,4302400.0],["2005-07-22",22.05,23.59,22.05,23.3,2293600.0],["2005-07-25",23.37,23.6,22.47,22.73,1254300.0],["2005-07-26",22.5,23.13,22.31,23.04,679800.0],["2005-07-27",22.95,23.41,22.85,23.4,426100.0],["2005-07-28",23.85,24.35,23.53,24.33,655200.0],["2005-07-29",24.28,24.38,23.67,23.71,754300.0],["2005-08-01",24.66,24.66,23.78,24.2,512200.0],["2005-08-02",24.32,24.35,23.8,24.18,414900.0],["2005-08-03",24.18,24.18,23.9,23.96,405500.0],["2005-08-04",23.96,23.96,22.76,23.07,485200.0],["2005-08-05",23.07,23.31,22.88,23.17,325700.0],["2005-08-08",23.16,23.59,23.12,23.31,362900.0],["2005-08-09",23.32,23.53,22.79,22.91,444000.0],["2005-08-10",23.14,23.57,22.66,23.1,378100.0],["2005-08-11",23.1,23.58,22.89,23.48,291100.0],["2005-08-12",23.0,23.23,22.5,23.03,508200.0],["2005-08-15",22.8,23.03,22.11,22.69,550700.0],["2005-08-16",22.49,22.61,22.24,22.27,222100.0],["2005-08-17",22.13,22.13,21.49,22.01,525400.0],["2005-08-18",21.91,22.25,21.55,22.0,278700.0],["2005-08-19",22.25,22.25,22.03,22.12,332800.0],["2005-08-22",21.93,22.07,21.67,22.05,397700.0],["2005-08-23",21.98,22.28,21.73,22.11,300700.0],["2005-08-24",22.07,22.54,21.68,21.81,467500.0],["2005-08-25",21.85,22.38,21.85,22.32,355100.0],["2005-08-26",22.38,22.39,22.06,22.23,347100.0],["2005-08-29",22.2,22.28,21.72,22.0,423600.0],["2005-08-30",22.01,22.33,21.81,21.93,303800.0],["2005-08-31",22.02,22.83,22.0,22.72,715100.0],["2005-09-01",22.73,22.73,22.13,22.72,397300.0],["2005-09-02",22.71,23.13,22.64,23.1,362400.0],["2005-09-06",23.3,24.55,23.3,24.5,862900.0],["2005-09-07",24.8,25.01,24.54,24.96,655100.0],["2005-09-08",24.9,24.97,24.7,24.96,533000.0],["2005-09-09",24.98,24.98,24.53,24.67,334300.0],["2005-09-12",24.75,25.17,24.3,24.9,591700.0],["2005-09-13",24.9,25.25,24.56,25.02,385200.0],["2005-09-14",25.07,25.22,24.74,24.76,390300.0],["2005-09-15",24.82,24.88,24.03,24.13,393400.0],["2005-09-16",24.3,24.5,24.05,24.5,587800.0],["2005-09-19",24.45,24.5,24.06,24.46,382800.0],["2005-09-20",24.51,24.79,24.0,24.25,328800.0],["2005-09-21",24.23,24.53,23.94,24.4,327400.0],["2005-09-22",24.35,24.57,24.08,24.4,313900.0],["2005-09-23",24.4,24.44,24.13,24.26,376100.0],["2005-09-26",24.28,24.78,24.09,24.76,429400.0],["2005-09-27",25.0,26.09,25.0,25.8,1052400.0],["2005-09-28",26.05,26.11,25.17,25.65,679800.0],["2005-09-29",25.9,25.9,24.75,25.27,604500.0],["2005-09-30",25.27,25.75,25.17,25.65,755100.0],["2005-10-03",25.9,26.5,25.54,25.74,694900.0],["2005-10-04",25.95,26.02,25.3,25.41,407100.0],["2005-10-05",25.42,25.42,23.05,23.25,1054300.0],["2005-10-06",23.25,23.53,22.61,23.18,652800.0],["2005-10-07",23.18,23.58,22.83,23.1,539100.0],["2005-10-10",23.25,23.39,22.62,23.25,332500.0],["2005-10-11",23.25,23.35,22.3,22.37,569200.0],["2005-10-12",22.3,22.53,21.7,21.91,457400.0],["2005-10-13",21.81,22.13,21.1,21.9,440900.0],["2005-10-14",22.1,22.8,22.01,22.62,605900.0],["2005-10-17",22.5,22.55,21.81,22.02,389300.0],["2005-10-18",22.05,22.05,21.2,21.2,897500.0],["2005-10-19",21.2,22.71,21.2,22.71,575100.0],["2005-10-20",22.9,22.9,21.68,22.09,621900.0],["2005-10-21",22.2,23.0,22.11,22.4,478300.0],["2005-10-24",22.46,22.92,22.19,22.53,549600.0],["2005-10-25",22.2,23.3,22.2,22.97,677400.0],["2005-10-26",22.97,23.44,22.8,22.86,442000.0],["2005-10-27",22.86,22.88,21.84,21.98,385100.0],["2005-10-28",22.1,22.94,22.06,22.85,267300.0],["2005-10-31",22.95,23.6,22.95,23.35,534900.0],["2005-11-01",23.3,23.3,22.62,22.7,539000.0],["2005-11-02",22.67,24.05,22.63,23.83,516200.0],["2005-11-03",23.93,24.39,23.81,24.28,467200.0],["2005-11-04",24.38,24.42,23.64,23.99,336400.0],["2005-11-07",23.93,24.25,23.66,24.0,323100.0],["2005-11-08",24.0,24.0,23.25,23.35,329200.0],["2005-11-09",23.3,23.61,22.99,23.41,281700.0],["2005-11-10",23.43,23.78,22.97,23.64,282800.0],["2005-11-11",23.58,23.86,23.55,23.77,434100.0],["2005-11-14",23.8,23.8,23.12,23.3,193000.0],["2005-11-15",23.38,23.38,22.53,22.57,350800.0],["2005-11-16",22.65,22.85,22.11,22.27,355600.0],["2005-11-17",22.3,23.06,22.3,22.97,235200.0],["2005-11-18",22.97,23.43,22.97,23.15,362800.0],["2005-11-21",23.17,23.35,22.78,23.28,241600.0],["2005-11-22",23.18,23.3,22.7,23.2,369400.0],["2005-11-23",23.1,23.27,22.96,23.05,237100.0],["2005-11-25",23.05,23.14,22.7,23.13,75700.0],["2005-11-28",23.1,23.1,21.95,22.12,646800.0],["2005-11-29",22.14,22.5,22.1,22.15,456800.0],["2005-11-30",22.06,22.39,21.94,22.08,334200.0],["2005-12-01",22.15,23.14,22.15,23.07,583300.0],["2005-12-02",23.02,23.18,22.6,23.17,321900.0],["2005-12-05",23.18,23.3,22.85,23.2,517900.0],["2005-12-06",23.22,23.84,23.21,23.65,431900.0],["2005-12-07",23.66,23.71,23.26,23.47,376200.0],["2005-12-08",23.46,23.96,23.23,23.48,280200.0],["2005-12-09",23.47,23.75,23.21,23.41,163500.0],["2005-12-12",23.5,23.9,23.45,23.7,257700.0],["2005-12-13",23.4,23.42,22.57,22.88,692200.0],["2005-12-14",22.85,22.94,22.46,22.5,272900.0],["2005-12-15",22.43,22.52,22.09,22.47,282400.0],["2005-12-16",22.49,22.6,22.19,22.22,913700.0],["2005-12-19",22.1,22.18,21.64,21.65,279000.0],["2005-12-20",21.5,21.74,21.24,21.59,558300.0],["2005-12-21",21.6,22.35,21.51,21.66,669400.0],["2005-12-22",21.7,21.91,21.18,21.27,377500.0],["2005-12-23",21.25,21.68,21.22,21.48,302900.0],["2005-12-27",21.48,21.73,21.06,21.17,288200.0],["2005-12-28",21.13,21.4,20.9,21.29,341700.0],["2005-12-29",21.33,21.52,21.17,21.5,294200.0],["2005-12-30",21.45,21.45,20.62,20.82,429800.0],["2006-01-03",21.05,21.33,20.5,21.24,817200.0],["2006-01-04",21.23,21.86,21.06,21.59,1090900.0],["2006-01-05",21.55,22.39,21.55,22.26,662700.0],["2006-01-06",22.36,22.78,22.2,22.78,428200.0],["2006-01-09",22.87,23.1,22.5,22.54,379000.0],["2006-01-10",22.28,22.7,22.25,22.51,487200.0],["2006-01-11",22.52,22.63,21.83,21.87,581500.0],["2006-01-12",21.76,22.03,21.5,21.68,351500.0],["2006-01-13",21.72,22.23,21.72,22.03,391000.0],["2006-01-17",21.85,22.15,21.57,21.69,408700.0],["2006-01-18",21.55,21.91,21.53,21.65,301100.0],["2006-01-19",21.67,21.9,21.53,21.64,349700.0],["2006-01-20",21.73,21.8,21.2,21.22,390200.0],["2006-01-23",21.21,21.36,21.11,21.19,311700.0],["2006-01-24",21.16,21.38,21.16,21.2,420300.0],["2006-01-25",21.2,21.25,20.79,21.0,430700.0],["2006-01-26",21.23,22.19,21.17,22.06,652100.0],["2006-01-27",22.28,22.74,22.04,22.36,422100.0],["2006-01-30",22.36,23.35,22.33,22.77,507400.0],["2006-01-31",22.77,23.31,22.63,23.29,438800.0],["2006-02-01",23.34,23.71,23.0,23.59,287200.0],["2006-02-02",24.09,26.05,24.04,25.54,1644100.0],["2006-02-03",25.28,25.28,24.22,24.37,455700.0],["2006-02-06",24.28,24.44,23.84,24.34,501600.0],["2006-02-07",24.35,24.62,23.56,23.75,377200.0],["2006-02-08",23.73,23.91,22.84,23.87,520700.0],["2006-02-09",23.87,24.38,23.68,24.08,375200.0],["2006-02-10",24.08,24.08,23.31,23.76,478800.0],["2006-02-13",23.76,23.87,23.38,23.61,348500.0],["2006-02-14",23.61,24.38,23.58,24.34,386400.0],["2006-02-15",24.26,24.72,24.14,24.52,233700.0],["2006-02-16",24.52,24.68,24.28,24.55,404900.0],["2006-02-17",23.65,24.64,23.65,24.47,430400.0],["2006-02-21",24.2,24.4,23.8,24.07,446100.0],["2006-02-22",24.2,24.7,24.02,24.6,237500.0],["2006-02-23",24.59,24.76,24.18,24.63,298300.0],["2006-02-24",24.59,25.41,24.41,25.3,333500.0],["2006-02-27",25.4,25.73,25.3,25.58,307400.0],["2006-02-28",25.33,25.57,24.41,24.57,540400.0],["2006-03-01",24.59,25.21,24.51,25.21,192600.0],["2006-03-02",25.21,25.45,24.79,24.9,245200.0],["2006-03-03",24.78,25.0,24.55,24.63,627600.0],["2006-03-06",24.71,24.76,23.83,23.94,316800.0],["2006-03-07",23.86,23.88,23.4,23.55,402600.0],["2006-03-08",23.55,24.14,23.43,23.86,179100.0],["2006-03-09",23.87,24.27,23.43,23.44,271500.0],["2006-03-10",23.45,24.07,23.2,23.84,264800.0],["2006-03-13",24.04,24.36,23.5,23.65,265700.0],["2006-03-14",23.69,24.03,23.41,24.0,186000.0],["2006-03-15",23.95,23.95,23.37,23.71,191900.0],["2006-03-16",23.95,24.69,23.81,24.31,359600.0],["2006-03-17",24.31,24.32,23.75,23.85,784000.0],["2006-03-20",23.86,24.09,23.71,24.0,346900.0],["2006-03-21",23.91,24.01,23.36,23.42,286300.0],["2006-03-22",23.48,23.95,23.43,23.85,576700.0],["2006-03-23",23.85,23.99,23.75,23.9,601500.0],["2006-03-24",24.0,24.24,23.66,24.05,242100.0],["2006-03-27",23.99,24.29,23.98,24.1,233900.0],["2006-03-28",24.0,24.05,23.36,23.46,450600.0],["2006-03-29",23.63,24.14,23.63,23.99,311800.0],["2006-03-30",23.93,24.09,23.55,23.7,331100.0],["2006-03-31",23.7,24.01,23.51,23.95,418800.0],["2006-04-03",23.91,24.61,23.91,24.52,460100.0],["2006-04-04",24.52,24.87,24.28,24.55,498700.0],["2006-04-05",24.69,24.94,24.35,24.84,307000.0],["2006-04-06",24.9,24.97,24.45,24.9,304800.0],["2006-04-07",24.92,25.15,24.81,25.01,469900.0],["2006-04-10",25.06,25.19,24.56,24.71,229400.0],["2006-04-11",24.71,24.87,24.32,24.64,264300.0],["2006-04-12",24.59,24.87,24.21,24.64,435100.0],["2006-04-13",24.55,24.86,24.4,24.72,190000.0],["2006-04-17",24.72,24.78,24.37,24.56,363300.0],["2006-04-18",24.84,25.59,24.83,25.57,345300.0],["2006-04-19",25.51,26.79,25.5,26.61,778300.0],["2006-04-20",25.99,26.3,24.81,25.85,1609800.0],["2006-04-21",26.35,27.65,26.04,27.46,1572500.0],["2006-04-24",27.6,27.75,26.91,27.63,1361500.0],["2006-04-25",27.58,27.65,26.95,27.06,398800.0],["2006-04-26",27.07,27.57,26.92,27.0,326900.0],["2006-04-27",26.05,27.35,26.05,26.82,303700.0],["2006-04-28",26.57,26.75,26.29,26.43,285000.0],["2006-05-01",27.2,27.63,26.95,27.11,497400.0],["2006-05-02",27.2,27.27,26.77,27.16,368600.0],["2006-05-03",27.16,27.26,26.79,26.79,318400.0],["2006-05-04",26.8,27.17,26.71,27.07,570300.0],["2006-05-05",27.2,27.45,26.89,26.94,389900.0],["2006-05-08",26.8,27.35,26.73,27.29,265700.0],["2006-05-09",27.29,27.29,26.88,26.98,398000.0],["2006-05-10",26.95,27.0,26.49,26.72,449100.0],["2006-05-11",26.8,26.95,26.43,26.43,477700.0],["2006-05-12",26.43,26.44,25.42,25.6,444100.0],["2006-05-15",25.6,25.9,25.27,25.7,369400.0],["2006-05-16",25.86,26.11,25.36,26.07,584400.0],["2006-05-17",25.97,25.98,24.6,24.72,590600.0],["2006-05-18",24.72,25.21,24.71,24.74,484300.0],["2006-05-19",24.74,24.94,23.87,24.18,586000.0],["2006-05-22",24.18,24.46,23.57,23.9,437900.0],["2006-05-23",24.5,24.93,24.14,24.15,719500.0],["2006-05-24",24.1,24.33,22.91,23.55,711900.0],["2006-05-25",23.8,24.1,23.37,23.78,510000.0],["2006-05-26",23.84,23.84,23.29,23.46,429200.0],["2006-05-30",23.4,23.4,22.15,22.26,840600.0],["2006-05-31",22.48,23.15,22.32,23.15,759800.0],["2006-06-01",23.16,23.45,23.02,23.43,397600.0],["2006-06-02",23.6,23.65,23.0,23.15,318500.0],["2006-06-05",23.16,23.16,22.54,22.59,409100.0],["2006-06-06",22.69,22.77,22.13,22.49,656200.0],["2006-06-07",22.45,22.67,21.79,21.88,501300.0],["2006-06-08",21.7,22.12,20.81,22.12,833400.0],["2006-06-09",22.17,22.23,21.23,21.42,551900.0],["2006-06-12",21.8,21.8,21.1,21.11,823300.0],["2006-06-13",21.05,21.72,20.79,21.0,586600.0],["2006-06-14",21.05,21.98,21.05,21.72,754200.0],["2006-06-15",21.81,22.56,21.73,22.47,659800.0],["2006-06-16",22.42,22.43,21.83,22.16,978100.0],["2006-06-19",22.15,22.37,21.88,21.98,538200.0],["2006-06-20",21.98,22.27,21.83,21.88,476400.0],["2006-06-21",21.84,22.32,21.8,22.06,341400.0],["2006-06-22",22.05,22.12,21.58,21.72,391300.0],["2006-06-23",21.67,21.82,21.25,21.25,635300.0],["2006-06-26",21.41,21.68,20.96,21.6,1315400.0],["2006-06-27",21.61,21.93,21.37,21.5,551600.0],["2006-06-28",21.64,21.64,21.05,21.29,360900.0],["2006-06-29",21.45,22.5,21.45,22.45,497700.0],["2006-06-30",22.51,22.79,22.22,22.65,364700.0],["2006-07-03",22.69,22.75,22.1,22.24,196300.0],["2006-07-05",22.0,22.1,21.32,21.4,473600.0],["2006-07-06",21.4,21.9,21.37,21.65,525000.0],["2006-07-07",21.5,21.53,20.83,20.89,503800.0],["2006-07-10",21.0,21.44,21.0,21.19,396500.0],["2006-07-11",21.18,21.35,20.95,21.21,396500.0],["2006-07-12",21.11,21.31,20.38,20.52,588400.0],["2006-07-13",20.35,20.51,19.93,20.05,386800.0],["2006-07-14",19.95,19.96,19.26,19.67,789400.0],["2006-07-17",19.55,19.92,19.13,19.17,670600.0],["2006-07-18",19.37,19.65,19.2,19.44,680600.0],["2006-07-19",19.56,20.38,19.56,20.36,504100.0],["2006-07-20",20.15,20.16,15.87,15.97,4808900.0],["2006-07-21",15.87,15.97,15.16,15.41,1790400.0],["2006-07-24",15.8,16.25,15.42,15.46,1845400.0],["2006-07-25",15.31,15.61,14.94,15.53,1225700.0],["2006-07-26",15.52,15.9,15.43,15.73,1128200.0],["2006-07-27",15.76,15.9,15.6,15.74,788100.0],["2006-07-28",15.9,16.34,15.8,16.21,1061900.0],["2006-07-31",16.25,16.45,15.98,16.31,623100.0],["2006-08-01",16.35,16.48,15.76,15.88,914200.0],["2006-08-02",15.96,16.17,15.85,15.97,891100.0],["2006-08-03",15.85,16.6,15.7,16.44,614500.0],["2006-08-04",16.7,16.9,15.85,16.37,976600.0],["2006-08-07",16.37,16.42,15.95,16.06,824500.0],["2006-08-08",16.1,16.11,15.31,15.35,947000.0],["2006-08-09",15.56,15.73,15.08,15.11,477700.0],["2006-08-10",15.11,15.43,15.06,15.34,736900.0],["2006-08-11",15.37,15.37,15.1,15.17,374300.0],["2006-08-14",15.36,16.04,15.34,15.79,812600.0],["2006-08-15",16.0,16.2,15.92,16.0,825300.0],["2006-08-16",16.0,16.43,15.92,16.27,596500.0],["2006-08-17",16.28,17.03,16.25,16.93,728800.0],["2006-08-18",16.96,16.99,16.46,16.78,441000.0],["2006-08-21",16.75,16.78,16.55,16.64,641100.0],["2006-08-22",16.57,16.84,16.38,16.42,429500.0],["2006-08-23",16.5,16.65,15.85,15.99,615600.0],["2006-08-24",16.05,16.25,15.9,16.03,502900.0],["2006-08-25",16.0,16.35,15.95,16.09,256900.0],["2006-08-28",16.15,16.28,16.0,16.15,291300.0],["2006-08-29",16.24,16.56,16.06,16.52,414700.0],["2006-08-30",16.68,17.13,16.55,17.11,474200.0],["2006-08-31",17.17,17.37,16.94,17.13,438700.0],["2006-09-01",17.14,17.25,16.93,16.96,357900.0],["2006-09-05",16.0,16.46,15.85,16.0,1044000.0],["2006-09-06",15.9,15.91,15.32,15.37,902300.0],["2006-09-07",15.35,15.87,15.26,15.62,982400.0],["2006-09-08",15.62,15.99,15.57,15.97,540800.0],["2006-09-11",15.94,16.23,15.77,15.99,686100.0],["2006-09-12",15.99,16.56,15.99,16.47,926200.0],["2006-09-13",16.48,16.96,16.43,16.91,450400.0],["2006-09-14",16.91,17.05,16.77,16.93,408000.0],["2006-09-15",16.95,17.2,16.91,16.92,564000.0],["2006-09-18",16.95,17.17,16.62,16.82,599800.0],["2006-09-19",16.93,16.95,16.52,16.73,628700.0],["2006-09-20",16.98,17.49,16.84,16.9,558800.0],["2006-09-21",16.9,16.92,15.92,15.95,1298600.0],["2006-09-22",15.96,16.0,15.65,15.86,1098500.0],["2006-09-25",15.9,16.47,15.68,16.18,481100.0],["2006-09-26",16.19,16.54,16.11,16.2,434300.0],["2006-09-27",16.15,16.29,15.82,15.98,580200.0],["2006-09-28",16.09,16.37,16.01,16.23,581500.0],["2006-09-29",16.23,16.32,15.92,15.93,968200.0],["2006-10-02",15.45,16.3,15.45,16.1,639500.0],["2006-10-03",16.0,16.11,15.86,15.91,670400.0],["2006-10-04",15.92,16.68,15.92,16.6,655000.0],["2006-10-05",16.65,16.98,16.55,16.89,689300.0],["2006-10-06",16.78,17.45,16.66,17.31,1205300.0],["2006-10-09",17.3,17.43,16.94,17.32,978800.0],["2006-10-10",17.4,17.55,17.35,17.47,453600.0],["2006-10-11",17.48,17.73,17.32,17.46,360400.0],["2006-10-12",17.52,18.02,17.51,18.0,588700.0],["2006-10-13",18.15,18.2,17.74,18.01,686800.0],["2006-10-16",17.97,18.27,17.97,18.14,393400.0],["2006-10-17",18.26,18.27,17.97,18.08,529700.0],["2006-10-18",18.09,18.17,17.79,17.87,1115300.0],["2006-10-19",16.1,16.5,15.9,16.18,4176300.0],["2006-10-20",16.18,16.45,15.98,16.2,1236300.0],["2006-10-23",16.19,16.47,16.07,16.44,903200.0],["2006-10-24",16.38,16.91,16.29,16.91,999600.0],["2006-10-25",16.91,17.22,16.79,17.05,1024100.0],["2006-10-26",17.21,17.81,17.11,17.81,1025000.0],["2006-10-27",17.81,17.81,17.37,17.4,649700.0],["2006-10-30",17.39,17.78,17.3,17.65,362900.0],["2006-10-31",17.65,17.84,17.5,17.51,537400.0],["2006-11-01",17.51,17.8,17.45,17.46,744100.0],["2006-11-02",17.46,17.63,17.4,17.48,831900.0],["2006-11-03",17.51,17.92,17.51,17.7,960600.0],["2006-11-06",17.85,17.85,17.7,17.78,711900.0],["2006-11-07",17.78,18.05,17.7,17.87,645300.0],["2006-11-08",17.81,18.06,17.75,18.0,652500.0],["2006-11-09",18.0,18.0,17.81,17.85,836300.0],["2006-11-10",17.82,18.2,17.82,18.2,191800.0],["2006-11-13",18.12,18.4,18.06,18.31,276500.0],["2006-11-14",18.36,18.39,17.99,18.3,918200.0],["2006-11-15",18.3,19.81,18.3,19.81,1273400.0],["2006-11-16",18.93,19.82,18.93,19.11,973000.0],["2006-11-17",19.11,19.33,18.99,19.01,692800.0],["2006-11-20",18.91,19.01,18.58,18.99,719200.0],["2006-11-21",18.99,19.09,18.85,19.04,485300.0],["2006-11-22",19.11,19.2,18.92,19.16,569400.0],["2006-11-24",19.05,19.5,19.0,19.39,281400.0],["2006-11-27",19.4,19.5,18.77,18.82,803000.0],["2006-11-28",18.82,19.0,18.66,18.91,559900.0],["2006-11-29",19.01,19.17,18.8,19.07,550200.0],["2006-11-30",19.02,19.12,18.83,18.92,435300.0],["2006-12-01",18.9,19.05,18.7,19.04,669900.0],["2006-12-04",19.04,19.58,19.04,19.39,337400.0],["2006-12-05",19.45,19.46,19.03,19.41,297200.0],["2006-12-06",19.34,19.6,19.25,19.3,476400.0],["2006-12-07",19.38,19.48,19.07,19.1,504800.0],["2006-12-08",19.07,19.2,18.9,18.97,453000.0],["2006-12-11",18.93,19.1,18.8,19.0,558500.0],["2006-12-12",19.0,19.14,18.9,18.98,464500.0],["2006-12-13",19.08,19.2,18.9,19.01,262600.0],["2006-12-14",18.98,19.26,18.98,19.17,266000.0],["2006-12-15",19.2,19.3,19.1,19.14,537400.0],["2006-12-18",18.9,18.9,18.11,18.37,1070000.0],["2006-12-19",18.2,18.48,18.04,18.33,502500.0],["2006-12-20",18.4,18.6,18.3,18.46,258400.0],["2006-12-21",18.45,18.57,18.35,18.53,328100.0],["2006-12-22",18.5,18.55,18.39,18.45,160100.0],["2006-12-26",18.35,18.69,18.34,18.49,220100.0],["2006-12-27",18.5,18.82,18.41,18.8,623100.0],["2006-12-28",18.74,18.81,18.62,18.64,226300.0],["2006-12-29",18.61,18.71,18.3,18.33,246800.0],["2007-01-03",18.42,18.77,18.22,18.5,453000.0],["2007-01-04",18.43,19.15,18.25,19.06,397700.0],["2007-01-05",19.0,19.12,18.82,19.0,510800.0],["2007-01-08",18.75,19.27,18.64,18.75,423300.0],["2007-01-09",18.79,18.85,18.27,18.61,435300.0],["2007-01-10",18.57,19.02,18.35,19.0,308700.0],["2007-01-11",19.0,19.39,19.0,19.32,283100.0],["2007-01-12",19.27,19.43,19.11,19.39,302600.0],["2007-01-16",19.5,19.5,19.03,19.22,312800.0],["2007-01-17",19.11,19.48,19.07,19.39,287400.0],["2007-01-18",19.31,19.44,18.73,18.92,301100.0],["2007-01-19",18.98,19.38,18.86,19.32,227400.0],["2007-01-22",19.21,19.35,19.1,19.14,771300.0],["2007-01-23",19.09,19.3,18.88,18.89,508500.0],["2007-01-24",18.89,19.04,18.7,18.83,554500.0],["2007-01-25",18.81,18.94,18.56,18.74,418600.0],["2007-01-26",18.75,18.75,18.33,18.5,784500.0],["2007-01-29",18.45,18.62,18.11,18.3,895500.0],["2007-01-30",18.3,18.65,18.08,18.65,824800.0],["2007-01-31",18.6,19.36,18.51,18.78,1053500.0],["2007-02-01",17.9,19.29,17.9,18.78,2159400.0],["2007-02-02",18.86,19.15,18.86,18.98,1060400.0],["2007-02-05",19.0,19.43,18.8,19.32,964000.0],["2007-02-06",19.28,19.28,18.85,18.86,1166800.0],["2007-02-07",18.9,19.14,18.71,18.95,843400.0],["2007-02-08",18.87,19.14,18.87,19.05,853400.0],["2007-02-09",18.97,19.09,18.9,18.97,522400.0],["2007-02-12",18.93,19.09,18.79,18.81,784200.0],["2007-02-13",18.85,19.0,18.8,18.9,738800.0],["2007-02-14",18.94,19.2,18.85,19.09,962500.0],["2007-02-15",19.11,19.11,18.82,19.0,649700.0],["2007-02-16",19.04,19.04,18.88,18.96,393300.0],["2007-02-20",18.95,19.1,18.75,19.0,586800.0],["2007-02-21",18.99,19.3,18.87,19.15,700400.0],["2007-02-22",19.13,19.62,19.13,19.5,1316900.0],["2007-02-23",19.5,19.78,19.48,19.52,431200.0],["2007-02-26",19.52,19.67,19.28,19.29,537600.0],["2007-02-27",19.23,19.24,18.13,18.34,624700.0],["2007-02-28",18.35,18.62,18.06,18.34,798400.0],["2007-03-01",17.89,18.56,17.0,18.37,1013500.0],["2007-03-02",18.25,18.52,17.94,17.95,413800.0],["2007-03-05",17.75,18.15,17.7,17.71,555700.0],["2007-03-06",17.84,18.26,17.84,18.15,801200.0],["2007-03-07",18.16,18.39,18.1,18.26,526900.0],["2007-03-08",18.41,18.65,18.28,18.37,726300.0],["2007-03-09",18.54,18.68,18.29,18.4,937600.0],["2007-03-12",18.41,18.65,18.39,18.52,686200.0],["2007-03-13",18.41,18.44,17.98,18.15,678000.0],["2007-03-14",18.15,18.4,18.15,18.39,737200.0],["2007-03-15",18.52,18.88,18.46,18.85,430100.0],["2007-03-16",18.86,18.96,18.67,18.78,771400.0],["2007-03-19",18.91,19.02,18.84,19.0,430600.0],["2007-03-20",18.94,19.16,18.93,19.05,361200.0],["2007-03-21",19.1,19.25,18.81,19.22,617600.0],["2007-03-22",19.35,19.68,19.27,19.57,414200.0],["2007-03-23",19.66,19.77,19.25,19.41,432500.0],["2007-03-26",19.38,19.54,18.78,18.87,752500.0],["2007-03-27",18.88,18.91,18.68,18.79,663500.0],["2007-03-28",18.79,19.06,18.77,18.97,889300.0],["2007-03-29",19.12,19.13,18.75,18.92,314100.0],["2007-03-30",18.92,19.13,18.85,18.99,538300.0],["2007-04-02",19.02,19.1,18.96,19.0,261100.0],["2007-04-03",19.02,19.26,19.02,19.14,342400.0],["2007-04-04",18.36,18.75,17.77,17.85,1719500.0],["2007-04-05",17.85,17.85,17.62,17.65,744000.0],["2007-04-09",17.7,18.13,17.63,17.95,690700.0],["2007-04-10",17.98,18.25,17.93,18.1,505600.0],["2007-04-11",18.1,18.41,17.84,17.93,544100.0],["2007-04-12",17.93,18.18,17.92,18.1,505100.0],["2007-04-13",18.1,18.14,17.85,17.98,711200.0],["2007-04-16",18.08,18.63,18.05,18.6,779700.0],["2007-04-17",18.6,18.6,18.19,18.2,931700.0],["2007-04-18",18.21,18.4,18.12,18.2,992200.0],["2007-04-19",22.7,23.14,21.46,21.63,5485600.0],["2007-04-20",21.82,22.16,21.02,21.58,2182300.0],["2007-04-23",21.62,21.99,21.29,21.77,685700.0],["2007-04-24",21.72,21.85,21.35,21.66,696700.0],["2007-04-25",21.84,22.5,21.68,22.37,832100.0],["2007-04-26",22.36,22.4,22.02,22.15,971800.0],["2007-04-27",22.15,22.59,22.02,22.42,748200.0],["2007-04-30",22.36,22.36,21.66,21.7,801200.0],["2007-05-01",22.25,22.45,21.7,22.24,523900.0],["2007-05-02",22.17,22.5,21.92,22.2,566100.0],["2007-05-03",22.29,22.68,22.2,22.34,490900.0],["2007-05-04",22.37,22.45,21.95,22.04,473600.0],["2007-05-07",22.0,22.06,21.9,22.02,496700.0],["2007-05-08",22.02,22.34,21.94,22.32,548800.0],["2007-05-09",22.2,22.5,22.05,22.43,432800.0],["2007-05-10",22.27,22.36,21.5,21.93,339400.0],["2007-05-11",22.05,22.49,22.02,22.49,314300.0],["2007-05-14",22.45,22.52,22.1,22.12,377300.0],["2007-05-15",22.1,22.36,21.94,21.96,559700.0],["2007-05-16",22.12,22.5,22.12,22.46,574300.0],["2007-05-17",22.45,22.68,22.37,22.39,418500.0],["2007-05-18",22.4,22.6,22.3,22.51,402500.0],["2007-05-21",22.58,23.67,22.51,23.49,554600.0],["2007-05-22",23.7,24.03,23.5,24.03,571500.0],["2007-05-23",24.02,24.15,23.46,23.53,329500.0],["2007-05-24",23.59,23.76,22.87,22.92,410000.0],["2007-05-25",22.97,23.56,22.92,23.5,243000.0],["2007-05-29",23.45,23.85,23.25,23.71,334900.0],["2007-05-30",23.5,23.93,23.45,23.8,332300.0],["2007-05-31",23.9,24.14,23.72,24.0,299500.0],["2007-06-01",24.0,24.51,24.0,24.51,677600.0],["2007-06-04",24.32,24.56,24.24,24.37,540300.0],["2007-06-05",24.24,24.38,23.69,23.93,372900.0],["2007-06-06",23.83,23.83,23.61,23.71,350900.0],["2007-06-07",23.7,23.72,22.59,22.61,542800.0],["2007-06-08",22.59,23.05,22.57,23.05,333200.0],["2007-06-11",23.05,23.05,22.62,22.65,338100.0],["2007-06-12",22.56,22.56,22.07,22.16,620700.0],["2007-06-13",22.29,22.7,22.25,22.55,432000.0],["2007-06-14",22.6,22.74,22.46,22.61,472800.0],["2007-06-15",23.13,23.36,22.92,23.04,631600.0],["2007-06-18",23.01,23.24,22.77,23.14,399100.0],["2007-06-19",23.15,23.45,23.12,23.16,288300.0],["2007-06-20",23.13,23.59,22.72,22.72,582200.0],["2007-06-21",22.59,23.44,22.37,23.31,361000.0],["2007-06-22",23.31,23.4,23.07,23.08,482400.0],["2007-06-25",23.09,23.41,23.03,23.08,417200.0],["2007-06-26",23.23,23.29,22.95,22.99,748100.0],["2007-06-27",22.8,23.41,22.69,23.35,484500.0],["2007-06-28",23.44,23.59,23.24,23.3,391200.0],["2007-06-29",23.46,23.59,23.1,23.11,494600.0],["2007-07-02",23.11,23.6,23.11,23.53,407400.0],["2007-07-03",23.5,23.83,23.29,23.68,217700.0],["2007-07-05",23.74,23.93,23.33,23.5,328600.0],["2007-07-06",23.5,23.63,23.3,23.46,419800.0],["2007-07-09",23.45,23.69,23.4,23.55,508300.0],["2007-07-10",23.4,23.49,22.94,22.94,462000.0],["2007-07-11",22.96,23.23,22.75,23.15,420400.0],["2007-07-12",23.36,23.77,23.34,23.72,266400.0],["2007-07-13",23.72,23.87,23.52,23.79,217300.0],["2007-07-16",23.76,23.94,23.21,23.57,536700.0],["2007-07-17",23.54,23.93,23.5,23.73,392200.0],["2007-07-18",23.55,23.6,22.76,22.95,961000.0],["2007-07-19",26.0,28.63,26.0,27.79,5379100.0],["2007-07-20",27.5,27.76,26.56,26.79,1526600.0],["2007-07-23",26.79,27.5,26.11,26.26,1512800.0],["2007-07-24",26.11,26.2,25.23,25.4,883800.0],["2007-07-25",25.49,25.91,25.14,25.5,1051500.0],["2007-07-26",25.03,25.28,24.13,24.52,905100.0],["2007-07-27",24.4,24.77,23.62,23.66,784200.0],["2007-07-30",24.35,24.36,23.35,23.91,1125600.0],["2007-07-31",24.32,24.37,23.48,23.56,1147600.0],["2007-08-01",22.71,24.09,22.71,23.75,1110100.0],["2007-08-02",23.7,24.09,23.03,23.55,1251400.0],["2007-08-03",23.77,24.03,21.01,21.25,1831600.0],["2007-08-06",20.67,21.61,20.67,21.54,1514900.0],["2007-08-07",21.44,21.99,20.89,21.12,1892400.0],["2007-08-08",20.77,21.35,19.83,20.1,2574300.0],["2007-08-09",19.6,19.78,18.65,18.95,3433900.0],["2007-08-10",18.97,22.94,18.57,21.33,3131800.0],["2007-08-13",21.36,23.64,21.36,21.9,1639500.0],["2007-08-14",22.06,22.12,21.32,21.66,1021900.0],["2007-08-15",21.42,21.78,20.97,21.06,786400.0],["2007-08-16",20.65,21.99,20.48,21.71,1117400.0],["2007-08-17",22.69,23.3,20.99,21.42,860600.0],["2007-08-20",21.56,22.21,21.38,21.84,532500.0],["2007-08-21",21.68,22.18,21.4,21.52,449000.0],["2007-08-22",21.56,22.47,21.44,22.22,509500.0],["2007-08-23",22.41,22.57,22.0,22.41,430500.0],["2007-08-24",22.47,23.33,22.44,23.3,710900.0],["2007-08-27",23.27,23.44,22.17,22.19,379000.0],["2007-08-28",22.0,22.24,20.8,20.8,785100.0],["2007-08-29",21.11,21.29,20.82,21.19,432600.0],["2007-08-30",20.9,21.3,20.62,20.8,368900.0],["2007-08-31",21.1,21.17,20.71,20.88,359700.0],["2007-09-04",20.67,20.87,20.44,20.51,561800.0],["2007-09-05",20.24,20.41,19.87,20.31,750100.0],["2007-09-06",20.35,20.41,19.68,20.1,650700.0],["2007-09-07",19.7,19.83,18.99,19.01,769300.0],["2007-09-10",19.28,19.39,18.77,19.23,613000.0],["2007-09-11",19.47,20.05,19.44,20.04,570200.0],["2007-09-12",20.0,20.34,19.68,19.85,411300.0],["2007-09-13",19.99,20.12,19.6,19.75,326900.0],["2007-09-14",19.59,19.98,19.5,19.85,287900.0],["2007-09-17",19.83,19.85,19.3,19.33,452900.0],["2007-09-18",19.43,19.86,19.07,19.86,618500.0],["2007-09-19",20.11,20.76,20.02,20.26,756200.0],["2007-09-20",20.2,20.47,19.35,19.37,512800.0],["2007-09-21",19.55,20.01,19.39,19.4,435700.0],["2007-09-24",19.43,20.01,19.17,19.27,253400.0],["2007-09-25",19.05,19.7,19.0,19.4,534800.0],["2007-09-26",19.5,19.58,18.89,19.23,812500.0],["2007-09-27",19.36,19.48,18.7,18.85,519600.0],["2007-09-28",18.85,19.06,18.35,18.51,541400.0],["2007-10-01",18.42,19.18,18.3,19.04,486000.0],["2007-10-02",18.96,19.23,18.8,18.92,340100.0],["2007-10-03",18.83,19.33,18.78,19.13,776800.0],["2007-10-04",19.24,19.24,18.99,19.0,574700.0],["2007-10-05",19.15,20.7,19.02,19.71,997200.0],["2007-10-08",19.71,19.91,19.25,19.6,282600.0],["2007-10-09",19.75,20.12,19.7,20.0,548000.0],["2007-10-10",19.93,20.01,19.37,19.88,471400.0],["2007-10-11",20.01,20.61,19.68,19.68,593600.0],["2007-10-12",19.75,20.27,19.68,20.1,378500.0],["2007-10-15",20.04,20.13,19.72,19.85,598100.0],["2007-10-16",19.92,20.17,19.87,19.98,497800.0],["2007-10-17",20.48,21.58,20.4,20.94,2071500.0],["2007-10-18",18.7,19.2,18.36,18.55,3870200.0],["2007-10-19",18.6,18.6,17.65,17.75,2292800.0],["2007-10-22",17.71,18.77,17.56,18.73,1317300.0],["2007-10-23",18.73,18.93,17.61,18.02,1150700.0],["2007-10-24",17.91,17.96,17.32,17.61,799900.0],["2007-10-25",17.51,17.89,17.35,17.48,585000.0],["2007-10-26",17.68,17.92,17.44,17.73,552600.0],["2007-10-29",17.83,17.83,17.11,17.4,716300.0],["2007-10-30",17.3,17.74,17.13,17.21,685400.0],["2007-10-31",17.25,17.78,17.12,17.58,557600.0],["2007-11-01",17.26,17.34,16.91,17.05,745300.0],["2007-11-02",17.19,17.19,16.68,17.02,635100.0],["2007-11-05",16.91,17.04,16.56,16.61,584100.0],["2007-11-06",16.84,16.84,16.3,16.62,477800.0],["2007-11-07",16.35,16.42,15.8,15.9,941300.0],["2007-11-08",16.02,16.03,15.48,15.84,778200.0],["2007-11-09",15.6,15.87,15.34,15.5,533600.0],["2007-11-12",15.45,15.97,15.3,15.47,528800.0],["2007-11-13",15.65,16.43,15.65,16.28,602600.0],["2007-11-14",16.38,16.45,15.84,15.97,487800.0],["2007-11-15",15.75,15.92,15.25,15.43,672900.0],["2007-11-16",15.56,15.85,15.22,15.75,540100.0],["2007-11-19",15.55,15.59,14.96,15.06,419500.0],["2007-11-20",15.0,15.55,14.79,15.19,447200.0],["2007-11-21",15.1,15.14,14.57,14.66,480100.0],["2007-11-23",14.83,15.64,14.8,15.39,298300.0],["2007-11-26",15.38,15.38,14.67,14.72,369700.0],["2007-11-27",14.74,14.88,14.22,14.42,516700.0],["2007-11-28",14.42,15.03,14.42,14.99,413000.0],["2007-11-29",14.99,15.02,14.8,14.84,221500.0],["2007-11-30",15.0,15.19,14.9,15.05,522100.0],["2007-12-03",14.75,15.15,14.75,15.05,479900.0],["2007-12-04",14.88,15.02,14.77,14.85,642800.0],["2007-12-05",15.0,15.15,14.58,14.6,348600.0],["2007-12-06",14.54,15.55,14.54,15.43,658000.0],["2007-12-07",15.42,16.5,15.42,16.01,628800.0],["2007-12-10",15.85,16.54,15.85,16.25,372000.0],["2007-12-11",16.3,16.74,15.91,15.92,464000.0],["2007-12-12",16.4,17.0,15.98,16.26,409100.0],["2007-12-13",16.07,16.36,15.94,16.16,321000.0],["2007-12-14",15.77,15.85,14.91,14.96,561900.0],["2007-12-17",14.9,15.23,14.76,14.77,236300.0],["2007-12-18",14.77,15.3,14.55,15.25,213800.0],["2007-12-19",15.2,15.61,14.65,14.84,359500.0],["2007-12-20",14.85,15.0,14.5,14.6,295700.0],["2007-12-21",14.8,15.54,14.55,15.32,695700.0],["2007-12-24",15.42,15.5,14.22,15.25,150100.0],["2007-12-26",15.04,15.22,14.98,15.14,198800.0],["2007-12-27",14.82,15.61,14.82,15.28,455800.0],["2007-12-28",15.5,15.75,14.76,14.79,230200.0],["2007-12-31",14.7,14.9,14.39,14.48,239700.0],["2008-01-02",14.44,14.5,13.54,13.6,569200.0],["2008-01-03",13.64,13.68,12.51,12.93,479900.0],["2008-01-04",12.75,12.84,12.08,12.26,533800.0],["2008-01-07",12.26,12.74,12.23,12.7,515500.0],["2008-01-08",12.74,12.77,11.87,12.04,463000.0],["2008-01-09",11.94,12.35,11.83,12.2,464200.0],["2008-01-10",11.97,12.55,11.86,12.42,401200.0],["2008-01-11",12.36,12.67,12.15,12.21,229500.0],["2008-01-14",12.15,12.46,11.95,12.31,215000.0],["2008-01-15",12.08,12.22,11.76,12.01,263600.0],["2008-01-16",12.0,12.43,11.66,12.15,323600.0],["2008-01-17",12.09,12.19,11.28,11.91,247200.0],["2008-01-18",11.8,12.32,11.24,11.51,391400.0],["2008-01-22",11.41,12.01,11.01,11.71,352800.0],["2008-01-23",11.42,12.85,11.15,12.85,372600.0],["2008-01-24",12.95,13.22,12.58,12.87,385300.0],["2008-01-25",13.11,13.38,12.74,13.01,433500.0],["2008-01-28",12.96,13.54,12.8,13.46,316200.0],["2008-01-29",13.56,14.04,13.31,13.96,350900.0],["2008-01-30",14.42,15.0,14.0,14.93,606200.0],["2008-01-31",14.45,14.45,12.39,14.27,1039800.0],["2008-02-01",14.38,14.9,13.9,14.85,605400.0],["2008-02-04",14.84,14.91,13.78,14.08,355800.0],["2008-02-05",13.73,13.97,13.43,13.43,247600.0],["2008-02-06",13.42,13.57,12.2,12.23,580800.0],["2008-02-07",12.3,12.4,11.92,12.06,485400.0],["2008-02-08",12.06,12.47,11.76,12.06,320300.0],["2008-02-11",12.04,12.15,11.76,12.01,310200.0],["2008-02-12",12.05,12.25,11.96,12.08,191800.0],["2008-02-13",12.35,12.6,12.11,12.57,270700.0],["2008-02-14",12.75,13.0,12.21,12.36,226100.0],["2008-02-15",12.25,12.31,11.93,12.15,222700.0],["2008-02-19",12.4,12.84,12.21,12.45,259400.0],["2008-02-20",12.38,12.74,12.21,12.67,167800.0],["2008-02-21",12.79,13.09,12.49,12.59,374400.0],["2008-02-22",12.58,12.74,12.29,12.64,201900.0],["2008-02-25",12.81,13.02,12.49,12.73,183800.0],["2008-02-26",12.62,13.16,12.51,12.86,375000.0],["2008-02-27",12.71,13.29,12.59,13.11,178300.0],["2008-02-28",12.87,13.07,12.57,12.65,206700.0],["2008-02-29",12.55,12.97,12.05,12.49,355000.0],["2008-03-03",12.32,13.86,12.32,13.05,522800.0],["2008-03-04",12.94,13.16,12.48,12.87,440900.0],["2008-03-05",12.77,13.24,12.52,12.73,219500.0],["2008-03-06",12.63,12.73,12.0,12.05,312200.0],["2008-03-07",11.9,12.11,11.8,11.88,209600.0],["2008-03-10",11.9,11.95,11.6,11.63,236200.0],["2008-03-11",11.9,12.96,11.78,12.83,325800.0],["2008-03-12",12.66,13.05,12.42,12.42,341000.0],["2008-03-13",12.25,13.31,12.25,13.21,239700.0],["2008-03-14",13.31,13.4,12.6,12.82,170800.0],["2008-03-17",12.2,12.87,12.2,12.6,148800.0],["2008-03-18",12.9,13.65,12.9,13.45,233700.0],["2008-03-19",13.71,13.86,13.42,13.43,295000.0],["2008-03-20",13.83,13.92,13.0,13.71,727800.0],["2008-03-24",13.77,14.73,13.76,14.24,266000.0],["2008-03-25",14.3,14.5,14.1,14.48,178600.0],["2008-03-26",14.58,14.61,14.18,14.21,250500.0],["2008-03-27",14.39,14.51,13.93,13.95,141300.0],["2008-03-28",14.0,14.11,13.67,13.67,187500.0],["2008-03-31",13.78,13.8,13.44,13.44,309300.0],["2008-04-01",13.79,13.79,13.19,13.62,306800.0],["2008-04-02",13.53,13.93,13.29,13.68,307700.0],["2008-04-03",13.5,13.67,13.17,13.57,608200.0],["2008-04-04",13.54,13.67,13.28,13.31,200400.0],["2008-04-07",13.42,13.62,13.35,13.55,180500.0],["2008-04-08",13.38,13.57,13.31,13.42,188200.0],["2008-04-09",13.48,13.68,12.64,12.65,281400.0],["2008-04-10",12.78,13.15,12.57,12.6,447500.0],["2008-04-11",12.36,12.61,12.31,12.46,457000.0],["2008-04-14",12.38,12.72,12.34,12.45,170100.0],["2008-04-15",12.67,13.08,12.52,12.92,180900.0],["2008-04-16",13.17,13.57,12.92,13.55,185700.0],["2008-04-17",12.55,13.02,12.0,13.0,774400.0],["2008-04-18",12.8,12.97,12.3,12.73,598700.0],["2008-04-21",12.76,12.93,12.5,12.93,575400.0],["2008-04-22",12.78,12.97,12.41,12.78,1190900.0],["2008-04-23",12.96,12.96,12.5,12.67,332600.0],["2008-04-24",12.62,13.04,12.49,12.91,378200.0],["2008-04-25",13.0,13.0,12.55,12.85,310300.0],["2008-04-28",12.73,12.85,12.55,12.74,300700.0],["2008-04-29",12.7,13.0,12.58,12.94,432200.0],["2008-04-30",13.01,13.14,12.65,12.73,311000.0],["2008-05-01",12.7,12.78,12.5,12.7,711500.0],["2008-05-02",12.75,12.83,12.53,12.71,558500.0],["2008-05-05",12.61,12.67,12.54,12.54,352100.0],["2008-05-06",12.5,12.96,12.5,12.79,457300.0],["2008-05-07",12.86,13.15,12.74,12.83,245400.0],["2008-05-08",12.76,13.0,12.55,12.8,283400.0],["2008-05-09",12.68,12.84,12.6,12.66,190400.0],["2008-05-12",12.73,13.48,12.68,13.4,255300.0],["2008-05-13",13.28,13.48,13.2,13.48,238200.0],["2008-05-14",13.5,14.0,13.45,13.81,344300.0],["2008-05-15",13.71,13.91,13.58,13.88,153000.0],["2008-05-16",13.95,13.95,13.23,13.81,277900.0],["2008-05-19",13.83,13.97,13.44,13.72,238300.0],["2008-05-20",13.63,13.82,13.47,13.72,215600.0],["2008-05-21",13.78,14.0,13.47,13.55,220800.0],["2008-05-22",13.09,13.38,12.89,13.0,438100.0],["2008-05-23",12.89,13.53,12.86,13.38,635500.0],["2008-05-27",13.37,13.89,13.37,13.79,198300.0],["2008-05-28",13.77,13.98,13.74,13.92,149900.0],["2008-05-29",13.9,14.54,13.82,14.32,185600.0],["2008-05-30",14.45,14.56,14.0,14.56,335700.0],["2008-06-02",14.65,14.65,13.92,14.19,269900.0],["2008-06-03",14.29,14.37,13.68,13.83,229800.0],["2008-06-04",13.74,14.45,13.74,14.18,127400.0],["2008-06-05",14.19,14.56,14.02,14.56,128600.0],["2008-06-06",14.44,14.44,13.44,13.44,201400.0],["2008-06-09",13.42,13.49,13.0,13.24,244500.0],["2008-06-10",13.23,13.61,13.09,13.53,205600.0],["2008-06-11",13.54,13.54,12.85,12.88,260000.0],["2008-06-12",13.1,13.39,12.95,13.01,290200.0],["2008-06-13",13.18,13.61,13.06,13.52,335500.0],["2008-06-16",13.5,13.96,13.44,13.81,200200.0],["2008-06-17",13.7,13.83,13.42,13.44,106600.0],["2008-06-18",13.35,13.6,13.1,13.3,156400.0],["2008-06-19",13.48,13.99,13.22,13.99,188400.0],["2008-06-20",13.1,14.05,13.1,13.71,448300.0],["2008-06-23",13.78,13.89,13.48,13.61,118100.0],["2008-06-24",13.48,13.85,13.16,13.18,186900.0],["2008-06-25",13.34,14.44,13.25,14.12,293000.0],["2008-06-26",14.12,14.12,13.43,13.49,210000.0],["2008-06-27",13.49,13.76,13.19,13.47,813600.0],["2008-06-30",13.11,13.89,13.1,13.21,222900.0],["2008-07-01",12.99,13.35,12.63,13.09,323300.0],["2008-07-02",13.21,13.21,12.44,12.54,439400.0],["2008-07-03",12.54,13.0,12.39,12.85,176700.0],["2008-07-07",12.98,13.08,12.55,12.8,372200.0],["2008-07-08",12.72,13.42,12.72,13.42,423100.0],["2008-07-09",13.45,13.69,12.95,13.06,191900.0],["2008-07-10",12.83,13.58,12.83,13.17,168100.0],["2008-07-11",13.01,13.31,12.79,13.29,344300.0],["2008-07-14",13.38,13.54,12.65,12.8,384900.0],["2008-07-15",12.76,13.22,12.69,12.9,406800.0],["2008-07-16",13.06,13.61,12.8,13.32,348300.0],["2008-07-17",14.43,15.07,14.19,14.78,933100.0],["2008-07-18",14.86,14.94,14.3,14.49,573500.0],["2008-07-21",14.43,14.65,14.39,14.5,342400.0],["2008-07-22",14.4,14.83,14.39,14.65,419700.0],["2008-07-23",14.59,14.95,14.42,14.77,333600.0],["2008-07-24",14.83,14.9,14.48,14.59,216400.0],["2008-07-25",14.74,14.96,14.48,14.56,213100.0],["2008-07-28",14.52,14.73,14.46,14.57,202800.0],["2008-07-29",14.78,15.44,14.5,15.18,458000.0],["2008-07-30",15.06,15.32,14.85,15.1,317700.0],["2008-07-31",14.86,15.37,14.79,15.1,214700.0],["2008-08-01",15.11,15.44,14.83,15.31,141700.0],["2008-08-04",15.18,15.5,14.54,14.99,185600.0],["2008-08-05",15.39,15.82,15.24,15.65,322400.0],["2008-08-06",15.57,16.09,15.46,15.99,341200.0],["2008-08-07",15.74,16.12,15.62,15.79,215100.0],["2008-08-08",15.84,16.84,15.7,16.66,319500.0],["2008-08-11",16.6,17.5,16.45,17.48,402900.0],["2008-08-12",17.32,17.49,16.7,16.74,279200.0],["2008-08-13",16.68,17.0,16.49,16.9,195900.0],["2008-08-14",16.79,17.21,16.75,17.07,253800.0],["2008-08-15",17.5,17.5,16.71,16.92,331700.0],["2008-08-18",17.0,17.0,16.21,16.45,301600.0],["2008-08-19",16.46,16.64,15.86,16.0,191800.0],["2008-08-20",16.03,16.3,15.72,16.05,184700.0],["2008-08-21",16.15,16.15,15.62,15.77,171400.0],["2008-08-22",15.88,16.25,15.75,16.21,169000.0],["2008-08-25",16.12,16.16,15.64,15.9,204000.0],["2008-08-26",15.93,16.12,15.69,16.0,183200.0],["2008-08-27",16.23,16.24,15.83,16.14,175900.0],["2008-08-28",15.99,16.88,15.99,16.64,266400.0],["2008-08-29",16.77,16.92,16.45,16.59,304800.0],["2008-09-02",16.79,17.5,16.79,17.06,368400.0],["2008-09-03",17.0,17.35,16.8,17.25,689500.0],["2008-09-04",16.81,17.29,16.53,16.65,287000.0],["2008-09-05",16.59,16.86,16.34,16.67,306300.0],["2008-09-08",16.73,17.22,16.11,16.33,659800.0],["2008-09-09",16.37,16.9,16.01,16.13,531100.0],["2008-09-10",16.35,16.45,15.88,16.25,718300.0],["2008-09-11",15.9,16.19,15.7,16.05,515000.0],["2008-09-12",16.02,16.27,15.96,16.24,387600.0],["2008-09-15",15.79,16.03,15.26,15.4,376700.0],["2008-09-16",15.34,16.14,15.05,16.14,350300.0],["2008-09-17",15.65,15.89,15.11,15.23,389500.0],["2008-09-18",14.81,17.0,14.81,16.05,770000.0],["2008-09-19",17.0,17.25,16.06,16.45,942600.0],["2008-09-22",16.23,16.76,16.07,16.18,615800.0],["2008-09-23",16.48,16.48,16.0,16.1,288100.0],["2008-09-24",16.3,16.3,15.72,15.75,164000.0],["2008-09-25",15.66,16.2,15.66,15.88,200300.0],["2008-09-26",15.52,16.35,15.38,16.14,318700.0],["2008-09-29",16.08,16.08,14.93,15.26,417200.0],["2008-09-30",15.57,16.2,15.16,16.16,352900.0],["2008-10-01",16.16,16.23,15.68,15.89,209700.0],["2008-10-02",15.97,15.97,14.65,14.67,217000.0],["2008-10-03",15.06,15.31,14.3,14.33,295100.0],["2008-10-06",12.56,13.62,12.2,13.3,832100.0],["2008-10-07",13.52,13.91,12.73,12.81,512500.0],["2008-10-08",12.32,13.0,12.26,12.41,1174400.0],["2008-10-09",12.41,12.97,10.99,10.99,530300.0],["2008-10-10",9.4,11.94,9.24,11.44,880200.0],["2008-10-13",12.16,12.27,10.85,11.43,771100.0],["2008-10-14",13.22,13.22,10.22,10.3,772700.0],["2008-10-15",10.46,10.46,9.41,9.41,685400.0],["2008-10-16",8.98,9.53,8.46,9.34,1296300.0],["2008-10-17",9.17,10.03,8.82,9.48,1070600.0],["2008-10-20",9.66,9.89,8.92,9.28,667600.0],["2008-10-21",9.13,9.21,8.83,8.97,561500.0],["2008-10-22",8.76,8.99,8.36,8.57,416400.0],["2008-10-23",8.49,8.59,7.74,7.94,510000.0],["2008-10-24",7.59,7.69,6.97,7.49,645300.0],["2008-10-27",7.3,7.49,7.05,7.05,335700.0],["2008-10-28",7.15,7.55,6.72,7.54,470700.0],["2008-10-29",7.6,8.12,7.38,7.85,546600.0],["2008-10-30",7.94,8.2,7.73,8.09,283800.0],["2008-10-31",8.01,8.55,7.87,8.33,600900.0],["2008-11-03",8.3,8.59,8.09,8.18,562900.0],["2008-11-04",8.32,8.52,8.13,8.42,377900.0],["2008-11-05",8.28,8.4,7.88,7.92,316300.0],["2008-11-06",7.87,8.07,7.72,7.78,318500.0],["2008-11-07",7.82,7.94,7.46,7.6,340400.0],["2008-11-10",7.81,7.81,7.12,7.26,337100.0],["2008-11-11",7.21,7.31,6.95,7.12,432200.0],["2008-11-12",6.96,7.08,6.58,6.6,465600.0],["2008-11-13",6.49,7.2,6.06,7.19,480900.0],["2008-11-14",7.04,7.18,6.52,6.52,421300.0],["2008-11-17",6.47,7.06,6.37,7.0,736100.0],["2008-11-18",7.04,7.37,6.75,7.03,435100.0],["2008-11-19",7.01,7.16,6.61,6.65,498400.0],["2008-11-20",6.51,6.83,6.03,6.06,380000.0],["2008-11-21",6.33,6.49,5.57,6.49,534400.0],["2008-11-24",6.58,7.01,6.33,6.98,597400.0],["2008-11-25",7.45,7.45,6.82,7.24,393500.0],["2008-11-26",7.04,7.83,6.91,7.79,211900.0],["2008-11-28",7.62,7.8,7.38,7.41,424700.0],["2008-12-01",7.17,7.28,6.54,6.56,452800.0],["2008-12-02",6.49,7.1,6.49,7.1,512100.0],["2008-12-03",6.95,7.58,6.95,7.5,396100.0],["2008-12-04",7.37,7.86,7.37,7.59,392100.0],["2008-12-05",7.5,8.23,7.43,8.15,431500.0],["2008-12-08",8.21,8.54,8.07,8.13,424500.0],["2008-12-09",8.07,8.84,7.96,8.43,500700.0],["2008-12-10",8.51,8.81,8.39,8.76,252200.0],["2008-12-11",8.64,8.67,7.63,7.68,334400.0],["2008-12-12",7.48,8.37,7.22,8.36,320700.0],["2008-12-15",8.44,8.44,7.84,8.01,508700.0],["2008-12-16",8.14,9.16,7.99,9.1,525900.0],["2008-12-17",8.95,9.49,8.79,9.43,305700.0],["2008-12-18",9.42,9.86,8.97,9.3,707600.0],["2008-12-19",9.47,9.94,9.29,9.46,520000.0],["2008-12-22",9.55,9.56,8.42,8.87,215100.0],["2008-12-23",8.97,9.31,8.6,8.77,225400.0],["2008-12-24",8.78,8.92,8.61,8.87,65700.0],["2008-12-26",8.89,9.23,8.89,9.15,139900.0],["2008-12-29",9.12,9.12,8.46,8.72,186900.0],["2008-12-30",8.82,9.08,8.5,9.08,266000.0],["2008-12-31",8.95,9.81,8.95,9.57,321100.0],["2009-01-02",9.58,10.0,9.49,9.88,245700.0],["2009-01-05",9.89,10.03,9.56,9.79,248900.0],["2009-01-06",9.86,10.47,9.83,10.24,193500.0],["2009-01-07",9.94,10.0,9.4,9.73,185600.0],["2009-01-08",9.57,10.15,9.41,9.77,252600.0],["2009-01-09",9.77,9.81,8.91,8.95,253600.0],["2009-01-12",8.91,9.17,8.7,8.82,274600.0],["2009-01-13",8.79,9.18,8.79,8.98,217200.0],["2009-01-14",9.01,9.01,8.03,8.57,543200.0],["2009-01-15",8.55,9.26,8.36,9.17,403300.0],["2009-01-16",9.31,9.31,8.6,9.03,272600.0],["2009-01-20",8.89,8.99,8.34,8.36,396800.0],["2009-01-21",8.51,8.96,8.22,8.91,248300.0],["2009-01-22",8.88,8.91,8.33,8.54,291200.0],["2009-01-23",8.43,8.8,8.33,8.48,407600.0],["2009-01-26",8.47,9.03,8.47,8.89,283100.0],["2009-01-27",8.73,9.29,8.73,9.08,278500.0],["2009-01-28",9.22,9.73,9.22,9.63,312300.0],["2009-01-29",9.3,9.5,8.67,8.72,305100.0],["2009-01-30",8.72,8.94,8.37,8.5,349200.0],["2009-02-02",8.35,8.86,8.26,8.76,466500.0],["2009-02-03",8.81,8.98,8.56,8.94,261200.0],["2009-02-04",8.78,9.57,8.78,9.24,342400.0],["2009-02-05",8.38,8.9,7.38,8.46,1291300.0],["2009-02-06",8.43,9.46,8.39,9.08,689600.0],["2009-02-09",9.18,9.19,8.69,8.89,548600.0],["2009-02-10",8.86,9.12,8.38,8.47,513900.0],["2009-02-11",8.54,8.85,8.41,8.81,631700.0],["2009-02-12",8.82,8.82,7.94,8.3,531600.0],["2009-02-13",8.33,8.79,8.26,8.31,426400.0],["2009-02-17",7.95,8.03,7.58,7.85,454300.0],["2009-02-18",7.91,8.35,7.84,8.18,408800.0],["2009-02-19",8.16,8.35,7.77,7.83,273300.0],["2009-02-20",7.71,7.92,7.68,7.78,577500.0],["2009-02-23",7.8,7.96,7.46,7.46,426100.0],["2009-02-24",7.6,8.05,7.45,7.77,504400.0],["2009-02-25",7.68,7.78,7.11,7.36,334400.0],["2009-02-26",7.45,7.68,7.05,7.17,236600.0],["2009-02-27",7.02,7.33,6.73,7.03,351500.0],["2009-03-02",6.88,6.97,6.51,6.61,577100.0],["2009-03-03",6.85,6.85,6.35,6.4,809300.0],["2009-03-04",6.53,6.77,6.36,6.64,321300.0],["2009-03-05",6.45,6.45,6.0,6.06,297100.0],["2009-03-06",6.11,6.3,5.95,6.17,336000.0],["2009-03-09",6.15,6.25,6.0,6.01,331000.0],["2009-03-10",6.15,6.66,6.13,6.55,335300.0],["2009-03-11",6.56,6.68,6.2,6.3,247200.0],["2009-03-12",6.28,6.82,6.05,6.8,341400.0],["2009-03-13",6.71,6.92,6.66,6.87,260800.0],["2009-03-16",6.89,6.89,6.58,6.61,248200.0],["2009-03-17",6.59,6.86,6.4,6.86,189300.0],["2009-03-18",6.81,7.43,6.66,7.24,287400.0],["2009-03-19",7.21,7.54,7.2,7.38,305600.0],["2009-03-20",7.31,7.65,7.1,7.15,335000.0],["2009-03-23",7.37,8.05,7.18,8.05,283300.0],["2009-03-24",7.83,8.06,7.51,7.63,308300.0],["2009-03-25",7.98,8.44,7.71,8.28,394600.0],["2009-03-26",8.54,9.08,8.38,9.05,389800.0],["2009-03-27",8.84,9.2,8.53,8.53,285700.0],["2009-03-30",8.27,8.52,7.99,8.18,143400.0],["2009-03-31",8.27,8.63,8.21,8.25,186400.0],["2009-04-01",8.16,8.47,7.87,8.37,195500.0],["2009-04-02",8.57,9.59,8.43,9.18,290700.0],["2009-04-03",9.18,9.4,9.05,9.36,255500.0],["2009-04-06",9.18,9.18,8.95,8.99,284800.0],["2009-04-07",8.83,9.09,8.48,8.49,227400.0],["2009-04-08",8.53,8.93,8.49,8.92,233700.0],["2009-04-09",9.13,9.44,9.02,9.27,444900.0],["2009-04-13",9.1,9.19,8.73,9.13,264900.0],["2009-04-14",8.93,9.03,8.54,8.64,309300.0],["2009-04-15",8.57,9.04,8.49,9.01,193900.0],["2009-04-16",9.13,9.48,8.96,9.35,228200.0],["2009-04-17",9.4,9.95,9.39,9.84,306700.0],["2009-04-20",9.5,9.59,8.77,8.82,343600.0],["2009-04-21",8.81,9.32,8.67,9.0,583800.0],["2009-04-22",8.86,10.29,8.86,9.83,532700.0],["2009-04-23",9.73,9.73,8.51,9.26,659400.0],["2009-04-24",9.29,9.65,8.91,9.54,490100.0],["2009-04-27",9.15,9.46,9.06,9.34,481500.0],["2009-04-28",9.21,9.72,9.03,9.39,458000.0],["2009-04-29",9.45,10.1,9.4,9.93,429800.0],["2009-04-30",9.97,10.17,9.65,9.71,322500.0],["2009-05-01",9.71,9.73,9.41,9.48,270900.0],["2009-05-04",9.53,10.01,9.45,10.0,298900.0],["2009-05-05",9.91,9.93,9.37,9.49,271400.0],["2009-05-06",9.51,9.56,8.81,9.05,465100.0],["2009-05-07",9.3,9.42,8.7,8.72,213000.0],["2009-05-08",8.83,9.25,8.74,9.19,417800.0],["2009-05-11",9.16,9.7,8.96,9.54,337100.0],["2009-05-12",9.47,9.73,9.26,9.53,421600.0],["2009-05-13",9.36,9.52,9.25,9.28,456900.0],["2009-05-14",9.36,9.52,9.23,9.35,182400.0],["2009-05-15",9.33,9.47,9.12,9.18,239700.0],["2009-05-18",9.29,9.35,9.01,9.32,259700.0],["2009-05-19",9.17,9.22,8.98,9.11,171300.0],["2009-05-20",9.16,9.22,8.87,8.9,261600.0],["2009-05-21",8.75,8.88,8.58,8.82,224500.0],["2009-05-22",8.85,8.88,8.48,8.53,159900.0],["2009-05-26",8.3,9.27,8.3,9.09,193700.0],["2009-05-27",9.06,9.15,8.53,8.56,285000.0],["2009-05-28",8.64,8.82,8.31,8.55,189700.0],["2009-05-29",8.54,8.6,8.31,8.53,228800.0],["2009-06-01",8.72,9.4,8.66,9.31,202600.0],["2009-06-02",9.23,9.68,9.15,9.43,186800.0],["2009-06-03",9.37,9.37,8.93,9.15,163000.0],["2009-06-04",9.18,9.26,8.73,9.22,184600.0],["2009-06-05",9.28,9.85,9.28,9.6,142200.0],["2009-06-08",9.56,9.61,9.36,9.4,152000.0],["2009-06-09",9.43,9.67,9.21,9.34,166900.0],["2009-06-10",9.4,9.44,8.99,9.26,219200.0],["2009-06-11",9.26,9.41,9.13,9.17,263000.0],["2009-06-12",9.13,9.2,8.7,9.06,177100.0],["2009-06-15",9.0,9.0,8.47,8.62,178800.0],["2009-06-16",8.73,8.73,8.15,8.36,177700.0],["2009-06-17",8.34,8.72,8.21,8.58,157300.0],["2009-06-18",8.54,8.68,8.36,8.66,181000.0],["2009-06-19",8.81,8.89,8.05,8.1,361800.0],["2009-06-22",8.06,8.06,7.67,7.68,313000.0],["2009-06-23",7.84,7.87,7.6,7.67,175400.0],["2009-06-24",7.68,7.94,7.68,7.85,238000.0],["2009-06-25",7.81,8.09,7.71,8.08,158700.0],["2009-06-26",8.01,8.37,7.89,8.33,514000.0],["2009-06-29",8.34,8.5,7.92,8.4,166100.0],["2009-06-30",8.38,8.61,8.34,8.4,206700.0],["2009-07-01",8.49,8.88,8.4,8.79,170300.0],["2009-07-02",8.5,8.55,8.0,8.18,183000.0],["2009-07-06",8.12,8.12,7.7,8.0,312900.0],["2009-07-07",8.03,8.03,7.79,7.82,272800.0],["2009-07-08",7.84,7.98,7.72,7.76,358500.0],["2009-07-09",7.79,7.85,7.6,7.74,110300.0],["2009-07-10",7.67,7.94,7.55,7.87,289900.0],["2009-07-13",7.88,8.09,7.59,8.05,146900.0],["2009-07-14",8.02,8.26,7.93,8.25,102300.0],["2009-07-15",8.35,9.21,8.3,9.17,448600.0],["2009-07-16",9.09,9.36,8.93,9.34,231400.0],["2009-07-17",9.31,9.45,8.93,9.08,222500.0],["2009-07-20",9.15,9.38,8.97,9.34,190100.0],["2009-07-21",9.4,9.46,8.96,9.01,371200.0],["2009-07-22",8.99,9.11,8.71,9.01,203600.0],["2009-07-23",10.84,12.9,10.84,12.65,2887200.0],["2009-07-24",12.49,13.11,12.33,12.89,655200.0],["2009-07-27",12.89,13.26,12.55,12.89,365300.0],["2009-07-28",12.74,12.86,12.43,12.55,520600.0],["2009-07-29",12.46,13.03,12.3,12.73,236900.0],["2009-07-30",12.85,13.0,12.73,12.83,239800.0],["2009-07-31",12.73,13.1,12.59,12.7,364900.0],["2009-08-03",12.79,12.89,12.45,12.79,224200.0],["2009-08-04",12.73,13.02,12.51,12.95,203900.0],["2009-08-05",12.92,13.11,12.51,12.8,573900.0],["2009-08-06",12.9,12.98,12.4,12.55,181700.0],["2009-08-07",12.84,13.22,12.7,13.03,473800.0],["2009-08-10",12.87,14.08,12.81,13.51,902500.0],["2009-08-11",13.4,13.4,12.84,13.0,164800.0],["2009-08-12",13.0,13.42,12.81,13.28,417300.0],["2009-08-13",13.4,13.59,13.06,13.48,539900.0],["2009-08-14",13.4,13.6,13.21,13.46,491200.0],["2009-08-17",12.88,13.36,12.76,13.29,534400.0],["2009-08-18",13.33,13.48,12.96,13.31,312000.0],["2009-08-19",13.09,13.59,12.94,13.55,565100.0],["2009-08-20",13.47,14.26,13.16,13.8,392300.0],["2009-08-21",14.0,14.3,13.65,13.99,532000.0],["2009-08-24",14.07,14.07,13.19,13.25,331500.0],["2009-08-25",13.29,13.53,13.16,13.24,344800.0],["2009-08-26",13.26,14.1,13.24,13.94,1013400.0],["2009-08-27",13.76,14.21,13.7,13.96,574000.0],["2009-08-28",14.05,14.1,13.59,13.8,304100.0],["2009-08-31",13.53,13.67,13.38,13.6,371700.0],["2009-09-01",13.38,13.84,13.02,13.18,445900.0],["2009-09-02",13.18,13.65,13.12,13.27,265500.0],["2009-09-03",13.28,13.84,12.96,13.79,368200.0],["2009-09-04",13.71,13.77,13.36,13.75,252800.0],["2009-09-08",13.81,13.84,13.23,13.43,316300.0],["2009-09-09",13.45,13.73,13.31,13.53,344600.0],["2009-09-10",13.53,13.71,13.34,13.71,293500.0],["2009-09-11",13.69,14.05,13.65,14.0,264800.0],["2009-09-14",13.82,14.19,13.82,14.18,221000.0],["2009-09-15",14.12,14.23,13.83,14.13,185900.0],["2009-09-16",14.14,14.46,14.0,14.4,175000.0],["2009-09-17",14.4,14.66,14.28,14.64,251700.0],["2009-09-18",14.65,15.03,14.47,14.98,434000.0],["2009-09-21",14.86,14.98,14.5,14.95,431300.0],["2009-09-22",15.03,15.22,14.9,15.14,295200.0],["2009-09-23",15.12,15.29,14.92,15.0,345300.0],["2009-09-24",15.02,15.17,14.82,15.12,512100.0],["2009-09-25",15.0,15.14,14.78,14.89,398100.0],["2009-09-28",14.99,15.35,14.92,14.97,201400.0],["2009-09-29",14.94,15.18,14.73,14.86,143500.0],["2009-09-30",14.81,14.84,13.92,14.07,272200.0],["2009-10-01",14.03,14.35,13.51,14.02,342300.0],["2009-10-02",13.91,14.06,13.7,13.71,341900.0],["2009-10-05",13.83,14.04,13.67,13.98,274300.0],["2009-10-06",14.26,14.32,14.04,14.2,251600.0],["2009-10-07",14.2,14.5,14.14,14.3,254000.0],["2009-10-08",14.52,14.89,14.29,14.74,358600.0],["2009-10-09",14.66,15.05,14.61,15.01,235200.0],["2009-10-12",14.97,15.08,14.77,14.92,212500.0],["2009-10-13",14.91,15.03,14.63,14.85,275200.0],["2009-10-14",15.1,15.49,14.87,15.35,329500.0],["2009-10-15",15.0,15.41,15.0,15.4,242400.0],["2009-10-16",15.29,15.3,15.02,15.15,206500.0],["2009-10-19",15.2,15.37,14.98,15.3,143900.0],["2009-10-20",15.28,15.29,14.96,15.14,261800.0],["2009-10-21",15.06,15.39,14.85,14.92,516600.0],["2009-10-22",15.3,15.3,13.42,14.09,1335500.0],["2009-10-23",14.24,14.58,13.84,13.99,471600.0],["2009-10-26",13.97,14.38,13.42,13.63,375800.0],["2009-10-27",13.64,13.64,13.21,13.37,976900.0],["2009-10-28",13.28,13.3,12.02,12.25,813400.0],["2009-10-29",12.36,12.4,12.1,12.15,563900.0],["2009-10-30",12.07,12.21,11.87,12.1,459100.0],["2009-11-02",12.23,12.38,11.69,11.95,495000.0],["2009-11-03",11.98,12.4,11.85,12.33,311400.0],["2009-11-04",12.4,12.44,11.94,11.95,306700.0],["2009-11-05",12.05,12.99,12.01,12.84,381700.0],["2009-11-06",12.63,13.02,12.56,12.96,294500.0],["2009-11-09",13.06,13.38,13.01,13.37,314800.0],["2009-11-10",13.27,13.47,12.96,13.15,268100.0],["2009-11-11",13.3,13.3,12.89,13.07,156000.0],["2009-11-12",13.0,13.15,12.52,12.59,239200.0],["2009-11-13",12.67,12.79,12.39,12.78,162800.0],["2009-11-16",12.88,13.51,12.73,13.5,247700.0],["2009-11-17",13.4,13.54,13.27,13.47,169100.0],["2009-11-18",13.41,13.46,12.89,13.1,195000.0],["2009-11-19",12.97,12.97,12.7,12.7,199100.0],["2009-11-20",12.62,12.72,12.33,12.71,178300.0],["2009-11-23",13.06,13.37,12.98,13.14,217700.0],["2009-11-24",13.11,13.18,12.7,12.89,158100.0],["2009-11-25",12.93,12.95,12.69,12.72,116700.0],["2009-11-27",12.29,12.58,12.21,12.34,96900.0],["2009-11-30",12.28,12.36,11.93,12.16,320700.0],["2009-12-01",12.26,12.52,12.09,12.42,305000.0],["2009-12-02",12.42,12.62,12.21,12.32,229600.0],["2009-12-03",12.42,12.54,12.29,12.35,276800.0],["2009-12-04",12.64,13.87,12.64,13.6,345300.0],["2009-12-07",13.56,13.86,13.5,13.68,131300.0],["2009-12-08",13.6,13.7,13.3,13.64,171900.0],["2009-12-09",13.59,13.79,13.36,13.77,133900.0],["2009-12-10",13.8,14.08,13.72,13.93,210400.0],["2009-12-11",13.98,14.04,13.55,13.73,123500.0],["2009-12-14",13.79,14.28,13.71,14.14,229500.0],["2009-12-15",14.14,14.41,13.98,14.07,222600.0],["2009-12-16",14.13,14.49,14.04,14.37,233200.0],["2009-12-17",14.21,14.28,13.75,13.81,129300.0],["2009-12-18",13.99,14.3,13.62,14.28,857600.0],["2009-12-21",14.34,14.5,14.13,14.21,181200.0],["2009-12-22",14.27,14.87,14.1,14.8,338700.0],["2009-12-23",14.87,15.2,14.55,15.11,259600.0],["2009-12-24",15.11,15.11,14.81,14.97,69600.0],["2009-12-28",14.99,15.1,14.74,14.91,218400.0],["2009-12-29",15.0,15.18,14.85,15.08,137700.0],["2009-12-30",14.99,15.26,14.8,15.1,132600.0],["2009-12-31",15.14,15.31,14.78,14.81,153400.0],["2010-01-04",15.07,15.49,15.07,15.42,162000.0],["2010-01-05",15.35,15.56,15.3,15.51,164600.0],["2010-01-06",15.53,17.22,15.53,16.82,603300.0],["2010-01-07",16.75,17.02,16.49,16.7,250500.0],["2010-01-08",16.58,17.0,16.5,16.71,146100.0],["2010-01-11",16.74,16.95,16.4,16.6,221800.0],["2010-01-12",16.48,16.58,16.3,16.46,307000.0],["2010-01-13",16.55,16.72,16.37,16.54,130200.0],["2010-01-14",16.5,16.85,16.49,16.58,165500.0],["2010-01-15",16.66,16.85,16.47,16.83,314300.0],["2010-01-19",16.82,17.0,16.6,16.76,247500.0],["2010-01-20",16.43,16.68,16.23,16.43,199400.0],["2010-01-21",16.44,16.86,16.02,16.35,308900.0],["2010-01-22",16.28,16.84,15.8,15.85,318800.0],["2010-01-25",16.06,16.06,15.16,15.26,293400.0],["2010-01-26",15.2,15.31,14.85,14.85,327600.0],["2010-01-27",14.79,15.09,14.62,15.05,190600.0],["2010-01-28",15.06,15.13,14.07,14.11,285800.0],["2010-01-29",14.25,14.52,13.98,14.51,406500.0],["2010-02-01",14.55,14.75,14.15,14.19,178300.0],["2010-02-02",14.17,14.85,14.07,14.59,226800.0],["2010-02-03",14.47,14.75,14.2,14.73,187900.0],["2010-02-04",15.26,16.02,15.12,15.5,873100.0],["2010-02-05",15.41,15.47,14.27,14.56,466700.0],["2010-02-08",14.55,14.55,14.07,14.19,301700.0],["2010-02-09",14.37,14.37,13.44,13.56,378800.0],["2010-02-10",13.47,13.74,13.03,13.72,335200.0],["2010-02-11",13.63,14.09,13.5,14.06,281200.0],["2010-02-12",13.8,14.19,13.61,14.1,296200.0],["2010-02-16",14.23,14.25,14.0,14.12,166900.0],["2010-02-17",14.21,14.43,14.11,14.42,101300.0],["2010-02-18",14.35,14.4,13.65,13.79,332600.0],["2010-02-19",13.78,14.14,13.69,13.99,122600.0],["2010-02-22",14.0,14.0,13.46,13.56,166300.0],["2010-02-23",13.57,13.57,13.16,13.34,168900.0],["2010-02-24",13.37,13.88,13.36,13.74,260100.0],["2010-02-25",13.61,13.84,13.37,13.42,307900.0],["2010-02-26",13.39,13.46,13.22,13.27,502800.0],["2010-03-01",13.39,13.53,13.22,13.37,259100.0],["2010-03-02",13.36,13.53,13.22,13.38,218000.0],["2010-03-03",13.35,13.58,13.1,13.22,396600.0],["2010-03-04",13.25,13.61,13.22,13.55,119900.0],["2010-03-05",13.65,15.0,13.61,14.43,470100.0],["2010-03-08",14.38,14.6,14.3,14.54,151500.0],["2010-03-09",14.5,15.2,14.5,14.97,217800.0],["2010-03-10",14.92,15.3,14.75,15.12,187800.0],["2010-03-11",14.99,15.3,14.88,15.23,91900.0],["2010-03-12",15.27,15.27,14.64,14.79,188400.0],["2010-03-15",14.69,14.76,14.36,14.7,113600.0],["2010-03-16",14.58,14.85,14.52,14.68,90800.0],["2010-03-17",14.68,14.76,14.43,14.65,142900.0],["2010-03-18",14.58,15.22,14.45,15.12,314800.0],["2010-03-19",15.9,15.98,15.35,15.9,723600.0],["2010-03-22",15.73,15.96,15.49,15.89,249100.0],["2010-03-23",15.83,16.01,15.67,15.92,177000.0],["2010-03-24",15.8,15.81,15.27,15.31,185000.0],["2010-03-25",15.42,15.96,15.22,15.46,186400.0],["2010-03-26",15.57,16.07,15.34,15.75,269900.0],["2010-03-29",15.81,15.92,15.55,15.83,214400.0],["2010-03-30",15.82,16.03,15.18,15.58,273200.0],["2010-03-31",15.46,15.94,15.33,15.5,239100.0],["2010-04-01",15.58,15.78,15.55,15.7,229700.0],["2010-04-05",15.72,16.0,15.63,15.89,192100.0],["2010-04-06",15.73,15.75,15.25,15.42,318200.0],["2010-04-07",15.35,15.67,15.27,15.54,204700.0],["2010-04-08",15.47,15.51,15.2,15.25,266800.0],["2010-04-09",15.26,15.26,14.87,15.04,119400.0],["2010-04-12",15.09,15.21,14.96,15.14,112800.0],["2010-04-13",15.14,15.44,15.04,15.34,79500.0],["2010-04-14",15.4,16.02,15.4,15.99,104600.0],["2010-04-15",16.0,16.14,15.83,15.91,132400.0],["2010-04-16",15.89,16.1,15.2,15.25,208500.0],["2010-04-19",15.25,15.36,14.86,15.21,391700.0],["2010-04-20",15.26,16.27,15.25,16.16,365500.0],["2010-04-21",16.44,17.19,16.15,17.04,633500.0],["2010-04-22",17.0,17.23,16.59,17.07,569600.0],["2010-04-23",17.03,17.23,16.83,17.07,589100.0],["2010-04-26",16.99,17.0,16.73,16.95,336200.0],["2010-04-27",16.78,17.08,16.32,16.34,696800.0],["2010-04-28",16.44,16.49,16.11,16.34,297000.0],["2010-04-29",16.44,16.54,16.03,16.52,292800.0],["2010-04-30",16.56,16.56,15.75,15.79,286900.0],["2010-05-03",15.93,16.54,15.7,16.5,280200.0],["2010-05-04",16.29,16.29,15.66,15.84,288300.0],["2010-05-05",15.73,16.04,15.53,15.58,234100.0],["2010-05-06",15.5,15.67,13.49,15.32,299800.0],["2010-05-07",15.19,15.29,14.16,14.47,346800.0],["2010-05-10",14.91,15.62,14.71,15.6,312400.0],["2010-05-11",15.43,16.16,15.34,15.82,173100.0],["2010-05-12",16.58,17.04,16.58,16.99,346500.0],["2010-05-13",16.98,17.21,16.78,16.97,378300.0],["2010-05-14",16.75,16.84,16.01,16.33,197400.0],["2010-05-17",16.39,16.48,15.47,16.14,322900.0],["2010-05-18",16.39,16.47,15.63,15.64,291400.0],["2010-05-19",15.56,15.79,15.07,15.29,240000.0],["2010-05-20",14.87,14.87,14.05,14.09,271300.0],["2010-05-21",13.8,14.51,13.69,14.48,534100.0],["2010-05-24",14.39,14.51,14.05,14.07,194900.0],["2010-05-25",13.58,13.87,13.39,13.77,152300.0],["2010-05-26",13.87,14.25,13.46,13.51,544100.0],["2010-05-27",13.68,14.0,13.46,13.56,770800.0],["2010-05-28",13.48,13.59,13.11,13.29,287500.0],["2010-06-01",13.14,13.29,12.75,12.76,251200.0],["2010-06-02",12.8,13.21,12.66,13.2,341500.0],["2010-06-03",13.4,13.43,13.0,13.19,512600.0],["2010-06-04",12.85,12.87,12.21,12.25,483600.0],["2010-06-07",12.37,12.37,11.77,11.83,345000.0],["2010-06-08",11.87,12.0,11.2,11.61,552600.0],["2010-06-09",11.84,12.14,11.64,11.81,699300.0],["2010-06-10",12.09,12.13,11.74,12.12,315000.0],["2010-06-11",12.05,12.46,11.99,12.44,243900.0],["2010-06-14",12.57,12.84,12.21,12.29,237700.0],["2010-06-15",12.36,12.52,12.15,12.43,395400.0],["2010-06-16",12.28,12.43,11.91,11.98,354600.0],["2010-06-17",12.01,12.18,11.92,12.13,275000.0],["2010-06-18",12.22,12.22,11.87,12.12,422500.0],["2010-06-21",12.31,12.41,12.03,12.08,370800.0],["2010-06-22",12.16,12.35,11.87,11.89,200200.0],["2010-06-23",11.81,12.03,11.68,11.91,218800.0],["2010-06-24",11.78,12.13,11.72,11.79,172800.0],["2010-06-25",11.86,12.24,11.68,12.12,977400.0],["2010-06-28",12.18,12.42,12.05,12.15,162900.0],["2010-06-29",11.87,11.87,11.25,11.36,450800.0],["2010-06-30",11.33,11.61,11.1,11.19,243100.0],["2010-07-01",11.19,11.24,10.38,10.75,470800.0],["2010-07-02",10.85,10.85,10.19,10.3,371000.0],["2010-07-06",10.48,10.67,9.97,10.03,364200.0],["2010-07-07",10.07,10.94,10.06,10.94,364200.0],["2010-07-08",11.06,11.08,10.53,10.71,263300.0],["2010-07-09",10.68,11.18,10.56,11.15,321700.0],["2010-07-12",11.08,11.25,10.68,10.85,163800.0],["2010-07-13",11.02,11.42,10.97,11.34,337100.0],["2010-07-14",11.28,11.43,11.16,11.23,191700.0],["2010-07-15",11.21,11.21,10.88,11.09,168400.0],["2010-07-16",11.01,11.06,10.38,10.47,289800.0],["2010-07-19",10.5,10.57,10.17,10.52,139800.0],["2010-07-20",10.35,10.74,10.16,10.72,196900.0],["2010-07-21",10.84,11.22,10.84,11.08,389000.0],["2010-07-22",11.97,13.02,11.63,12.93,725900.0],["2010-07-23",12.83,13.38,12.79,13.28,370200.0],["2010-07-26",13.3,13.76,13.06,13.74,362200.0],["2010-07-27",13.84,14.01,13.73,13.78,322200.0],["2010-07-28",13.72,13.92,13.06,13.18,234400.0],["2010-07-29",13.22,13.5,12.67,13.09,201000.0],["2010-07-30",12.85,13.09,12.62,12.87,130300.0],["2010-08-02",13.09,13.42,12.88,12.98,181000.0],["2010-08-03",12.94,13.37,12.67,13.08,133400.0],["2010-08-04",13.1,13.35,12.88,13.31,177500.0],["2010-08-05",13.14,13.54,13.07,13.51,322900.0],["2010-08-06",13.22,13.24,12.43,12.65,312400.0],["2010-08-09",12.81,13.44,12.62,13.38,281200.0],["2010-08-10",13.18,13.18,12.68,12.84,197500.0],["2010-08-11",12.51,12.55,11.88,11.94,335500.0],["2010-08-12",11.67,11.94,11.45,11.82,252000.0],["2010-08-13",11.73,12.01,11.48,11.72,212100.0],["2010-08-16",11.6,11.83,11.49,11.72,163800.0],["2010-08-17",11.93,12.19,11.81,12.06,199200.0],["2010-08-18",12.08,12.09,11.75,11.95,152900.0],["2010-08-19",11.85,11.88,11.1,11.13,310900.0],["2010-08-20",11.06,11.17,10.79,11.1,216100.0],["2010-08-23",11.16,11.24,10.68,10.92,343500.0],["2010-08-24",10.68,11.0,10.54,10.86,203400.0],["2010-08-25",10.72,11.03,10.64,10.98,126400.0],["2010-08-26",11.05,11.2,10.9,10.98,217500.0],["2010-08-27",11.18,11.3,10.8,11.26,177700.0],["2010-08-30",11.16,11.24,10.75,10.76,157500.0],["2010-08-31",10.76,10.9,10.47,10.79,173600.0],["2010-09-01",11.04,11.58,10.8,11.57,194700.0],["2010-09-02",11.48,11.7,11.33,11.66,149500.0],["2010-09-03",11.89,13.88,11.83,13.7,1004600.0],["2010-09-07",13.57,13.62,12.88,13.05,537500.0],["2010-09-08",13.12,13.48,13.01,13.25,178900.0],["2010-09-09",13.55,13.55,12.83,12.96,439000.0],["2010-09-10",12.98,13.28,12.9,12.93,115800.0],["2010-09-13",13.07,13.42,13.07,13.27,209400.0],["2010-09-14",13.22,13.32,13.03,13.09,157200.0],["2010-09-15",13.05,13.33,12.8,13.25,164700.0],["2010-09-16",13.26,13.28,12.85,12.93,127800.0],["2010-09-17",13.08,13.27,12.82,13.09,239100.0],["2010-09-20",13.09,13.58,12.84,13.51,198900.0],["2010-09-21",13.46,13.64,13.26,13.27,88200.0],["2010-09-22",13.24,13.46,12.8,12.96,107800.0],["2010-09-23",12.79,13.13,12.56,12.56,119900.0],["2010-09-24",12.83,13.25,12.83,13.25,164400.0],["2010-09-27",13.29,13.29,12.96,13.25,71400.0],["2010-09-28",13.32,13.72,13.06,13.66,148200.0],["2010-09-29",13.56,14.01,13.56,13.8,186000.0],["2010-09-30",13.98,14.06,13.32,13.65,189800.0],["2010-10-01",13.85,13.85,13.52,13.78,124200.0],["2010-10-04",13.76,13.77,13.0,13.04,154100.0],["2010-10-05",13.28,14.08,13.23,13.94,333900.0],["2010-10-06",13.94,14.08,13.71,14.06,139900.0],["2010-10-07",14.18,14.32,13.95,14.1,134000.0],["2010-10-08",14.09,14.83,14.0,14.71,115100.0],["2010-10-11",14.65,14.77,14.38,14.42,106600.0],["2010-10-12",14.32,14.52,14.07,14.35,87500.0],["2010-10-13",14.48,15.0,14.33,14.85,125900.0],["2010-10-14",14.81,14.9,14.43,14.81,126100.0],["2010-10-15",15.05,15.05,14.44,14.53,220000.0],["2010-10-18",14.59,14.89,14.59,14.85,91900.0],["2010-10-19",14.51,14.75,14.2,14.35,263700.0],["2010-10-20",14.5,14.74,14.42,14.63,261800.0],["2010-10-21",14.85,14.96,14.25,14.53,276000.0],["2010-10-22",14.62,14.7,14.44,14.56,150400.0],["2010-10-25",14.75,15.1,14.69,14.74,121200.0],["2010-10-26",14.75,15.43,14.75,15.19,309500.0],["2010-10-27",15.0,15.19,14.56,14.73,160400.0],["2010-10-28",14.86,15.0,14.35,14.35,136200.0],["2010-10-29",14.32,14.47,13.95,14.05,311100.0],["2010-11-01",14.16,14.16,13.68,13.75,258000.0],["2010-11-02",13.8,14.25,13.8,14.21,326700.0],["2010-11-03",14.46,15.05,14.35,15.04,284600.0],["2010-11-04",15.46,16.11,15.36,16.09,473000.0],["2010-11-05",16.08,16.59,16.0,16.54,451500.0],["2010-11-08",16.53,16.95,16.47,16.63,318200.0],["2010-11-09",16.64,16.78,16.41,16.65,227200.0],["2010-11-10",16.74,17.43,16.71,17.37,445200.0],["2010-11-11",17.07,17.33,16.81,17.3,257600.0],["2010-11-12",17.06,17.25,16.79,16.82,131300.0],["2010-11-15",16.92,17.1,16.68,16.73,95400.0],["2010-11-16",16.49,16.61,15.91,16.13,324200.0],["2010-11-17",16.16,16.25,15.94,16.07,155300.0],["2010-11-18",16.33,16.43,16.17,16.33,196100.0],["2010-11-19",16.2,16.51,16.16,16.34,222200.0],["2010-11-22",16.29,16.35,16.08,16.33,270700.0],["2010-11-23",16.0,16.16,15.6,16.1,185500.0],["2010-11-24",16.32,17.08,16.23,17.03,179800.0],["2010-11-26",16.9,16.91,16.7,16.75,61100.0],["2010-11-29",16.56,16.74,16.35,16.62,128000.0],["2010-11-30",16.33,16.66,16.15,16.48,189700.0],["2010-12-01",16.97,17.9,16.97,17.73,501400.0],["2010-12-02",17.7,18.22,17.54,18.1,311800.0],["2010-12-03",17.95,18.14,17.83,18.05,132000.0],["2010-12-06",17.99,18.43,17.92,18.34,116500.0],["2010-12-07",18.68,19.2,18.58,18.98,255400.0],["2010-12-08",19.02,19.27,18.97,19.16,151400.0],["2010-12-09",19.33,19.48,18.9,18.96,344000.0],["2010-12-10",18.98,19.0,18.76,18.97,274800.0],["2010-12-13",19.11,19.11,18.71,18.72,121000.0],["2010-12-14",18.84,18.9,18.61,18.65,149600.0],["2010-12-15",18.63,19.07,18.36,18.41,212000.0],["2010-12-16",18.42,18.66,18.21,18.42,502500.0],["2010-12-17",18.38,18.77,18.25,18.7,624800.0],["2010-12-20",18.69,19.01,18.52,18.76,152700.0],["2010-12-21",18.92,19.11,18.78,19.0,182400.0],["2010-12-22",19.02,19.06,18.55,18.61,238800.0],["2010-12-23",18.55,18.77,18.5,18.63,148300.0],["2010-12-27",18.52,18.72,18.37,18.61,66500.0],["2010-12-28",18.61,18.66,18.08,18.34,107000.0],["2010-12-29",18.43,18.69,18.39,18.39,93100.0],["2010-12-30",18.33,18.38,18.05,18.05,86200.0],["2010-12-31",17.97,18.27,17.82,17.99,176800.0],["2011-01-03",18.29,18.6,18.05,18.4,163600.0],["2011-01-04",18.47,18.59,17.38,17.83,152500.0],["2011-01-05",17.8,17.81,17.49,17.7,403000.0],["2011-01-06",17.7,17.74,17.5,17.65,267200.0],["2011-01-07",17.74,17.74,16.88,17.08,328100.0],["2011-01-10",16.93,17.13,16.69,17.03,493200.0],["2011-01-11",17.15,17.3,16.89,17.27,322900.0],["2011-01-12",17.49,17.91,17.37,17.64,147300.0],["2011-01-13",17.59,17.71,17.5,17.65,90200.0],["2011-01-14",17.64,18.32,17.52,18.31,240500.0],["2011-01-18",18.63,19.25,18.5,18.74,564400.0],["2011-01-19",18.73,18.92,18.04,18.12,220100.0],["2011-01-20",17.92,18.31,17.64,17.79,153500.0],["2011-01-21",17.95,18.05,17.49,17.72,170700.0],["2011-01-24",17.78,18.04,17.62,17.79,207100.0],["2011-01-25",17.61,18.4,17.45,18.39,190800.0],["2011-01-26",18.5,18.63,18.02,18.49,249800.0],["2011-01-27",18.38,18.38,17.99,18.26,161100.0],["2011-01-28",18.16,18.16,17.0,17.04,272100.0],["2011-01-31",17.09,17.23,16.66,17.06,253100.0],["2011-02-01",17.27,18.24,17.03,18.21,260100.0],["2011-02-02",18.14,18.32,17.56,17.91,212300.0],["2011-02-03",17.89,18.48,17.71,18.37,236300.0],["2011-02-04",18.3,18.52,18.16,18.42,137700.0],["2011-02-07",18.37,18.99,18.27,18.81,142200.0],["2011-02-08",18.74,19.06,18.57,19.02,376300.0],["2011-02-09",18.86,19.09,18.54,18.89,142200.0],["2011-02-10",17.69,17.69,15.55,17.12,1396000.0],["2011-02-11",16.95,17.17,16.75,17.17,570900.0],["2011-02-14",17.1,17.57,17.1,17.34,292800.0],["2011-02-15",17.23,17.52,17.0,17.04,310500.0],["2011-02-16",17.14,17.37,16.94,17.22,309600.0],["2011-02-17",17.18,17.23,16.97,16.97,275700.0],["2011-02-18",17.0,17.04,16.74,16.91,318300.0],["2011-02-22",16.63,17.09,16.21,16.22,261800.0],["2011-02-23",16.25,16.28,15.41,15.52,304900.0],["2011-02-24",15.51,15.96,15.49,15.72,439000.0],["2011-02-25",15.86,16.16,15.69,16.15,307000.0],["2011-02-28",16.25,16.25,15.89,16.15,260900.0],["2011-03-01",16.2,16.37,15.83,15.87,216500.0],["2011-03-02",15.87,16.35,15.86,16.33,200200.0],["2011-03-03",16.58,17.1,16.58,16.98,266200.0],["2011-03-04",16.96,17.0,16.61,16.89,223200.0],["2011-03-07",16.93,16.96,16.09,16.23,171900.0],["2011-03-08",16.24,17.07,16.08,16.94,150300.0],["2011-03-09",16.85,17.06,16.71,16.83,100100.0],["2011-03-10",16.45,16.65,15.9,15.98,214700.0],["2011-03-11",15.7,16.16,15.69,16.01,100300.0],["2011-03-14",15.74,15.99,15.47,15.74,115600.0],["2011-03-15",15.13,15.5,15.07,15.26,221600.0],["2011-03-16",15.17,15.17,14.8,14.86,356200.0],["2011-03-17",15.21,15.26,14.87,14.91,227600.0],["2011-03-18",15.1,15.3,14.68,14.73,396900.0],["2011-03-21",15.1,15.53,15.04,15.44,173700.0],["2011-03-22",15.51,15.62,15.35,15.41,113700.0],["2011-03-23",15.35,15.52,15.12,15.46,97300.0],["2011-03-24",15.75,15.87,15.62,15.75,269800.0],["2011-03-25",15.93,16.4,15.82,16.13,213700.0],["2011-03-28",16.2,16.2,15.82,15.96,178600.0],["2011-03-29",15.91,16.1,15.84,16.07,157400.0],["2011-03-30",16.19,16.46,16.13,16.42,245500.0],["2011-03-31",16.37,16.8,16.37,16.79,199600.0],["2011-04-01",16.94,17.52,16.94,17.03,392900.0],["2011-04-04",17.07,17.07,16.89,17.01,157800.0],["2011-04-05",16.9,17.44,16.9,17.26,92400.0],["2011-04-06",17.41,17.41,17.12,17.37,99900.0],["2011-04-07",17.36,17.58,16.96,16.96,182400.0],["2011-04-08",17.15,17.22,16.35,16.46,93900.0],["2011-04-11",16.43,16.47,16.19,16.28,87400.0],["2011-04-12",16.13,16.24,15.76,15.8,144100.0],["2011-04-13",15.95,15.97,15.35,15.68,193100.0],["2011-04-14",15.43,15.9,15.24,15.86,132200.0],["2011-04-15",15.8,16.2,15.7,16.11,160100.0],["2011-04-18",15.7,15.9,15.61,15.74,119900.0],["2011-04-19",15.83,16.08,15.34,15.61,132500.0],["2011-04-20",15.99,16.11,15.69,16.09,163100.0],["2011-04-21",16.25,16.25,15.75,15.95,124600.0],["2011-04-25",15.85,15.92,15.44,15.62,104300.0],["2011-04-26",15.69,16.45,15.66,16.31,211800.0],["2011-04-27",16.3,16.3,15.99,16.19,185300.0],["2011-04-28",16.19,16.19,14.51,14.75,898700.0],["2011-04-29",14.75,14.75,14.03,14.08,488000.0],["2011-05-02",14.16,14.34,13.91,13.92,268000.0],["2011-05-03",13.91,14.04,13.53,13.66,256000.0],["2011-05-04",13.65,13.65,12.85,13.15,362600.0],["2011-05-05",12.97,13.78,12.84,13.41,832000.0],["2011-05-06",13.71,13.76,13.38,13.7,323600.0],["2011-05-09",13.69,13.74,13.5,13.68,134000.0],["2011-05-10",13.82,14.34,13.82,14.28,224100.0],["2011-05-11",14.17,14.26,13.95,14.1,346000.0],["2011-05-12",13.98,14.49,13.96,14.33,206000.0],["2011-05-13",14.36,14.69,14.3,14.51,390800.0],["2011-05-16",14.48,14.51,13.75,13.75,397100.0],["2011-05-17",13.74,13.93,13.62,13.88,324400.0],["2011-05-18",13.93,14.07,13.78,13.96,196100.0],["2011-05-19",14.12,14.26,13.63,13.79,268500.0],["2011-05-20",13.68,13.89,13.23,13.72,280400.0],["2011-05-23",13.23,13.81,13.13,13.56,307000.0],["2011-05-24",13.68,13.89,13.49,13.62,419100.0],["2011-05-25",13.62,14.38,13.62,14.06,444900.0],["2011-05-26",13.99,14.65,13.95,14.5,338600.0],["2011-05-27",14.53,14.66,14.41,14.57,181000.0],["2011-05-31",14.82,14.92,14.47,14.64,276500.0],["2011-06-01",14.58,14.58,13.89,14.07,389100.0],["2011-06-02",14.09,14.18,14.0,14.17,380100.0],["2011-06-03",13.98,14.24,13.72,13.87,430900.0],["2011-06-06",13.82,14.08,13.67,13.9,298300.0],["2011-06-07",14.06,14.26,13.82,13.92,250400.0],["2011-06-08",13.84,14.08,13.49,13.81,291000.0],["2011-06-09",13.88,14.16,13.76,13.96,198900.0],["2011-06-10",13.82,13.9,13.46,13.51,362900.0],["2011-06-13",13.59,13.84,13.49,13.7,261000.0],["2011-06-14",13.87,14.2,13.73,13.98,301400.0],["2011-06-15",13.78,14.2,13.72,14.03,344600.0],["2011-06-16",14.05,14.41,13.9,14.33,325800.0],["2011-06-17",14.4,14.54,14.23,14.49,405700.0],["2011-06-20",14.38,14.69,14.33,14.57,296900.0],["2011-06-21",14.72,14.88,14.47,14.67,485400.0],["2011-06-22",14.54,14.75,14.45,14.46,192400.0],["2011-06-23",14.17,14.72,14.01,14.69,264000.0],["2011-06-24",14.72,14.88,14.5,14.55,362100.0],["2011-06-27",14.57,14.58,14.29,14.35,289600.0],["2011-06-28",14.29,14.61,14.29,14.51,295000.0],["2011-06-29",14.6,14.7,14.33,14.47,197700.0],["2011-06-30",14.47,14.62,14.41,14.48,354500.0],["2011-07-01",14.48,14.82,14.44,14.78,295900.0],["2011-07-05",14.75,14.84,14.61,14.76,162300.0],["2011-07-06",14.69,15.08,14.68,15.02,109800.0],["2011-07-07",15.24,15.5,15.05,15.4,180900.0],["2011-07-08",15.11,15.2,14.81,14.95,117000.0],["2011-07-11",14.68,14.73,14.3,14.52,183600.0],["2011-07-12",14.43,14.69,14.23,14.33,372900.0],["2011-07-13",14.42,14.54,14.21,14.38,245800.0],["2011-07-14",14.38,14.62,14.01,14.08,196600.0],["2011-07-15",14.08,14.28,13.92,14.07,327800.0],["2011-07-18",13.97,14.12,13.86,13.92,278000.0],["2011-07-19",14.09,14.13,13.95,14.05,444000.0],["2011-07-20",14.1,14.13,13.95,14.01,427000.0],["2011-07-21",14.16,15.12,14.16,14.99,563100.0],["2011-07-22",14.95,15.0,14.75,14.86,229300.0],["2011-07-25",14.73,14.93,14.57,14.64,130700.0],["2011-07-26",14.65,14.65,14.36,14.36,146600.0],["2011-07-27",14.31,14.31,13.75,13.84,315500.0],["2011-07-28",15.25,16.43,15.11,15.17,655000.0],["2011-07-29",14.96,15.47,14.86,15.01,373800.0],["2011-08-01",15.24,15.24,14.34,14.49,340900.0],["2011-08-02",14.36,14.58,13.74,13.75,394800.0],["2011-08-03",13.75,14.33,13.3,14.11,408600.0],["2011-08-04",13.83,14.13,13.67,13.67,670100.0],["2011-08-05",13.93,13.96,12.99,13.43,469500.0],["2011-08-08",12.96,13.46,12.04,12.05,826300.0],["2011-08-09",12.49,12.78,11.44,12.5,668300.0],["2011-08-10",11.99,12.41,11.81,11.83,575100.0],["2011-08-11",11.93,12.78,11.85,12.56,479800.0],["2011-08-12",12.69,12.91,12.34,12.64,357300.0],["2011-08-15",12.81,13.4,12.81,13.38,307600.0],["2011-08-16",13.11,13.69,12.99,13.32,375600.0],["2011-08-17",13.43,13.6,13.23,13.38,255700.0],["2011-08-18",12.85,12.86,12.32,12.46,475100.0],["2011-08-19",12.05,12.98,12.04,12.5,458700.0],["2011-08-22",12.85,12.92,12.47,12.65,338800.0],["2011-08-23",12.76,13.71,12.58,13.62,349900.0],["2011-08-24",13.59,14.05,13.27,13.79,250600.0],["2011-08-25",13.96,14.0,13.26,13.3,231900.0],["2011-08-26",13.17,13.74,12.98,13.65,183100.0],["2011-08-29",13.84,14.29,13.58,14.26,146300.0],["2011-08-30",14.12,14.47,13.69,14.33,191000.0],["2011-08-31",14.44,14.66,13.88,14.05,298500.0],["2011-09-01",14.04,14.46,13.46,13.58,272400.0],["2011-09-02",13.23,13.44,12.85,13.14,265100.0],["2011-09-06",12.46,12.91,12.44,12.85,257400.0],["2011-09-07",13.11,13.38,12.99,13.35,263400.0],["2011-09-08",13.2,13.43,13.16,13.27,319600.0],["2011-09-09",12.26,12.47,11.49,11.52,1023200.0],["2011-09-12",11.33,11.8,11.27,11.75,530200.0],["2011-09-13",11.83,11.95,11.43,11.7,669100.0],["2011-09-14",11.84,11.95,11.46,11.78,637800.0],["2011-09-15",11.98,12.04,11.7,11.9,516700.0],["2011-09-16",11.95,12.16,11.82,12.01,703100.0],["2011-09-19",11.74,11.79,11.36,11.55,257600.0],["2011-09-20",11.64,12.18,11.59,11.87,498200.0],["2011-09-21",11.84,12.11,11.55,11.58,474500.0],["2011-09-22",11.09,11.71,10.94,10.98,679700.0],["2011-09-23",10.95,11.46,10.8,11.24,415500.0],["2011-09-26",11.31,11.4,10.87,11.38,520300.0],["2011-09-27",11.7,12.17,11.56,11.82,591900.0],["2011-09-28",11.86,11.99,11.39,11.39,521300.0],["2011-09-29",11.72,11.87,11.27,11.78,393800.0],["2011-09-30",11.49,11.84,11.32,11.33,465500.0],["2011-10-03",11.19,11.5,10.54,10.54,442900.0],["2011-10-04",10.4,11.61,10.4,11.56,589500.0],["2011-10-05",11.59,11.64,11.35,11.49,608600.0],["2011-10-06",11.41,11.92,11.32,11.84,512500.0],["2011-10-07",11.96,12.11,11.48,11.74,508000.0],["2011-10-10",12.05,12.29,11.91,12.25,378900.0],["2011-10-11",12.11,12.46,12.06,12.22,294000.0],["2011-10-12",12.3,12.68,12.3,12.38,357700.0],["2011-10-13",12.31,12.49,11.97,12.28,342800.0],["2011-10-14",12.5,13.03,12.46,12.93,236100.0],["2011-10-17",12.74,12.74,12.16,12.28,342000.0],["2011-10-18",12.32,12.78,11.93,12.69,313000.0],["2011-10-19",12.67,12.89,12.33,12.38,249300.0],["2011-10-20",12.41,12.47,11.9,12.17,280200.0],["2011-10-21",12.42,12.69,12.23,12.4,382700.0],["2011-10-24",12.47,12.94,12.4,12.85,348400.0],["2011-10-25",12.74,12.74,12.11,12.18,595900.0],["2011-10-26",12.48,12.91,11.98,12.7,612400.0],["2011-10-27",13.35,14.69,13.35,14.28,1604400.0],["2011-10-28",14.2,14.52,13.81,13.83,854800.0],["2011-10-31",13.48,13.62,13.2,13.22,418100.0],["2011-11-01",12.51,12.93,12.38,12.71,609500.0],["2011-11-02",13.01,13.3,12.85,13.19,421400.0],["2011-11-03",13.35,13.41,12.64,13.29,515800.0],["2011-11-04",13.11,13.28,12.93,13.11,278700.0],["2011-11-07",13.04,13.04,12.49,12.81,300000.0],["2011-11-08",12.98,12.98,12.46,12.78,380500.0],["2011-11-09",12.36,12.46,12.05,12.2,691300.0],["2011-11-10",12.48,12.7,12.15,12.52,261600.0],["2011-11-11",12.7,13.08,12.66,13.07,222800.0],["2011-11-14",12.93,13.03,12.55,12.58,246300.0],["2011-11-15",12.51,12.95,12.37,12.8,190200.0],["2011-11-16",12.55,12.85,12.37,12.4,187500.0],["2011-11-17",12.37,12.46,12.04,12.13,233900.0],["2011-11-18",12.15,12.2,11.9,12.12,204800.0],["2011-11-21",11.83,12.1,11.66,12.0,316800.0],["2011-11-22",12.01,12.04,11.7,11.83,231700.0],["2011-11-23",11.78,11.78,11.54,11.57,519900.0],["2011-11-25",11.48,11.63,11.18,11.18,108300.0],["2011-11-28",11.68,11.98,11.54,11.88,245100.0],["2011-11-29",11.88,11.95,11.61,11.76,180300.0],["2011-11-30",12.22,12.87,12.08,12.87,405300.0],["2011-12-01",12.79,13.09,12.61,12.73,308000.0],["2011-12-02",12.99,13.53,12.92,13.14,271100.0],["2011-12-05",13.42,13.6,13.09,13.36,299900.0],["2011-12-06",13.34,13.49,13.12,13.35,236800.0],["2011-12-07",13.23,13.47,12.92,13.4,284000.0],["2011-12-08",13.2,13.26,12.79,12.84,330700.0],["2011-12-09",12.87,13.53,12.79,13.4,202300.0],["2011-12-12",13.1,13.13,12.78,13.08,182800.0],["2011-12-13",13.26,13.38,12.77,12.8,258800.0],["2011-12-14",12.64,12.76,12.37,12.39,256300.0],["2011-12-15",12.65,12.84,12.54,12.75,231700.0],["2011-12-16",12.93,13.23,12.84,13.15,1025300.0],["2011-12-19",13.3,13.46,12.52,12.53,258700.0],["2011-12-20",12.91,13.66,12.91,13.64,329100.0],["2011-12-21",13.56,13.65,13.26,13.58,227800.0],["2011-12-22",13.65,14.01,13.59,13.97,242000.0],["2011-12-23",14.03,14.03,13.85,13.88,99800.0],["2011-12-27",13.77,14.0,13.58,13.93,96200.0],["2011-12-28",13.87,13.95,13.52,13.54,183300.0],["2011-12-29",13.66,14.03,13.63,13.91,158400.0],["2011-12-30",13.85,14.0,13.76,13.88,177300.0],["2012-01-03",14.44,14.53,14.21,14.37,259400.0],["2012-01-04",14.25,14.58,14.17,14.48,298900.0],["2012-01-05",14.31,14.85,14.21,14.64,265100.0],["2012-01-06",14.65,14.87,14.54,14.59,330100.0],["2012-01-09",14.67,14.81,14.51,14.75,239100.0],["2012-01-10",14.93,15.36,14.9,15.33,499500.0],["2012-01-11",15.21,16.05,15.06,15.93,524900.0],["2012-01-12",15.96,16.11,15.91,16.02,506400.0],["2012-01-13",15.74,16.08,15.74,15.96,334300.0],["2012-01-17",16.12,16.21,15.92,16.01,276100.0],["2012-01-18",15.93,16.35,15.82,16.35,151600.0],["2012-01-19",16.47,16.55,16.29,16.46,202100.0],["2012-01-20",16.4,16.84,16.4,16.8,196100.0],["2012-01-23",16.8,17.06,16.45,16.55,185500.0],["2012-01-24",16.36,16.74,16.28,16.67,257900.0],["2012-01-25",16.58,16.67,16.27,16.61,312600.0],["2012-01-26",16.67,17.02,16.63,16.72,537700.0],["2012-01-27",16.56,16.99,16.45,16.77,273500.0],["2012-01-30",16.55,16.63,16.38,16.48,159300.0],["2012-01-31",16.54,16.81,16.26,16.51,195400.0],["2012-02-01",16.72,17.32,16.65,16.94,390800.0],["2012-02-02",16.98,17.37,16.65,16.7,355800.0],["2012-02-03",17.18,17.41,17.0,17.22,415800.0],["2012-02-06",17.02,17.09,16.63,16.82,306500.0],["2012-02-07",16.75,16.96,16.74,16.94,359300.0],["2012-02-08",16.93,17.18,16.83,17.12,184200.0],["2012-02-09",17.99,17.99,16.87,17.33,413700.0],["2012-02-10",17.05,17.17,16.69,16.89,280300.0],["2012-02-13",17.22,17.36,16.82,16.87,282900.0],["2012-02-14",16.75,16.86,16.26,16.71,221000.0],["2012-02-15",16.78,16.78,16.37,16.58,193800.0],["2012-02-16",16.64,16.75,16.5,16.7,196700.0],["2012-02-17",16.72,17.06,16.68,16.8,165200.0],["2012-02-21",16.77,16.87,16.62,16.83,275300.0],["2012-02-22",16.77,17.0,16.53,16.69,200000.0],["2012-02-23",16.71,16.99,16.53,16.95,153500.0],["2012-02-24",16.93,16.97,16.76,16.92,162700.0],["2012-02-27",16.68,16.99,16.5,16.85,187300.0],["2012-02-28",16.87,16.98,16.48,16.7,189400.0],["2012-02-29",16.68,16.93,16.31,16.56,392200.0],["2012-03-01",16.69,17.05,16.69,16.8,217000.0],["2012-03-02",16.8,16.93,16.2,16.44,234600.0],["2012-03-05",16.33,16.55,16.15,16.48,141500.0],["2012-03-06",16.27,16.44,16.14,16.2,298200.0],["2012-03-07",16.3,16.48,16.21,16.44,134000.0],["2012-03-08",16.58,16.93,16.42,16.93,218300.0],["2012-03-09",16.9,17.48,16.75,17.43,406600.0],["2012-03-12",17.4,17.58,17.11,17.31,401000.0],["2012-03-13",17.5,17.69,17.19,17.69,368200.0],["2012-03-14",17.57,17.7,17.13,17.18,215000.0],["2012-03-15",17.14,17.38,17.06,17.31,189700.0],["2012-03-16",17.34,17.37,17.15,17.25,379800.0],["2012-03-19",17.26,17.68,17.14,17.53,179700.0],["2012-03-20",17.35,17.41,16.98,17.06,151400.0],["2012-03-21",17.15,17.44,17.1,17.19,180100.0],["2012-03-22",16.93,17.07,16.88,17.0,228800.0],["2012-03-23",17.02,17.5,16.9,17.48,140500.0],["2012-03-26",17.71,18.13,17.63,17.99,140300.0],["2012-03-27",17.95,18.01,17.5,17.5,126200.0],["2012-03-28",17.5,17.69,17.38,17.56,184800.0],["2012-03-29",17.37,17.87,17.27,17.81,254700.0],["2012-03-30",18.0,18.0,17.71,17.88,207900.0],["2012-04-02",17.78,18.22,17.68,18.12,290100.0],["2012-04-03",18.08,18.13,17.6,17.68,147300.0],["2012-04-04",17.38,17.49,17.13,17.29,117600.0],["2012-04-05",17.17,17.4,17.17,17.31,155800.0],["2012-04-09",16.87,17.0,16.59,16.9,180900.0],["2012-04-10",16.87,16.87,16.2,16.34,166900.0],["2012-04-11",16.53,16.61,16.4,16.61,130300.0],["2012-04-12",16.6,17.13,16.56,17.02,132800.0],["2012-04-13",16.92,17.0,16.58,16.6,118500.0],["2012-04-16",16.7,16.95,16.4,16.75,75800.0],["2012-04-17",16.95,17.48,16.95,17.1,187300.0],["2012-04-18",16.98,17.31,16.95,17.17,179100.0],["2012-04-19",17.18,17.24,16.72,16.88,94000.0],["2012-04-20",17.12,17.54,17.0,17.16,227000.0],["2012-04-23",16.79,16.81,16.23,16.36,230600.0],["2012-04-24",16.33,16.79,16.27,16.75,145600.0],["2012-04-25",17.07,17.4,16.79,16.8,238700.0],["2012-04-26",16.73,17.21,16.38,17.14,274700.0],["2012-04-27",17.23,17.42,16.78,17.22,190900.0],["2012-04-30",17.19,17.41,16.84,17.26,263000.0],["2012-05-01",17.24,17.52,17.03,17.09,178500.0],["2012-05-02",16.82,17.21,16.72,17.21,203000.0],["2012-05-03",17.23,17.48,17.01,17.07,305600.0],["2012-05-04",16.94,16.94,16.44,16.52,210700.0],["2012-05-07",16.42,16.6,16.26,16.39,124000.0],["2012-05-08",16.21,16.37,16.05,16.3,127700.0],["2012-05-09",16.04,16.18,15.8,16.07,211000.0],["2012-05-10",16.27,16.53,16.02,16.37,150900.0],["2012-05-11",16.15,16.49,16.12,16.44,167000.0],["2012-05-14",16.17,16.43,16.15,16.37,211000.0],["2012-05-15",16.32,16.61,16.27,16.32,127000.0],["2012-05-16",16.37,16.46,16.0,16.03,189900.0],["2012-05-17",16.12,16.16,15.54,15.55,153900.0],["2012-05-18",15.52,15.68,15.18,15.27,168600.0],["2012-05-21",15.33,15.63,15.11,15.61,165700.0],["2012-05-22",15.6,15.64,15.18,15.32,174000.0],["2012-05-23",15.09,15.44,14.92,15.44,112000.0],["2012-05-24",15.43,15.62,14.97,15.29,82300.0],["2012-05-25",15.26,15.36,15.14,15.25,94100.0],["2012-05-29",15.42,15.61,15.15,15.44,62600.0],["2012-05-30",15.23,15.33,15.05,15.12,121000.0],["2012-05-31",15.11,15.24,14.75,14.95,282000.0],["2012-06-01",14.64,14.75,13.83,13.84,394100.0],["2012-06-04",13.78,14.21,13.59,14.11,242200.0],["2012-06-05",13.99,14.67,13.99,14.62,216100.0],["2012-06-06",14.8,15.34,14.58,15.17,270500.0],["2012-06-07",15.42,15.49,14.88,14.99,176800.0],["2012-06-08",14.92,15.38,14.69,15.16,124500.0],["2012-06-11",15.37,15.37,14.67,14.71,171600.0],["2012-06-12",14.83,14.97,14.5,14.94,125700.0],["2012-06-13",14.87,14.87,14.38,14.45,197200.0],["2012-06-14",14.44,14.82,14.43,14.64,170100.0],["2012-06-15",14.64,14.66,14.34,14.45,601400.0],["2012-06-18",14.28,14.58,14.2,14.47,252100.0],["2012-06-19",14.56,15.14,14.54,14.91,191700.0],["2012-06-20",14.96,14.96,14.69,14.77,127700.0],["2012-06-21",14.75,14.78,13.99,14.28,248100.0],["2012-06-22",14.41,14.51,14.32,14.42,336100.0],["2012-06-25",14.11,14.17,13.88,13.99,176300.0],["2012-06-26",14.05,14.12,13.75,13.82,189800.0],["2012-06-27",13.83,14.17,13.83,14.1,183900.0],["2012-06-28",13.92,14.34,13.81,14.34,158700.0],["2012-06-29",14.73,15.5,14.62,15.48,266500.0],["2012-07-02",15.5,15.83,15.11,15.83,178000.0],["2012-07-03",15.82,16.0,15.75,16.0,164800.0],["2012-07-05",15.93,16.27,15.92,16.11,278900.0],["2012-07-06",15.87,16.22,15.69,16.13,192000.0],["2012-07-09",16.05,16.13,15.8,15.85,176300.0],["2012-07-10",16.03,16.21,15.64,15.68,178200.0],["2012-07-11",15.68,15.7,15.43,15.53,156800.0],["2012-07-12",15.34,15.96,15.22,15.82,237800.0],["2012-07-13",15.86,16.09,15.73,15.79,158800.0],["2012-07-16",15.71,15.84,15.65,15.68,113100.0],["2012-07-17",15.85,15.85,15.4,15.67,102300.0],["2012-07-18",15.63,15.94,15.63,15.7,105400.0],["2012-07-19",15.73,15.82,15.53,15.65,414500.0],["2012-07-20",15.43,15.47,15.18,15.33,257500.0],["2012-07-23",14.95,15.24,14.75,15.1,113800.0],["2012-07-24",15.13,15.13,14.87,14.91,154800.0],["2012-07-25",15.0,15.16,14.9,15.06,150000.0],["2012-07-26",15.04,15.53,14.18,14.46,548800.0],["2012-07-27",14.6,15.12,14.47,14.85,294400.0],["2012-07-30",14.85,15.11,14.74,15.0,137600.0],["2012-07-31",14.9,15.3,14.9,15.22,270000.0],["2012-08-01",15.32,15.32,14.71,14.71,197900.0],["2012-08-02",14.52,14.68,14.21,14.36,156400.0],["2012-08-03",14.66,15.32,14.66,15.14,153300.0],["2012-08-06",15.16,15.39,14.96,15.09,150200.0],["2012-08-07",15.18,15.64,15.1,15.4,151600.0],["2012-08-08",15.31,15.97,15.31,15.85,117700.0],["2012-08-09",15.8,15.95,15.73,15.79,60900.0],["2012-08-10",15.71,15.95,15.43,15.84,126800.0],["2012-08-13",15.74,15.89,15.46,15.7,92800.0],["2012-08-14",15.77,15.81,15.33,15.43,202300.0],["2012-08-15",15.39,15.9,15.39,15.88,156100.0],["2012-08-16",15.81,16.16,15.76,16.03,130800.0],["2012-08-17",15.99,16.49,15.98,16.46,250100.0],["2012-08-20",16.39,16.59,16.22,16.39,187800.0],["2012-08-21",16.47,16.69,16.18,16.41,239700.0],["2012-08-22",16.32,16.41,16.03,16.09,266500.0],["2012-08-23",16.05,16.17,15.95,15.96,225400.0],["2012-08-24",15.87,15.96,15.63,15.72,292500.0],["2012-08-27",15.76,15.98,15.68,15.68,146200.0],["2012-08-28",15.68,15.89,15.63,15.73,168700.0],["2012-08-29",15.75,15.89,15.68,15.78,163100.0],["2012-08-30",15.61,15.7,15.52,15.52,54500.0],["2012-08-31",15.72,15.72,15.36,15.53,205700.0],["2012-09-04",15.51,15.55,15.05,15.51,212200.0],["2012-09-05",15.48,15.7,15.46,15.6,104600.0],["2012-09-06",15.68,16.54,15.68,16.51,214200.0],["2012-09-07",16.61,16.86,16.46,16.76,136200.0],["2012-09-10",16.69,16.84,16.51,16.6,134100.0],["2012-09-11",16.61,16.78,16.52,16.63,89000.0],["2012-09-12",16.66,16.77,16.5,16.61,89700.0],["2012-09-13",16.66,17.26,16.55,17.0,171000.0],["2012-09-14",17.14,17.4,17.1,17.36,204600.0],["2012-09-17",17.23,17.26,17.12,17.24,122100.0],["2012-09-18",17.14,17.29,17.07,17.29,125800.0],["2012-09-19",17.3,17.4,17.02,17.18,151600.0],["2012-09-20",17.01,17.24,16.87,16.97,73000.0],["2012-09-21",17.25,17.31,16.68,16.68,399100.0],["2012-09-24",16.05,16.8,15.82,16.48,186100.0],["2012-09-25",16.6,16.72,16.07,16.11,196700.0],["2012-09-26",16.12,16.12,15.82,15.9,125600.0],["2012-09-27",15.98,16.09,15.72,15.96,187800.0],["2012-09-28",15.84,15.89,15.65,15.72,84800.0],["2012-10-01",15.83,16.01,15.65,15.77,167500.0],["2012-10-02",15.88,15.88,15.55,15.76,108400.0],["2012-10-03",15.77,15.87,15.55,15.69,97800.0],["2012-10-04",15.75,16.12,15.56,16.07,161400.0],["2012-10-05",16.21,16.51,15.99,16.0,119800.0],["2012-10-08",15.92,16.0,15.85,15.93,34100.0],["2012-10-09",15.96,15.96,15.45,15.54,99600.0],["2012-10-10",15.58,15.69,15.46,15.65,58900.0],["2012-10-11",15.85,15.89,15.69,15.69,53300.0],["2012-10-12",15.67,15.78,15.41,15.49,72800.0],["2012-10-15",15.54,15.78,15.43,15.68,66300.0],["2012-10-16",15.85,15.98,15.76,15.85,74100.0],["2012-10-17",15.84,16.12,15.78,16.11,72300.0],["2012-10-18",16.12,16.24,16.0,16.21,99900.0],["2012-10-19",16.14,16.23,15.8,16.16,227400.0],["2012-10-22",16.08,16.27,16.05,16.17,157400.0],["2012-10-23",15.98,16.11,15.8,16.0,95600.0],["2012-10-24",16.1,16.1,15.86,15.98,94500.0],["2012-10-25",13.88,13.88,11.84,13.5,2176400.0],["2012-10-26",13.43,13.53,12.71,12.89,403400.0],["2012-10-31",12.89,13.07,12.69,13.05,659100.0],["2012-11-01",12.98,13.34,12.97,13.16,657800.0],["2012-11-02",13.66,13.93,13.23,13.65,1558400.0],["2012-11-05",13.62,13.75,13.41,13.65,312700.0],["2012-11-06",13.67,14.42,13.61,14.22,398900.0],["2012-11-07",14.0,14.0,13.7,13.78,187200.0],["2012-11-08",13.85,13.9,13.71,13.77,274200.0],["2012-11-09",13.66,13.88,13.6,13.7,229600.0],["2012-11-12",13.8,13.92,13.65,13.71,82300.0],["2012-11-13",13.68,13.95,13.68,13.88,240900.0],["2012-11-14",13.93,13.96,13.73,13.8,159600.0],["2012-11-15",13.77,13.82,13.56,13.81,202100.0],["2012-11-16",13.77,13.88,13.58,13.81,248200.0],["2012-11-19",14.0,14.13,13.71,13.82,383400.0],["2012-11-20",13.74,13.8,13.57,13.69,198800.0],["2012-11-21",13.7,13.81,13.33,13.81,397700.0],["2012-11-23",13.89,14.09,13.75,14.07,83300.0],["2012-11-26",14.0,14.33,13.99,14.23,391800.0],["2012-11-27",14.37,14.41,14.07,14.1,204700.0],["2012-11-28",13.98,14.13,13.82,14.06,204700.0],["2012-11-29",14.2,14.32,14.05,14.16,198000.0],["2012-11-30",14.21,14.37,14.19,14.25,278900.0],["2012-12-03",14.36,14.36,14.11,14.12,123500.0],["2012-12-04",14.11,14.27,13.96,14.21,173300.0],["2012-12-05",14.25,14.39,14.05,14.15,113800.0],["2012-12-06",14.09,14.26,14.01,14.21,96400.0],["2012-12-07",14.29,14.41,13.93,14.24,328200.0],["2012-12-10",14.27,14.43,14.21,14.3,341100.0],["2012-12-11",14.34,14.89,14.34,14.77,520400.0],["2012-12-12",14.78,14.85,14.46,14.48,240700.0],["2012-12-13",14.46,14.54,14.33,14.36,282500.0],["2012-12-14",14.46,14.46,14.21,14.27,247300.0],["2012-12-17",14.33,14.42,14.23,14.32,158600.0],["2012-12-18",14.37,14.54,14.25,14.5,395600.0],["2012-12-19",14.48,14.91,14.48,14.79,379200.0],["2012-12-20",14.78,15.55,14.78,15.55,316400.0],["2012-12-21",15.43,15.72,15.31,15.65,731600.0],["2012-12-24",15.58,15.58,15.19,15.52,92200.0],["2012-12-26",15.58,15.63,15.36,15.54,134700.0],["2012-12-27",15.61,15.62,15.25,15.51,214700.0],["2012-12-28",15.41,15.61,15.37,15.54,161500.0],["2012-12-31",15.52,15.8,15.36,15.75,189400.0],["2013-01-02",16.09,16.61,15.96,16.6,411400.0],["2013-01-03",16.59,16.75,16.53,16.73,593300.0],["2013-01-04",16.81,17.0,16.57,16.85,231200.0],["2013-01-07",16.74,17.0,16.7,16.93,250100.0],["2013-01-08",16.87,17.04,16.7,16.82,165000.0],["2013-01-09",16.91,16.97,16.79,16.81,126100.0],["2013-01-10",16.91,16.95,16.6,16.7,152300.0],["2013-01-11",16.79,17.06,16.77,16.98,142500.0],["2013-01-14",16.9,17.03,16.82,16.92,404600.0],["2013-01-15",16.82,17.32,16.82,17.29,593500.0],["2013-01-16",17.18,17.27,16.86,16.91,122500.0],["2013-01-17",16.94,17.1,16.91,17.02,84800.0],["2013-01-18",16.92,17.01,16.12,17.01,231200.0],["2013-01-22",16.97,17.06,16.75,17.06,135900.0],["2013-01-23",17.01,17.12,16.92,16.98,196700.0],["2013-01-24",17.01,17.46,16.89,17.3,235800.0],["2013-01-25",17.39,17.39,16.98,17.11,213100.0],["2013-01-28",17.09,17.2,16.84,17.01,594100.0],["2013-01-29",17.0,17.23,16.96,17.1,151900.0],["2013-01-30",17.1,17.42,17.05,17.21,171500.0],["2013-01-31",17.15,17.34,17.0,17.19,235100.0],["2013-02-01",17.25,17.52,17.18,17.4,247400.0],["2013-02-04",17.28,17.41,17.06,17.16,327400.0],["2013-02-05",17.21,17.39,16.8,16.85,420100.0],["2013-02-06",16.85,18.9,16.85,18.3,1734700.0],["2013-02-07",18.3,18.53,18.15,18.25,571100.0],["2013-02-08",18.25,18.49,18.16,18.41,293200.0],["2013-02-11",18.35,18.4,18.1,18.38,221500.0],["2013-02-12",18.36,18.56,18.35,18.5,189400.0],["2013-02-13",18.5,18.6,18.44,18.6,177300.0],["2013-02-14",18.53,18.81,18.53,18.61,191100.0],["2013-02-15",18.67,18.9,18.52,18.66,234800.0],["2013-02-19",18.66,19.41,18.66,19.2,392400.0],["2013-02-20",19.14,19.26,18.92,18.95,343700.0],["2013-02-21",18.92,18.92,18.55,18.64,201800.0],["2013-02-22",18.82,18.94,18.69,18.93,141700.0],["2013-02-25",18.96,19.05,18.69,18.75,519300.0],["2013-02-26",18.89,18.97,18.68,18.75,283800.0],["2013-02-27",18.71,19.3,18.71,19.2,253800.0],["2013-02-28",19.17,19.45,19.17,19.39,388600.0],["2013-03-01",19.3,19.78,19.01,19.78,533200.0],["2013-03-04",19.75,20.0,19.54,19.75,434000.0],["2013-03-05",19.81,20.15,19.81,19.95,345600.0],["2013-03-06",20.06,20.51,19.86,20.41,296200.0],["2013-03-07",20.38,20.63,20.36,20.56,179600.0],["2013-03-08",20.76,20.88,20.57,20.78,326900.0],["2013-03-11",20.79,21.0,20.72,21.0,191200.0],["2013-03-12",20.93,21.07,20.79,20.92,174900.0],["2013-03-13",20.87,20.96,20.64,20.89,288500.0],["2013-03-14",20.96,21.13,20.91,21.06,358400.0],["2013-03-15",21.03,21.35,21.01,21.24,567300.0],["2013-03-18",21.09,21.11,20.87,20.99,247900.0],["2013-03-19",21.02,21.25,21.0,21.17,228400.0],["2013-03-20",21.25,21.4,21.11,21.28,153200.0],["2013-03-21",21.15,21.29,21.01,21.09,270500.0],["2013-03-22",21.1,21.21,20.99,21.12,204400.0],["2013-03-25",21.12,21.36,21.03,21.16,431300.0],["2013-03-26",21.27,21.43,21.17,21.25,212100.0],["2013-03-27",21.08,21.2,21.04,21.1,361400.0],["2013-03-28",21.17,21.3,21.08,21.14,242600.0],["2013-04-01",21.15,21.15,20.9,21.0,252000.0],["2013-04-02",21.13,21.26,20.77,20.78,273800.0],["2013-04-03",20.76,20.81,20.4,20.48,480100.0],["2013-04-04",20.53,20.53,20.33,20.4,165700.0],["2013-04-05",20.02,20.12,19.71,19.84,468100.0],["2013-04-08",19.91,20.25,19.91,20.19,251800.0],["2013-04-09",20.19,20.19,19.82,19.9,213600.0],["2013-04-10",20.04,20.04,19.85,20.0,400700.0],["2013-04-11",20.08,20.23,19.94,20.18,336100.0],["2013-04-12",20.16,20.2,19.97,20.07,117100.0],["2013-04-15",19.88,20.13,19.77,19.87,1089100.0],["2013-04-16",19.95,20.2,19.82,20.17,315000.0],["2013-04-17",20.11,20.42,19.94,20.18,594600.0],["2013-04-18",20.26,20.28,19.92,20.1,269200.0],["2013-04-19",20.16,20.47,20.03,20.39,295600.0],["2013-04-22",20.48,20.48,19.94,20.0,715400.0],["2013-04-23",20.1,20.19,19.87,20.02,333900.0],["2013-04-24",20.07,20.1,19.73,19.88,533900.0],["2013-04-25",20.38,20.54,19.31,20.04,562500.0],["2013-04-26",19.97,20.23,19.94,20.22,454100.0],["2013-04-29",20.25,20.58,20.09,20.53,322400.0],["2013-04-30",20.6,20.77,20.56,20.72,394000.0],["2013-05-01",20.58,20.69,19.93,19.93,780500.0],["2013-05-02",19.96,20.33,19.86,20.27,597500.0],["2013-05-03",20.5,21.09,20.48,20.82,323100.0],["2013-05-06",20.86,20.99,20.62,20.91,274800.0],["2013-05-07",20.94,21.36,20.8,21.34,285500.0],["2013-05-08",21.41,21.75,21.21,21.67,574800.0],["2013-05-09",21.71,21.71,21.42,21.51,410600.0],["2013-05-10",21.5,21.75,21.4,21.67,359600.0],["2013-05-13",21.68,21.73,21.49,21.73,266200.0],["2013-05-14",21.63,22.32,21.63,22.28,216600.0],["2013-05-15",22.29,22.42,22.09,22.42,295500.0],["2013-05-16",22.33,22.62,22.2,22.49,116200.0],["2013-05-17",22.57,22.7,22.3,22.58,335500.0],["2013-05-20",22.45,22.73,22.41,22.65,124200.0],["2013-05-21",22.7,22.75,22.4,22.69,236700.0],["2013-05-22",22.73,23.17,22.73,23.0,560900.0],["2013-05-23",22.76,23.32,22.76,23.25,213200.0],["2013-05-24",23.06,23.25,22.56,22.92,457200.0],["2013-05-28",23.1,23.46,23.01,23.28,240100.0],["2013-05-29",23.13,23.3,22.85,23.09,134200.0],["2013-05-30",23.22,23.53,23.05,23.52,211700.0],["2013-05-31",23.4,23.71,23.33,23.54,383900.0],["2013-06-03",23.59,23.64,23.02,23.37,309200.0],["2013-06-04",23.35,23.51,22.88,22.96,216700.0],["2013-06-05",22.91,22.91,22.01,22.28,264400.0],["2013-06-06",22.22,22.66,22.02,22.65,293200.0],["2013-06-07",22.87,23.29,22.66,22.96,135300.0],["2013-06-10",22.98,23.23,22.77,23.16,163000.0],["2013-06-11",22.91,23.11,22.46,22.59,180000.0],["2013-06-12",22.8,22.8,22.22,22.49,222200.0],["2013-06-13",22.53,23.22,22.53,23.11,158700.0],["2013-06-14",23.13,23.26,22.79,22.95,109400.0],["2013-06-17",23.21,23.51,22.97,23.16,133200.0],["2013-06-18",23.22,23.82,23.18,23.8,145800.0],["2013-06-19",23.82,23.82,22.65,22.92,228700.0],["2013-06-20",22.61,22.61,21.77,21.89,196100.0],["2013-06-21",22.0,22.0,21.1,21.87,415300.0],["2013-06-24",21.58,21.61,21.1,21.17,253400.0],["2013-06-25",21.4,21.52,21.21,21.24,199300.0],["2013-06-26",21.47,21.47,21.06,21.16,259400.0],["2013-06-27",21.35,21.41,21.11,21.24,306400.0],["2013-06-28",21.25,21.31,21.05,21.05,557500.0],["2013-07-01",21.29,22.15,21.15,21.7,347100.0],["2013-07-02",21.64,21.87,21.47,21.79,220900.0],["2013-07-03",20.99,21.77,20.35,21.72,131900.0],["2013-07-05",22.04,22.25,21.79,22.24,120400.0],["2013-07-08",22.28,22.54,22.28,22.37,103700.0],["2013-07-09",22.53,22.88,22.46,22.79,154600.0],["2013-07-10",22.74,22.97,22.63,22.88,97200.0],["2013-07-11",23.16,23.37,23.04,23.33,172900.0],["2013-07-12",23.33,23.65,23.3,23.44,72200.0],["2013-07-15",23.52,23.61,23.16,23.29,154000.0],["2013-07-16",23.22,23.3,23.0,23.1,89000.0],["2013-07-17",23.23,23.37,23.08,23.36,117200.0],["2013-07-18",23.42,23.8,23.24,23.78,84900.0],["2013-07-19",23.81,24.01,23.64,23.87,201800.0],["2013-07-22",23.92,24.04,23.72,23.99,262800.0],["2013-07-23",24.01,24.33,23.95,24.3,207000.0],["2013-07-24",24.58,24.58,23.61,23.72,262400.0],["2013-07-25",24.94,26.6,24.76,26.19,1088500.0],["2013-07-26",26.15,27.07,26.15,26.53,390900.0],["2013-07-29",26.48,26.65,26.14,26.29,308400.0],["2013-07-30",26.39,26.57,26.28,26.54,195600.0],["2013-07-31",26.59,26.86,26.5,26.7,446600.0],["2013-08-01",26.8,27.13,26.74,27.01,220900.0],["2013-08-02",26.84,27.05,26.72,27.01,383700.0],["2013-08-05",27.0,27.66,26.76,27.66,162000.0],["2013-08-06",27.52,27.76,27.13,27.38,153200.0],["2013-08-07",27.27,27.28,26.84,26.86,129400.0],["2013-08-08",27.15,27.24,26.85,27.0,173800.0],["2013-08-09",26.97,27.55,26.62,26.95,263200.0],["2013-08-12",26.82,27.54,26.75,27.5,140500.0],["2013-08-13",27.44,27.52,27.1,27.42,87300.0],["2013-08-14",27.35,27.52,26.86,26.87,289100.0],["2013-08-15",26.51,26.71,26.26,26.4,284700.0],["2013-08-16",26.38,27.02,26.36,26.94,279000.0],["2013-08-19",26.87,26.87,26.22,26.23,82400.0],["2013-08-20",26.32,26.59,26.26,26.35,152000.0],["2013-08-21",26.27,26.34,25.73,25.86,104100.0],["2013-08-22",25.9,26.21,25.9,26.0,106500.0],["2013-08-23",26.16,26.29,25.73,25.76,129600.0],["2013-08-26",25.74,26.06,25.41,25.8,116700.0],["2013-08-27",25.43,25.67,24.71,24.79,279200.0],["2013-08-28",24.72,24.87,24.44,24.63,187000.0],["2013-08-29",24.65,24.98,24.42,24.88,310800.0],["2013-08-30",24.84,24.87,24.24,24.32,142100.0],["2013-09-03",24.74,24.93,24.4,24.6,807800.0],["2013-09-04",24.58,24.75,24.1,24.39,561800.0],["2013-09-05",24.46,24.7,24.08,24.52,353600.0],["2013-09-06",24.67,24.89,24.1,24.71,782100.0],["2013-09-09",24.71,25.04,24.47,24.75,619700.0],["2013-09-10",24.86,25.51,24.76,25.32,784300.0],["2013-09-11",25.32,25.4,24.81,24.9,198700.0],["2013-09-12",24.89,24.96,24.69,24.71,156900.0],["2013-09-13",24.83,25.07,24.59,24.94,224200.0],["2013-09-16",25.33,25.5,25.13,25.29,247800.0],["2013-09-17",25.3,25.63,25.24,25.5,142800.0],["2013-09-18",25.56,25.6,24.95,25.04,197000.0],["2013-09-19",25.09,25.23,24.96,25.09,132800.0],["2013-09-20",25.1,25.2,24.79,24.79,355600.0],["2013-09-23",24.68,24.81,24.42,24.62,153900.0],["2013-09-24",24.68,24.77,24.38,24.5,174900.0],["2013-09-25",24.52,24.78,24.32,24.4,125200.0],["2013-09-26",24.48,24.56,24.03,24.14,155200.0],["2013-09-27",23.94,24.31,23.87,24.23,119200.0],["2013-09-30",23.97,24.14,23.75,24.01,188800.0],["2013-10-01",24.03,24.5,24.03,24.22,213600.0],["2013-10-02",24.08,24.56,24.08,24.53,131500.0],["2013-10-03",24.43,24.53,24.06,24.42,161300.0],["2013-10-04",24.38,25.01,24.3,24.98,146200.0],["2013-10-07",24.68,24.81,24.52,24.62,140100.0],["2013-10-08",24.58,24.64,23.97,24.0,176100.0],["2013-10-09",24.13,24.26,23.74,24.07,147800.0],["2013-10-10",24.48,24.57,24.32,24.47,162300.0],["2013-10-11",24.55,25.89,24.55,25.89,250800.0],["2013-10-14",25.66,25.99,25.54,25.85,174200.0],["2013-10-15",25.81,26.2,25.28,25.38,118100.0],["2013-10-16",25.63,26.2,25.36,26.14,150500.0],["2013-10-17",26.1,26.51,26.03,26.51,184600.0],["2013-10-18",26.79,27.37,26.43,27.3,337900.0],["2013-10-21",27.43,27.43,26.37,26.37,184800.0],["2013-10-22",26.55,27.01,26.53,26.81,144500.0],["2013-10-23",26.6,26.6,26.11,26.38,188300.0],["2013-10-24",26.0,26.07,24.1,25.98,498700.0],["2013-10-25",25.95,26.0,25.21,25.58,187800.0],["2013-10-28",25.58,25.75,25.37,25.46,138200.0],["2013-10-29",25.49,25.77,25.32,25.38,120800.0],["2013-10-30",25.4,25.52,24.99,25.19,122000.0],["2013-10-31",25.12,25.2,24.7,24.7,149600.0],["2013-11-01",24.66,24.96,24.29,24.76,216400.0],["2013-11-04",24.93,24.93,24.6,24.89,158200.0],["2013-11-05",24.69,24.69,24.25,24.26,136600.0],["2013-11-06",24.45,24.75,24.13,24.22,91200.0],["2013-11-07",24.34,24.34,23.27,23.34,149300.0],["2013-11-08",23.32,23.9,23.22,23.89,213600.0],["2013-11-11",23.89,24.52,23.83,24.41,104900.0],["2013-11-12",24.29,24.69,24.21,24.6,155800.0],["2013-11-13",24.39,24.71,24.31,24.69,139400.0],["2013-11-14",24.66,24.94,24.45,24.71,180000.0],["2013-11-15",24.68,24.75,24.42,24.68,127800.0],["2013-11-18",24.71,25.31,24.5,24.84,217900.0],["2013-11-19",24.87,25.22,24.47,24.54,110800.0],["2013-11-20",24.58,24.67,24.27,24.36,222500.0],["2013-11-21",24.53,24.85,24.32,24.49,169700.0],["2013-11-22",24.57,25.11,24.38,24.89,182500.0],["2013-11-25",24.88,25.2,24.83,25.06,162300.0],["2013-11-26",25.03,25.55,25.0,25.34,166900.0],["2013-11-27",25.44,25.61,25.27,25.46,152700.0],["2013-11-29",25.59,25.74,25.41,25.54,70600.0],["2013-12-02",25.69,25.69,24.92,25.04,151700.0],["2013-12-03",24.93,25.27,24.81,24.97,201000.0],["2013-12-04",24.79,24.88,24.17,24.39,126500.0],["2013-12-05",24.31,24.31,23.91,24.01,139900.0],["2013-12-06",24.41,24.47,23.82,23.88,317100.0],["2013-12-09",24.21,24.91,24.17,24.44,639300.0],["2013-12-10",24.44,24.57,24.05,24.11,213100.0],["2013-12-11",24.11,24.21,23.54,23.69,149200.0],["2013-12-12",23.68,23.78,23.29,23.5,277900.0],["2013-12-13",23.55,23.92,23.43,23.43,710100.0],["2013-12-16",23.59,24.69,23.59,24.61,345500.0],["2013-12-17",24.64,24.73,24.36,24.63,167400.0],["2013-12-18",24.69,24.81,24.14,24.61,180500.0],["2013-12-19",24.55,24.7,24.26,24.37,160900.0],["2013-12-20",24.4,25.24,24.39,25.0,403000.0],["2013-12-23",25.18,25.63,25.08,25.61,172200.0],["2013-12-24",25.66,26.21,25.66,25.8,100900.0],["2013-12-26",25.89,26.33,25.89,26.04,215100.0],["2013-12-27",26.1,26.26,25.52,25.92,111700.0],["2013-12-30",25.82,26.38,25.77,26.06,172900.0],["2013-12-31",26.06,26.34,25.73,25.78,188500.0],["2014-01-02",25.68,25.98,25.32,25.65,191900.0],["2014-01-03",25.65,26.22,25.65,26.05,144200.0],["2014-01-06",26.31,26.4,25.77,25.77,277100.0],["2014-01-07",25.95,26.92,25.95,26.49,256400.0],["2014-01-08",26.41,26.74,26.13,26.37,210100.0],["2014-01-09",26.41,26.56,26.03,26.29,189600.0],["2014-01-10",26.83,27.34,26.82,27.24,289300.0],["2014-01-13",27.27,27.35,26.42,26.52,204700.0],["2014-01-14",26.61,26.91,26.37,26.64,169100.0],["2014-01-15",26.68,26.97,26.54,26.84,152900.0],["2014-01-16",26.71,26.88,26.36,26.74,88800.0],["2014-01-17",26.78,26.9,26.3,26.66,206100.0],["2014-01-21",27.01,27.51,26.89,27.43,343300.0],["2014-01-22",27.41,27.61,27.23,27.33,134500.0],["2014-01-23",27.27,27.72,26.77,27.44,213000.0],["2014-01-24",27.11,27.16,26.22,26.4,248500.0],["2014-01-27",26.41,26.54,25.51,25.55,167900.0],["2014-01-28",25.52,25.75,25.25,25.62,141300.0],["2014-01-29",25.29,25.36,24.78,24.9,128900.0],["2014-01-30",25.1,25.1,24.69,24.94,218200.0],["2014-01-31",24.39,24.71,24.36,24.53,230000.0],["2014-02-03",24.35,24.64,22.57,22.93,363700.0],["2014-02-04",23.0,23.41,22.68,23.1,447200.0],["2014-02-05",23.01,23.18,22.5,22.65,460800.0],["2014-02-06",24.0,25.83,22.77,25.48,1116100.0],["2014-02-07",25.49,25.61,24.95,25.26,583000.0],["2014-02-10",25.62,25.62,24.94,25.25,309700.0],["2014-02-11",25.34,25.47,25.14,25.29,365700.0],["2014-02-12",25.38,25.74,25.21,25.66,225000.0],["2014-02-13",25.36,25.97,25.05,25.96,211300.0],["2014-02-14",25.93,26.14,25.41,25.96,224400.0],["2014-02-18",26.1,26.41,25.94,26.33,150600.0],["2014-02-19",26.15,26.35,25.72,25.74,166700.0],["2014-02-20",25.81,26.56,25.53,26.25,198000.0],["2014-02-21",26.33,26.61,26.25,26.39,171600.0],["2014-02-24",26.5,26.69,26.33,26.37,115200.0],["2014-02-25",26.32,26.88,26.26,26.48,172700.0],["2014-02-26",26.54,27.0,26.42,26.56,184100.0],["2014-02-27",26.44,27.29,26.36,27.26,201300.0],["2014-02-28",27.29,28.58,27.2,28.48,499700.0],["2014-03-03",28.3,28.64,27.89,28.32,303000.0],["2014-03-04",28.85,29.53,28.75,29.15,412500.0],["2014-03-05",29.05,29.05,28.67,28.84,152000.0],["2014-03-06",29.09,29.25,28.88,29.12,141500.0],["2014-03-07",29.4,29.41,28.76,29.09,153400.0],["2014-03-10",28.96,29.12,28.57,29.09,138000.0],["2014-03-11",29.17,29.25,27.7,27.88,206100.0],["2014-03-12",27.65,27.97,27.4,27.93,131800.0],["2014-03-13",28.13,28.13,26.9,27.13,155400.0],["2014-03-14",27.03,27.46,26.81,27.26,162200.0],["2014-03-17",27.39,27.98,27.19,27.42,245800.0],["2014-03-18",27.36,28.0,27.36,27.98,146500.0],["2014-03-19",27.95,28.25,27.68,28.16,187800.0],["2014-03-20",28.17,28.47,27.97,28.28,92100.0],["2014-03-21",28.47,28.87,28.28,28.59,261500.0],["2014-03-24",28.65,28.72,28.29,28.55,275400.0],["2014-03-25",28.82,29.1,28.7,28.92,297100.0],["2014-03-26",29.07,29.16,28.83,28.97,405000.0],["2014-03-27",28.92,28.99,28.43,28.8,280400.0],["2014-03-28",28.77,29.15,28.58,28.79,294900.0],["2014-03-31",29.0,29.4,28.75,29.26,183400.0],["2014-04-01",29.33,30.64,29.06,30.53,197200.0],["2014-04-02",30.64,30.64,29.53,29.74,413400.0],["2014-04-03",29.69,29.77,28.83,28.98,255800.0],["2014-04-04",29.33,29.38,28.01,28.14,175300.0],["2014-04-07",28.04,28.31,27.19,27.97,224600.0],["2014-04-08",28.14,28.53,27.69,28.28,486500.0],["2014-04-09",28.46,28.76,28.04,28.59,173500.0],["2014-04-10",28.51,28.71,27.41,27.66,196900.0],["2014-04-11",27.34,27.72,27.2,27.28,175000.0],["2014-04-14",27.68,27.68,26.8,26.93,438800.0],["2014-04-15",27.09,27.24,26.19,26.8,260000.0],["2014-04-16",27.07,27.48,26.85,27.48,96800.0],["2014-04-17",27.41,27.94,27.26,27.79,110200.0],["2014-04-21",27.93,27.93,27.3,27.51,168800.0],["2014-04-22",30.2,30.2,27.61,27.89,432300.0],["2014-04-23",27.93,28.0,27.0,27.09,484700.0],["2014-04-24",27.38,27.38,26.59,27.14,622200.0],["2014-04-25",26.96,26.96,26.4,26.62,190200.0],["2014-04-28",26.85,26.92,26.12,26.72,232800.0],["2014-04-29",26.85,26.85,26.44,26.55,194800.0],["2014-04-30",26.34,26.87,26.03,26.75,241000.0],["2014-05-01",26.74,27.09,26.1,26.67,261000.0],["2014-05-02",26.77,27.72,26.77,27.42,300700.0],["2014-05-05",27.29,27.54,26.89,27.45,228000.0],["2014-05-06",27.29,27.45,26.39,26.49,167700.0],["2014-05-07",26.54,26.54,25.81,26.47,158500.0],["2014-05-08",26.51,27.62,26.37,26.45,314900.0],["2014-05-09",26.3,26.43,25.89,26.3,169500.0],["2014-05-12",26.35,27.54,26.27,27.4,233700.0],["2014-05-13",27.4,27.54,26.85,26.87,196400.0],["2014-05-14",26.81,26.81,26.12,26.26,186200.0],["2014-05-15",26.05,26.05,25.38,25.55,227800.0],["2014-05-16",25.53,25.77,25.41,25.76,200700.0],["2014-05-19",25.73,26.19,25.68,25.99,317700.0],["2014-05-20",25.93,25.95,25.5,25.79,275400.0],["2014-05-21",25.86,26.31,25.76,26.09,197000.0],["2014-05-22",26.09,26.57,25.9,26.29,241200.0],["2014-05-23",26.24,26.89,26.12,26.87,192700.0],["2014-05-27",27.03,27.91,27.03,27.43,256700.0],["2014-05-28",27.43,27.53,27.21,27.42,318300.0],["2014-05-29",27.45,27.5,27.17,27.45,225000.0],["2014-05-30",27.5,27.53,26.96,27.21,155000.0],["2014-06-02",27.23,27.53,26.78,27.41,341300.0],["2014-06-03",27.28,27.53,26.96,27.4,267800.0],["2014-06-04",27.28,27.69,26.99,27.63,195100.0],["2014-06-05",27.76,28.45,27.35,28.31,180000.0],["2014-06-06",28.57,28.79,28.36,28.58,252400.0],["2014-06-09",28.51,29.25,28.51,29.2,184000.0],["2014-06-10",29.13,29.13,28.7,28.82,164600.0],["2014-06-11",28.6,28.63,28.08,28.16,151300.0],["2014-06-12",28.2,28.2,27.6,27.65,112400.0],["2014-06-13",27.79,27.88,27.47,27.54,106200.0],["2014-06-16",27.42,27.62,27.19,27.61,97900.0],["2014-06-17",27.53,27.79,27.4,27.46,127900.0],["2014-06-18",27.44,27.44,26.95,27.31,95100.0],["2014-06-19",27.49,27.53,27.08,27.42,138400.0],["2014-06-20",27.5,27.86,27.47,27.78,288500.0],["2014-06-23",27.79,27.85,27.49,27.75,217000.0],["2014-06-24",28.18,28.37,27.57,27.59,233400.0],["2014-06-25",27.35,27.76,27.21,27.5,200300.0],["2014-06-26",27.49,27.49,26.81,26.94,138200.0],["2014-06-27",26.7,27.5,26.7,27.48,168800.0],["2014-06-30",27.29,27.58,26.93,27.57,154700.0],["2014-07-01",27.6,28.62,27.6,28.23,266700.0],["2014-07-02",28.33,29.28,28.33,29.17,290200.0],["2014-07-03",29.49,30.46,29.38,30.46,345900.0],["2014-07-07",30.45,30.47,29.68,29.87,367300.0],["2014-07-08",29.72,29.94,29.42,29.61,256500.0],["2014-07-09",29.84,30.05,29.66,29.79,298100.0],["2014-07-10",29.07,29.95,28.99,29.75,193700.0],["2014-07-11",29.71,30.17,29.46,30.0,310300.0],["2014-07-14",30.36,30.62,30.02,30.48,143100.0],["2014-07-15",30.47,30.83,30.17,30.37,299400.0],["2014-07-16",30.57,31.2,30.46,30.95,209900.0],["2014-07-17",30.75,30.98,30.4,30.75,199400.0],["2014-07-18",30.72,31.3,30.72,31.21,178100.0],["2014-07-21",30.98,30.98,30.32,30.49,209400.0],["2014-07-22",30.66,31.04,30.41,30.56,186800.0],["2014-07-23",30.81,31.23,30.58,30.8,179300.0],["2014-07-24",28.66,30.5,28.66,29.11,511900.0],["2014-07-25",28.83,28.93,28.15,28.46,353500.0],["2014-07-28",28.39,28.42,27.7,28.11,387500.0],["2014-07-29",28.13,28.3,27.93,27.99,229200.0],["2014-07-30",28.13,28.22,27.69,27.91,354000.0],["2014-07-31",27.45,27.68,26.92,26.99,508600.0],["2014-08-01",27.0,27.25,26.52,26.61,233000.0],["2014-08-04",26.65,26.76,26.14,26.43,257700.0],["2014-08-05",26.21,26.3,25.85,25.95,262500.0],["2014-08-06",25.79,26.24,25.7,26.13,218000.0],["2014-08-07",26.23,26.42,25.94,26.1,222000.0],["2014-08-08",26.09,26.59,26.02,26.54,170100.0],["2014-08-11",26.65,27.09,26.41,26.82,157300.0],["2014-08-12",26.75,27.01,26.5,26.67,205100.0],["2014-08-13",26.77,27.25,26.64,26.67,250100.0],["2014-08-14",26.71,26.82,26.45,26.63,90700.0],["2014-08-15",26.9,26.93,26.07,26.33,152800.0],["2014-08-18",26.66,26.94,26.52,26.92,138100.0],["2014-08-19",26.97,27.36,26.81,27.14,198900.0],["2014-08-20",26.99,27.19,26.79,27.09,161000.0],["2014-08-21",27.1,27.29,26.9,27.04,257400.0],["2014-08-22",27.03,27.29,26.95,27.17,134500.0],["2014-08-25",27.41,27.41,26.64,26.73,201700.0],["2014-08-26",26.79,27.47,26.79,27.44,128500.0],["2014-08-27",27.42,27.55,26.95,27.03,106300.0],["2014-08-28",26.99,26.99,26.56,26.74,129900.0],["2014-08-29",26.78,27.17,26.41,27.14,134800.0],["2014-09-02",27.14,27.45,26.96,27.24,104100.0],["2014-09-03",27.38,27.49,26.72,26.78,132700.0],["2014-09-04",26.88,27.37,26.78,27.1,118500.0],["2014-09-05",27.02,27.45,26.9,27.44,121200.0],["2014-09-08",27.43,27.7,27.34,27.51,230400.0],["2014-09-09",27.42,27.44,27.07,27.22,142900.0],["2014-09-10",27.28,27.63,27.15,27.43,108000.0],["2014-09-11",27.28,27.48,27.13,27.37,88300.0],["2014-09-12",27.4,27.42,27.04,27.18,134300.0],["2014-09-15",27.23,27.35,26.97,27.13,95700.0],["2014-09-16",27.09,27.09,26.63,26.88,94500.0],["2014-09-17",26.84,26.89,26.44,26.68,119200.0],["2014-09-18",26.8,27.43,26.68,27.35,163400.0],["2014-09-19",27.38,28.85,27.02,27.05,396200.0],["2014-09-22",26.86,27.24,26.29,26.58,117800.0],["2014-09-23",26.45,26.51,25.75,25.84,169900.0],["2014-09-24",25.9,25.9,25.52,25.74,121100.0],["2014-09-25",25.67,25.67,24.88,25.12,138200.0],["2014-09-26",25.15,25.49,25.11,25.45,184100.0],["2014-09-29",25.13,25.46,25.13,25.28,141600.0],["2014-09-30",25.28,25.7,25.26,25.26,187300.0],["2014-10-01",25.16,25.16,24.27,24.31,270500.0],["2014-10-02",24.25,24.63,24.19,24.5,249700.0],["2014-10-03",24.82,25.52,24.43,25.4,208400.0],["2014-10-06",25.54,25.55,25.1,25.1,61900.0],["2014-10-07",24.89,24.91,24.38,24.38,134800.0],["2014-10-08",24.36,25.29,24.17,25.26,111100.0],["2014-10-09",25.23,25.38,24.61,24.63,247300.0],["2014-10-10",24.47,24.92,24.26,24.34,120700.0],["2014-10-13",24.33,25.22,23.92,24.6,139900.0],["2014-10-14",24.93,25.64,24.67,24.93,118600.0],["2014-10-15",24.56,25.52,24.16,25.42,165100.0],["2014-10-16",24.94,25.75,24.89,25.64,164000.0],["2014-10-17",26.03,26.13,25.77,25.87,248400.0],["2014-10-20",25.67,26.32,25.66,26.1,162700.0],["2014-10-21",26.29,26.81,26.2,26.79,121600.0],["2014-10-22",26.83,27.03,26.28,26.51,247500.0],["2014-10-23",25.99,25.99,22.7,24.11,1264700.0],["2014-10-24",23.85,24.26,23.7,24.04,335800.0],["2014-10-27",23.93,24.15,23.75,24.02,364300.0],["2014-10-28",24.26,24.84,24.04,24.66,282000.0],["2014-10-29",24.69,25.26,24.45,24.57,307400.0],["2014-10-30",24.54,24.76,24.47,24.63,275400.0],["2014-10-31",25.05,25.19,24.63,24.72,510900.0],["2014-11-03",24.69,24.97,24.29,24.48,362400.0],["2014-11-04",24.48,24.86,24.4,24.58,198600.0],["2014-11-05",24.75,24.79,24.29,24.43,265900.0],["2014-11-06",24.45,24.76,24.28,24.5,324800.0],["2014-11-07",24.56,24.96,24.21,24.96,290700.0],["2014-11-10",25.0,25.11,24.82,25.01,206200.0],["2014-11-11",24.97,25.09,24.79,24.96,193100.0],["2014-11-12",24.75,25.29,24.54,25.21,179600.0],["2014-11-13",25.2,25.35,24.84,24.94,187700.0],["2014-11-14",24.95,25.12,24.86,25.0,176800.0],["2014-11-17",24.91,25.13,24.24,24.51,330200.0],["2014-11-18",24.53,24.75,24.17,24.19,165300.0],["2014-11-19",24.2,24.2,23.31,23.33,249300.0],["2014-11-20",23.3,23.43,23.0,23.23,238700.0],["2014-11-21",23.53,23.59,22.93,23.0,254700.0],["2014-11-24",23.0,23.26,22.89,23.04,236300.0],["2014-11-25",23.12,23.18,22.68,22.92,335500.0],["2014-11-26",22.91,23.32,22.86,23.15,151300.0],["2014-11-28",23.25,23.52,22.91,22.95,115300.0],["2014-12-01",22.9,22.94,22.27,22.27,155200.0],["2014-12-02",22.35,22.7,22.27,22.39,149500.0],["2014-12-03",22.35,22.95,22.27,22.79,138100.0],["2014-12-04",22.83,22.92,22.31,22.43,145500.0],["2014-12-05",22.53,23.09,22.5,22.94,297100.0],["2014-12-08",22.86,23.02,22.57,22.7,213100.0],["2014-12-09",22.47,22.9,22.26,22.86,325900.0],["2014-12-10",22.73,22.74,22.03,22.08,235000.0],["2014-12-11",22.25,22.42,21.61,21.65,221000.0],["2014-12-12",21.33,21.43,20.24,20.6,994300.0],["2014-12-15",20.77,20.9,20.28,20.43,386100.0],["2014-12-16",20.33,20.68,20.0,20.2,423100.0],["2014-12-17",20.18,21.15,20.05,20.93,524700.0],["2014-12-18",21.17,21.61,20.97,21.52,500700.0],["2014-12-19",21.47,22.12,21.46,22.0,985900.0],["2014-12-22",21.99,22.59,21.9,22.48,322800.0],["2014-12-23",22.58,23.1,22.56,22.78,165700.0],["2014-12-24",22.8,22.87,22.28,22.5,105300.0],["2014-12-26",22.62,22.81,22.47,22.65,271300.0],["2014-12-29",22.53,22.82,22.4,22.51,368700.0],["2014-12-30",22.48,22.62,22.4,22.45,152800.0],["2014-12-31",22.53,22.73,22.23,22.25,188800.0],["2015-01-02",22.38,22.39,21.3,21.58,214100.0],["2015-01-05",21.41,21.62,21.08,21.34,185700.0],["2015-01-06",21.39,21.67,20.85,21.04,320600.0],["2015-01-07",21.28,21.51,21.12,21.33,324700.0],["2015-01-08",21.62,21.96,21.26,21.61,408000.0],["2015-01-09",21.71,21.91,21.34,21.45,177900.0],["2015-01-12",21.38,21.5,20.95,21.26,146400.0],["2015-01-13",21.47,21.92,21.09,21.48,195200.0],["2015-01-14",21.15,21.19,20.49,20.96,245400.0],["2015-01-15",21.0,21.13,20.06,20.24,234000.0],["2015-01-16",20.11,20.48,20.07,20.38,225300.0],["2015-01-20",20.32,20.4,19.82,20.06,266900.0],["2015-01-21",19.95,20.23,19.84,20.07,120700.0],["2015-01-22",20.24,20.77,20.0,20.51,192700.0],["2015-01-23",20.47,20.79,20.22,20.55,162500.0],["2015-01-26",20.56,20.78,20.23,20.46,174000.0],["2015-01-27",20.15,20.74,19.97,20.54,428500.0],["2015-01-28",20.6,20.87,20.0,20.16,194600.0],["2015-01-29",20.16,20.49,19.83,20.39,356300.0],["2015-01-30",20.19,22.11,20.19,22.06,905400.0],["2015-02-02",22.07,22.71,21.77,22.38,594200.0],["2015-02-03",22.5,23.24,22.48,22.77,402900.0],["2015-02-04",22.66,22.86,22.26,22.47,186600.0],["2015-02-05",22.71,23.13,22.36,22.54,678600.0],["2015-02-06",23.5,23.5,20.87,21.38,1201400.0],["2015-02-09",21.32,22.16,21.19,21.75,641300.0],["2015-02-10",21.91,22.01,21.33,21.4,629100.0],["2015-02-11",21.38,21.98,21.38,21.68,550400.0],["2015-02-12",21.8,22.85,21.66,22.71,485400.0],["2015-02-13",22.76,23.28,22.54,22.79,284000.0],["2015-02-17",22.85,23.01,22.46,22.51,255300.0],["2015-02-18",22.42,22.5,21.97,22.22,287500.0],["2015-02-19",22.11,22.2,21.77,22.02,171400.0],["2015-02-20",22.04,22.81,22.02,22.69,691200.0],["2015-02-23",22.69,22.78,21.67,21.95,301400.0],["2015-02-24",21.92,23.04,21.88,22.75,297000.0],["2015-02-25",22.75,23.14,22.57,23.02,447800.0],["2015-02-26",22.96,23.31,22.78,23.12,278700.0],["2015-02-27",23.07,23.34,22.65,23.01,527000.0],["2015-03-02",23.05,24.13,23.0,24.03,747000.0],["2015-03-03",23.86,23.96,23.01,23.16,555500.0],["2015-03-04",23.16,23.18,22.47,22.79,433700.0],["2015-03-05",22.87,22.87,22.45,22.55,245300.0],["2015-03-06",22.47,22.86,22.34,22.6,313900.0],["2015-03-09",22.74,23.87,22.71,23.72,589600.0],["2015-03-10",23.53,23.53,22.72,22.85,430300.0],["2015-03-11",22.91,23.06,22.34,22.74,408100.0],["2015-03-12",22.92,24.56,22.92,24.43,514600.0],["2015-03-13",24.21,24.35,23.42,23.88,421200.0],["2015-03-16",23.97,24.1,23.71,24.04,317000.0],["2015-03-17",23.85,24.12,23.63,24.08,271800.0],["2015-03-18",23.96,24.51,23.72,24.49,225300.0],["2015-03-19",24.37,24.85,24.14,24.61,208500.0],["2015-03-20",24.73,25.43,24.61,25.26,549500.0],["2015-03-23",25.32,25.5,25.04,25.34,235700.0],["2015-03-24",25.4,25.4,25.04,25.22,273200.0],["2015-03-25",25.39,25.39,24.29,24.3,318500.0],["2015-03-26",24.15,24.69,24.01,24.47,241700.0],["2015-03-27",24.44,24.75,24.43,24.7,235500.0],["2015-03-30",24.85,24.88,24.19,24.68,470100.0],["2015-03-31",24.5,24.76,24.28,24.35,181700.0],["2015-04-01",24.32,24.66,23.99,24.34,336300.0],["2015-04-02",24.34,24.84,24.32,24.53,241600.0],["2015-04-06",24.27,24.89,24.11,24.56,179400.0],["2015-04-07",24.56,24.73,24.35,24.53,135400.0],["2015-04-08",24.53,24.88,24.51,24.7,149800.0],["2015-04-09",24.65,24.85,24.29,24.41,129000.0],["2015-04-10",24.54,24.82,24.32,24.57,131800.0],["2015-04-13",24.65,25.09,24.51,25.05,218300.0],["2015-04-14",25.08,25.36,24.89,25.35,400400.0],["2015-04-15",25.38,26.21,25.32,26.05,542500.0],["2015-04-16",26.06,26.12,25.51,25.74,379900.0],["2015-04-17",25.57,25.57,25.15,25.36,309100.0],["2015-04-20",25.45,26.04,25.36,25.9,273400.0],["2015-04-21",26.09,26.09,25.28,25.43,349400.0],["2015-04-22",25.48,25.88,25.21,25.87,258600.0],["2015-04-23",25.88,25.9,24.8,24.81,689100.0],["2015-04-24",25.69,30.18,25.5,29.2,2150300.0],["2015-04-27",29.36,30.1,28.47,29.38,1182300.0],["2015-04-28",29.4,29.89,29.18,29.65,520100.0],["2015-04-29",29.6,29.84,29.15,29.59,416300.0],["2015-04-30",29.29,29.3,28.64,28.78,485800.0],["2015-05-01",28.81,29.03,28.43,28.71,381500.0],["2015-05-04",28.84,29.76,28.57,28.58,393300.0],["2015-05-05",28.49,28.87,28.09,28.15,274300.0],["2015-05-06",28.33,28.43,27.88,28.26,240900.0],["2015-05-07",28.24,28.29,27.99,28.21,161600.0],["2015-05-08",28.64,28.99,28.27,28.43,348600.0],["2015-05-11",28.33,29.03,28.33,28.61,268600.0],["2015-05-12",28.54,28.66,27.79,28.54,225700.0],["2015-05-13",28.7,28.86,28.23,28.65,192600.0],["2015-05-14",28.91,29.05,28.5,29.05,181500.0],["2015-05-15",29.1,29.2,28.8,29.0,227800.0],["2015-05-18",28.88,28.99,28.48,28.94,178500.0],["2015-05-19",28.88,29.1,28.64,29.07,186800.0],["2015-05-20",29.12,29.15,28.88,28.95,158900.0],["2015-05-21",29.03,29.15,28.59,28.9,221100.0],["2015-05-22",28.88,29.0,28.58,28.79,170400.0],["2015-05-26",28.69,28.87,28.51,28.68,259500.0],["2015-05-27",28.68,28.91,28.33,28.89,165000.0],["2015-05-28",28.76,28.92,28.48,28.81,110800.0],["2015-05-29",28.67,28.87,28.21,28.48,252000.0],["2015-06-01",28.55,28.69,28.15,28.48,167200.0],["2015-06-02",28.33,29.12,28.33,28.89,175000.0],["2015-06-03",28.98,29.52,28.68,29.23,206300.0],["2015-06-04",28.96,29.15,28.5,28.7,99700.0],["2015-06-05",28.77,29.09,28.41,29.08,107000.0],["2015-06-08",29.0,29.29,28.75,28.99,130100.0],["2015-06-09",28.97,29.1,28.66,28.89,109300.0],["2015-06-10",28.97,29.92,28.97,29.39,202100.0],["2015-06-11",29.36,29.7,29.36,29.52,75000.0],["2015-06-12",29.29,29.98,29.29,29.57,177000.0],["2015-06-15",29.4,29.4,28.58,29.17,204400.0],["2015-06-16",29.06,29.48,29.06,29.34,201600.0],["2015-06-17",29.47,29.67,29.19,29.23,179400.0],["2015-06-18",29.4,30.01,29.27,29.85,318000.0],["2015-06-19",29.73,30.9,29.63,30.61,496200.0],["2015-06-22",30.9,31.5,30.58,31.27,347800.0],["2015-06-23",31.23,31.39,30.97,31.17,267600.0],["2015-06-24",31.07,31.12,30.53,30.64,256900.0],["2015-06-25",30.82,30.82,30.34,30.61,181300.0],["2015-06-26",30.69,30.95,30.45,30.89,246700.0],["2015-06-29",30.53,30.75,29.69,29.76,158900.0],["2015-06-30",30.02,30.14,29.55,29.9,219900.0],["2015-07-01",30.2,30.48,29.87,30.17,200900.0],["2015-07-02",30.26,30.44,29.62,29.76,288300.0],["2015-07-06",29.58,30.51,29.58,30.48,230000.0],["2015-07-07",30.42,31.11,29.67,30.94,529100.0],["2015-07-08",30.48,30.89,29.13,29.25,366400.0],["2015-07-09",29.65,29.86,29.3,29.45,235400.0],["2015-07-10",29.86,30.49,29.63,30.05,337800.0],["2015-07-13",30.26,30.63,29.97,30.28,380600.0],["2015-07-14",30.08,30.47,30.02,30.27,290600.0],["2015-07-15",30.27,30.45,30.0,30.16,169300.0],["2015-07-16",30.27,30.75,30.12,30.3,312800.0],["2015-07-17",30.25,30.67,29.9,30.0,180000.0],["2015-07-20",29.94,30.07,29.43,29.9,498400.0],["2015-07-21",29.91,30.02,28.53,28.63,566600.0],["2015-07-22",28.6,29.01,28.19,28.3,623400.0],["2015-07-23",28.5,28.5,24.89,26.34,1314100.0],["2015-07-24",26.4,26.57,25.71,25.96,425500.0],["2015-07-27",25.79,26.34,25.56,25.7,311100.0],["2015-07-28",25.99,26.19,25.51,25.9,417300.0],["2015-07-29",25.85,26.0,25.33,25.8,325800.0],["2015-07-30",25.8,26.5,25.51,26.05,373800.0],["2015-07-31",26.17,26.17,25.64,25.76,227200.0],["2015-08-03",25.76,25.77,25.32,25.52,439100.0],["2015-08-04",25.47,26.01,25.44,25.5,304600.0],["2015-08-05",25.71,25.98,24.93,25.36,300900.0],["2015-08-06",25.34,25.54,24.67,25.01,299700.0],["2015-08-07",25.0,25.0,24.35,24.53,233300.0],["2015-08-10",24.71,25.04,24.47,24.92,272700.0],["2015-08-11",24.72,24.85,24.29,24.39,258200.0],["2015-08-12",24.37,24.53,24.04,24.41,391300.0],["2015-08-13",24.46,24.62,23.96,24.29,249500.0],["2015-08-14",24.32,24.83,24.25,24.78,216200.0],["2015-08-17",24.62,24.84,24.2,24.77,420300.0],["2015-08-18",24.8,24.92,24.49,24.6,227600.0],["2015-08-19",24.48,24.65,24.21,24.3,290600.0],["2015-08-20",24.01,24.21,23.75,23.81,231700.0],["2015-08-21",23.49,23.92,23.0,23.13,584500.0],["2015-08-24",21.81,22.99,21.58,22.28,304700.0],["2015-08-25",22.99,23.01,22.38,22.4,290500.0],["2015-08-26",22.88,23.2,22.41,23.1,242600.0],["2015-08-27",23.34,23.91,23.03,23.82,343200.0],["2015-08-28",23.76,24.02,23.54,23.71,391000.0],["2015-08-31",23.54,24.15,23.45,24.0,298600.0],["2015-09-01",23.47,23.83,23.43,23.62,396600.0],["2015-09-02",23.9,24.21,23.72,24.21,391400.0],["2015-09-03",24.4,24.92,24.38,24.74,403200.0],["2015-09-04",24.37,24.67,24.23,24.51,360000.0],["2015-09-08",24.92,25.12,24.71,25.02,331800.0],["2015-09-09",25.17,25.27,24.86,25.0,301900.0],["2015-09-10",24.9,25.08,24.75,24.87,261500.0],["2015-09-11",24.8,25.02,24.7,24.98,221400.0],["2015-09-14",24.99,25.26,24.75,24.77,298100.0],["2015-09-15",24.86,24.94,24.58,24.77,251900.0],["2015-09-16",24.77,25.0,24.7,24.9,219300.0],["2015-09-17",24.89,25.19,24.84,24.9,253700.0],["2015-09-18",24.48,24.58,23.73,23.8,390300.0],["2015-09-21",24.0,24.26,23.83,23.94,250100.0],["2015-09-22",23.59,23.71,23.23,23.28,228200.0],["2015-09-23",23.28,23.47,23.07,23.17,253700.0],["2015-09-24",22.93,23.28,22.93,23.23,222000.0],["2015-09-25",23.45,23.5,23.03,23.14,222400.0],["2015-09-28",22.97,22.99,21.75,21.84,404800.0],["2015-09-29",21.91,22.23,21.67,22.12,421800.0],["2015-09-30",22.3,22.53,21.98,22.47,290000.0],["2015-10-01",22.48,22.68,21.91,22.21,347600.0],["2015-10-02",21.92,22.17,21.64,22.0,561100.0],["2015-10-05",22.23,23.43,22.23,23.39,353800.0],["2015-10-06",23.32,23.73,23.08,23.3,260500.0],["2015-10-07",23.39,24.2,23.3,24.08,316400.0],["2015-10-08",24.06,24.58,24.06,24.45,168200.0],["2015-10-09",24.45,24.76,24.45,24.64,263900.0],["2015-10-12",24.71,24.89,24.51,24.73,124300.0],["2015-10-13",24.58,24.83,24.3,24.33,128600.0],["2015-10-14",24.35,24.75,24.2,24.25,170300.0],["2015-10-15",24.42,24.98,24.16,24.97,263900.0],["2015-10-16",24.53,24.53,22.39,22.44,735300.0],["2015-10-19",22.43,23.15,22.17,22.62,437000.0],["2015-10-20",22.69,23.29,22.62,23.24,336500.0],["2015-10-21",23.21,23.34,22.73,22.79,299300.0],["2015-10-22",26.56,29.2,26.33,27.55,1589900.0],["2015-10-23",27.97,28.9,27.77,28.69,573100.0],["2015-10-26",28.69,28.75,27.93,28.59,399000.0],["2015-10-27",28.46,28.78,28.15,28.72,392800.0],["2015-10-28",28.81,29.11,28.72,29.04,481400.0],["2015-10-29",29.08,29.32,28.42,28.98,270400.0],["2015-10-30",28.99,29.23,28.75,28.97,254200.0],["2015-11-02",28.98,29.41,28.8,29.36,390500.0],["2015-11-03",29.27,29.34,28.78,28.96,231600.0],["2015-11-04",29.16,29.25,28.78,29.2,180100.0],["2015-11-05",29.01,29.38,28.83,29.04,241300.0],["2015-11-06",29.16,30.21,29.08,30.11,212400.0],["2015-11-09",30.0,30.25,29.3,29.55,329000.0],["2015-11-10",29.53,29.81,28.99,29.24,353700.0],["2015-11-11",29.33,29.41,28.88,28.89,257700.0],["2015-11-12",28.66,28.77,28.01,28.11,416000.0],["2015-11-13",28.08,28.23,27.55,28.0,688500.0],["2015-11-16",28.01,28.41,27.84,28.38,265900.0],["2015-11-17",28.52,29.0,28.3,28.67,235000.0],["2015-11-18",28.9,28.9,28.51,28.86,213600.0],["2015-11-19",28.7,28.99,28.58,28.85,268300.0],["2015-11-20",29.0,29.21,28.86,29.05,174100.0],["2015-11-23",28.96,29.21,28.79,28.99,123300.0],["2015-11-24",28.83,28.92,28.26,28.78,196600.0],["2015-11-25",28.89,29.12,28.72,29.01,110300.0],["2015-11-27",28.94,29.2,28.94,29.1,57300.0],["2015-11-30",29.09,29.52,29.06,29.29,202700.0],["2015-12-01",29.36,29.99,28.81,29.96,492200.0],["2015-12-02",30.07,30.08,29.25,29.33,136500.0],["2015-12-03",29.4,29.61,28.44,28.61,207800.0],["2015-12-04",28.84,29.38,28.71,28.9,201000.0],["2015-12-07",28.84,28.85,28.3,28.75,174800.0],["2015-12-08",28.52,28.78,28.26,28.35,139200.0],["2015-12-09",28.21,28.23,27.22,27.32,213300.0],["2015-12-10",27.29,27.39,26.78,26.96,276600.0],["2015-12-11",26.5,26.74,25.76,26.12,270800.0],["2015-12-14",26.19,26.33,25.55,25.78,233700.0],["2015-12-15",25.95,26.61,25.78,26.19,328300.0],["2015-12-16",26.37,27.0,26.19,26.93,195300.0],["2015-12-17",26.96,27.12,26.28,26.28,209600.0],["2015-12-18",26.11,26.27,25.69,25.74,1062700.0],["2015-12-21",25.75,26.0,25.27,25.61,271200.0],["2015-12-22",25.77,25.77,25.07,25.68,249300.0],["2015-12-23",25.86,26.48,25.69,26.44,187500.0],["2015-12-24",26.47,26.67,26.31,26.51,55600.0],["2015-12-28",26.36,26.51,25.83,25.92,180500.0],["2015-12-29",26.13,26.42,25.77,26.34,135000.0],["2015-12-30",26.36,26.41,25.88,25.91,152500.0],["2015-12-31",25.85,26.27,25.58,25.76,184200.0],["2016-01-04",25.1,25.22,24.66,24.73,249600.0],["2016-01-05",24.86,25.27,24.72,25.07,132200.0],["2016-01-06",24.69,24.92,24.37,24.39,170000.0],["2016-01-07",23.88,24.43,23.71,24.1,286600.0],["2016-01-08",24.42,24.42,23.41,23.46,274000.0],["2016-01-11",23.56,23.9,23.05,23.6,217100.0],["2016-01-12",23.8,24.11,22.99,23.66,211900.0],["2016-01-13",23.66,24.37,21.7,21.8,406300.0],["2016-01-14",21.87,22.32,21.17,22.32,617200.0],["2016-01-15",21.67,22.18,21.59,22.05,475700.0],["2016-01-19",22.26,22.34,21.8,21.96,375400.0],["2016-01-20",21.64,22.19,21.08,21.95,473700.0],["2016-01-21",21.95,22.0,21.37,21.58,569000.0],["2016-01-22",22.04,22.75,21.71,22.71,423400.0],["2016-01-25",22.54,22.84,21.98,22.07,235600.0],["2016-01-26",22.25,23.02,22.25,22.9,254100.0],["2016-01-27",22.78,22.82,22.1,22.29,174800.0],["2016-01-28",22.46,22.53,21.62,21.72,240800.0],["2016-01-29",21.89,22.84,21.66,22.84,434100.0],["2016-02-01",22.62,22.77,21.86,21.95,369200.0],["2016-02-02",21.56,21.88,21.36,21.59,318800.0],["2016-02-03",22.01,22.01,20.89,21.39,234200.0],["2016-02-04",24.15,25.32,21.68,22.32,1114100.0],["2016-02-05",20.94,21.39,20.31,20.9,830300.0],["2016-02-08",20.9,21.45,20.55,21.06,416600.0],["2016-02-09",20.69,21.45,20.62,20.83,383100.0],["2016-02-10",20.82,21.22,20.58,20.6,339900.0],["2016-02-11",20.21,20.57,20.03,20.33,413200.0],["2016-02-12",20.61,21.49,20.61,21.33,361100.0],["2016-02-16",21.58,22.31,21.58,21.99,346200.0],["2016-02-17",22.2,22.32,21.99,22.0,284500.0],["2016-02-18",22.22,22.29,21.5,21.85,251500.0],["2016-02-19",21.71,22.62,21.63,22.32,247800.0],["2016-02-22",22.5,23.07,22.45,22.82,307000.0],["2016-02-23",22.77,23.07,22.21,22.22,245500.0],["2016-02-24",21.93,22.62,21.72,22.51,190800.0],["2016-02-25",22.56,22.82,22.42,22.71,212500.0],["2016-02-26",22.82,23.14,22.67,22.9,175600.0],["2016-02-29",22.89,23.44,22.83,22.95,390400.0],["2016-03-01",23.15,24.07,22.98,24.06,211700.0],["2016-03-02",23.96,24.33,23.85,24.05,370500.0],["2016-03-03",24.05,24.94,24.05,24.92,225900.0],["2016-03-04",24.91,25.31,24.82,25.09,354800.0],["2016-03-07",24.97,25.4,24.79,25.06,317500.0],["2016-03-08",24.83,25.11,24.46,24.5,296000.0],["2016-03-09",24.56,25.0,24.01,24.23,252300.0],["2016-03-10",24.3,24.44,23.22,23.33,483900.0],["2016-03-11",23.6,24.1,23.44,24.07,184300.0],["2016-03-14",23.87,24.11,23.46,23.68,182300.0],["2016-03-15",23.5,24.22,23.31,24.02,241300.0],["2016-03-16",23.92,24.16,23.73,24.0,219900.0],["2016-03-17",23.96,24.81,23.65,24.67,390500.0],["2016-03-18",24.83,25.24,24.56,24.68,481800.0],["2016-03-21",24.71,25.18,24.69,25.09,236200.0],["2016-03-22",24.88,25.11,24.54,24.61,220000.0],["2016-03-23",24.55,24.63,24.04,24.04,200800.0],["2016-03-24",23.92,24.46,23.68,24.4,206100.0],["2016-03-28",24.53,24.54,23.97,24.25,123300.0],["2016-03-29",24.25,25.81,24.25,25.64,297700.0],["2016-03-30",25.84,26.41,25.71,25.83,228800.0],["2016-03-31",25.79,26.38,25.79,26.15,158600.0],["2016-04-01",25.85,26.43,25.85,26.36,185000.0],["2016-04-04",26.36,26.67,25.78,25.94,267900.0],["2016-04-05",25.65,26.06,25.35,25.52,128900.0],["2016-04-06",25.57,25.78,25.31,25.7,113400.0],["2016-04-07",25.48,25.68,25.05,25.21,259800.0],["2016-04-08",25.45,26.04,25.45,25.83,128400.0],["2016-04-11",26.02,26.31,25.38,25.38,162800.0],["2016-04-12",25.38,26.01,25.37,25.75,225800.0],["2016-04-13",26.02,26.83,26.0,26.83,277700.0],["2016-04-14",26.89,26.96,26.43,26.94,172700.0],["2016-04-15",26.89,27.0,26.66,26.9,181600.0],["2016-04-18",26.78,27.57,26.63,27.18,292100.0],["2016-04-19",27.4,27.51,26.97,27.35,258700.0],["2016-04-20",27.37,27.4,26.73,27.1,352200.0],["2016-04-21",20.08,21.46,19.72,20.92,3777500.0],["2016-04-22",20.91,21.71,20.54,21.02,1390600.0],["2016-04-25",21.0,21.29,20.93,21.19,805900.0],["2016-04-26",21.25,21.39,21.09,21.3,646800.0],["2016-04-27",21.17,21.38,20.77,20.83,573100.0],["2016-04-28",20.76,20.97,20.4,20.49,431300.0],["2016-04-29",20.41,20.51,18.67,18.69,1434600.0],["2016-05-02",18.85,19.24,18.73,19.1,865700.0],["2016-05-03",18.95,19.21,18.58,18.75,523500.0],["2016-05-04",18.5,19.03,18.5,18.72,411500.0],["2016-05-05",18.86,19.08,18.71,18.9,468500.0],["2016-05-06",18.87,19.11,18.64,19.08,463200.0],["2016-05-09",19.04,19.22,18.85,19.0,285000.0],["2016-05-10",19.0,19.31,18.88,19.26,503600.0],["2016-05-11",19.25,19.27,18.93,18.93,265800.0],["2016-05-12",19.05,19.13,18.19,18.54,269500.0],["2016-05-13",18.44,18.92,18.38,18.82,419000.0],["2016-05-16",18.8,19.43,18.8,19.25,392700.0],["2016-05-17",19.17,19.45,18.81,18.9,369400.0],["2016-05-18",18.84,18.99,18.44,18.55,366400.0],["2016-05-19",18.37,18.57,17.84,18.01,542100.0],["2016-05-20",18.0,18.55,18.0,18.43,401500.0],["2016-05-23",18.44,18.76,18.33,18.47,327300.0],["2016-05-24",18.68,19.05,18.59,18.9,316500.0],["2016-05-25",18.91,19.07,18.81,19.05,234700.0],["2016-05-26",19.13,19.23,19.01,19.16,201400.0],["2016-05-27",19.22,19.54,19.2,19.46,144000.0],["2016-05-31",19.48,19.83,19.48,19.81,336900.0],["2016-06-01",19.74,20.48,19.63,20.32,573200.0],["2016-06-02",20.18,20.46,20.17,20.45,218000.0],["2016-06-03",20.3,20.35,19.54,19.76,338800.0],["2016-06-06",19.81,20.35,19.74,20.23,447300.0],["2016-06-07",20.2,20.3,19.91,20.2,369200.0],["2016-06-08",20.24,20.38,20.1,20.34,176000.0],["2016-06-09",20.24,20.39,19.89,19.91,153800.0],["2016-06-10",19.69,19.84,19.43,19.61,154200.0],["2016-06-13",19.57,19.83,19.5,19.58,307800.0],["2016-06-14",19.47,19.65,19.32,19.52,158800.0],["2016-06-15",19.66,19.88,19.16,19.26,235900.0],["2016-06-16",19.01,19.32,18.81,19.23,157700.0],["2016-06-17",19.27,19.47,19.12,19.35,349500.0],["2016-06-20",19.72,19.98,19.57,19.66,142600.0],["2016-06-21",19.63,19.84,19.21,19.43,167900.0],["2016-06-22",19.45,19.58,19.3,19.37,234400.0],["2016-06-23",19.66,19.93,19.52,19.59,210400.0],["2016-06-24",18.58,18.66,18.18,18.28,1284500.0],["2016-06-27",17.97,18.02,17.35,17.55,413500.0],["2016-06-28",17.84,18.0,17.52,17.81,236600.0],["2016-06-29",17.9,18.47,17.9,18.41,257300.0],["2016-06-30",18.49,18.92,18.27,18.92,279400.0],["2016-07-01",18.87,19.2,18.45,19.16,185200.0],["2016-07-05",19.02,19.02,18.52,18.63,178900.0],["2016-07-06",18.53,19.02,18.33,18.9,180700.0],["2016-07-07",19.0,19.39,18.83,19.05,234400.0],["2016-07-08",19.38,20.15,19.35,20.0,333300.0],["2016-07-11",20.04,20.53,20.02,20.49,254300.0],["2016-07-12",20.7,21.0,20.53,20.83,273200.0],["2016-07-13",20.94,20.99,20.51,20.58,315100.0],["2016-07-14",20.91,20.91,20.44,20.63,317300.0],["2016-07-15",20.74,20.82,20.5,20.51,212600.0],["2016-07-18",20.45,20.87,20.31,20.71,381400.0],["2016-07-19",20.59,20.94,20.24,20.26,510800.0],["2016-07-20",20.3,20.57,20.22,20.51,786100.0],["2016-07-21",23.44,23.65,22.2,22.73,1650200.0],["2016-07-22",22.78,23.13,22.6,23.01,778100.0],["2016-07-25",23.01,23.33,22.82,22.99,547100.0],["2016-07-26",22.93,23.08,22.8,22.96,468900.0],["2016-07-27",22.89,23.02,22.55,22.75,487200.0],["2016-07-28",22.79,22.79,22.37,22.4,160800.0],["2016-07-29",22.34,22.5,21.88,22.33,374600.0],["2016-08-01",22.36,22.7,22.16,22.47,586800.0],["2016-08-02",22.5,22.82,22.01,22.04,278400.0],["2016-08-03",22.04,22.41,21.94,22.14,195800.0],["2016-08-04",22.17,22.28,21.84,21.88,234000.0],["2016-08-05",22.07,22.53,22.07,22.36,545900.0],["2016-08-08",22.33,22.59,22.12,22.21,508600.0],["2016-08-09",22.24,22.4,21.89,22.0,382200.0],["2016-08-10",22.02,22.22,21.91,22.02,201600.0],["2016-08-11",22.2,22.47,22.09,22.45,310900.0],["2016-08-12",22.37,22.52,22.32,22.47,201700.0],["2016-08-15",22.48,23.12,22.46,23.06,264000.0],["2016-08-16",22.97,23.25,22.97,23.19,304600.0],["2016-08-17",23.16,23.29,22.81,22.95,431300.0],["2016-08-18",22.67,22.71,21.91,22.1,513100.0],["2016-08-19",22.03,22.11,21.67,21.79,276900.0],["2016-08-22",21.77,22.24,21.6,22.24,348000.0],["2016-08-23",22.38,22.75,22.37,22.43,207500.0],["2016-08-24",22.44,22.49,22.24,22.3,171400.0],["2016-08-25",22.19,22.36,22.11,22.2,131000.0],["2016-08-26",22.19,22.56,21.9,22.02,201500.0],["2016-08-29",22.01,22.61,22.01,22.18,265400.0],["2016-08-30",22.22,22.43,21.95,22.09,269100.0],["2016-08-31",22.06,22.09,21.56,21.85,182500.0],["2016-09-01",21.83,22.14,21.6,22.1,271800.0],["2016-09-02",22.23,22.51,22.13,22.28,258200.0],["2016-09-06",22.33,22.61,22.11,22.6,341100.0],["2016-09-07",22.5,22.66,22.31,22.39,212300.0],["2016-09-08",22.31,22.32,21.99,22.02,136500.0],["2016-09-09",21.87,21.95,21.39,21.4,212300.0],["2016-09-12",21.33,21.83,21.29,21.83,242000.0],["2016-09-13",21.61,21.73,21.15,21.31,208100.0],["2016-09-14",21.41,21.42,20.93,21.27,305900.0],["2016-09-15",21.26,22.02,21.18,22.01,221800.0],["2016-09-16",21.89,21.89,21.46,21.7,290200.0],["2016-09-19",21.87,22.04,21.81,21.92,218700.0],["2016-09-20",22.12,22.12,21.61,21.65,311900.0],["2016-09-21",21.8,22.24,21.66,22.24,418100.0],["2016-09-22",22.39,23.51,22.32,23.49,456600.0],["2016-09-23",23.34,23.48,22.79,22.86,273300.0],["2016-09-26",22.72,22.89,22.52,22.71,251200.0],["2016-09-27",22.66,22.91,22.51,22.55,248300.0],["2016-09-28",22.55,22.88,22.43,22.87,321400.0],["2016-09-29",22.78,22.87,22.09,22.15,155300.0],["2016-09-30",22.2,22.75,22.13,22.66,241600.0],["2016-10-03",22.48,22.82,22.35,22.8,210100.0],["2016-10-04",22.75,23.01,22.52,22.66,168100.0],["2016-10-05",22.76,22.95,22.59,22.71,162900.0],["2016-10-06",22.65,22.74,22.22,22.5,136600.0],["2016-10-07",22.53,22.53,21.98,22.05,291400.0],["2016-10-10",22.23,22.87,22.23,22.85,173200.0],["2016-10-11",22.78,22.78,21.96,22.07,117600.0],["2016-10-12",22.03,22.34,21.98,22.09,94300.0],["2016-10-13",21.9,21.9,21.51,21.6,202000.0],["2016-10-14",21.76,22.06,21.54,21.64,136700.0],["2016-10-17",21.65,21.75,21.2,21.5,227500.0],["2016-10-18",21.85,21.95,21.1,21.15,266800.0],["2016-10-19",21.35,21.4,19.8,20.0,713500.0],["2016-10-20",18.0,19.2,17.9,18.55,1379300.0],["2016-10-21",18.35,18.35,17.7,17.85,608000.0],["2016-10-24",18.05,18.3,17.25,17.75,425400.0],["2016-10-25",17.5,17.7,17.05,17.25,299700.0],["2016-10-26",17.15,17.3,16.9,17.0,289100.0],["2016-10-27",16.9,17.1,16.5,16.75,312300.0],["2016-10-28",16.65,17.0,16.55,16.95,366500.0],["2016-10-31",17.05,17.5,16.85,17.5,411100.0],["2016-11-01",17.55,17.7,17.05,17.4,742300.0],["2016-11-02",17.3,17.4,17.05,17.1,295100.0],["2016-11-03",17.15,17.3,16.65,16.75,400800.0],["2016-11-04",16.75,17.45,16.75,17.0,390500.0],["2016-11-07",17.45,17.68,17.2,17.4,362200.0],["2016-11-08",17.4,17.65,17.0,17.45,212400.0],["2016-11-09",17.4,18.6,17.4,18.5,752900.0],["2016-11-10",18.75,19.65,18.7,19.45,471400.0],["2016-11-11",19.6,20.1,19.45,20.05,478800.0],["2016-11-14",20.3,21.0,19.95,20.2,444100.0],["2016-11-15",20.1,20.25,19.6,20.2,294300.0],["2016-11-16",20.2,20.4,20.0,20.15,252300.0],["2016-11-17",20.15,20.4,20.05,20.2,171900.0],["2016-11-18",20.2,20.43,19.85,20.15,266200.0],["2016-11-21",20.15,20.35,19.95,20.15,233800.0],["2016-11-22",20.15,20.7,20.1,20.7,298900.0],["2016-11-23",20.6,21.0,20.4,20.55,250400.0],["2016-11-25",20.5,21.15,20.4,21.1,96900.0],["2016-11-28",20.9,21.25,20.65,21.2,298200.0],["2016-11-29",21.25,21.4,20.85,20.95,225900.0],["2016-11-30",21.2,21.55,20.9,20.95,240100.0],["2016-12-01",21.0,21.45,20.95,21.2,153300.0],["2016-12-02",21.2,21.28,20.95,21.05,176400.0],["2016-12-05",21.3,21.8,21.3,21.75,314700.0],["2016-12-06",21.75,22.9,21.65,22.7,326200.0],["2016-12-07",22.6,22.6,22.1,22.5,324600.0],["2016-12-08",22.6,23.35,22.45,23.3,291200.0],["2016-12-09",23.3,24.1,23.25,24.05,784300.0],["2016-12-12",23.9,24.2,23.4,23.9,417500.0],["2016-12-13",23.95,24.1,23.5,23.85,272700.0],["2016-12-14",23.7,23.9,23.35,23.65,389300.0],["2016-12-15",23.65,24.13,23.3,23.55,371100.0],["2016-12-16",23.65,23.95,23.43,23.7,2224900.0],["2016-12-19",24.6,24.6,23.55,23.95,361500.0],["2016-12-20",24.05,24.45,23.95,24.1,283800.0],["2016-12-21",24.15,24.85,23.95,24.25,261000.0],["2016-12-22",24.3,24.3,23.8,24.3,311400.0],["2016-12-23",24.3,24.7,24.15,24.5,118700.0],["2016-12-27",24.55,24.7,24.35,24.7,75600.0],["2016-12-28",24.7,24.9,24.2,24.55,152000.0],["2016-12-29",24.6,24.88,24.55,24.8,147800.0],["2016-12-30",24.9,24.9,24.4,24.65,197700.0],["2017-01-03",25.05,25.05,24.5,25.0,257300.0],["2017-01-04",25.05,25.45,24.95,25.3,234300.0],["2017-01-05",25.25,25.45,24.05,24.2,281200.0],["2017-01-06",24.3,24.3,23.7,23.85,315200.0],["2017-01-09",23.75,24.15,23.4,23.75,237200.0],["2017-01-10",23.85,24.6,23.8,24.1,409800.0],["2017-01-11",24.15,24.4,23.95,24.3,363400.0],["2017-01-12",24.2,24.2,23.6,23.9,256400.0],["2017-01-13",24.1,24.4,23.95,24.15,423600.0],["2017-01-17",23.9,24.3,23.75,24.05,258600.0],["2017-01-18",24.05,24.35,23.95,24.25,348800.0],["2017-01-19",24.35,24.4,23.8,24.25,184000.0],["2017-01-20",24.25,24.65,24.23,24.4,264100.0],["2017-01-23",24.3,24.65,24.15,24.65,231600.0],["2017-01-24",24.55,25.0,24.45,24.9,180100.0],["2017-01-25",25.1,25.55,25.05,25.4,319600.0],["2017-01-26",25.25,25.55,24.8,25.2,252000.0],["2017-01-27",25.0,25.1,24.3,24.6,360200.0],["2017-01-30",24.4,24.4,23.85,24.2,292900.0],["2017-01-31",24.1,24.8,24.1,24.75,641800.0],["2017-02-01",25.0,25.3,24.65,24.8,244400.0],["2017-02-02",24.9,24.95,24.4,24.6,197000.0],["2017-02-03",24.95,25.13,24.7,25.0,184600.0],["2017-02-06",24.85,24.95,24.1,24.25,221800.0],["2017-02-07",24.2,24.45,23.7,24.0,440300.0],["2017-02-08",23.85,24.15,23.65,23.85,467900.0],["2017-02-09",23.6,24.68,23.4,24.45,748500.0],["2017-02-10",24.6,25.35,24.15,25.2,393900.0],["2017-02-13",25.2,25.3,24.9,25.05,357600.0],["2017-02-14",24.8,25.1,24.8,25.0,267600.0],["2017-02-15",24.75,25.75,24.75,25.6,284600.0],["2017-02-16",25.45,25.7,25.4,25.65,176700.0],["2017-02-17",25.55,25.9,25.53,25.9,218700.0],["2017-02-21",25.8,26.05,25.78,26.0,277300.0],["2017-02-22",25.95,26.15,25.95,26.0,227800.0],["2017-02-23",26.15,26.15,25.6,25.75,313200.0],["2017-02-24",25.4,25.5,25.15,25.25,175000.0],["2017-02-27",25.25,25.75,25.15,25.7,398300.0],["2017-02-28",25.6,26.05,25.43,25.95,433300.0],["2017-03-01",26.6,26.75,26.2,26.6,248700.0],["2017-03-02",26.45,26.5,25.75,25.9,195200.0],["2017-03-03",26.0,26.15,25.25,25.6,261800.0],["2017-03-06",25.05,25.85,25.05,25.7,258200.0],["2017-03-07",25.75,26.45,25.55,26.3,208100.0],["2017-03-08",26.35,26.68,26.05,26.45,245700.0],["2017-03-09",26.4,26.55,26.03,26.35,208900.0],["2017-03-10",26.5,26.7,26.2,26.55,294800.0],["2017-03-13",26.5,26.8,26.35,26.45,232800.0],["2017-03-14",26.3,26.6,26.1,26.5,265400.0],["2017-03-15",26.6,26.9,26.53,26.8,316700.0],["2017-03-16",26.85,27.65,26.85,27.65,374600.0],["2017-03-17",27.6,27.85,27.2,27.65,631600.0],["2017-03-20",27.7,27.7,27.0,27.3,285000.0],["2017-03-21",27.3,27.5,27.0,27.25,496800.0],["2017-03-22",27.1,27.3,26.85,26.95,462800.0],["2017-03-23",26.9,27.23,26.75,27.05,251800.0],["2017-03-24",27.15,27.25,26.65,26.85,236300.0],["2017-03-27",26.3,26.9,26.1,26.8,245300.0],["2017-03-28",26.7,27.05,26.55,26.9,259100.0],["2017-03-29",26.8,27.2,26.7,27.1,194100.0],["2017-03-30",27.1,27.35,27.05,27.25,216000.0],["2017-03-31",27.25,27.45,27.13,27.35,322600.0],["2017-04-03",27.35,27.5,26.2,26.35,216700.0],["2017-04-04",26.25,26.45,25.8,26.1,468500.0],["2017-04-05",26.4,27.0,26.3,26.5,387600.0],["2017-04-06",26.45,26.65,26.0,26.4,282200.0],["2017-04-07",26.25,26.4,25.55,25.55,258900.0],["2017-04-10",25.55,26.2,25.5,25.95,273700.0],["2017-04-11",25.9,26.15,25.65,26.0,321100.0],["2017-04-12",25.9,26.25,25.75,25.85,283200.0],["2017-04-13",25.75,26.0,25.45,25.5,160800.0],["2017-04-17",25.6,25.8,25.3,25.65,307100.0],["2017-04-18",25.5,25.95,25.45,25.9,322400.0],["2017-04-19",25.9,26.9,25.9,26.85,386100.0],["2017-04-20",26.85,27.1,26.35,26.6,321500.0],["2017-04-21",26.55,27.0,26.4,26.7,369000.0],["2017-04-24",27.15,27.3,26.75,26.95,318000.0],["2017-04-25",27.2,27.5,27.05,27.15,307800.0],["2017-04-26",27.2,27.75,27.05,27.7,451700.0],["2017-04-27",27.75,27.95,27.45,27.8,324400.0],["2017-04-28",27.85,27.9,27.2,27.35,262200.0],["2017-05-01",27.5,27.6,27.1,27.4,353800.0],["2017-05-02",28.0,28.7,26.0,27.0,763700.0],["2017-05-03",26.8,27.3,26.75,27.05,381600.0],["2017-05-04",26.95,27.3,26.93,27.05,345500.0],["2017-05-05",27.25,27.25,26.7,27.0,207900.0],["2017-05-08",26.9,27.1,26.73,26.95,199800.0],["2017-05-09",26.9,27.45,26.85,27.35,403800.0],["2017-05-10",27.2,27.58,27.05,27.35,373500.0],["2017-05-11",26.15,27.3,26.15,26.85,173800.0],["2017-05-12",26.85,26.85,26.1,26.2,186000.0],["2017-05-15",26.2,26.9,26.2,26.6,166200.0],["2017-05-16",26.55,26.75,26.25,26.65,212900.0],["2017-05-17",26.65,26.65,25.55,25.6,229100.0],["2017-05-18",25.6,26.25,25.6,26.1,399100.0],["2017-05-19",26.05,26.35,25.75,26.1,212400.0],["2017-05-22",26.1,26.35,26.1,26.2,157900.0],["2017-05-23",26.3,26.35,25.95,26.3,224000.0],["2017-05-24",26.4,26.8,26.25,26.4,465600.0],["2017-05-25",26.4,26.8,26.3,26.6,364900.0],["2017-05-26",27.4,27.4,26.35,26.6,253200.0],["2017-05-30",26.55,26.75,26.2,26.6,359000.0],["2017-05-31",26.65,26.9,26.2,26.85,362200.0],["2017-06-01",26.9,27.9,26.7,27.85,372500.0],["2017-06-02",27.85,28.6,27.78,28.3,332400.0],["2017-06-05",28.25,28.25,27.3,27.35,271000.0],["2017-06-06",27.05,27.23,26.85,27.0,243500.0],["2017-06-07",26.95,27.45,26.9,27.35,256300.0],["2017-06-08",27.4,28.3,27.2,27.9,458900.0],["2017-06-09",27.95,28.25,27.65,28.0,295500.0],["2017-06-12",28.0,28.1,26.9,26.95,395500.0],["2017-06-13",27.0,27.2,26.55,26.55,219700.0],["2017-06-14",26.55,26.7,26.4,26.65,200000.0],["2017-06-15",26.45,26.65,26.3,26.55,157400.0],["2017-06-16",26.3,26.5,26.05,26.1,510100.0],["2017-06-19",26.3,27.08,26.2,26.95,310200.0],["2017-06-20",26.9,27.15,26.7,26.75,208800.0],["2017-06-21",26.9,27.0,26.4,26.7,188100.0],["2017-06-22",26.6,26.85,26.1,26.2,97600.0],["2017-06-23",26.25,26.75,26.15,26.65,359000.0],["2017-06-26",26.75,26.8,26.25,26.4,199300.0],["2017-06-27",26.35,26.4,25.95,25.95,172100.0],["2017-06-28",26.1,26.75,26.05,26.75,232700.0],["2017-06-29",26.8,26.8,26.1,26.25,329700.0],["2017-06-30",26.3,27.0,26.2,26.5,395100.0],["2017-07-03",26.65,26.7,26.35,26.45,66000.0],["2017-07-05",26.45,26.7,26.2,26.7,243300.0],["2017-07-06",26.3,26.4,26.0,26.2,181100.0],["2017-07-07",26.15,27.1,26.05,26.95,213500.0],["2017-07-10",26.75,26.8,26.2,26.4,134500.0],["2017-07-11",26.35,26.45,25.95,26.3,254200.0],["2017-07-12",26.5,26.95,26.4,26.45,130500.0],["2017-07-13",26.4,26.7,26.3,26.55,191000.0],["2017-07-14",26.5,26.7,26.4,26.6,116300.0],["2017-07-17",26.65,27.25,26.4,27.15,187400.0],["2017-07-18",27.1,27.1,26.3,26.75,178300.0],["2017-07-19",26.85,27.25,26.85,27.05,192500.0],["2017-07-20",27.1,27.25,26.95,27.05,97300.0],["2017-07-21",27.25,27.25,26.75,26.75,193300.0],["2017-07-24",26.6,26.75,26.3,26.7,243600.0],["2017-07-25",26.85,27.0,26.6,26.8,181300.0],["2017-07-26",26.75,26.9,26.03,26.1,139600.0],["2017-07-27",26.2,26.35,25.6,25.8,239600.0],["2017-07-28",25.6,25.95,25.3,25.35,350800.0],["2017-07-31",25.55,25.95,25.15,25.55,453600.0],["2017-08-01",23.2,23.2,19.5,22.2,1145200.0],["2017-08-02",22.0,22.05,21.6,21.8,391000.0],["2017-08-03",21.75,22.05,21.58,21.85,346300.0],["2017-08-04",21.85,21.95,21.4,21.55,444000.0],["2017-08-07",21.65,21.75,21.1,21.3,272200.0],["2017-08-08",21.15,21.35,20.95,21.0,251800.0],["2017-08-09",20.85,21.0,20.4,20.75,345000.0],["2017-08-10",20.6,20.6,19.95,20.05,399200.0],["2017-08-11",19.75,20.15,19.45,19.85,405200.0],["2017-08-14",19.95,20.5,19.95,20.25,267900.0],["2017-08-15",20.3,20.35,19.6,19.8,271400.0],["2017-08-16",19.95,20.55,19.6,20.0,288800.0],["2017-08-17",19.95,20.15,19.7,19.75,276000.0],["2017-08-18",19.55,19.98,19.55,19.8,354800.0],["2017-08-21",19.75,19.9,19.3,19.55,277300.0],["2017-08-22",19.65,19.93,19.6,19.75,293700.0],["2017-08-23",19.55,20.0,19.55,19.8,364300.0],["2017-08-24",19.9,19.9,19.65,19.8,177000.0],["2017-08-25",19.85,20.2,19.8,20.0,179100.0],["2017-08-28",20.0,20.25,19.8,20.0,346400.0],["2017-08-29",19.85,20.1,19.75,19.95,213700.0],["2017-08-30",20.0,20.18,19.9,20.1,257800.0],["2017-08-31",20.2,20.65,20.1,20.45,296800.0],["2017-09-01",20.6,20.7,20.25,20.55,216200.0],["2017-09-05",20.45,20.9,20.1,20.2,238600.0],["2017-09-06",20.25,20.5,20.15,20.3,185500.0],["2017-09-07",20.3,20.55,20.0,20.35,236000.0],["2017-09-08",20.4,21.33,20.25,20.9,355700.0],["2017-09-11",21.05,21.3,20.95,21.15,224400.0],["2017-09-12",21.2,21.6,21.1,21.55,166400.0],["2017-09-13",21.55,21.75,21.35,21.45,420200.0],["2017-09-14",21.5,21.5,20.8,20.85,299200.0],["2017-09-15",20.55,21.1,20.41,20.9,794300.0],["2017-09-18",20.95,21.45,20.75,21.4,242200.0],["2017-09-19",21.35,21.35,20.93,20.95,305800.0],["2017-09-20",21.0,21.48,20.95,21.35,165100.0],["2017-09-21",21.45,21.45,21.2,21.4,123600.0],["2017-09-22",21.45,21.75,21.45,21.5,167100.0],["2017-09-25",21.55,21.7,21.3,21.65,183000.0],["2017-09-26",21.65,22.05,21.65,21.85,163700.0],["2017-09-27",22.0,22.55,21.45,22.45,470700.0],["2017-09-28",22.45,22.7,22.2,22.35,268600.0],["2017-09-29",22.35,22.75,22.3,22.45,272000.0],["2017-10-02",22.45,23.2,22.45,23.1,285000.0],["2017-10-03",23.1,23.35,23.0,23.2,225800.0],["2017-10-04",23.15,23.73,23.15,23.45,266300.0],["2017-10-05",23.5,23.6,23.03,23.2,245600.0],["2017-10-06",23.15,23.35,22.95,23.0,255600.0],["2017-10-09",23.05,23.55,23.05,23.4,367700.0],["2017-10-10",23.6,23.75,23.45,23.45,274400.0],["2017-10-11",23.6,23.75,23.3,23.65,345400.0],["2017-10-12",23.7,24.0,23.6,23.75,271300.0],["2017-10-13",23.85,23.85,23.45,23.65,184400.0],["2017-10-16",23.6,23.85,23.2,23.35,213800.0],["2017-10-17",23.4,23.5,23.15,23.25,132100.0],["2017-10-18",23.4,23.6,23.2,23.45,134000.0],["2017-10-19",23.4,23.4,23.05,23.3,156600.0],["2017-10-20",23.55,24.15,23.5,23.9,165400.0],["2017-10-23",23.9,24.15,23.7,23.75,279700.0],["2017-10-24",23.75,23.95,23.65,23.85,140600.0],["2017-10-25",23.85,24.15,23.65,24.05,119400.0],["2017-10-26",24.0,24.33,23.8,24.3,177000.0],["2017-10-27",24.2,24.55,23.85,24.45,182200.0],["2017-10-30",24.35,24.55,23.25,23.75,228900.0],["2017-10-31",24.35,27.45,24.35,27.1,789300.0],["2017-11-01",27.4,27.4,25.5,26.05,391900.0],["2017-11-02",25.9,27.15,25.85,26.5,456800.0],["2017-11-03",26.45,27.0,26.1,26.85,306000.0],["2017-11-06",26.75,27.7,26.45,27.45,356000.0],["2017-11-07",27.4,27.65,27.0,27.3,330900.0],["2017-11-08",27.2,28.1,26.95,27.9,308400.0],["2017-11-09",27.7,28.5,27.6,28.35,436800.0],["2017-11-10",28.25,28.7,28.1,28.3,277100.0],["2017-11-13",28.2,28.5,27.85,28.4,597100.0],["2017-11-14",28.2,28.3,27.85,28.0,499600.0],["2017-11-15",27.65,27.88,27.35,27.5,563600.0],["2017-11-16",27.6,28.2,27.45,28.1,270100.0],["2017-11-17",27.9,28.75,27.85,28.4,246000.0],["2017-11-20",28.5,28.85,28.15,28.75,196700.0],["2017-11-21",28.9,29.45,28.85,29.3,341300.0],["2017-11-22",29.3,29.3,28.4,28.45,192300.0],["2017-11-24",28.5,28.7,28.25,28.65,108700.0],["2017-11-27",28.55,29.05,28.48,28.55,141600.0],["2017-11-28",28.55,28.95,28.45,28.85,303500.0],["2017-11-29",28.9,29.5,28.75,29.05,171500.0],["2017-11-30",29.3,29.3,28.38,28.45,447800.0],["2017-12-01",28.5,28.5,27.05,28.2,199600.0],["2017-12-04",28.4,28.9,27.75,27.8,170900.0],["2017-12-05",27.85,27.9,27.18,27.2,290900.0],["2017-12-06",27.25,27.8,27.2,27.3,153200.0],["2017-12-07",27.35,27.63,27.1,27.35,225800.0],["2017-12-08",27.6,28.0,27.45,27.8,300800.0],["2017-12-11",27.75,27.9,27.4,27.9,210700.0],["2017-12-12",27.8,28.05,27.55,27.65,312500.0],["2017-12-13",27.7,28.3,27.55,27.6,242700.0],["2017-12-14",27.65,28.35,27.45,27.9,333200.0],["2017-12-15",27.95,28.8,27.45,28.65,698500.0],["2017-12-18",28.75,29.4,28.6,28.85,198300.0],["2017-12-19",28.75,28.95,28.45,28.45,243100.0],["2017-12-20",28.6,28.95,28.3,28.6,130100.0],["2017-12-21",28.7,28.85,28.55,28.8,123100.0],["2017-12-22",28.65,28.85,27.9,28.15,91700.0],["2017-12-26",28.25,28.25,27.7,28.05,131700.0],["2017-12-27",27.95,28.0,27.55,27.65,129700.0],["2017-12-28",27.75,27.8,27.55,27.75,170100.0],["2017-12-29",27.95,27.95,27.43,27.5,163100.0],["2018-01-02",27.5,27.65,27.1,27.35,177600.0],["2018-01-03",27.25,27.45,26.85,27.1,180300.0],["2018-01-04",27.25,27.4,27.1,27.15,246800.0],["2018-01-05",27.2,27.6,27.0,27.55,113200.0],["2018-01-08",27.45,28.1,27.1,27.9,138900.0],["2018-01-09",27.85,27.9,27.3,27.4,144000.0],["2018-01-10",27.25,27.6,27.1,27.2,125800.0],["2018-01-11",27.2,28.08,27.2,28.05,208200.0],["2018-01-12",28.05,28.05,27.35,27.4,129100.0],["2018-01-16",27.5,28.15,27.45,27.7,171200.0],["2018-01-17",28.0,28.3,27.6,28.1,206000.0],["2018-01-18",28.1,28.2,27.41,27.55,180300.0],["2018-01-19",27.4,28.4,27.4,28.2,180900.0],["2018-01-22",28.05,28.5,27.7,28.45,173400.0],["2018-01-23",28.3,28.33,27.5,27.75,194300.0],["2018-01-24",27.8,27.8,27.1,27.25,215400.0],["2018-01-25",27.45,27.45,26.8,26.95,283300.0],["2018-01-26",27.1,27.4,26.5,27.3,276600.0],["2018-01-29",27.05,27.35,26.85,27.1,208300.0],["2018-01-30",26.9,27.2,26.78,27.0,204900.0],["2018-01-31",27.25,27.88,27.2,27.35,225800.0],["2018-02-01",27.2,27.45,26.75,27.45,214400.0],["2018-02-02",27.3,27.4,26.45,26.55,175300.0],["2018-02-05",26.35,26.6,25.5,25.55,163500.0],["2018-02-06",25.0,25.95,24.85,25.7,239800.0],["2018-02-07",25.55,26.35,25.4,25.9,497600.0],["2018-02-08",25.1,27.7,25.1,27.15,553500.0],["2018-02-09",27.4,27.55,26.0,26.85,587700.0],["2018-02-12",26.85,27.9,26.65,27.75,363000.0],["2018-02-13",27.45,28.2,27.35,28.05,414800.0],["2018-02-14",27.85,29.0,27.7,28.75,352600.0],["2018-02-15",28.75,28.85,28.1,28.8,295800.0],["2018-02-16",28.7,29.35,28.2,28.45,316000.0],["2018-02-20",28.2,28.9,27.8,28.0,316800.0],["2018-02-21",28.0,28.75,28.0,28.55,272500.0],["2018-02-22",28.55,29.25,28.25,28.4,353300.0],["2018-02-23",28.65,28.75,28.25,28.35,228400.0],["2018-02-26",28.35,28.4,27.9,28.15,178400.0],["2018-02-27",28.15,28.45,27.7,27.7,171900.0],["2018-02-28",27.7,27.85,27.15,27.2,216100.0],["2018-03-01",27.1,27.3,26.35,26.45,206700.0],["2018-03-02",26.2,26.85,26.0,26.7,224700.0],["2018-03-05",26.7,26.9,26.3,26.75,256300.0],["2018-03-06",26.8,27.4,26.4,27.2,259900.0],["2018-03-07",27.0,27.95,27.0,27.8,200100.0],["2018-03-08",27.85,27.85,27.0,27.35,194800.0],["2018-03-09",27.5,28.05,27.1,27.95,215500.0],["2018-03-12",27.9,28.05,27.2,27.6,348800.0],["2018-03-13",27.65,28.25,27.55,27.75,214500.0],["2018-03-14",27.85,27.95,27.35,27.55,215500.0],["2018-03-15",27.55,27.7,27.2,27.5,135800.0],["2018-03-16",27.5,28.0,27.5,27.85,488000.0],["2018-03-19",27.65,27.95,27.3,27.65,153200.0],["2018-03-20",27.65,27.65,26.7,27.05,275400.0],["2018-03-21",27.05,27.5,27.05,27.3,98000.0],["2018-03-22",27.15,27.3,26.05,26.15,299000.0],["2018-03-23",26.3,26.6,25.5,25.55,379600.0],["2018-03-26",25.95,26.1,25.3,26.0,276000.0],["2018-03-27",26.0,26.48,25.15,25.55,299600.0],["2018-03-28",25.6,25.95,25.25,25.9,276500.0],["2018-03-29",25.95,26.1,25.6,25.9,210400.0],["2018-04-02",25.85,26.15,25.55,25.95,293800.0],["2018-04-03",25.95,26.88,25.95,26.7,233100.0],["2018-04-04",26.45,26.7,26.2,26.45,137900.0],["2018-04-05",26.55,27.0,26.38,26.95,133000.0],["2018-04-06",26.85,27.1,26.25,26.6,320800.0],["2018-04-09",26.9,27.0,26.1,26.3,333500.0],["2018-04-10",26.6,27.55,26.55,27.4,145700.0],["2018-04-11",27.15,27.3,26.65,26.85,196200.0],["2018-04-12",27.0,27.3,26.85,27.05,84700.0],["2018-04-13",27.2,27.35,26.85,27.05,151300.0],["2018-04-16",27.3,27.4,26.8,27.3,158200.0],["2018-04-17",27.45,27.75,27.25,27.6,169200.0],["2018-04-18",27.6,28.0,27.5,27.7,164500.0],["2018-04-19",27.65,28.1,27.6,28.05,117500.0],["2018-04-20",27.95,27.95,27.05,27.25,154200.0],["2018-04-23",27.45,27.7,26.95,27.0,123200.0],["2018-04-24",27.1,27.25,26.6,26.85,125200.0],["2018-04-25",26.75,27.4,26.6,27.25,134600.0],["2018-04-26",27.25,27.53,26.95,27.3,100500.0],["2018-04-27",27.3,27.4,26.75,27.05,112000.0],["2018-04-30",27.15,27.35,26.6,26.65,114200.0],["2018-05-01",26.5,26.5,23.6,24.2,350400.0],["2018-05-02",24.05,24.4,23.85,24.0,267400.0],["2018-05-03",23.95,24.03,23.0,23.6,821500.0],["2018-05-04",23.6,24.95,23.45,24.55,340100.0],["2018-05-07",24.5,24.7,23.85,23.85,502800.0],["2018-05-08",23.75,24.75,23.75,24.55,334700.0],["2018-05-09",24.5,25.3,24.25,24.95,392600.0],["2018-05-10",25.0,25.1,24.73,25.0,285500.0],["2018-05-11",25.0,25.4,25.0,25.25,235300.0],["2018-05-14",25.25,25.3,24.5,24.55,216900.0],["2018-05-15",24.45,24.95,24.4,24.85,171700.0],["2018-05-16",24.85,25.35,24.85,25.2,202400.0],["2018-05-17",25.25,25.65,25.05,25.45,204800.0],["2018-05-18",25.55,25.7,25.4,25.6,100400.0],["2018-05-21",25.75,26.0,25.55,25.65,186800.0],["2018-05-22",25.7,26.05,25.5,25.6,150500.0],["2018-05-23",25.5,25.7,25.15,25.65,178600.0],["2018-05-24",25.6,25.75,25.4,25.6,107900.0],["2018-05-25",25.6,25.95,25.6,25.7,135300.0],["2018-05-29",25.65,26.6,25.5,25.75,295700.0],["2018-05-30",25.95,26.6,25.95,26.55,224700.0],["2018-05-31",26.55,26.6,25.75,25.8,223100.0],["2018-06-01",26.0,26.78,26.0,26.65,226700.0],["2018-06-04",26.65,27.65,26.65,27.25,284700.0],["2018-06-05",27.25,27.7,27.0,27.45,184900.0],["2018-06-06",27.5,27.8,27.05,27.4,130300.0],["2018-06-07",27.4,27.6,27.08,27.4,106800.0],["2018-06-08",27.3,27.6,27.1,27.25,147300.0],["2018-06-11",27.35,27.6,27.35,27.5,143400.0],["2018-06-12",27.5,27.68,27.4,27.6,106700.0],["2018-06-13",27.75,28.3,27.6,28.1,160200.0],["2018-06-14",28.1,28.6,28.05,28.5,128100.0],["2018-06-15",28.55,28.95,28.25,28.75,253500.0],["2018-06-18",28.55,28.55,27.55,27.95,305000.0],["2018-06-19",27.7,27.75,26.65,26.9,270600.0],["2018-06-20",26.9,28.4,26.7,28.05,520000.0],["2018-06-21",28.3,28.42,27.65,27.7,358500.0],["2018-06-22",27.95,27.95,27.45,27.8,769100.0],["2018-06-25",27.8,27.8,26.8,27.25,372000.0],["2018-06-26",27.3,27.4,26.73,26.9,540800.0],["2018-06-27",26.85,26.95,26.1,26.1,270200.0],["2018-06-28",26.1,27.05,25.9,26.95,249000.0],["2018-06-29",26.95,27.45,26.9,26.95,211700.0],["2018-07-02",26.8,27.7,26.8,27.65,156500.0],["2018-07-03",27.7,27.85,26.95,27.05,90000.0],["2018-07-05",27.15,27.75,26.85,27.65,246100.0],["2018-07-06",27.7,27.95,27.5,27.7,99500.0],["2018-07-09",27.9,28.2,27.8,28.2,103300.0],["2018-07-10",28.15,28.15,27.35,27.5,127200.0],["2018-07-11",27.3,27.45,26.85,26.9,218800.0],["2018-07-12",27.05,27.15,26.5,27.0,219300.0],["2018-07-13",27.0,27.3,26.85,27.05,156400.0],["2018-07-16",27.25,27.3,26.5,26.55,319000.0],["2018-07-17",26.6,27.65,26.5,27.55,503200.0],["2018-07-18",27.55,27.8,27.15,27.45,234100.0],["2018-07-19",27.4,28.25,27.25,28.0,201900.0],["2018-07-20",27.8,28.25,27.58,27.6,155200.0],["2018-07-23",27.55,28.15,27.5,27.95,181300.0],["2018-07-24",28.15,28.4,27.5,27.9,143600.0],["2018-07-25",27.8,28.3,27.7,28.0,165600.0],["2018-07-26",28.0,28.35,27.66,27.95,372100.0],["2018-07-27",28.05,28.25,27.35,27.5,168300.0],["2018-07-30",27.4,27.85,27.15,27.3,168900.0],["2018-07-31",29.3,29.55,26.05,27.05,319500.0],["2018-08-01",26.95,28.0,26.95,27.65,213200.0],["2018-08-02",27.4,27.45,26.75,27.15,230900.0],["2018-08-03",27.1,27.45,26.6,27.35,191600.0],["2018-08-06",27.4,29.05,27.35,29.0,348300.0],["2018-08-07",29.05,29.3,28.3,28.35,309500.0],["2018-08-08",28.25,28.6,28.1,28.35,309600.0],["2018-08-09",28.35,28.78,28.3,28.45,356500.0],["2018-08-10",28.15,28.95,28.1,28.7,678600.0],["2018-08-13",28.7,28.75,28.18,28.35,186600.0],["2018-08-14",28.45,28.85,28.25,28.75,185900.0],["2018-08-15",28.7,28.9,28.4,28.7,256800.0],["2018-08-16",28.75,29.1,28.55,28.7,182200.0],["2018-08-17",28.55,28.8,28.45,28.75,164800.0],["2018-08-20",28.95,29.3,28.6,29.25,393600.0],["2018-08-21",29.25,29.85,29.25,29.6,214700.0],["2018-08-22",29.45,29.6,29.2,29.3,94500.0],["2018-08-23",29.25,29.75,29.05,29.3,183800.0],["2018-08-24",29.4,29.65,29.0,29.4,139100.0],["2018-08-27",29.5,29.7,29.3,29.5,137600.0],["2018-08-28",29.5,29.55,29.3,29.4,102000.0],["2018-08-29",29.4,29.45,29.15,29.4,134300.0],["2018-08-30",29.35,29.5,29.0,29.35,95300.0],["2018-08-31",29.3,29.4,28.95,29.3,117400.0],["2018-09-04",29.3,29.35,28.95,29.25,217900.0],["2018-09-05",29.05,29.15,28.55,29.1,206400.0],["2018-09-06",29.15,29.25,28.73,28.9,174100.0],["2018-09-07",28.8,28.8,27.95,28.15,238500.0],["2018-09-10",28.3,28.4,27.8,28.3,202600.0],["2018-09-11",28.15,28.3,27.85,27.9,187300.0],["2018-09-12",27.95,27.95,27.25,27.3,158300.0],["2018-09-13",27.35,27.55,27.0,27.2,184400.0],["2018-09-14",27.1,27.48,27.0,27.2,185700.0],["2018-09-17",27.2,27.3,26.5,26.6,221300.0],["2018-09-18",26.55,27.05,26.3,26.4,198000.0],["2018-09-19",26.4,26.4,24.75,24.85,371700.0],["2018-09-20",25.05,25.48,24.51,25.4,281800.0],["2018-09-21",25.4,25.6,24.9,24.95,466100.0],["2018-09-24",24.85,25.1,24.5,25.0,205700.0],["2018-09-25",25.0,25.65,24.85,25.3,193000.0],["2018-09-26",25.35,25.78,25.25,25.5,148700.0],["2018-09-27",25.55,25.7,25.3,25.45,193800.0],["2018-09-28",25.35,26.25,25.35,26.05,330100.0],["2018-10-01",26.14,26.47,25.63,25.67,250700.0],["2018-10-02",25.67,25.96,24.99,25.04,123400.0],["2018-10-03",25.17,25.37,24.88,25.35,231600.0],["2018-10-04",25.33,25.33,24.8,25.08,192100.0],["2018-10-05",25.26,25.31,24.44,24.7,157700.0],["2018-10-08",24.8,25.41,24.4,25.4,243800.0],["2018-10-09",25.25,25.53,25.08,25.35,206000.0],["2018-10-10",25.27,25.4,24.87,24.87,218100.0],["2018-10-11",24.71,24.98,24.0,24.01,173000.0],["2018-10-12",24.42,24.53,23.55,23.82,182200.0],["2018-10-15",23.71,24.3,23.69,24.14,142900.0],["2018-10-16",24.23,24.93,24.18,24.87,149100.0],["2018-10-17",24.5,24.73,24.44,24.62,187300.0],["2018-10-18",24.4,24.54,23.72,23.96,203600.0],["2018-10-19",23.83,23.96,23.54,23.61,162600.0],["2018-10-22",23.6,24.35,23.6,24.13,136100.0],["2018-10-23",23.67,23.98,23.01,23.76,187100.0],["2018-10-24",23.82,23.82,22.78,22.82,154400.0],["2018-10-25",23.03,23.74,23.0,23.59,169800.0],["2018-10-26",23.17,23.51,22.82,23.28,165000.0],["2018-10-29",23.64,24.16,22.71,23.07,183400.0],["2018-10-30",23.16,23.77,22.87,23.65,126100.0],["2018-10-31",24.05,24.09,23.28,23.33,251700.0],["2018-11-01",23.61,24.25,23.5,24.07,232200.0],["2018-11-02",24.11,24.46,23.96,24.25,142700.0],["2018-11-05",24.34,24.44,23.74,24.37,178400.0],["2018-11-06",23.55,24.77,22.34,23.86,306400.0],["2018-11-07",24.05,24.9,23.85,24.9,215700.0],["2018-11-08",24.79,25.04,24.54,24.95,131700.0],["2018-11-09",24.86,25.03,24.41,24.74,283600.0],["2018-11-12",24.68,25.06,24.56,24.59,132900.0],["2018-11-13",24.73,25.01,24.43,24.46,137100.0],["2018-11-14",24.65,24.83,24.26,24.43,269900.0],["2018-11-15",24.3,24.99,24.3,24.9,199600.0],["2018-11-16",24.7,24.93,24.23,24.58,374300.0],["2018-11-19",24.47,24.51,23.86,24.16,184700.0],["2018-11-20",23.99,24.18,23.56,23.84,322100.0],["2018-11-21",23.92,24.78,23.92,24.42,220600.0],["2018-11-23",24.28,24.71,24.16,24.41,52100.0],["2018-11-26",24.65,24.8,24.26,24.47,343800.0],["2018-11-27",24.28,24.53,24.15,24.2,171700.0],["2018-11-28",24.35,25.31,24.03,25.21,181500.0],["2018-11-29",25.0,25.26,24.69,24.83,122700.0],["2018-11-30",24.72,25.46,24.72,25.25,235100.0],["2018-12-03",25.42,25.47,24.41,25.07,169000.0],["2018-12-04",25.0,25.0,23.69,23.74,192200.0],["2018-12-06",23.43,24.04,22.89,24.04,213000.0],["2018-12-07",24.07,24.51,23.98,24.14,391900.0],["2018-12-10",24.19,24.47,23.96,24.32,299500.0],["2018-12-11",24.51,24.89,24.14,24.44,179700.0],["2018-12-12",24.87,24.99,24.54,24.57,106000.0],["2018-12-13",24.57,24.9,23.82,23.84,202400.0],["2018-12-14",23.65,24.05,23.29,23.43,309800.0],["2018-12-17",23.43,23.5,22.6,22.76,261900.0],["2018-12-18",22.88,23.39,22.87,23.1,286500.0],["2018-12-19",23.1,23.5,22.28,22.6,264000.0],["2018-12-20",22.47,22.73,21.91,22.22,310400.0],["2018-12-21",22.22,22.42,20.95,21.14,562000.0],["2018-12-24",21.11,21.29,20.85,20.91,154000.0],["2018-12-26",21.04,21.79,20.56,21.76,269100.0],["2018-12-27",21.26,21.82,20.93,21.6,116300.0],["2018-12-28",21.56,22.16,21.39,21.82,257700.0],["2018-12-31",21.95,22.41,21.6,22.25,147500.0],["2019-01-02",21.97,22.28,21.86,21.93,287400.0],["2019-01-03",21.64,22.04,21.52,21.72,201000.0],["2019-01-04",22.11,22.74,22.06,22.72,321700.0],["2019-01-07",22.64,23.32,22.58,23.01,314300.0],["2019-01-08",23.35,23.55,23.06,23.51,342500.0],["2019-01-09",23.51,23.86,23.32,23.75,247100.0],["2019-01-10",23.59,23.76,23.32,23.61,157100.0],["2019-01-11",23.34,23.8,23.18,23.78,175200.0],["2019-01-14",23.61,23.65,23.14,23.35,242300.0],["2019-01-15",23.36,23.59,23.32,23.51,227100.0],["2019-01-16",23.56,23.84,23.34,23.77,172000.0],["2019-01-17",23.6,24.03,23.6,23.88,195300.0],["2019-01-18",24.04,24.2,23.86,24.03,133700.0],["2019-01-22",23.81,23.97,23.53,23.71,219600.0],["2019-01-23",23.71,23.99,23.47,23.78,117300.0],["2019-01-24",23.73,23.99,23.65,23.85,247800.0],["2019-01-25",24.12,24.35,23.95,23.96,119500.0],["2019-01-28",23.68,24.07,23.53,24.02,126000.0],["2019-01-29",24.0,24.21,23.74,23.87,184500.0],["2019-01-30",24.11,24.45,23.82,24.13,137400.0],["2019-01-31",24.03,24.45,24.01,24.39,139400.0],["2019-02-01",24.35,24.61,24.28,24.39,106500.0],["2019-02-04",24.45,24.62,24.22,24.61,84800.0],["2019-02-05",24.71,24.85,24.32,24.52,187000.0],["2019-02-06",24.44,24.79,24.4,24.79,72700.0],["2019-02-07",24.54,25.03,24.45,24.71,97600.0],["2019-02-08",23.07,23.6,21.26,22.14,453200.0],["2019-02-11",22.15,23.35,22.15,23.27,437400.0],["2019-02-12",23.39,23.91,23.35,23.37,292700.0],["2019-02-13",23.39,23.61,23.23,23.48,271700.0],["2019-02-14",23.38,23.71,23.38,23.57,301400.0],["2019-02-15",23.75,24.06,23.43,23.79,160600.0],["2019-02-19",23.57,23.92,23.57,23.75,317800.0],["2019-02-20",23.71,23.93,23.68,23.69,229300.0],["2019-02-21",23.73,24.07,23.34,23.45,171300.0],["2019-02-22",23.53,23.68,23.27,23.67,185700.0],["2019-02-25",23.84,23.95,23.67,23.7,280400.0],["2019-02-26",23.6,23.92,23.2,23.46,350200.0],["2019-02-27",23.46,23.53,23.2,23.27,156600.0],["2019-02-28",23.29,23.37,23.01,23.02,220800.0],["2019-03-01",23.27,23.27,22.74,22.99,182800.0],["2019-03-04",22.87,23.17,22.87,23.02,249700.0],["2019-03-05",23.03,23.05,22.68,22.73,113000.0],["2019-03-06",22.65,22.89,21.98,22.06,246500.0],["2019-03-07",22.09,22.09,21.61,21.65,166300.0],["2019-03-08",21.46,21.61,21.27,21.56,153800.0],["2019-03-11",21.57,22.24,21.57,22.2,207400.0],["2019-03-12",22.25,22.54,22.12,22.3,162900.0],["2019-03-13",22.36,22.67,22.34,22.6,113900.0],["2019-03-14",22.56,22.78,22.47,22.61,143800.0],["2019-03-15",22.61,23.03,22.6,22.88,444300.0],["2019-03-18",22.81,23.41,22.81,23.39,217700.0],["2019-03-19",23.52,23.64,23.32,23.4,146600.0],["2019-03-20",23.4,23.67,23.03,23.21,144800.0],["2019-03-21",23.05,23.77,23.05,23.56,190100.0],["2019-03-22",23.39,23.49,22.63,22.63,247500.0],["2019-03-25",22.58,23.14,22.46,23.0,189300.0],["2019-03-26",23.21,23.44,23.04,23.33,221800.0],["2019-03-27",23.3,23.43,22.91,23.21,185900.0],["2019-03-28",23.26,23.67,23.13,23.67,170900.0],["2019-03-29",23.7,23.94,23.53,23.64,215600.0],["2019-04-01",23.92,24.07,23.8,24.0,179500.0],["2019-04-02",23.98,23.99,23.52,23.56,125900.0],["2019-04-03",23.61,23.92,23.6,23.9,100100.0],["2019-04-04",23.98,24.13,23.8,24.02,124800.0],["2019-04-05",24.12,24.38,24.03,24.38,200000.0],["2019-04-08",24.36,24.63,24.36,24.47,127400.0],["2019-04-09",24.23,24.4,24.21,24.25,217000.0],["2019-04-10",24.31,24.65,24.28,24.49,201800.0],["2019-04-11",24.59,24.76,24.5,24.64,69300.0],["2019-04-12",24.76,24.92,24.6,24.77,103900.0],["2019-04-15",24.78,24.87,24.57,24.64,150200.0],["2019-04-16",24.69,24.9,24.61,24.84,187900.0],["2019-04-17",24.89,24.89,24.53,24.57,120200.0],["2019-04-18",24.5,24.75,24.44,24.63,118400.0],["2019-04-22",24.61,24.65,24.46,24.59,130900.0],["2019-04-23",24.66,25.21,24.65,25.18,173500.0],["2019-04-24",24.96,25.29,24.96,25.18,280600.0],["2019-04-25",25.01,25.28,24.76,24.93,170500.0],["2019-04-26",24.94,25.51,24.94,25.5,201200.0],["2019-04-29",25.5,25.75,25.29,25.52,290300.0],["2019-04-30",23.09,24.49,22.57,24.16,534100.0],["2019-05-01",24.29,24.94,24.29,24.57,373200.0],["2019-05-02",24.55,24.96,24.44,24.48,171300.0],["2019-05-03",24.63,24.84,24.39,24.68,182700.0],["2019-05-06",24.18,25.08,24.18,24.95,178700.0],["2019-05-07",24.65,24.82,24.21,24.4,171500.0],["2019-05-08",24.39,24.46,23.99,24.01,172600.0],["2019-05-09",23.79,24.1,23.54,23.99,121800.0],["2019-05-10",23.74,24.15,23.57,24.03,131700.0],["2019-05-13",23.52,23.64,23.12,23.34,165700.0],["2019-05-14",23.44,23.71,23.31,23.6,112500.0],["2019-05-15",23.27,23.73,23.27,23.52,128900.0],["2019-05-16",23.54,24.07,23.54,23.8,97600.0],["2019-05-17",23.55,23.81,23.44,23.5,114000.0],["2019-05-20",23.24,23.71,23.24,23.51,250900.0],["2019-05-21",23.69,23.98,23.6,23.79,163000.0],["2019-05-22",23.67,23.73,23.22,23.35,161400.0],["2019-05-23",23.09,23.09,22.2,22.32,226700.0],["2019-05-24",22.39,22.53,22.22,22.4,143100.0],["2019-05-28",22.33,22.58,21.99,22.04,183800.0],["2019-05-29",21.73,21.98,21.59,21.94,152000.0],["2019-05-30",21.96,22.28,21.55,21.67,107900.0],["2019-05-31",21.33,21.33,21.05,21.24,197900.0],["2019-06-03",21.2,21.52,21.01,21.17,203900.0],["2019-06-04",21.41,21.74,21.33,21.74,96100.0],["2019-06-05",21.74,22.03,21.53,21.74,159900.0],["2019-06-06",21.8,21.8,20.9,21.05,96500.0],["2019-06-07",21.11,21.31,20.98,21.08,152800.0],["2019-06-10",21.18,21.51,21.18,21.44,160200.0],["2019-06-11",21.62,21.96,21.29,21.43,122200.0],["2019-06-12",21.25,21.46,21.2,21.25,146400.0],["2019-06-13",21.3,22.05,21.2,21.83,520600.0],["2019-06-14",21.81,22.0,21.58,21.72,158600.0],["2019-06-17",21.71,21.81,21.46,21.55,135400.0],["2019-06-18",21.73,22.16,21.73,21.85,234100.0],["2019-06-19",21.87,21.93,21.65,21.85,121100.0],["2019-06-20",22.06,22.26,21.82,21.88,140800.0],["2019-06-21",21.75,21.84,21.35,21.5,526200.0],["2019-06-24",21.48,21.57,21.18,21.21,128600.0],["2019-06-25",21.27,21.34,20.94,21.0,186200.0],["2019-06-26",21.13,21.43,21.03,21.36,325800.0],["2019-06-27",21.44,21.75,21.44,21.68,184300.0],["2019-06-28",21.68,22.32,21.68,22.06,371600.0],["2019-07-01",22.35,22.46,21.76,21.88,181100.0],["2019-07-02",21.86,21.98,21.52,21.74,173700.0],["2019-07-03",21.83,21.83,21.51,21.62,75700.0],["2019-07-05",21.59,21.99,21.59,21.95,181200.0],["2019-07-08",21.91,22.28,21.91,22.06,203900.0],["2019-07-09",21.89,22.08,21.66,21.8,193200.0],["2019-07-10",21.87,22.05,21.71,21.84,186700.0],["2019-07-11",21.84,22.07,21.42,21.48,112800.0],["2019-07-12",21.38,21.84,21.3,21.75,135800.0],["2019-07-15",21.78,21.97,21.57,21.78,112900.0],["2019-07-16",21.79,22.05,21.76,21.84,90600.0],["2019-07-17",21.83,22.03,21.62,21.64,180700.0],["2019-07-18",21.77,21.87,21.51,21.75,136700.0],["2019-07-19",21.71,21.88,21.65,21.68,162600.0],["2019-07-22",21.72,21.96,21.63,21.67,94400.0],["2019-07-23",21.76,22.06,21.76,21.91,103600.0],["2019-07-24",21.9,22.89,21.9,22.78,200400.0],["2019-07-25",22.76,22.76,22.24,22.28,85900.0],["2019-07-26",22.35,22.86,22.35,22.65,135900.0],["2019-07-29",22.55,22.75,22.32,22.51,203800.0],["2019-07-30",20.72,20.9,18.62,19.54,719600.0],["2019-07-31",19.45,20.62,19.45,19.77,533100.0],["2019-08-01",19.66,20.77,19.55,19.59,412400.0],["2019-08-02",19.6,20.06,19.42,19.82,243200.0],["2019-08-05",19.45,19.7,19.25,19.5,303600.0],["2019-08-06",19.65,19.9,19.45,19.73,417500.0],["2019-08-07",19.46,19.85,19.27,19.73,256200.0],["2019-08-08",19.98,20.68,19.86,20.33,459500.0],["2019-08-09",20.29,20.29,19.57,19.84,308400.0],["2019-08-12",19.69,20.1,19.66,19.92,175900.0],["2019-08-13",19.78,20.52,19.78,19.93,181100.0],["2019-08-14",19.57,19.57,19.11,19.29,294800.0],["2019-08-15",19.34,19.5,19.24,19.43,224200.0],["2019-08-16",19.51,19.92,19.51,19.72,182600.0],["2019-08-19",19.99,20.19,19.79,19.82,160900.0],["2019-08-20",19.74,19.98,19.34,19.49,187100.0],["2019-08-21",19.75,19.98,19.41,19.66,141400.0],["2019-08-22",19.8,19.85,19.48,19.54,159800.0],["2019-08-23",19.35,19.65,18.84,18.88,275800.0],["2019-08-26",19.12,19.34,18.74,19.0,179100.0],["2019-08-27",19.09,19.28,18.68,18.86,197100.0],["2019-08-28",18.73,19.39,18.69,19.08,205000.0],["2019-08-29",19.25,19.56,19.21,19.35,207500.0],["2019-08-30",19.51,19.84,19.26,19.41,132100.0],["2019-09-03",19.11,19.45,18.93,19.16,298200.0],["2019-09-04",19.41,19.47,19.16,19.35,149500.0],["2019-09-05",19.68,20.39,19.55,20.02,192700.0],["2019-09-06",19.97,20.23,19.76,19.97,115400.0],["2019-09-09",20.08,20.83,19.84,20.74,120600.0],["2019-09-10",20.7,21.16,20.32,21.15,157400.0],["2019-09-11",21.27,21.33,20.85,21.28,167700.0],["2019-09-12",21.29,21.3,20.94,21.16,121000.0],["2019-09-13",21.34,21.59,21.18,21.26,191900.0],["2019-09-16",21.1,21.51,20.64,21.45,128400.0],["2019-09-17",21.31,21.38,21.06,21.33,96800.0],["2019-09-18",21.29,21.33,20.8,20.98,149000.0],["2019-09-19",21.0,21.58,20.86,20.89,204800.0],["2019-09-20",20.89,21.21,20.78,20.91,419600.0],["2019-09-23",20.68,20.79,20.1,20.4,214600.0],["2019-09-24",20.48,20.83,20.34,20.74,476300.0],["2019-09-25",20.78,21.15,20.73,21.0,163800.0],["2019-09-26",21.06,21.52,20.94,21.28,219900.0],["2019-09-27",21.46,21.54,21.02,21.1,126800.0],["2019-09-30",21.11,21.38,21.08,21.1,166900.0],["2019-10-01",21.28,21.45,20.39,20.55,252500.0],["2019-10-02",20.41,20.55,20.11,20.37,116000.0],["2019-10-03",20.41,20.41,19.99,20.07,169000.0],["2019-10-04",20.29,20.71,20.17,20.64,134700.0],["2019-10-07",20.44,20.91,20.3,20.85,436400.0],["2019-10-08",20.58,21.25,20.45,21.06,396100.0],["2019-10-09",21.35,21.39,20.9,20.91,172800.0],["2019-10-10",21.0,21.34,21.0,21.11,145000.0],["2019-10-11",21.52,22.37,21.5,21.6,211600.0],["2019-10-14",21.43,21.76,21.27,21.62,171900.0],["2019-10-15",21.63,22.15,21.62,21.95,257200.0],["2019-10-16",21.86,22.1,21.68,21.82,207700.0],["2019-10-17",21.98,22.25,21.97,22.12,162100.0],["2019-10-18",21.92,22.33,21.87,22.0,184500.0],["2019-10-21",22.35,22.74,22.31,22.35,157700.0],["2019-10-22",22.3,22.39,22.07,22.27,160600.0],["2019-10-23",22.27,22.59,22.16,22.44,196800.0],["2019-10-24",22.63,22.74,22.19,22.43,145700.0],["2019-10-25",22.37,22.59,22.29,22.46,93900.0],["2019-10-28",22.68,22.87,22.49,22.68,173100.0],["2019-10-29",22.68,24.98,22.68,23.69,539200.0],["2019-10-30",23.61,23.63,22.92,23.32,164600.0],["2019-10-31",23.16,23.31,22.73,22.9,194100.0],["2019-11-01",23.19,23.39,22.94,23.29,142800.0],["2019-11-04",23.27,23.61,22.91,23.61,170100.0],["2019-11-05",23.66,23.92,23.4,23.56,149400.0],["2019-11-06",23.49,23.87,23.21,23.27,152800.0],["2019-11-07",23.54,23.58,23.18,23.3,96100.0],["2019-11-08",23.16,23.38,23.08,23.28,176600.0],["2019-11-11",23.15,23.61,23.15,23.34,116700.0],["2019-11-12",23.21,23.49,23.15,23.25,134300.0],["2019-11-13",22.98,23.24,22.88,22.92,116300.0],["2019-11-14",22.88,23.21,22.87,22.99,147500.0],["2019-11-15",23.18,23.34,22.89,23.15,206800.0],["2019-11-18",22.97,23.21,22.53,22.65,144000.0],["2019-11-19",22.71,22.73,22.45,22.62,193100.0],["2019-11-20",22.42,22.84,22.38,22.62,226100.0],["2019-11-21",22.68,22.93,22.46,22.81,227700.0],["2019-11-22",23.0,23.17,22.91,23.01,139200.0],["2019-11-25",23.09,23.69,23.05,23.48,187100.0],["2019-11-26",23.37,23.81,23.37,23.6,168400.0],["2019-11-27",23.56,23.74,23.44,23.52,87600.0],["2019-11-29",23.46,23.48,23.27,23.31,64000.0],["2019-12-02",23.42,23.44,23.05,23.13,132300.0],["2019-12-03",22.8,23.16,22.8,23.01,100000.0],["2019-12-04",23.11,23.33,22.81,22.83,217800.0],["2019-12-05",22.92,23.28,22.92,23.05,123100.0],["2019-12-06",23.23,23.62,23.19,23.55,173200.0],["2019-12-09",23.46,23.55,23.25,23.35,194400.0],["2019-12-10",23.37,23.64,23.26,23.53,129700.0],["2019-12-11",23.55,23.92,23.4,23.76,97400.0],["2019-12-12",23.67,24.18,23.67,24.01,149900.0],["2019-12-13",24.01,24.19,23.94,24.02,213800.0],["2019-12-16",24.19,24.3,23.67,23.74,208500.0],["2019-12-17",23.7,23.88,23.62,23.74,169500.0],["2019-12-18",23.76,23.78,23.41,23.58,157000.0],["2019-12-19",23.6,23.67,23.46,23.58,201200.0],["2019-12-20",23.65,23.96,23.58,23.82,761200.0],["2019-12-23",23.79,23.79,23.48,23.55,123500.0],["2019-12-24",23.58,23.79,23.56,23.7,108300.0],["2019-12-26",23.7,23.91,23.7,23.76,179200.0],["2019-12-27",23.81,23.84,23.62,23.62,118000.0],["2019-12-30",23.6,23.79,23.49,23.75,153600.0],["2019-12-31",23.66,24.19,23.66,24.06,191100.0],["2020-01-02",24.26,24.26,23.8,24.07,151700.0],["2020-01-03",23.71,24.11,23.64,23.93,191300.0],["2020-01-06",23.7,23.78,23.37,23.45,176000.0],["2020-01-07",23.53,23.53,23.24,23.31,109700.0],["2020-01-08",23.41,23.41,23.21,23.24,82200.0],["2020-01-09",23.32,23.32,23.08,23.11,180200.0],["2020-01-10",23.08,23.19,22.9,23.18,167700.0],["2020-01-13",23.09,23.38,22.94,23.34,129500.0],["2020-01-14",23.27,23.31,23.08,23.25,154200.0],["2020-01-15",23.15,23.73,23.11,23.59,178100.0],["2020-01-16",23.76,24.0,23.65,23.78,114600.0],["2020-01-17",23.91,23.91,23.59,23.65,87400.0],["2020-01-21",23.47,23.65,23.29,23.46,161400.0],["2020-01-22",23.45,23.55,23.24,23.34,83800.0],["2020-01-23",23.32,23.32,22.96,23.13,215400.0],["2020-01-24",23.13,23.13,22.67,22.83,171900.0],["2020-01-27",22.51,22.84,22.43,22.63,252500.0],["2020-01-28",22.8,23.17,22.61,23.05,194800.0],["2020-01-29",23.05,23.16,22.61,22.66,216800.0],["2020-01-30",22.57,22.71,22.39,22.69,124900.0],["2020-01-31",22.53,22.66,21.81,21.91,152200.0],["2020-02-03",21.99,22.17,21.85,22.03,234300.0],["2020-02-04",22.36,22.42,22.1,22.29,216800.0],["2020-02-05",22.55,23.04,22.47,22.96,165100.0],["2020-02-06",20.3,20.74,16.71,17.07,773400.0],["2020-02-07",17.0,17.46,16.57,16.83,648300.0],["2020-02-10",16.78,16.84,16.1,16.31,473900.0],["2020-02-11",16.47,16.93,16.38,16.69,502300.0],["2020-02-12",16.77,17.07,16.72,17.04,362500.0],["2020-02-13",16.94,17.16,16.77,16.83,236600.0],["2020-02-14",16.8,16.97,16.67,16.72,297900.0],["2020-02-18",16.66,16.71,16.41,16.45,322500.0],["2020-02-19",16.48,16.6,16.46,16.49,190900.0],["2020-02-20",16.45,16.51,16.26,16.33,139400.0],["2020-02-21",16.3,16.3,15.97,16.19,346200.0],["2020-02-24",15.7,15.94,15.41,15.85,438500.0],["2020-02-25",15.85,15.85,15.0,15.03,375800.0],["2020-02-26",15.08,15.09,14.73,14.74,591600.0],["2020-02-27",14.41,14.91,14.21,14.7,743500.0],["2020-02-28",14.31,15.18,14.31,14.88,562200.0],["2020-03-02",14.94,14.98,14.52,14.72,827400.0],["2020-03-03",14.69,15.0,14.25,14.45,424600.0],["2020-03-04",14.66,15.11,14.48,15.07,230300.0],["2020-03-05",14.57,14.67,14.23,14.51,696400.0],["2020-03-06",14.19,14.62,14.06,14.34,513500.0],["2020-03-09",13.84,14.55,13.48,13.51,515000.0],["2020-03-10",13.87,13.87,13.31,13.78,436700.0],["2020-03-11",13.39,13.74,13.23,13.35,345100.0],["2020-03-12",12.62,13.21,12.02,12.04,479200.0],["2020-03-13",12.52,12.99,12.04,12.99,395500.0],["2020-03-16",12.49,13.07,12.39,12.58,415800.0],["2020-03-17",13.02,13.98,12.58,13.8,550500.0],["2020-03-18",13.09,14.39,12.91,14.2,467000.0],["2020-03-19",14.19,14.75,13.85,14.31,522400.0],["2020-03-20",14.29,14.45,13.09,13.15,959200.0],["2020-03-23",13.42,13.51,12.86,13.07,382300.0],["2020-03-24",13.52,13.95,12.74,12.99,458900.0],["2020-03-25",12.98,13.37,12.79,12.81,414200.0],["2020-03-26",12.88,13.15,12.77,12.98,443800.0],["2020-03-27",12.65,13.0,12.6,12.77,417300.0],["2020-03-30",12.64,13.05,12.52,12.92,355000.0],["2020-03-31",12.86,13.22,12.68,12.76,453700.0],["2020-04-01",12.41,13.31,12.18,12.86,471200.0],["2020-04-02",12.67,13.34,12.67,13.05,384400.0],["2020-04-03",12.98,13.5,12.8,13.06,539200.0],["2020-04-06",13.38,13.58,13.08,13.5,305300.0],["2020-04-07",13.83,13.94,13.44,13.6,380500.0],["2020-04-08",13.72,14.4,13.6,14.14,348100.0],["2020-04-09",14.49,14.5,13.93,14.42,351400.0],["2020-04-13",14.27,14.33,14.04,14.27,302100.0],["2020-04-14",14.52,14.52,14.13,14.35,370400.0],["2020-04-15",13.9,14.14,13.73,13.91,538600.0],["2020-04-16",14.0,14.25,13.55,13.78,393700.0],["2020-04-17",14.12,14.31,13.94,14.09,325700.0],["2020-04-20",13.73,14.28,13.68,14.12,273900.0],["2020-04-21",13.75,14.18,13.64,14.04,499300.0],["2020-04-22",14.31,14.31,13.9,14.12,246700.0],["2020-04-23",14.14,14.67,14.14,14.35,247700.0],["2020-04-24",14.48,14.75,14.36,14.52,221400.0],["2020-04-27",14.73,15.15,14.65,15.03,386000.0],["2020-04-28",15.41,15.41,15.18,15.29,279200.0],["2020-04-29",15.78,16.02,15.56,15.74,375700.0],["2020-04-30",15.47,15.78,15.34,15.53,432600.0],["2020-05-01",14.34,15.34,14.34,15.24,491100.0],["2020-05-04",14.99,15.28,14.84,15.02,306500.0],["2020-05-05",15.02,15.74,14.62,14.72,527000.0],["2020-05-06",14.71,14.81,14.32,14.45,425700.0],["2020-05-07",14.68,14.72,14.28,14.4,344400.0],["2020-05-08",14.64,14.64,14.45,14.59,322400.0],["2020-05-11",14.29,14.55,14.29,14.39,450900.0],["2020-05-12",14.51,14.55,14.21,14.22,480900.0],["2020-05-13",14.03,14.16,13.87,13.98,603100.0],["2020-05-14",13.69,13.94,13.57,13.92,464200.0],["2020-05-15",13.92,14.08,13.58,13.98,1482200.0],["2020-05-18",14.36,14.93,14.35,14.79,762500.0],["2020-05-19",14.73,15.32,14.63,14.94,358500.0],["2020-05-20",15.17,15.48,15.06,15.21,304600.0],["2020-05-21",15.23,15.33,15.08,15.12,327100.0],["2020-05-22",15.22,15.22,14.95,15.02,227600.0],["2020-05-26",15.34,15.58,15.2,15.39,319100.0],["2020-05-27",15.72,16.34,15.57,16.28,781400.0],["2020-05-28",16.44,16.44,15.64,15.71,403200.0],["2020-05-29",15.55,15.7,15.41,15.46,509500.0],["2020-06-01",15.49,15.73,15.39,15.53,383700.0],["2020-06-02",15.64,16.0,15.59,15.72,261100.0],["2020-06-03",15.96,16.28,15.88,16.22,348200.0],["2020-06-04",16.06,16.7,16.02,16.56,342300.0],["2020-06-05",16.86,17.41,16.86,17.09,321900.0],["2020-06-08",17.19,17.3,17.08,17.17,314200.0],["2020-06-09",16.91,17.14,16.85,16.96,281200.0],["2020-06-10",16.87,16.92,16.09,16.24,509900.0],["2020-06-11",15.85,15.92,15.1,15.27,423500.0],["2020-06-12",15.66,15.8,14.68,14.99,425000.0],["2020-06-15",14.63,15.19,14.51,15.06,348500.0],["2020-06-16",15.41,15.59,15.06,15.27,340100.0],["2020-06-17",15.24,15.27,14.84,14.95,410400.0],["2020-06-18",14.77,15.01,14.66,14.74,373100.0],["2020-06-19",15.01,15.04,14.58,14.71,1223200.0],["2020-06-22",14.58,15.06,14.48,15.0,361600.0],["2020-06-23",15.16,15.32,15.07,15.22,387400.0],["2020-06-24",15.05,15.06,14.56,14.58,404300.0],["2020-06-25",14.55,14.74,14.36,14.73,402000.0],["2020-06-26",14.67,14.78,14.32,14.65,683400.0],["2020-06-29",14.89,15.23,14.73,15.06,269300.0],["2020-06-30",15.0,15.36,15.0,15.27,244200.0],["2020-07-01",15.35,15.44,14.57,14.6,240900.0],["2020-07-02",14.88,15.03,14.44,14.47,229200.0],["2020-07-06",14.69,14.72,14.26,14.46,214100.0],["2020-07-07",14.26,14.3,13.56,13.61,432000.0],["2020-07-08",13.61,13.61,12.83,13.07,268200.0],["2020-07-09",12.97,13.07,12.36,12.48,250500.0],["2020-07-10",12.46,12.7,12.3,12.69,242200.0],["2020-07-13",12.75,13.34,12.58,13.06,316100.0],["2020-07-14",13.05,13.22,12.91,13.07,188300.0],["2020-07-15",13.38,13.78,13.23,13.53,189000.0],["2020-07-16",13.51,13.78,13.34,13.46,204200.0],["2020-07-17",13.45,13.65,13.25,13.32,331900.0],["2020-07-20",13.22,13.3,12.96,13.02,256100.0],["2020-07-21",13.61,14.47,13.43,14.38,752100.0],["2020-07-22",14.31,14.43,13.87,14.12,350300.0],["2020-07-23",14.06,14.34,13.94,14.01,366300.0],["2020-07-24",14.01,14.15,13.62,13.65,149300.0],["2020-07-27",13.55,13.8,13.45,13.67,232300.0],["2020-07-28",15.56,17.89,15.09,16.86,1117300.0],["2020-07-29",16.92,16.98,16.01,16.03,524000.0],["2020-07-30",15.82,15.92,15.47,15.64,266400.0],["2020-07-31",15.48,15.61,15.0,15.43,251000.0],["2020-08-03",15.55,15.99,15.36,15.42,263200.0],["2020-08-04",15.31,15.43,15.1,15.29,174300.0],["2020-08-05",15.57,15.86,15.35,15.68,384400.0],["2020-08-06",15.6,15.77,15.47,15.61,194000.0],["2020-08-07",15.47,16.11,15.47,16.05,214600.0],["2020-08-10",15.93,16.37,15.93,16.26,310900.0],["2020-08-11",16.39,16.65,16.24,16.36,310000.0],["2020-08-12",16.55,16.7,16.41,16.53,234600.0],["2020-08-13",16.35,16.5,16.11,16.16,134900.0],["2020-08-14",16.09,16.33,15.91,16.2,119000.0],["2020-08-17",16.27,16.29,16.07,16.12,128000.0],["2020-08-18",16.0,16.31,15.97,16.24,189200.0],["2020-08-19",16.21,16.5,16.15,16.16,183200.0],["2020-08-20",16.2,16.45,16.1,16.19,133400.0],["2020-08-21",16.15,16.33,15.96,16.06,264100.0],["2020-08-24",16.26,16.65,16.02,16.56,463600.0],["2020-08-25",16.57,16.8,16.48,16.61,198200.0],["2020-08-26",16.56,16.83,16.32,16.34,212400.0],["2020-08-27",16.44,16.71,16.37,16.65,250800.0],["2020-08-28",16.61,17.05,16.56,17.03,221900.0],["2020-08-31",17.05,17.05,16.79,16.92,338400.0],["2020-09-01",16.81,17.14,16.45,16.71,283700.0],["2020-09-02",16.74,16.94,16.68,16.84,251800.0],["2020-09-03",16.87,16.97,16.63,16.63,267900.0],["2020-09-04",16.91,16.93,16.33,16.46,207700.0],["2020-09-08",16.47,16.47,16.05,16.27,232500.0],["2020-09-09",16.39,16.55,16.23,16.29,226200.0],["2020-09-10",16.28,16.49,16.17,16.18,275300.0],["2020-09-11",16.23,16.31,16.06,16.16,140000.0],["2020-09-14",16.23,16.43,16.14,16.32,158600.0],["2020-09-15",16.38,16.55,16.21,16.27,128300.0],["2020-09-16",16.37,16.71,16.23,16.39,184400.0],["2020-09-17",16.29,16.67,16.2,16.32,306500.0],["2020-09-18",16.42,16.74,16.35,16.65,553800.0],["2020-09-21",16.43,16.43,15.91,16.03,440000.0],["2020-09-22",15.99,16.13,15.65,15.7,300900.0],["2020-09-23",15.66,15.99,15.14,15.15,352900.0],["2020-09-24",15.22,15.38,14.99,15.22,244100.0],["2020-09-25",15.13,15.42,15.07,15.34,276100.0],["2020-09-28",15.46,15.92,15.46,15.72,263800.0],["2020-09-29",15.74,15.82,15.44,15.59,547500.0],["2020-09-30",15.77,16.25,15.43,15.49,276600.0],["2020-10-01",15.51,15.77,15.17,15.28,215700.0],["2020-10-02",15.1,15.74,15.1,15.65,164300.0],["2020-10-05",15.8,16.23,15.8,16.15,138000.0],["2020-10-06",16.33,16.76,16.33,16.46,243200.0],["2020-10-07",16.58,16.75,16.51,16.64,144800.0],["2020-10-08",16.84,17.08,16.77,16.98,109000.0],["2020-10-09",17.1,17.29,16.96,17.08,147700.0],["2020-10-12",17.13,17.58,17.13,17.48,180600.0],["2020-10-13",17.33,17.54,17.13,17.33,192000.0],["2020-10-14",17.33,17.56,17.25,17.39,142400.0],["2020-10-15",17.17,17.82,17.1,17.8,179300.0],["2020-10-16",17.76,18.02,17.71,17.88,187400.0],["2020-10-19",17.88,18.13,17.75,17.83,206600.0],["2020-10-20",17.83,18.07,17.7,17.76,287300.0],["2020-10-21",17.8,17.92,17.54,17.71,138400.0],["2020-10-22",17.85,18.22,17.8,18.2,170100.0],["2020-10-23",18.32,18.59,18.14,18.43,179500.0],["2020-10-26",18.18,18.18,17.08,17.13,198100.0],["2020-10-27",16.93,18.1,15.62,15.7,460700.0],["2020-10-28",15.4,15.53,15.05,15.25,221500.0],["2020-10-29",15.15,15.74,14.99,15.51,200200.0],["2020-10-30",15.47,15.62,15.41,15.52,262400.0],["2020-11-02",15.7,15.95,15.4,15.68,187000.0],["2020-11-03",15.9,16.32,15.9,16.09,264900.0],["2020-11-04",15.72,16.11,15.29,15.4,169700.0],["2020-11-05",15.44,15.81,15.44,15.61,121600.0],["2020-11-06",15.73,15.94,15.53,15.62,207700.0],["2020-11-09",16.69,18.02,16.46,17.61,225100.0],["2020-11-10",17.88,18.4,17.64,18.12,183400.0],["2020-11-11",18.16,18.25,17.1,17.36,181400.0],["2020-11-12",17.11,17.62,16.66,16.91,171100.0],["2020-11-13",17.09,17.6,17.09,17.49,130300.0],["2020-11-16",17.93,18.18,17.81,18.18,154200.0],["2020-11-17",17.9,18.19,17.49,18.05,148600.0],["2020-11-18",18.3,18.55,17.84,17.84,141300.0],["2020-11-19",17.84,17.96,17.47,17.87,112200.0],["2020-11-20",17.67,17.86,17.47,17.63,141300.0],["2020-11-23",18.94,19.77,18.61,19.53,243700.0],["2020-11-24",19.94,20.81,19.64,20.47,173600.0],["2020-11-25",20.2,20.37,19.99,20.35,141800.0],["2020-11-27",20.25,20.59,20.08,20.27,80300.0],["2020-11-30",20.21,20.24,19.08,19.1,209400.0],["2020-12-01",19.33,19.48,18.8,19.14,182600.0],["2020-12-02",19.0,19.51,18.99,19.32,95300.0],["2020-12-03",19.36,19.6,19.01,19.58,162700.0],["2020-12-04",19.8,20.41,19.61,20.33,194500.0],["2020-12-07",20.19,20.22,19.76,20.13,216700.0],["2020-12-08",19.87,20.44,19.87,20.36,197900.0],["2020-12-09",20.64,20.66,19.94,20.13,250900.0],["2020-12-10",19.84,20.25,19.77,19.91,144400.0],["2020-12-11",19.89,20.49,19.89,20.24,154600.0],["2020-12-14",19.56,19.8,18.34,18.66,232500.0],["2020-12-15",18.76,19.11,18.37,18.94,131700.0],["2020-12-16",18.94,19.0,18.54,18.89,153800.0],["2020-12-17",18.89,19.01,18.5,18.68,175800.0],["2020-12-18",18.75,19.28,18.61,18.94,727000.0],["2020-12-21",18.63,18.86,18.49,18.69,234100.0],["2020-12-22",18.67,18.81,18.51,18.64,139900.0],["2020-12-23",18.84,19.25,18.62,19.18,102900.0],["2020-12-24",19.16,19.43,19.06,19.18,79200.0],["2020-12-28",19.45,19.71,19.2,19.38,155000.0],["2020-12-29",19.45,19.45,18.63,18.79,107700.0],["2020-12-30",18.85,18.93,18.57,18.75,84800.0],["2020-12-31",18.69,18.84,18.45,18.69,102500.0],["2021-01-04",18.8,19.04,18.26,18.39,168100.0],["2021-01-05",18.34,19.1,18.33,18.77,166200.0],["2021-01-06",19.11,20.15,19.11,19.85,239100.0],["2021-01-07",19.91,20.04,19.56,19.89,121600.0],["2021-01-08",20.0,20.0,19.42,19.6,110200.0],["2021-01-11",19.3,19.63,19.16,19.28,108100.0],["2021-01-12",19.41,20.03,19.38,19.91,125100.0],["2021-01-13",19.86,19.86,19.39,19.47,109000.0],["2021-01-14",19.65,20.07,19.45,19.74,123000.0],["2021-01-15",19.51,19.51,19.17,19.26,190000.0],["2021-01-19",19.7,19.8,19.35,19.57,173900.0],["2021-01-20",19.52,20.0,19.52,19.84,134800.0],["2021-01-21",19.84,19.99,19.56,19.76,213000.0],["2021-01-22",19.51,20.23,19.51,20.17,123200.0],["2021-01-25",19.99,20.36,19.5,19.68,159500.0],["2021-01-26",20.03,20.03,19.49,19.68,179600.0],["2021-01-27",19.23,20.71,19.23,20.29,314700.0],["2021-01-28",20.38,20.42,19.25,19.33,239100.0],["2021-01-29",19.42,19.54,18.54,18.59,416300.0],["2021-02-01",18.7,19.56,18.55,19.39,229600.0],["2021-02-02",19.74,19.91,19.01,19.75,254300.0],["2021-02-03",19.63,19.87,19.33,19.65,209900.0],["2021-02-04",21.0,21.74,20.03,20.34,282400.0],["2021-02-05",20.67,20.71,19.32,19.62,310000.0],["2021-02-08",19.69,20.52,19.67,20.33,174900.0],["2021-02-09",20.15,20.46,19.72,20.31,135500.0],["2021-02-10",20.32,20.64,19.99,20.42,163200.0],["2021-02-11",20.34,20.64,19.7,19.83,194600.0],["2021-02-12",19.76,19.98,19.52,19.56,193600.0],["2021-02-16",19.55,19.96,19.36,19.65,225300.0],["2021-02-17",19.48,20.22,19.2,19.99,232400.0],["2021-02-18",19.89,20.4,19.86,20.22,471300.0],["2021-02-19",20.21,21.06,20.03,20.92,1009300.0],["2021-02-22",20.94,21.56,20.91,21.26,259000.0],["2021-02-23",21.27,22.24,21.07,21.5,212600.0],["2021-02-24",21.66,21.94,21.19,21.49,173300.0],["2021-02-25",21.53,21.59,20.85,20.94,149300.0],["2021-02-26",21.16,21.28,20.7,20.83,303700.0],["2021-03-01",21.11,21.31,20.74,20.77,163000.0],["2021-03-02",20.8,20.89,20.32,20.4,178100.0],["2021-03-03",20.43,21.27,20.36,20.75,182800.0],["2021-03-04",20.84,21.27,20.32,20.72,275500.0],["2021-03-05",21.1,21.47,20.59,21.43,267500.0],["2021-03-08",21.49,22.54,21.49,22.47,173500.0],["2021-03-09",22.47,22.47,21.34,21.4,176700.0],["2021-03-10",21.46,22.1,21.36,21.92,126800.0],["2021-03-11",21.91,22.24,21.72,22.23,136400.0],["2021-03-12",22.44,22.89,21.96,22.5,139700.0],["2021-03-15",22.47,22.73,22.01,22.18,127000.0],["2021-03-16",22.08,22.13,21.56,21.84,138800.0],["2021-03-17",21.84,21.96,21.21,21.9,249400.0],["2021-03-18",21.89,22.3,21.63,21.74,219100.0],["2021-03-19",21.73,21.97,20.97,21.67,640800.0],["2021-03-22",21.64,21.71,20.88,20.96,157800.0],["2021-03-23",20.66,21.01,20.52,20.62,217500.0],["2021-03-24",20.79,21.31,20.38,20.42,183900.0],["2021-03-25",20.24,20.96,19.98,20.81,189800.0],["2021-03-26",21.05,22.16,20.94,21.81,226500.0],["2021-03-29",21.57,22.2,21.27,21.3,138700.0],["2021-03-30",21.5,21.68,21.32,21.64,119500.0],["2021-03-31",21.83,22.16,21.64,22.02,285900.0],["2021-04-01",22.17,22.56,21.98,22.56,167200.0],["2021-04-05",22.71,23.1,22.71,23.03,189400.0],["2021-04-06",22.87,23.29,22.87,22.89,153000.0],["2021-04-07",23.0,23.0,22.26,22.39,159700.0],["2021-04-08",22.35,22.78,22.08,22.78,141100.0],["2021-04-09",22.89,22.93,22.45,22.76,138900.0],["2021-04-12",22.81,22.88,22.41,22.84,114000.0],["2021-04-13",22.98,23.13,22.63,22.98,100200.0],["2021-04-14",22.99,23.33,22.92,23.02,114300.0],["2021-04-15",23.12,23.33,22.97,23.25,96800.0],["2021-04-16",23.55,23.55,22.65,23.01,174400.0],["2021-04-19",23.01,23.01,22.2,22.61,149000.0],["2021-04-20",22.51,22.62,21.88,22.18,118600.0],["2021-04-21",22.23,22.57,22.14,22.38,87200.0],["2021-04-22",22.65,22.65,22.21,22.38,112700.0],["2021-04-23",22.56,23.35,22.43,23.04,144300.0],["2021-04-26",22.96,23.27,22.75,23.06,183800.0],["2021-04-27",25.35,29.9,25.11,28.8,887600.0],["2021-04-28",29.17,29.19,27.71,28.67,372400.0],["2021-04-29",28.67,29.1,27.85,28.13,371300.0],["2021-04-30",27.79,28.92,27.79,28.3,294900.0],["2021-05-03",28.36,29.61,28.36,29.24,288900.0],["2021-05-04",28.96,29.38,28.41,28.54,211100.0],["2021-05-05",28.42,28.43,27.81,28.2,142900.0],["2021-05-06",28.33,28.5,27.75,27.81,158600.0],["2021-05-07",27.72,28.22,27.66,28.22,116400.0],["2021-05-10",28.34,28.55,27.55,27.55,252700.0],["2021-05-11",27.06,27.58,26.83,26.95,160200.0],["2021-05-12",26.96,27.31,26.5,26.65,207800.0],["2021-05-13",26.71,27.48,26.5,27.32,261800.0],["2021-05-14",27.34,27.37,26.96,27.29,98700.0],["2021-05-17",26.98,27.34,26.68,27.28,135700.0],["2021-05-18",27.14,27.48,26.89,26.91,109000.0],["2021-05-19",26.67,26.67,25.83,26.29,155300.0],["2021-05-20",26.28,26.28,25.51,25.8,103400.0],["2021-05-21",26.1,26.62,25.95,26.6,151200.0],["2021-05-24",26.59,26.84,26.28,26.75,111100.0],["2021-05-25",26.74,27.12,26.25,26.36,290600.0],["2021-05-26",26.67,26.97,26.48,26.72,115600.0],["2021-05-27",26.83,27.79,26.83,27.47,175100.0],["2021-05-28",27.49,27.74,26.83,27.13,123900.0],["2021-06-01",27.2,27.81,27.01,27.53,161500.0],["2021-06-02",27.6,28.16,27.58,27.65,330100.0],["2021-06-03",27.56,28.36,27.17,28.34,160500.0],["2021-06-04",28.39,28.41,27.73,28.12,115500.0],["2021-06-07",28.12,28.36,27.9,28.23,100300.0],["2021-06-08",28.3,28.99,28.3,28.71,153500.0],["2021-06-09",28.67,29.43,28.65,29.27,208100.0],["2021-06-10",29.71,29.84,29.36,29.37,179000.0],["2021-06-11",29.38,29.53,29.06,29.35,122400.0],["2021-06-14",29.51,29.74,29.4,29.53,141500.0],["2021-06-15",29.62,29.78,29.23,29.51,122900.0],["2021-06-16",29.47,29.53,28.98,29.37,142800.0],["2021-06-17",29.13,29.4,28.49,28.59,207500.0],["2021-06-18",28.29,28.29,27.41,27.84,474600.0],["2021-06-21",28.0,28.74,27.83,28.53,157900.0],["2021-06-22",28.53,28.84,27.89,28.74,140300.0],["2021-06-23",28.74,29.38,28.74,28.95,236900.0],["2021-06-24",29.05,29.42,28.78,29.36,123500.0],["2021-06-25",29.56,29.99,29.4,29.52,495800.0],["2021-06-28",29.52,29.77,28.2,28.43,221700.0],["2021-06-29",28.35,28.57,28.13,28.33,161100.0],["2021-06-30",28.2,28.34,27.83,28.11,180700.0],["2021-07-01",28.41,28.41,28.08,28.08,148900.0],["2021-07-02",28.08,28.12,27.21,27.4,132000.0],["2021-07-06",27.32,27.32,26.4,26.84,156100.0],["2021-07-07",26.72,26.98,26.32,26.51,107200.0],["2021-07-08",26.1,26.22,25.59,25.8,150400.0],["2021-07-09",26.26,26.65,26.1,26.38,141500.0],["2021-07-12",26.23,26.56,26.07,26.52,88200.0],["2021-07-13",26.39,26.63,26.32,26.53,166100.0],["2021-07-14",26.73,26.98,26.47,26.52,110000.0],["2021-07-15",26.36,26.45,25.92,26.28,93900.0],["2021-07-16",26.51,26.53,25.67,25.69,143600.0],["2021-07-19",25.16,25.85,24.95,25.62,267800.0],["2021-07-20",25.65,26.49,25.63,25.84,190500.0],["2021-07-21",26.04,26.59,25.91,26.17,76500.0],["2021-07-22",26.2,26.2,25.19,25.29,93900.0],["2021-07-23",25.53,26.0,25.19,25.51,87400.0],["2021-07-26",25.51,26.5,25.51,26.42,160300.0],["2021-07-27",26.51,27.36,25.68,27.2,260500.0],["2021-07-28",27.5,27.91,26.69,27.7,154400.0],["2021-07-29",27.96,28.55,27.88,28.11,160900.0],["2021-07-30",27.87,27.87,26.9,27.19,152100.0],["2021-08-02",27.27,27.78,26.88,26.95,102700.0],["2021-08-03",27.08,27.21,26.3,26.66,185000.0],["2021-08-04",26.36,26.36,25.44,25.5,177700.0],["2021-08-05",25.68,26.61,25.65,26.44,209900.0],["2021-08-06",26.78,27.0,26.23,26.39,125100.0],["2021-08-09",26.35,26.35,25.74,26.07,69800.0],["2021-08-10",26.0,26.52,25.85,26.5,83500.0],["2021-08-11",26.51,26.53,26.1,26.53,59900.0],["2021-08-12",26.73,26.73,26.29,26.34,104200.0],["2021-08-13",26.48,26.48,26.08,26.22,77300.0],["2021-08-16",26.0,26.22,25.27,26.07,169600.0],["2021-08-17",25.77,26.17,25.75,25.96,133200.0],["2021-08-18",25.89,26.06,25.57,25.63,87500.0],["2021-08-19",25.28,25.56,25.1,25.29,91300.0],["2021-08-20",25.19,25.94,24.78,25.9,153400.0],["2021-08-23",26.25,26.67,25.99,26.34,77500.0],["2021-08-24",26.27,26.48,25.98,26.03,84600.0],["2021-08-25",25.92,26.5,25.85,26.17,177800.0],["2021-08-26",26.22,26.7,25.98,26.27,84800.0],["2021-08-27",26.4,27.48,26.39,27.48,172600.0],["2021-08-30",27.73,27.73,27.24,27.26,88100.0],["2021-08-31",27.18,27.39,27.06,27.33,101500.0],["2021-09-01",27.51,27.51,26.59,27.14,369300.0],["2021-09-02",27.25,27.72,27.05,27.7,290100.0],["2021-09-03",27.59,27.79,27.26,27.58,64900.0],["2021-09-07",27.4,27.49,26.84,26.84,112600.0],["2021-09-08",26.81,27.05,26.4,26.8,78000.0],["2021-09-09",26.75,27.29,26.56,26.94,78300.0],["2021-09-10",27.03,27.32,26.75,26.92,99700.0],["2021-09-13",27.14,27.46,26.89,27.16,87200.0],["2021-09-14",27.24,27.68,27.24,27.64,143400.0],["2021-09-15",27.5,28.16,27.46,28.03,114300.0],["2021-09-16",27.92,28.16,27.64,27.94,84300.0],["2021-09-17",28.05,28.28,27.69,28.26,644300.0],["2021-09-20",27.86,27.94,25.73,26.45,191500.0],["2021-09-21",26.69,26.73,25.63,25.9,253600.0],["2021-09-22",26.26,26.82,25.88,26.43,206600.0],["2021-09-23",26.68,27.72,26.68,27.38,399100.0],["2021-09-24",27.11,28.12,27.11,28.0,114800.0],["2021-09-27",28.23,29.08,28.23,28.59,146400.0],["2021-09-28",28.61,28.61,27.87,28.07,112500.0],["2021-09-29",28.23,28.46,27.91,28.03,154000.0],["2021-09-30",28.16,28.21,27.06,27.08,233200.0],["2021-10-01",27.29,28.68,27.28,28.59,232200.0],["2021-10-04",28.55,29.12,28.55,28.94,111600.0],["2021-10-05",29.17,29.6,29.03,29.57,170200.0],["2021-10-06",29.33,29.41,28.42,28.81,94800.0],["2021-10-07",29.06,30.5,29.06,30.48,161200.0],["2021-10-08",30.4,31.51,30.01,31.38,221500.0],["2021-10-11",31.35,32.28,31.24,31.78,295000.0],["2021-10-12",31.94,32.5,31.63,32.4,131400.0],["2021-10-13",32.27,32.27,30.96,31.54,164000.0],["2021-10-14",31.91,32.2,31.43,31.61,120200.0],["2021-10-15",32.24,32.35,31.03,31.05,118400.0],["2021-10-18",31.17,31.17,30.77,30.93,66500.0],["2021-10-19",30.76,30.88,29.95,30.85,129500.0],["2021-10-20",31.12,31.5,30.67,31.4,132700.0],["2021-10-21",30.85,31.81,30.85,31.77,132300.0],["2021-10-22",31.96,32.37,31.6,32.07,116200.0],["2021-10-25",32.19,32.91,31.88,32.69,189400.0],["2021-10-26",31.29,31.29,28.31,28.81,625400.0],["2021-10-27",28.63,28.83,27.49,28.0,313900.0],["2021-10-28",27.92,28.78,27.92,28.53,230000.0],["2021-10-29",28.63,28.99,27.84,27.85,275700.0],["2021-11-01",27.97,28.62,27.65,28.25,197100.0],["2021-11-02",28.55,28.68,27.35,27.4,242300.0],["2021-11-03",27.25,27.79,26.97,27.47,338200.0],["2021-11-04",27.61,28.01,27.3,28.01,308100.0],["2021-11-05",28.37,29.45,28.37,28.9,253500.0],["2021-11-08",29.07,29.48,28.49,28.59,133800.0],["2021-11-09",28.51,28.52,27.95,28.01,144100.0],["2021-11-10",27.88,28.06,27.19,27.22,141800.0],["2021-11-11",27.23,27.64,26.92,27.5,131700.0],["2021-11-12",27.43,27.81,26.98,27.02,173300.0],["2021-11-15",27.34,27.34,26.37,27.13,197200.0],["2021-11-16",26.94,27.43,26.8,27.09,104500.0],["2021-11-17",26.81,27.15,25.92,26.09,156400.0],["2021-11-18",26.19,26.19,25.26,26.05,224700.0],["2021-11-19",25.71,26.52,25.67,26.31,140400.0],["2021-11-22",26.41,27.15,26.11,26.3,319100.0],["2021-11-23",26.41,27.55,26.26,27.52,173000.0],["2021-11-24",27.52,28.34,27.42,27.96,220700.0],["2021-11-26",26.91,26.91,25.97,26.27,143200.0],["2021-11-29",26.71,26.77,26.09,26.42,144800.0],["2021-11-30",25.91,26.47,25.49,26.02,308800.0],["2021-12-01",26.7,27.28,26.11,26.14,359100.0],["2021-12-02",26.19,27.3,26.19,26.78,416300.0],["2021-12-03",26.88,27.16,26.39,26.81,247800.0],["2021-12-06",26.95,27.9,26.86,27.18,207200.0],["2021-12-07",27.65,27.79,26.86,26.94,121100.0],["2021-12-08",26.84,27.39,26.76,27.06,112300.0],["2021-12-09",26.74,27.34,26.55,26.77,131900.0],["2021-12-10",26.96,27.53,26.61,27.42,136900.0],["2021-12-13",27.18,28.02,26.86,27.54,207500.0],["2021-12-14",27.52,28.0,26.79,26.83,212600.0],["2021-12-15",26.59,27.5,26.25,27.36,235700.0],["2021-12-16",27.47,27.86,26.91,27.06,173400.0],["2021-12-17",26.8,27.64,26.71,27.26,509000.0],["2021-12-20",26.82,27.06,26.06,27.01,179200.0],["2021-12-21",27.07,27.77,27.07,27.46,199200.0],["2021-12-22",27.41,27.66,27.23,27.45,333400.0],["2021-12-23",27.64,27.96,27.41,27.65,160300.0],["2021-12-27",27.61,28.32,27.61,28.15,122900.0],["2021-12-28",28.0,28.44,27.8,27.8,163800.0],["2021-12-29",28.03,28.54,27.69,28.21,112900.0],["2021-12-30",28.16,28.45,27.61,27.62,117600.0],["2021-12-31",27.64,27.93,27.37,27.67,80100.0],["2022-01-03",27.63,28.54,27.63,28.25,133200.0],["2022-01-04",28.56,28.9,28.51,28.64,133400.0],["2022-01-05",28.59,28.99,28.25,28.44,195700.0],["2022-01-06",28.48,28.81,28.4,28.57,150500.0],["2022-01-07",28.5,28.53,27.16,27.36,176200.0],["2022-01-10",27.23,27.65,26.78,27.61,168000.0],["2022-01-11",27.47,28.09,27.41,27.64,188000.0],["2022-01-12",27.84,28.27,27.79,28.04,143800.0],["2022-01-13",28.23,28.56,28.16,28.34,126800.0],["2022-01-14",28.08,29.3,27.94,29.3,171500.0],["2022-01-18",28.83,29.02,28.29,28.55,179600.0],["2022-01-19",28.5,28.53,27.53,27.72,169800.0],["2022-01-20",27.77,27.81,26.76,26.83,231000.0],["2022-01-21",26.57,27.72,26.41,26.84,162700.0],["2022-01-24",26.3,27.69,26.21,27.56,112300.0],["2022-01-25",26.95,27.09,26.19,26.7,250800.0],["2022-01-26",27.2,27.85,26.04,26.44,251300.0],["2022-01-27",26.49,26.77,25.33,25.48,128000.0],["2022-01-28",25.75,25.75,24.67,25.56,205400.0],["2022-01-31",25.31,26.7,25.26,26.6,447100.0],["2022-02-01",26.84,26.87,26.38,26.84,336300.0],["2022-02-02",26.82,27.12,26.4,26.53,119000.0],["2022-02-03",26.97,28.95,26.3,28.53,381700.0],["2022-02-04",28.33,28.4,27.16,27.22,200200.0],["2022-02-07",26.94,27.08,26.46,26.61,150000.0],["2022-02-08",26.44,27.61,26.4,27.56,204200.0],["2022-02-09",27.51,28.03,27.42,27.49,119100.0],["2022-02-10",26.98,27.49,26.64,26.76,155600.0],["2022-02-11",26.65,27.11,26.27,26.66,147300.0],["2022-02-14",26.77,27.14,26.6,26.88,121500.0],["2022-02-15",26.88,27.3,26.73,27.18,105500.0],["2022-02-16",26.99,27.08,26.49,26.95,112500.0],["2022-02-17",26.78,27.11,26.32,26.98,168700.0],["2022-02-18",26.55,27.04,26.45,26.8,153600.0],["2022-02-22",26.53,26.9,26.36,26.38,128300.0],["2022-02-23",26.41,26.58,26.06,26.15,150600.0],["2022-02-24",25.64,26.47,25.43,26.41,143600.0],["2022-02-25",26.42,27.07,26.22,27.06,100500.0],["2022-02-28",26.81,27.36,26.78,27.2,160700.0],["2022-03-01",27.05,27.44,25.92,26.19,278200.0],["2022-03-02",26.15,27.16,26.15,26.99,210000.0],["2022-03-03",27.1,27.12,26.66,26.83,188900.0],["2022-03-04",26.42,26.71,26.26,26.62,147200.0],["2022-03-07",26.66,26.87,25.64,25.65,194600.0],["2022-03-08",25.83,25.83,24.72,25.3,373000.0],["2022-03-09",25.91,26.58,25.89,26.19,201300.0],["2022-03-10",26.4,27.19,26.16,27.03,252600.0],["2022-03-11",27.03,27.38,25.99,26.55,216200.0],["2022-03-14",26.71,28.01,26.63,27.69,254300.0],["2022-03-15",27.77,28.74,27.77,28.02,181700.0],["2022-03-16",28.16,28.71,28.1,28.61,166500.0],["2022-03-17",28.44,29.09,28.44,29.02,168600.0],["2022-03-18",29.11,29.48,28.86,29.04,376100.0],["2022-03-21",28.9,29.2,28.5,28.84,151000.0],["2022-03-22",29.0,29.03,28.69,28.84,170200.0],["2022-03-23",28.61,28.61,27.95,28.0,154100.0],["2022-03-24",28.07,28.94,27.81,28.77,166100.0],["2022-03-25",28.72,29.44,28.72,29.38,116500.0],["2022-03-28",29.13,29.82,28.98,29.12,158100.0],["2022-03-29",29.41,30.32,29.31,29.97,273500.0],["2022-03-30",29.91,29.91,29.46,29.54,146100.0],["2022-03-31",29.37,29.54,28.83,28.89,188500.0],["2022-04-01",29.15,29.18,28.67,29.03,135300.0],["2022-04-04",29.04,29.1,28.52,28.61,252500.0],["2022-04-05",28.6,28.66,28.02,28.04,408900.0],["2022-04-06",28.03,28.15,27.59,27.64,300800.0],["2022-04-07",27.58,27.89,27.37,27.58,260200.0],["2022-04-08",27.69,27.97,27.24,27.31,306500.0],["2022-04-11",27.51,28.04,27.39,27.65,468000.0],["2022-04-12",27.95,28.59,27.95,27.98,324200.0],["2022-04-13",28.03,28.83,28.03,28.52,342300.0],["2022-04-14",28.76,28.91,28.18,28.23,152600.0],["2022-04-18",28.1,28.34,27.82,28.32,259000.0],["2022-04-19",28.38,29.32,28.38,29.14,239100.0],["2022-04-20",29.17,29.82,29.17,29.4,280600.0],["2022-04-21",29.65,30.24,29.65,30.03,264900.0],["2022-04-22",30.04,30.16,29.08,29.18,229100.0],["2022-04-25",28.89,28.94,28.15,28.94,241700.0],["2022-04-26",28.54,28.81,25.7,26.48,539000.0],["2022-04-27",26.66,26.66,24.74,24.75,388200.0],["2022-04-28",24.88,26.21,24.88,25.93,234400.0],["2022-04-29",25.53,26.35,25.51,25.57,286800.0],["2022-05-02",25.66,26.11,25.26,25.67,243900.0],["2022-05-03",25.58,26.31,25.25,26.25,295300.0],["2022-05-04",26.25,26.61,25.61,26.46,160600.0],["2022-05-05",26.08,26.08,25.24,25.78,179500.0],["2022-05-06",25.53,25.72,25.04,25.34,172200.0],["2022-05-09",24.95,25.29,24.74,24.83,196400.0],["2022-05-10",25.04,25.04,24.13,24.55,266900.0],["2022-05-11",24.67,24.89,23.74,23.89,178200.0],["2022-05-12",23.64,23.89,22.34,22.84,234200.0],["2022-05-13",23.11,23.39,22.84,22.91,170400.0],["2022-05-16",22.79,22.91,22.41,22.68,145300.0],["2022-05-17",23.06,23.72,23.06,23.47,187800.0],["2022-05-18",23.44,23.91,22.91,23.01,202300.0],["2022-05-19",22.68,22.96,22.16,22.75,178700.0],["2022-05-20",23.03,23.03,21.88,22.31,194900.0],["2022-05-23",22.65,22.75,22.1,22.4,194100.0],["2022-05-24",22.1,22.96,21.89,22.71,220700.0],["2022-05-25",22.47,22.93,22.47,22.7,112000.0],["2022-05-26",21.58,21.82,19.2,21.49,569700.0],["2022-05-27",21.49,21.71,21.28,21.43,235000.0],["2022-05-31",21.4,22.07,21.08,22.02,369700.0],["2022-06-01",22.01,22.27,21.72,21.96,225700.0],["2022-06-02",22.01,22.4,21.64,22.17,204800.0],["2022-06-03",22.18,22.18,21.56,21.86,213500.0],["2022-06-06",21.93,22.29,21.58,22.05,191700.0],["2022-06-07",21.75,22.24,21.64,22.21,131900.0],["2022-06-08",22.08,22.27,21.75,22.09,178100.0],["2022-06-09",21.99,22.06,21.36,21.4,127100.0],["2022-06-10",21.02,21.05,19.94,19.98,127900.0],["2022-06-13",19.53,19.57,19.06,19.18,189700.0],["2022-06-14",19.13,19.76,19.06,19.61,238100.0],["2022-06-15",19.52,19.72,18.36,18.55,343700.0],["2022-06-16",18.05,18.06,16.05,16.66,587900.0],["2022-06-17",16.57,16.87,15.77,16.23,1186100.0],["2022-06-21",16.78,17.1,16.17,16.81,400400.0],["2022-06-22",16.46,16.91,16.34,16.69,337800.0],["2022-06-23",16.69,16.96,16.02,16.18,327900.0],["2022-06-24",16.43,17.71,16.39,17.65,978200.0],["2022-06-27",17.8,18.03,17.27,17.39,266400.0],["2022-06-28",17.56,17.74,17.13,17.21,144800.0],["2022-06-29",17.08,17.61,16.69,17.59,249600.0],["2022-06-30",17.27,17.93,17.16,17.9,303800.0],["2022-07-01",17.79,18.27,17.79,18.14,199300.0],["2022-07-05",17.71,17.99,17.29,17.96,251500.0],["2022-07-06",17.8,18.07,17.4,17.9,168000.0],["2022-07-07",18.07,18.55,18.07,18.35,147100.0],["2022-07-08",18.39,18.61,18.17,18.4,158100.0],["2022-07-11",18.31,18.31,17.85,17.96,324900.0],["2022-07-12",17.96,18.5,17.9,18.17,145300.0],["2022-07-13",17.94,18.29,17.94,18.24,140600.0],["2022-07-14",17.69,18.08,17.61,17.74,254800.0],["2022-07-15",18.17,18.64,17.44,17.92,320000.0],["2022-07-18",18.21,18.77,18.09,18.34,202900.0],["2022-07-19",18.68,19.2,18.58,18.98,251200.0],["2022-07-20",18.98,19.78,18.76,19.72,192600.0],["2022-07-21",19.4,19.5,19.02,19.49,117400.0],["2022-07-22",19.58,19.61,18.68,18.9,116600.0],["2022-07-25",19.07,19.26,18.8,19.16,131000.0],["2022-07-26",20.93,22.31,20.48,20.64,448000.0],["2022-07-27",20.66,21.61,20.66,21.47,229200.0],["2022-07-28",21.66,21.72,21.14,21.62,173000.0],["2022-07-29",21.48,21.88,21.35,21.64,251100.0],["2022-08-01",21.52,21.94,21.03,21.75,196200.0],["2022-08-02",21.64,21.64,21.02,21.06,141100.0],["2022-08-03",21.09,21.34,20.78,21.19,118300.0],["2022-08-04",21.03,21.45,20.49,20.7,129000.0],["2022-08-05",20.54,20.74,20.28,20.65,125400.0],["2022-08-08",20.8,20.91,20.28,20.66,122600.0],["2022-08-09",20.48,20.59,20.28,20.55,182400.0],["2022-08-10",21.0,21.51,21.0,21.26,150900.0],["2022-08-11",21.6,21.61,21.18,21.33,106600.0],["2022-08-12",21.44,21.92,21.21,21.79,134900.0],["2022-08-15",21.59,22.3,21.54,22.14,156400.0],["2022-08-16",21.99,22.75,21.89,22.62,282300.0],["2022-08-17",22.23,22.48,22.05,22.31,111100.0],["2022-08-18",22.42,22.42,22.09,22.3,98000.0],["2022-08-19",22.13,22.4,21.83,22.14,210100.0],["2022-08-22",21.77,22.07,21.58,22.01,165300.0],["2022-08-23",21.97,22.38,21.79,21.86,154700.0],["2022-08-24",21.76,22.02,21.68,21.72,141600.0],["2022-08-25",21.73,22.56,21.72,22.55,118600.0],["2022-08-26",22.32,22.52,21.25,21.32,96600.0],["2022-08-29",21.04,21.34,20.85,21.06,57000.0],["2022-08-30",21.13,21.15,20.67,20.78,123000.0],["2022-08-31",20.71,20.87,20.51,20.54,164900.0],["2022-09-01",20.35,20.5,20.08,20.43,181000.0],["2022-09-02",20.7,20.7,20.03,20.22,162500.0],["2022-09-06",20.21,20.35,19.83,19.94,303900.0],["2022-09-07",19.92,20.09,19.62,19.96,281700.0],["2022-09-08",19.85,20.18,19.49,20.07,165900.0],["2022-09-09",20.34,20.6,20.29,20.43,156800.0],["2022-09-12",20.73,20.87,20.55,20.73,359800.0],["2022-09-13",20.33,20.36,19.88,20.03,193300.0],["2022-09-14",20.06,20.55,19.8,20.54,214800.0],["2022-09-15",20.5,21.08,20.18,20.29,183800.0],["2022-09-16",20.05,20.05,19.62,19.91,561700.0],["2022-09-19",19.75,20.72,19.75,20.66,149100.0],["2022-09-20",20.45,20.45,20.08,20.32,86600.0],["2022-09-21",20.51,20.83,20.24,20.28,117100.0],["2022-09-22",20.29,20.29,19.76,19.84,83600.0],["2022-09-23",19.55,19.55,19.27,19.51,98300.0],["2022-09-26",19.43,19.7,19.25,19.27,112800.0],["2022-09-27",19.43,19.69,19.1,19.28,89100.0],["2022-09-28",19.3,19.76,19.22,19.57,84700.0],["2022-09-29",19.29,19.35,18.87,19.25,88900.0],["2022-09-30",19.2,19.59,19.05,19.08,149200.0],["2022-10-03",19.26,20.13,19.11,20.02,168300.0],["2022-10-04",20.26,20.63,20.26,20.58,178000.0],["2022-10-05",20.21,20.47,20.17,20.32,112000.0],["2022-10-06",20.25,20.46,19.96,20.15,65900.0],["2022-10-07",20.05,20.14,19.49,19.53,135200.0],["2022-10-10",19.67,20.04,19.58,19.91,92900.0],["2022-10-11",19.89,20.26,19.79,20.12,140300.0],["2022-10-12",20.15,20.45,19.9,20.13,79900.0],["2022-10-13",19.86,21.16,19.43,20.77,223100.0],["2022-10-14",20.88,21.04,20.21,20.29,83900.0],["2022-10-17",20.68,21.12,20.66,21.06,116800.0],["2022-10-18",21.54,22.14,21.54,22.14,181100.0],["2022-10-19",21.92,22.25,21.44,21.96,102500.0],["2022-10-20",21.87,22.28,21.6,21.77,109200.0],["2022-10-21",21.25,22.1,21.12,21.91,117900.0],["2022-10-24",22.01,22.31,21.63,21.63,143300.0],["2022-10-25",20.9,21.63,19.01,19.67,421700.0],["2022-10-26",19.87,20.07,18.9,19.83,296700.0],["2022-10-27",20.0,20.42,19.8,19.91,414800.0],["2022-10-28",20.09,20.86,19.76,20.58,206200.0],["2022-10-31",20.09,20.31,19.58,19.66,214800.0],["2022-11-01",19.67,20.01,19.54,19.7,189400.0],["2022-11-02",19.83,20.07,19.4,19.5,243700.0],["2022-11-03",19.37,19.66,18.99,19.11,126400.0],["2022-11-04",19.37,19.38,18.74,19.14,104200.0],["2022-11-07",19.33,19.87,19.31,19.83,110900.0],["2022-11-08",19.93,20.18,19.54,19.84,183500.0],["2022-11-09",19.8,20.11,19.54,20.01,91200.0],["2022-11-10",20.68,21.45,20.68,21.28,133800.0],["2022-11-11",21.23,21.7,20.89,21.0,117600.0],["2022-11-14",20.87,21.14,20.71,20.79,119900.0],["2022-11-15",21.07,21.42,20.89,21.25,101300.0],["2022-11-16",21.28,21.28,20.75,20.81,84600.0],["2022-11-17",20.69,21.01,20.53,20.95,62400.0],["2022-11-18",21.38,21.74,21.16,21.27,99700.0],["2022-11-21",21.33,21.71,21.19,21.64,119600.0],["2022-11-22",21.67,22.01,21.44,21.48,86400.0],["2022-11-23",21.4,21.7,21.25,21.31,57900.0],["2022-11-25",21.43,21.61,21.36,21.47,40800.0],["2022-11-28",21.32,21.51,20.94,21.15,121000.0],["2022-11-29",21.07,21.33,20.58,20.64,74200.0],["2022-11-30",20.71,21.64,20.35,21.58,215600.0],["2022-12-01",21.54,21.76,21.06,21.08,117800.0],["2022-12-02",20.9,21.33,20.77,21.27,87600.0],["2022-12-05",21.12,21.21,20.52,20.62,76700.0],["2022-12-06",20.62,20.65,20.31,20.38,200600.0],["2022-12-07",20.31,20.36,19.8,19.89,149200.0],["2022-12-08",19.98,20.08,19.49,19.61,170400.0],["2022-12-09",19.48,19.66,19.28,19.48,147500.0],["2022-12-12",19.55,19.63,18.91,19.39,171000.0],["2022-12-13",20.02,20.19,19.4,19.56,222100.0],["2022-12-14",19.56,19.59,19.02,19.32,228500.0],["2022-12-15",19.18,19.18,18.07,18.14,213300.0],["2022-12-16",17.94,18.76,17.93,18.64,972800.0],["2022-12-19",18.7,19.18,18.7,19.01,213900.0],["2022-12-20",19.0,19.71,18.79,19.6,194700.0],["2022-12-21",19.77,19.77,19.35,19.49,205100.0],["2022-12-22",19.42,19.42,18.77,18.91,117700.0],["2022-12-23",18.86,19.31,18.86,19.22,135600.0],["2022-12-27",19.2,19.38,18.96,19.13,107600.0],["2022-12-28",19.08,19.44,18.96,19.1,111900.0],["2022-12-29",19.32,19.87,19.32,19.82,92400.0],["2022-12-30",19.65,19.77,19.5,19.58,77400.0],["2023-01-03",19.66,19.96,19.6,19.87,122100.0],["2023-01-04",19.9,20.6,19.9,20.35,128400.0],["2023-01-05",20.46,20.46,19.89,20.09,74400.0],["2023-01-06",20.28,20.83,20.25,20.71,88200.0],["2023-01-09",20.85,20.85,19.78,19.8,132500.0],["2023-01-10",19.92,20.29,19.8,20.22,180400.0],["2023-01-11",20.26,20.43,20.03,20.26,146300.0],["2023-01-12",20.36,20.59,20.26,20.59,118800.0],["2023-01-13",20.41,20.6,20.34,20.49,69800.0],["2023-01-17",20.45,20.52,19.73,19.79,86000.0],["2023-01-18",19.97,20.17,19.64,19.77,98700.0],["2023-01-19",19.66,19.83,19.47,19.78,97200.0],["2023-01-20",19.9,19.9,19.28,19.6,127000.0],["2023-01-23",19.74,19.98,19.6,19.75,81300.0],["2023-01-24",19.55,19.79,19.31,19.54,89500.0],["2023-01-25",19.5,19.59,19.04,19.4,112800.0],["2023-01-26",19.45,19.46,18.97,19.39,160500.0],["2023-01-27",19.05,19.35,18.79,19.09,128900.0],["2023-01-30",18.95,19.19,18.86,18.9,96600.0],["2023-01-31",19.08,19.66,19.08,19.63,214500.0],["2023-02-01",19.59,20.32,19.59,20.09,166100.0],["2023-02-02",18.36,19.02,17.21,18.08,565700.0],["2023-02-03",17.85,19.24,17.85,18.76,273700.0],["2023-02-06",18.53,18.86,18.37,18.51,210900.0],["2023-02-07",18.43,18.88,18.3,18.64,230600.0],["2023-02-08",18.51,18.6,18.15,18.24,181300.0],["2023-02-09",18.42,18.86,18.19,18.2,229000.0],["2023-02-10",18.05,18.52,18.0,18.37,172600.0],["2023-02-13",18.36,18.7,18.36,18.69,156600.0],["2023-02-14",18.65,18.89,18.38,18.6,210300.0],["2023-02-15",18.49,19.12,18.29,19.08,201500.0],["2023-02-16",18.63,19.14,18.61,19.11,225400.0],["2023-02-17",19.22,19.51,19.0,19.09,198500.0],["2023-02-21",18.96,19.3,18.9,19.18,208400.0],["2023-02-22",19.15,19.34,18.91,19.05,216700.0],["2023-02-23",19.11,19.3,18.6,19.04,207500.0],["2023-02-24",18.89,18.92,18.67,18.77,211300.0],["2023-02-27",18.92,18.99,18.51,18.56,152500.0],["2023-02-28",18.54,18.93,18.54,18.7,211400.0],["2023-03-01",18.66,18.89,18.61,18.74,155000.0],["2023-03-02",18.69,18.69,18.49,18.57,185900.0],["2023-03-03",18.62,19.1,18.4,18.68,475500.0],["2023-03-06",18.64,18.77,18.24,18.36,641600.0],["2023-03-07",18.4,18.52,18.05,18.21,390700.0],["2023-03-08",18.25,18.49,18.11,18.47,242000.0],["2023-03-09",18.52,18.68,18.23,18.23,160000.0],["2023-03-10",18.02,18.25,17.6,17.7,231100.0],["2023-03-13",17.35,17.46,17.08,17.08,236200.0],["2023-03-14",17.48,17.85,17.19,17.32,177200.0],["2023-03-15",16.86,17.26,16.77,17.11,239600.0],["2023-03-16",16.91,17.53,16.69,17.28,276900.0],["2023-03-17",17.14,17.24,16.66,16.69,723000.0],["2023-03-20",16.82,17.45,16.82,16.98,262800.0],["2023-03-21",17.19,17.6,17.16,17.23,317600.0],["2023-03-22",17.27,17.52,16.98,17.01,439800.0],["2023-03-23",17.02,17.27,16.91,16.96,198700.0],["2023-03-24",16.84,17.16,16.67,17.08,207600.0],["2023-03-27",17.32,17.48,17.25,17.3,165900.0],["2023-03-28",17.23,17.53,17.23,17.46,174700.0],["2023-03-29",17.58,17.63,17.41,17.43,384700.0],["2023-03-30",17.58,17.81,17.5,17.53,172900.0],["2023-03-31",17.67,17.81,17.53,17.8,360800.0],["2023-04-03",17.8,17.98,17.67,17.96,199700.0],["2023-04-04",17.98,17.98,17.66,17.71,219500.0],["2023-04-05",17.65,17.7,17.36,17.46,144100.0],["2023-04-06",17.56,17.89,17.51,17.65,132600.0],["2023-04-10",17.55,17.9,17.55,17.84,185600.0],["2023-04-11",17.93,18.22,17.89,18.08,149900.0],["2023-04-12",18.19,18.25,18.02,18.04,134700.0],["2023-04-13",18.13,18.41,18.1,18.4,92300.0],["2023-04-14",18.36,18.56,18.1,18.32,109700.0],["2023-04-17",18.38,18.57,18.31,18.53,103600.0],["2023-04-18",18.52,18.61,18.07,18.21,101300.0],["2023-04-19",18.06,18.2,18.0,18.09,165600.0],["2023-04-20",17.81,17.86,17.6,17.77,141600.0],["2023-04-21",17.76,17.76,17.36,17.45,171400.0],["2023-04-24",17.41,17.54,17.21,17.28,167900.0],["2023-04-25",16.85,16.9,14.2,15.05,822800.0],["2023-04-26",15.0,15.61,14.98,15.35,297100.0],["2023-04-27",15.53,15.53,15.2,15.4,231800.0],["2023-04-28",15.35,15.57,15.13,15.15,262300.0],["2023-05-01",15.15,15.27,15.03,15.21,238500.0],["2023-05-02",15.17,15.28,14.81,14.98,218500.0],["2023-05-03",15.0,15.33,14.91,15.05,237900.0],["2023-05-04",14.97,15.25,14.94,15.02,203900.0],["2023-05-05",15.29,15.29,14.85,15.18,219400.0],["2023-05-08",15.28,15.29,14.89,15.09,228000.0],["2023-05-09",15.07,15.12,14.87,14.99,133500.0],["2023-05-10",15.21,15.36,14.96,15.33,159000.0],["2023-05-11",15.14,15.46,15.14,15.4,128600.0],["2023-05-12",15.45,15.54,15.27,15.4,128900.0],["2023-05-15",15.4,15.54,15.35,15.48,110400.0],["2023-05-16",15.35,15.48,15.18,15.29,101700.0],["2023-05-17",15.36,15.77,15.25,15.69,211100.0],["2023-05-18",15.56,16.13,15.56,16.09,129700.0],["2023-05-19",16.26,16.26,15.81,16.04,146900.0],["2023-05-22",16.9,17.74,16.77,17.51,253300.0],["2023-05-23",17.22,17.92,17.22,17.46,204700.0],["2023-05-24",17.34,17.43,17.12,17.29,126700.0],["2023-05-25",17.13,17.38,16.97,17.14,111900.0],["2023-05-26",17.07,17.37,16.98,17.06,84500.0],["2023-05-30",17.06,17.07,16.74,16.92,121200.0],["2023-05-31",16.87,16.9,16.45,16.54,436400.0],["2023-06-01",16.6,16.87,16.34,16.69,148000.0],["2023-06-02",16.96,17.54,16.93,17.46,141500.0],["2023-06-05",17.12,17.18,16.63,16.88,172900.0],["2023-06-06",16.82,17.58,16.69,17.52,154900.0],["2023-06-07",17.62,18.58,17.62,18.51,250100.0],["2023-06-08",18.31,18.31,17.95,18.26,234200.0],["2023-06-09",18.13,18.14,17.8,17.94,243000.0],["2023-06-12",17.91,18.22,17.7,18.04,177800.0],["2023-06-13",17.99,18.26,17.9,18.09,186900.0],["2023-06-14",18.19,18.23,17.23,17.37,265900.0],["2023-06-15",17.37,17.67,17.22,17.66,234200.0],["2023-06-16",17.93,17.93,17.47,17.81,1108800.0],["2023-06-20",17.73,17.93,17.5,17.71,210600.0],["2023-06-21",17.68,18.0,17.51,17.79,163800.0],["2023-06-22",17.78,17.87,17.49,17.82,155600.0],["2023-06-23",17.53,17.85,17.36,17.69,579000.0],["2023-06-26",17.61,17.84,17.57,17.64,121000.0],["2023-06-27",17.71,17.72,17.49,17.58,119800.0],["2023-06-28",17.6,17.62,17.29,17.55,132200.0],["2023-06-29",17.55,18.01,17.55,17.77,83600.0],["2023-06-30",17.91,17.97,17.7,17.71,102500.0],["2023-07-03",17.6,17.84,17.55,17.77,52600.0],["2023-07-05",17.7,17.95,17.44,17.68,153800.0],["2023-07-06",17.49,17.59,17.21,17.32,99700.0],["2023-07-07",17.3,17.71,17.3,17.57,262900.0],["2023-07-10",17.5,17.96,17.5,17.68,115900.0],["2023-07-11",17.7,17.89,17.66,17.75,114000.0],["2023-07-12",18.0,18.08,17.75,17.76,121400.0],["2023-07-13",17.86,17.99,17.73,17.87,109700.0],["2023-07-14",17.88,18.21,17.71,18.21,123200.0],["2023-07-17",18.13,18.67,18.13,18.36,147500.0],["2023-07-18",18.39,18.91,18.36,18.86,103400.0],["2023-07-19",18.88,19.06,18.72,18.98,126900.0],["2023-07-20",18.75,18.81,18.42,18.52,130500.0],["2023-07-21",18.61,18.61,18.0,18.09,104400.0],["2023-07-24",17.94,18.36,17.94,18.29,106000.0],["2023-07-25",14.64,15.6,13.52,14.92,914000.0],["2023-07-26",14.95,15.44,14.53,14.61,463500.0],["2023-07-27",14.73,15.14,14.7,15.06,290800.0],["2023-07-28",15.2,15.24,14.83,14.93,155300.0],["2023-07-31",14.81,15.05,14.78,14.95,197000.0],["2023-08-01",14.84,15.13,14.66,14.91,169800.0],["2023-08-02",14.76,15.05,14.76,14.98,136800.0],["2023-08-03",14.87,15.35,14.75,15.33,222000.0],["2023-08-04",15.21,15.48,15.17,15.19,136300.0],["2023-08-07",15.28,15.75,15.28,15.73,147100.0],["2023-08-08",15.44,15.46,15.0,15.25,150200.0],["2023-08-09",15.27,15.4,15.1,15.34,104100.0],["2023-08-10",15.36,15.51,15.08,15.29,79200.0],["2023-08-11",15.27,15.42,15.15,15.23,102400.0],["2023-08-14",15.11,15.3,14.91,15.3,130200.0],["2023-08-15",15.1,15.36,14.88,15.1,180600.0],["2023-08-16",15.05,15.38,15.05,15.1,172200.0],["2023-08-17",15.08,15.24,14.93,15.18,234800.0],["2023-08-18",15.1,15.4,15.1,15.2,228000.0],["2023-08-21",15.2,15.31,14.92,14.98,189100.0],["2023-08-22",15.05,15.63,15.02,15.6,320300.0],["2023-08-23",15.62,15.68,15.12,15.41,411800.0],["2023-08-24",15.36,15.57,15.21,15.37,137900.0],["2023-08-25",15.4,15.43,15.2,15.39,120600.0],["2023-08-28",15.42,15.56,15.37,15.49,136300.0],["2023-08-29",15.45,15.59,15.32,15.36,112900.0],["2023-08-30",15.29,15.42,15.24,15.37,101500.0],["2023-08-31",15.3,15.41,15.11,15.13,195800.0],["2023-09-01",15.16,15.25,15.06,15.1,141700.0],["2023-09-05",15.05,15.05,14.08,14.57,237800.0],["2023-09-06",14.61,14.69,14.19,14.21,176700.0],["2023-09-07",14.21,14.21,13.73,13.97,392100.0],["2023-09-08",14.07,14.1,13.79,14.08,240600.0],["2023-09-11",14.15,14.19,13.96,14.07,177600.0],["2023-09-12",14.11,14.17,13.79,13.86,261500.0],["2023-09-13",13.9,14.0,13.65,13.71,355700.0],["2023-09-14",13.83,14.02,13.8,13.92,345500.0],["2023-09-15",13.91,14.22,13.9,13.98,913400.0],["2023-09-18",13.93,14.14,13.74,13.95,413000.0],["2023-09-19",14.03,14.38,14.02,14.21,326200.0],["2023-09-20",14.3,14.5,14.23,14.24,151900.0],["2023-09-21",14.2,14.67,14.19,14.65,244800.0],["2023-09-22",14.69,14.74,14.32,14.39,207000.0],["2023-09-25",14.36,14.53,14.28,14.33,110800.0],["2023-09-26",14.22,14.4,13.92,13.93,233400.0],["2023-09-27",14.09,14.45,14.06,14.43,149000.0],["2023-09-28",14.41,14.74,14.41,14.74,375700.0],["2023-09-29",14.81,14.9,14.66,14.67,291700.0],["2023-10-02",14.69,14.93,14.49,14.92,276100.0],["2023-10-03",14.89,14.9,14.7,14.84,158200.0],["2023-10-04",14.85,15.07,14.81,14.91,136700.0],["2023-10-05",14.84,14.96,14.71,14.93,180000.0],["2023-10-06",14.81,15.06,14.78,14.88,134700.0],["2023-10-09",14.86,15.17,14.84,15.01,157300.0],["2023-10-10",15.01,15.19,14.99,15.17,215300.0],["2023-10-11",15.14,15.23,15.07,15.13,90600.0],["2023-10-12",15.21,15.21,14.85,14.98,101500.0],["2023-10-13",14.93,14.98,14.49,14.6,136000.0],["2023-10-16",14.73,14.82,14.55,14.65,171000.0],["2023-10-17",14.6,14.84,14.6,14.75,201300.0],["2023-10-18",14.68,14.68,14.41,14.5,139600.0],["2023-10-19",14.42,14.44,14.13,14.23,362600.0],["2023-10-20",14.33,14.41,13.88,13.91,279700.0],["2023-10-23",13.91,14.05,13.61,13.66,499800.0],["2023-10-24",11.11,11.69,10.15,10.7,2107300.0],["2023-10-25",10.71,10.94,10.48,10.69,583600.0],["2023-10-26",10.74,11.2,10.67,10.87,456200.0],["2023-10-27",10.8,10.92,10.6,10.82,435700.0],["2023-10-30",11.0,11.16,10.8,10.86,432600.0],["2023-10-31",10.83,11.14,10.82,11.07,437100.0],["2023-11-01",11.01,11.13,10.9,11.1,377000.0],["2023-11-02",11.55,11.84,11.4,11.82,603200.0],["2023-11-03",11.98,12.14,11.8,11.89,356000.0],["2023-11-06",11.94,12.8,11.9,12.76,530500.0],["2023-11-07",12.64,12.64,12.29,12.47,463400.0],["2023-11-08",12.6,13.02,12.57,13.02,360800.0],["2023-11-09",13.11,13.3,13.05,13.1,312400.0],["2023-11-10",13.13,13.2,12.95,13.09,216600.0],["2023-11-13",13.17,13.29,12.79,12.8,236100.0],["2023-11-14",13.08,13.34,13.08,13.34,355500.0],["2023-11-15",13.4,13.61,13.33,13.5,319900.0],["2023-11-16",13.48,13.5,13.24,13.41,579900.0],["2023-11-17",13.56,13.98,13.54,13.72,282800.0],["2023-11-20",13.66,13.92,13.66,13.91,242700.0],["2023-11-21",13.84,13.93,13.69,13.72,254300.0],["2023-11-22",13.81,13.98,13.58,13.61,317000.0],["2023-11-24",13.58,13.86,13.58,13.74,143200.0],["2023-11-27",13.67,13.86,13.67,13.81,334300.0],["2023-11-28",13.81,13.87,13.69,13.78,486200.0],["2023-11-29",13.92,14.17,13.88,14.11,317100.0],["2023-11-30",14.15,14.25,13.85,13.94,425800.0],["2023-12-01",13.87,14.56,13.87,14.54,364900.0],["2023-12-04",14.48,15.14,14.37,15.1,487800.0],["2023-12-05",15.03,15.16,14.52,14.66,423900.0],["2023-12-06",14.73,14.89,14.23,14.3,296800.0],["2023-12-07",14.37,14.5,14.21,14.49,314800.0],["2023-12-08",14.5,14.61,14.26,14.49,368700.0],["2023-12-11",14.51,14.7,14.48,14.66,308500.0],["2023-12-12",14.66,14.91,14.53,14.73,436400.0],["2023-12-13",14.69,15.21,14.58,15.08,553900.0],["2023-12-14",15.27,15.74,15.27,15.56,672700.0],["2023-12-15",15.83,16.02,15.47,15.67,3006700.0],["2023-12-18",15.82,15.97,15.62,15.67,464000.0],["2023-12-19",15.81,15.94,15.72,15.88,411500.0],["2023-12-20",15.88,16.14,15.47,15.53,382200.0],["2023-12-21",15.64,15.81,15.61,15.78,236900.0],["2023-12-22",15.88,15.93,15.59,15.6,217500.0],["2023-12-26",15.67,15.67,15.45,15.64,182500.0],["2023-12-27",15.71,15.76,15.5,15.53,154100.0],["2023-12-28",15.47,15.61,15.45,15.6,137000.0],["2023-12-29",15.58,15.59,15.31,15.34,217200.0],["2024-01-02",15.26,15.6,15.25,15.28,214200.0],["2024-01-03",15.2,15.2,14.5,14.5,305500.0],["2024-01-04",14.6,14.64,14.35,14.4,369500.0],["2024-01-05",14.24,14.49,14.24,14.37,229500.0],["2024-01-08",14.45,14.62,14.35,14.51,150100.0],["2024-01-09",14.3,14.3,13.98,14.02,214300.0],["2024-01-10",13.99,14.16,13.86,14.09,186000.0],["2024-01-11",14.03,14.1,13.76,14.09,191800.0],["2024-01-12",14.17,14.22,13.91,14.01,121700.0],["2024-01-16",13.86,13.96,13.82,13.88,178500.0],["2024-01-17",13.68,13.84,13.61,13.8,148800.0],["2024-01-18",13.9,14.01,13.8,14.01,132400.0],["2024-01-19",14.08,14.14,13.78,14.05,136100.0],["2024-01-22",14.18,14.47,14.14,14.44,143900.0],["2024-01-23",14.64,14.68,14.37,14.38,160500.0],["2024-01-24",14.5,14.59,14.41,14.56,183400.0],["2024-01-25",14.79,14.91,14.48,14.53,180300.0],["2024-01-26",14.64,14.69,14.35,14.37,107200.0],["2024-01-29",14.33,14.36,14.18,14.3,147400.0],["2024-01-30",14.18,14.31,13.98,13.98,166400.0],["2024-01-31",14.0,14.18,13.77,13.78,269600.0],["2024-02-01",13.81,13.98,13.51,13.98,282400.0],["2024-02-02",13.78,13.89,13.67,13.68,160600.0],["2024-02-05",13.51,13.51,13.15,13.22,191300.0],["2024-02-06",13.2,13.5,13.2,13.34,188300.0],["2024-02-07",13.38,13.39,13.01,13.08,149700.0],["2024-02-08",13.06,13.28,12.86,13.25,152300.0],["2024-02-09",13.27,13.32,13.14,13.22,142500.0],["2024-02-12",13.22,13.61,13.22,13.55,145200.0],["2024-02-13",13.16,13.28,12.53,12.57,231300.0],["2024-02-14",12.77,12.88,12.52,12.6,238500.0],["2024-02-15",12.7,13.08,12.67,12.97,237900.0],["2024-02-16",12.83,13.0,12.72,12.74,249500.0],["2024-02-20",12.57,12.84,12.47,12.81,299600.0],["2024-02-21",12.86,12.86,12.29,12.43,356200.0],["2024-02-22",12.8,12.88,11.0,11.04,969400.0],["2024-02-23",10.93,11.26,10.77,11.25,605000.0],["2024-02-26",11.21,11.74,11.21,11.41,569200.0],["2024-02-27",11.46,11.94,11.46,11.89,493600.0],["2024-02-28",11.84,12.02,11.55,11.64,728300.0],["2024-02-29",11.82,12.0,11.63,11.75,510000.0],["2024-03-01",11.73,12.03,11.6,11.83,334000.0],["2024-03-04",11.04,11.7,11.02,11.69,1176000.0],["2024-03-05",11.66,11.66,11.26,11.36,801100.0],["2024-03-06",11.54,11.64,11.25,11.61,689800.0],["2024-03-07",11.77,11.88,11.54,11.66,501500.0],["2024-03-08",11.79,12.13,11.79,12.06,637000.0],["2024-03-11",12.02,12.08,11.68,11.81,578400.0],["2024-03-12",11.75,11.82,11.52,11.53,617400.0],["2024-03-13",11.47,11.65,11.44,11.59,593600.0],["2024-03-14",11.6,11.7,11.43,11.59,693700.0],["2024-03-15",11.49,11.96,11.49,11.74,6944400.0],["2024-03-18",11.74,11.82,11.42,11.55,519200.0],["2024-03-19",11.51,11.66,11.48,11.51,499800.0],["2024-03-20",11.5,11.93,11.49,11.9,455500.0],["2024-03-21",11.97,12.52,11.96,12.31,470400.0],["2024-03-22",12.32,12.32,12.0,12.08,459100.0],["2024-03-25",12.13,12.16,11.94,12.07,315100.0],["2024-03-26",12.19,12.28,12.11,12.13,268600.0],["2024-03-27",12.24,12.48,12.2,12.46,239500.0],["2024-03-28",12.48,12.66,12.47,12.52,352000.0],["2024-04-01",12.52,12.52,12.13,12.23,275500.0],["2024-04-02",12.12,12.19,11.83,12.03,326300.0],["2024-04-03",11.92,12.1,11.88,12.07,226700.0],["2024-04-04",12.22,12.22,11.97,11.99,299000.0],["2024-04-05",11.93,11.96,11.77,11.8,215600.0],["2024-04-08",11.83,11.99,11.64,11.84,270900.0],["2024-04-09",11.88,12.07,11.77,11.96,299800.0],["2024-04-10",11.72,11.72,10.83,10.86,439200.0],["2024-04-11",10.85,10.92,10.69,10.72,347300.0],["2024-04-12",10.69,11.06,10.66,10.85,467200.0],["2024-04-15",10.92,10.92,10.61,10.62,286000.0],["2024-04-16",10.58,10.94,10.53,10.57,297400.0],["2024-04-17",10.61,10.76,10.37,10.4,301500.0],["2024-04-18",10.46,10.57,10.36,10.45,278600.0],["2024-04-19",10.42,10.84,10.42,10.83,258500.0],["2024-04-22",10.84,11.2,10.69,10.94,414000.0],["2024-04-23",10.95,11.16,10.84,10.87,286600.0],["2024-04-24",10.82,11.0,10.69,10.99,339800.0],["2024-04-25",10.92,10.92,10.54,10.55,276600.0],["2024-04-26",10.52,10.6,10.48,10.51,206000.0],["2024-04-29",10.57,10.77,10.52,10.55,254600.0],["2024-04-30",10.44,10.56,10.34,10.42,227100.0],["2024-05-01",10.43,10.72,10.41,10.57,211300.0],["2024-05-02",10.68,10.68,10.46,10.53,252300.0],["2024-05-03",10.72,10.79,10.52,10.57,174600.0],["2024-05-06",10.63,10.8,10.56,10.59,289300.0],["2024-05-07",11.0,11.13,10.4,10.56,527800.0],["2024-05-08",10.33,10.7,10.3,10.54,308600.0],["2024-05-09",10.52,11.18,10.52,11.17,445900.0],["2024-05-10",11.15,11.18,10.8,10.82,291100.0],["2024-05-13",10.96,11.3,10.96,11.23,282400.0],["2024-05-14",11.44,11.5,11.06,11.07,286900.0],["2024-05-15",11.42,11.42,10.94,10.99,236300.0],["2024-05-16",11.0,11.31,10.97,11.31,188500.0],["2024-05-17",11.29,11.3,11.1,11.17,184600.0],["2024-05-20",11.14,11.28,11.11,11.24,212400.0],["2024-05-21",11.19,11.19,10.94,11.04,166800.0],["2024-05-22",10.99,11.15,10.93,11.1,223900.0],["2024-05-23",11.09,11.15,10.64,10.8,319700.0],["2024-05-24",10.86,10.92,10.71,10.77,253700.0],["2024-05-28",10.78,11.04,10.69,10.85,230100.0],["2024-05-29",10.67,10.76,10.48,10.49,211800.0],["2024-05-30",10.56,10.8,10.53,10.65,228100.0],["2024-05-31",10.68,10.99,10.62,10.8,1477900.0],["2024-06-03",10.94,11.07,10.86,10.92,272000.0],["2024-06-04",10.82,11.0,10.82,10.87,198200.0],["2024-06-05",10.95,11.12,10.75,11.1,200100.0],["2024-06-06",11.09,11.22,11.01,11.13,140800.0],["2024-06-07",10.98,11.04,10.8,10.8,211600.0],["2024-06-10",10.68,10.72,10.48,10.57,278300.0],["2024-06-11",10.52,10.58,10.38,10.51,309700.0],["2024-06-12",10.8,11.2,10.56,10.63,368900.0],["2024-06-13",10.65,10.65,10.25,10.42,362100.0],["2024-06-14",10.26,10.32,10.03,10.18,253000.0],["2024-06-17",10.0,10.33,9.96,10.31,199000.0],["2024-06-18",10.34,10.37,10.14,10.25,145300.0],["2024-06-20",10.12,10.42,10.11,10.27,163200.0],["2024-06-21",10.3,10.51,10.2,10.36,762200.0],["2024-06-24",10.44,10.68,10.37,10.42,175200.0],["2024-06-25",10.4,10.4,10.05,10.22,362400.0],["2024-06-26",10.14,10.29,10.13,10.25,272600.0],["2024-06-27",10.3,10.3,9.95,9.98,239700.0],["2024-06-28",10.17,10.39,9.98,10.3,877900.0],["2024-07-01",10.3,10.44,10.04,10.41,424400.0],["2024-07-02",10.43,10.6,10.37,10.51,197100.0],["2024-07-03",10.53,10.54,10.28,10.28,73400.0],["2024-07-05",10.22,10.23,9.6,9.64,294700.0],["2024-07-08",9.69,9.9,9.67,9.83,397300.0],["2024-07-09",9.83,9.89,9.39,9.43,282000.0],["2024-07-10",9.48,9.49,9.12,9.12,243300.0],["2024-07-11",9.38,10.06,9.29,9.97,331500.0],["2024-07-12",10.14,10.37,10.0,10.04,228000.0],["2024-07-15",10.16,10.6,10.12,10.26,297400.0],["2024-07-16",10.44,11.07,10.44,11.07,329600.0],["2024-07-17",11.01,11.42,10.99,11.34,343900.0],["2024-07-18",11.27,11.62,11.07,11.14,263700.0],["2024-07-19",11.16,11.36,11.08,11.33,235600.0],["2024-07-22",11.39,11.52,11.2,11.39,284200.0],["2024-07-23",11.25,11.8,11.16,11.76,204100.0],["2024-07-24",11.69,11.95,11.5,11.51,188400.0],["2024-07-25",11.53,12.06,11.53,11.74,231800.0],["2024-07-26",11.97,12.07,11.74,11.89,143400.0],["2024-07-29",11.94,12.07,11.7,11.81,148800.0],["2024-07-30",11.89,12.23,11.89,12.12,136900.0],["2024-07-31",12.14,12.29,11.95,11.95,236100.0],["2024-08-01",11.94,12.0,11.28,11.52,297400.0],["2024-08-02",11.1,11.44,11.1,11.28,226900.0],["2024-08-05",10.77,10.79,10.54,10.71,182700.0],["2024-08-06",8.62,8.99,7.67,8.1,920700.0],["2024-08-07",8.03,8.18,7.8,7.89,471800.0],["2024-08-08",8.0,8.11,7.65,8.05,808400.0],["2024-08-09",8.14,8.2,7.69,7.71,282400.0],["2024-08-12",7.75,7.75,7.3,7.48,311900.0],["2024-08-13",7.57,7.71,7.42,7.63,237100.0],["2024-08-14",7.66,7.66,7.33,7.6,278700.0],["2024-08-15",7.84,7.95,7.73,7.77,243700.0],["2024-08-16",7.73,7.94,7.64,7.71,208400.0],["2024-08-19",7.76,7.98,7.69,7.88,247500.0],["2024-08-20",7.83,7.83,7.48,7.5,183500.0],["2024-08-21",7.51,7.71,7.51,7.71,176200.0],["2024-08-22",7.74,7.82,7.59,7.65,145700.0],["2024-08-23",7.68,8.2,7.61,8.04,177300.0],["2024-08-26",8.17,8.37,8.15,8.33,246700.0],["2024-08-27",8.3,8.35,8.11,8.16,151800.0],["2024-08-28",8.06,8.23,7.97,8.11,153200.0],["2024-08-29",8.2,8.28,8.06,8.11,150600.0],["2024-08-30",8.08,8.23,7.79,7.97,186500.0],["2024-09-03",7.91,8.04,7.62,7.8,179900.0],["2024-09-04",7.78,7.99,7.71,7.79,194800.0],["2024-09-05",7.86,7.89,7.7,7.75,138800.0],["2024-09-06",7.73,7.77,7.28,7.4,216800.0],["2024-09-09",7.4,7.45,7.23,7.24,228200.0],["2024-09-10",7.2,7.52,7.09,7.44,227100.0],["2024-09-11",7.39,7.54,7.36,7.5,167600.0],["2024-09-12",7.56,7.69,7.44,7.54,186800.0],["2024-09-13",7.67,7.79,7.62,7.66,208300.0],["2024-09-16",7.74,7.76,7.48,7.54,233900.0],["2024-09-17",7.66,7.97,7.65,7.9,328300.0],["2024-09-18",7.88,8.42,7.88,8.08,216300.0],["2024-09-19",8.29,8.41,8.17,8.41,170600.0],["2024-09-20",8.33,8.49,8.15,8.18,700000.0],["2024-09-23",8.21,8.21,8.0,8.0,252700.0],["2024-09-24",8.03,8.04,7.67,7.71,220000.0],["2024-09-25",7.69,7.73,7.42,7.44,174700.0],["2024-09-26",7.5,7.58,7.45,7.45,191300.0],["2024-09-27",7.59,7.72,7.47,7.62,299500.0],["2024-09-30",7.56,7.9,7.56,7.89,166000.0],["2024-10-01",7.86,7.86,7.53,7.71,225400.0],["2024-10-02",7.73,7.76,7.44,7.51,156000.0],["2024-10-03",7.47,7.5,7.31,7.43,194500.0],["2024-10-04",7.53,7.58,7.39,7.49,180900.0],["2024-10-07",7.47,7.47,7.29,7.33,122800.0],["2024-10-08",7.34,7.38,7.18,7.3,188400.0],["2024-10-09",7.27,7.51,7.27,7.38,155200.0],["2024-10-10",7.28,7.34,6.97,7.04,187600.0],["2024-10-11",7.04,7.23,7.04,7.21,110300.0],["2024-10-14",7.28,7.32,7.12,7.27,143800.0],["2024-10-15",7.3,7.79,7.3,7.6,202300.0],["2024-10-16",7.71,7.98,7.63,7.92,317100.0],["2024-10-17",7.93,7.94,7.7,7.82,132200.0],["2024-10-18",7.85,7.95,7.77,7.79,144100.0],["2024-10-21",7.7,7.74,7.38,7.4,183800.0],["2024-10-22",7.34,7.62,7.3,7.61,202300.0],["2024-10-23",7.58,7.8,7.53,7.64,157000.0],["2024-10-24",7.67,7.85,7.44,7.48,316800.0],["2024-10-25",7.51,7.56,7.24,7.24,102200.0],["2024-10-28",7.31,7.57,7.31,7.46,142200.0],["2024-10-29",7.4,7.53,7.38,7.51,122500.0],["2024-10-30",7.56,7.79,7.55,7.56,116900.0],["2024-10-31",7.53,7.67,7.46,7.49,127900.0],["2024-11-01",7.58,7.76,7.52,7.6,137500.0],["2024-11-04",7.56,7.85,7.53,7.66,169700.0],["2024-11-05",8.05,8.07,6.98,7.33,256400.0],["2024-11-06",7.87,8.4,7.78,8.16,314900.0],["2024-11-07",8.18,8.27,8.06,8.08,239900.0],["2024-11-08",8.11,8.16,7.85,7.87,199700.0],["2024-11-11",7.95,8.01,7.76,7.76,173400.0],["2024-11-12",7.71,7.71,7.34,7.34,177900.0],["2024-11-13",7.4,7.42,7.18,7.19,216700.0],["2024-11-14",7.27,7.35,6.98,7.0,225600.0],["2024-11-15",7.07,7.08,6.81,6.89,295800.0],["2024-11-18",6.96,6.96,6.77,6.84,180100.0],["2024-11-19",6.8,6.8,6.63,6.75,187100.0],["2024-11-20",6.72,6.86,6.67,6.86,133600.0],["2024-11-21",6.92,7.1,6.9,7.03,121900.0],["2024-11-22",7.09,7.26,7.08,7.14,116000.0],["2024-11-25",7.18,7.51,7.18,7.24,140000.0],["2024-11-26",7.27,7.37,7.11,7.31,146100.0],["2024-11-27",7.4,7.63,7.37,7.55,188600.0],["2024-11-29",7.62,7.71,7.45,7.52,96500.0],["2024-12-02",7.55,8.01,7.4,7.98,197200.0],["2024-12-03",8.0,8.04,7.63,7.85,196800.0],["2024-12-04",7.92,8.25,7.91,8.2,169900.0],["2024-12-05",8.16,8.28,7.9,7.97,216400.0],["2024-12-06",7.98,8.2,7.98,8.03,197700.0],["2024-12-09",8.07,8.55,8.07,8.41,200400.0],["2024-12-10",8.4,8.65,8.2,8.63,218200.0],["2024-12-11",8.81,8.99,8.7,8.93,223900.0],["2024-12-12",8.79,8.97,8.74,8.83,186700.0],["2024-12-13",8.71,8.92,8.6,8.86,144700.0],["2024-12-16",8.82,9.03,8.78,8.96,166600.0],["2024-12-17",8.91,9.05,8.56,8.65,218300.0],["2024-12-18",8.7,8.94,8.37,8.5,229300.0],["2024-12-19",8.52,8.57,8.18,8.33,154900.0],["2024-12-20",8.23,8.6,8.23,8.34,708000.0],["2024-12-23",8.34,8.54,7.97,7.98,181600.0],["2024-12-24",7.96,7.98,7.7,7.98,58100.0],["2024-12-26",7.93,8.23,7.91,8.17,124300.0],["2024-12-27",8.1,8.24,7.74,7.87,121800.0],["2024-12-30",7.89,8.08,7.63,8.0,119900.0],["2024-12-31",8.17,8.45,8.1,8.4,178500.0],["2025-01-02",8.38,8.56,7.81,7.84,185400.0],["2025-01-03",7.86,8.15,7.8,8.12,130500.0],["2025-01-06",8.19,8.29,7.97,7.98,120300.0],["2025-01-07",8.0,8.1,7.54,7.68,168000.0],["2025-01-08",7.63,7.64,7.44,7.58,95600.0],["2025-01-10",7.43,7.56,7.28,7.31,133000.0],["2025-01-13",7.27,7.33,7.25,7.3,84300.0],["2025-01-14",7.3,7.46,7.15,7.44,137400.0],["2025-01-15",7.68,7.79,7.62,7.76,109800.0],["2025-01-16",7.75,8.07,7.69,8.03,103700.0],["2025-01-17",8.15,8.2,7.69,7.83,113100.0],["2025-01-21",7.9,8.0,7.84,7.86,97700.0],["2025-01-22",7.82,7.94,7.76,7.8,102300.0],["2025-01-23",7.75,7.83,7.54,7.62,115400.0],["2025-01-24",7.63,7.88,7.49,7.87,119200.0],["2025-01-27",7.91,8.33,7.8,8.23,160900.0],["2025-01-28",8.22,8.22,7.86,8.0,131300.0],["2025-01-29",7.96,8.2,7.9,8.06,120700.0],["2025-01-30",8.12,8.21,8.02,8.14,91300.0],["2025-01-31",8.1,8.42,8.1,8.15,145800.0],["2025-02-03",7.96,8.13,7.82,7.83,117400.0],["2025-02-04",7.82,8.55,7.79,8.45,157100.0],["2025-02-05",8.51,8.51,8.13,8.2,117900.0],["2025-02-06",8.22,8.22,7.69,7.69,66700.0],["2025-02-07",7.59,7.69,7.29,7.33,110700.0],["2025-02-10",7.38,7.38,7.21,7.27,132100.0],["2025-02-11",7.21,7.42,7.19,7.42,124500.0],["2025-02-12",7.36,7.41,7.14,7.28,136000.0],["2025-02-13",7.39,7.47,7.28,7.4,69400.0],["2025-02-14",7.54,7.71,7.31,7.51,77400.0],["2025-02-18",7.42,7.54,7.33,7.38,146200.0],["2025-02-19",7.37,7.52,7.27,7.45,113700.0],["2025-02-20",7.86,7.86,6.2,6.33,500100.0],["2025-02-21",6.4,6.48,6.05,6.34,414200.0],["2025-02-24",6.42,6.42,6.11,6.12,191400.0],["2025-02-25",6.1,6.21,5.88,5.94,293900.0],["2025-02-26",5.87,6.15,5.85,6.12,307300.0],["2025-02-27",6.1,6.27,5.98,6.19,225500.0],["2025-02-28",6.12,6.35,6.02,6.28,298300.0],["2025-03-03",6.29,6.32,5.59,5.63,261000.0],["2025-03-04",5.6,5.81,5.53,5.66,226400.0],["2025-03-05",5.7,5.77,5.55,5.62,144300.0],["2025-03-06",5.54,6.16,5.51,6.07,267700.0],["2025-03-07",6.04,6.05,5.7,5.7,198900.0],["2025-03-10",5.59,5.66,5.46,5.47,196200.0],["2025-03-11",5.4,5.54,5.25,5.29,212500.0],["2025-03-12",5.37,5.38,5.19,5.31,198700.0],["2025-03-13",5.36,5.48,5.26,5.46,218800.0],["2025-03-14",5.57,5.9,5.55,5.83,213200.0],["2025-03-17",5.8,5.99,5.74,5.74,154300.0],["2025-03-18",5.74,5.74,5.55,5.64,247300.0],["2025-03-19",5.64,5.75,5.6,5.75,156100.0],["2025-03-20",5.67,5.98,5.67,5.8,149400.0],["2025-03-21",5.71,5.78,5.52,5.71,736300.0],["2025-03-24",5.85,6.2,5.8,6.04,380500.0],["2025-03-25",6.0,6.0,5.63,5.64,263600.0],["2025-03-26",5.61,5.67,5.53,5.59,114800.0],["2025-03-27",5.6,5.92,5.54,5.83,217000.0],["2025-03-28",5.81,5.83,5.43,5.59,211300.0],["2025-03-31",5.49,5.49,5.29,5.31,170400.0],["2025-04-01",5.28,5.35,5.07,5.31,176100.0],["2025-04-02",5.22,5.75,5.22,5.64,282000.0],["2025-04-03",5.3,5.4,4.89,4.89,338100.0],["2025-04-04",4.57,5.07,4.5,5.02,390000.0],["2025-04-07",4.8,5.29,4.58,4.91,364200.0],["2025-04-08",5.11,5.13,4.64,4.73,336900.0],["2025-04-09",4.69,5.08,4.61,4.9,626300.0],["2025-04-10",4.7,4.86,4.22,4.39,386900.0],["2025-04-11",4.33,4.45,3.95,4.17,394800.0],["2025-04-14",4.24,4.44,4.11,4.42,299900.0],["2025-04-15",4.4,4.41,4.2,4.26,354200.0],["2025-04-16",4.26,4.36,4.1,4.2,230100.0],["2025-04-17",4.17,4.31,4.11,4.25,209700.0],["2025-04-21",4.2,4.27,4.11,4.22,267900.0],["2025-04-22",4.29,4.44,4.03,4.37,268900.0],["2025-04-23",4.52,4.65,4.31,4.41,248200.0],["2025-04-24",4.37,4.48,4.32,4.47,226500.0],["2025-04-25",4.41,4.41,4.25,4.29,151100.0],["2025-04-28",4.29,4.42,4.15,4.3,121100.0],["2025-04-29",4.3,4.34,4.16,4.31,159600.0],["2025-04-30",4.22,4.36,4.11,4.34,196700.0],["2025-05-01",4.37,4.47,4.19,4.38,134000.0],["2025-05-02",4.47,4.62,4.34,4.44,126100.0],["2025-05-05",4.34,4.39,4.24,4.29,134400.0],["2025-05-06",3.89,4.17,3.45,3.84,755600.0],["2025-05-07",3.9,4.18,3.76,3.98,253100.0],["2025-05-08",4.06,4.3,3.93,4.27,456100.0],["2025-05-09",4.29,4.56,4.29,4.4,355600.0],["2025-05-12",4.64,4.74,4.45,4.65,412200.0],["2025-05-13",5.79,6.09,5.48,5.5,3801600.0],["2025-05-14",5.55,5.72,5.31,5.31,511400.0],["2025-05-15",5.23,5.41,5.05,5.14,503900.0],["2025-05-16",5.2,5.67,5.14,5.6,582900.0],["2025-05-19",5.49,6.04,5.49,6.0,536400.0],["2025-05-20",5.98,5.98,5.61,5.64,346100.0],["2025-05-21",5.54,5.9,5.52,5.67,266900.0],["2025-05-22",5.63,5.76,5.54,5.66,304100.0],["2025-05-23",5.49,5.76,5.41,5.74,381500.0],["2025-05-27",5.88,6.17,5.79,6.12,210800.0],["2025-05-28",6.13,6.28,5.98,6.02,236500.0],["2025-05-29",6.05,6.05,5.83,5.93,162500.0],["2025-05-30",5.84,6.04,5.82,6.0,175200.0],["2025-06-02",5.99,6.03,5.69,5.79,337500.0],["2025-06-03",5.77,6.07,5.66,6.0,221700.0],["2025-06-04",6.04,6.08,5.85,5.99,288900.0],["2025-06-05",6.01,6.12,5.94,6.0,172500.0],["2025-06-06",6.16,6.56,6.09,6.49,204100.0],["2025-06-09",6.57,6.68,6.14,6.14,197600.0],["2025-06-10",6.1,6.28,6.08,6.17,95800.0],["2025-06-11",6.24,6.55,6.17,6.52,309900.0],["2025-06-12",6.42,6.81,6.29,6.76,189000.0],["2025-06-13",6.61,6.74,6.48,6.62,180000.0],["2025-06-16",6.72,7.23,6.67,6.93,192000.0],["2025-06-17",6.84,6.96,6.75,6.76,159800.0],["2025-06-18",6.9,7.35,6.9,7.08,272900.0],["2025-06-20",7.14,7.19,6.71,6.82,740800.0],["2025-06-23",6.7,6.94,6.65,6.86,172700.0],["2025-06-24",6.98,7.05,6.55,6.59,208200.0],["2025-06-25",6.51,6.53,6.27,6.42,251000.0],["2025-06-26",6.47,6.58,6.43,6.56,131000.0],["2025-06-27",6.64,6.8,6.54,6.66,216500.0],["2025-06-30",6.7,6.72,6.47,6.48,142700.0],["2025-07-01",6.4,6.84,6.36,6.6,141100.0],["2025-07-02",6.71,6.71,6.44,6.59,122700.0],["2025-07-03",6.65,6.69,6.57,6.65,60400.0],["2025-07-07",6.57,6.8,6.57,6.7,192100.0],["2025-07-08",6.7,6.89,6.62,6.73,167700.0],["2025-07-09",6.76,6.81,6.58,6.63,177500.0],["2025-07-10",6.63,6.68,6.37,6.42,129700.0],["2025-07-11",6.33,6.33,6.06,6.21,183300.0],["2025-07-14",6.17,6.21,6.02,6.08,159500.0],["2025-07-15",6.09,6.3,6.03,6.19,262100.0],["2025-07-16",6.22,6.55,6.2,6.48,178100.0],["2025-07-17",6.53,7.14,6.53,6.96,243700.0],["2025-07-18",6.99,7.19,6.92,7.1,169600.0],["2025-07-21",7.15,7.22,6.87,6.99,179500.0],["2025-07-22",6.99,7.6,6.99,7.42,355200.0],["2025-07-23",7.5,7.78,7.38,7.68,204700.0],["2025-07-24",7.62,7.69,7.34,7.35,146900.0],["2025-07-25",7.35,7.41,7.17,7.36,106900.0],["2025-07-28",7.35,7.4,7.08,7.13,132400.0],["2025-07-29",7.21,7.39,7.0,7.35,205200.0],["2025-07-30",7.42,7.51,7.15,7.22,249200.0],["2025-07-31",7.22,7.44,7.07,7.22,264200.0],["2025-08-01",7.07,7.08,6.65,6.65,218900.0],["2025-08-04",6.7,6.9,6.29,6.34,179800.0],["2025-08-05",6.39,6.52,5.36,6.09,418400.0],["2025-08-06",6.09,6.16,5.52,5.87,200000.0],["2025-08-07",5.94,6.18,5.8,6.06,199600.0],["2025-08-08",6.12,6.13,5.8,5.82,150800.0],["2025-08-11",5.83,5.84,5.46,5.66,134600.0],["2025-08-12",5.71,6.04,5.68,5.96,168300.0],["2025-08-13",6.0,6.11,5.64,5.76,216100.0],["2025-08-14",5.72,5.82,5.42,5.82,259100.0],["2025-08-15",5.86,5.89,5.61,5.76,377700.0],["2025-08-18",5.7,6.29,5.7,6.11,201300.0],["2025-08-19",6.15,6.22,5.92,5.92,135600.0],["2025-08-20",5.93,6.06,5.85,5.93,152400.0],["2025-08-21",5.86,5.93,5.8,5.81,85600.0],["2025-08-22",5.9,6.23,5.81,6.17,158600.0],["2025-08-25",6.14,6.21,6.03,6.19,133500.0],["2025-08-26",6.29,6.36,6.13,6.18,95000.0],["2025-08-27",6.14,6.24,6.06,6.07,83700.0],["2025-08-28",6.1,6.17,5.89,6.13,127700.0],["2025-08-29",6.28,6.28,5.97,5.97,104500.0],["2025-09-02",5.89,6.1,5.83,5.96,132800.0],["2025-09-03",5.91,5.97,5.69,5.72,116300.0],["2025-09-04",5.83,5.83,5.69,5.75,80800.0],["2025-09-05",5.78,5.96,5.78,5.86,85900.0],["2025-09-08",5.9,5.9,5.71,5.82,83300.0],["2025-09-09",5.74,5.83,5.5,5.51,85600.0],["2025-09-10",5.47,5.75,5.41,5.73,103900.0],["2025-09-11",5.72,5.91,5.6,5.88,106200.0],["2025-09-12",5.88,6.1,5.76,5.99,146700.0],["2025-09-15",6.06,6.19,5.9,6.17,76700.0],["2025-09-16",6.18,6.38,6.0,6.33,113000.0],["2025-09-17",6.36,6.66,6.17,6.17,196500.0],["2025-09-18",6.22,6.54,6.22,6.46,155800.0],["2025-09-19",6.46,6.48,6.17,6.42,817900.0],["2025-09-22",6.3,6.47,6.16,6.44,141200.0],["2025-09-23",6.46,6.61,6.25,6.36,166100.0],["2025-09-24",6.41,6.46,6.12,6.37,161500.0],["2025-09-25",6.25,6.32,6.14,6.25,228200.0],["2025-09-26",6.26,6.3,6.14,6.24,190100.0],["2025-09-29",6.26,6.26,5.74,5.93,177900.0],["2025-09-30",5.94,6.22,5.76,6.13,244100.0],["2025-10-01",6.0,6.51,6.0,6.33,288000.0],["2025-10-02",6.33,6.33,5.62,5.62,149200.0],["2025-10-03",5.65,6.16,5.65,6.06,256500.0],["2025-10-06",6.11,6.11,5.89,5.95,282100.0],["2025-10-07",5.96,5.97,5.73,5.94,234600.0],["2025-10-08",6.02,6.02,5.8,5.85,118400.0],["2025-10-09",5.82,5.88,5.66,5.81,189400.0],["2025-10-10",5.81,6.0,5.47,5.55,314900.0],["2025-10-13",5.62,5.62,5.4,5.57,315700.0],["2025-10-14",5.48,5.62,5.42,5.54,213900.0],["2025-10-15",5.58,5.63,5.34,5.51,496200.0],["2025-10-16",5.52,5.52,5.28,5.35,317300.0],["2025-10-17",5.33,5.41,5.28,5.39,261800.0],["2025-10-20",5.47,5.52,5.29,5.46,528400.0],["2025-10-21",5.43,5.72,5.42,5.67,434700.0],["2025-10-22",5.63,5.72,5.54,5.71,289100.0],["2025-10-23",5.7,5.83,5.7,5.76,233500.0],["2025-10-24",5.84,5.93,5.75,5.92,144600.0],["2025-10-27",5.97,5.98,5.78,5.89,209000.0],["2025-10-28",5.87,5.87,5.53,5.53,174600.0],["2025-10-29",5.53,5.54,4.98,4.99,174700.0],["2025-10-30",4.9,4.96,4.81,4.84,172300.0],["2025-10-31",4.83,4.88,4.72,4.74,239000.0],["2025-11-03",4.68,4.86,4.57,4.68,259900.0],["2025-11-04",4.81,5.84,4.74,5.49,663300.0],["2025-11-05",5.49,5.49,5.01,5.07,410100.0],["2025-11-06",5.05,5.12,4.93,5.05,324000.0],["2025-11-07",5.01,5.13,4.88,4.91,195500.0],["2025-11-10",4.98,4.98,4.76,4.87,184900.0],["2025-11-11",4.9,5.33,4.85,5.24,171500.0],["2025-11-12",5.36,5.36,5.07,5.14,177200.0],["2025-11-13",5.07,5.12,4.89,4.93,182300.0],["2025-11-14",4.92,4.96,4.82,4.91,122600.0],["2025-11-17",4.96,5.04,4.83,4.87,138800.0],["2025-11-18",4.97,4.97,4.65,4.65,180000.0],["2025-11-19",4.6,4.68,4.52,4.57,202000.0],["2025-11-20",4.61,4.69,4.47,4.5,132400.0],["2025-11-21",4.53,4.85,4.45,4.74,179600.0],["2025-11-24",4.64,4.84,4.52,4.75,159600.0],["2025-11-25",4.77,5.05,4.77,5.03,144000.0],["2025-11-26",5.0,5.08,4.99,5.02,111400.0],["2025-11-28",5.06,5.07,4.89,4.9,82200.0],["2025-12-01",4.84,5.17,4.84,5.15,170100.0],["2025-12-02",5.2,5.39,5.05,5.08,225200.0],["2025-12-03",5.15,5.25,5.12,5.17,123900.0],["2025-12-04",5.18,5.25,4.89,4.99,196600.0],["2025-12-05",5.01,5.02,4.9,4.9,107400.0],["2025-12-08",4.94,5.04,4.84,4.85,147800.0],["2025-12-09",4.8,4.87,4.74,4.75,183800.0],["2025-12-10",4.76,4.88,4.75,4.83,238900.0],["2025-12-11",4.82,5.08,4.79,5.03,205700.0],["2025-12-12",5.06,5.09,4.9,4.92,128100.0],["2025-12-15",4.95,4.98,4.77,4.8,173600.0],["2025-12-16",4.77,4.95,4.77,4.83,226700.0],["2025-12-17",4.84,4.98,4.74,4.83,316100.0],["2025-12-18",4.84,4.91,4.79,4.84,155300.0],["2025-12-19",4.84,4.88,4.61,4.73,837000.0],["2025-12-22",4.68,4.82,4.68,4.7,199600.0],["2025-12-23",4.67,4.71,4.47,4.58,181600.0],["2025-12-24",4.59,4.64,4.56,4.62,72500.0],["2025-12-26",4.59,4.67,4.57,4.65,172000.0],["2025-12-29",4.67,4.73,4.64,4.7,96300.0],["2025-12-30",4.78,4.78,4.5,4.55,285700.0],["2025-12-31",4.57,4.57,4.46,4.55,186300.0],["2026-01-02",4.55,4.59,4.35,4.4,243700.0],["2026-01-05",4.38,4.75,4.35,4.72,222500.0],["2026-01-06",4.68,4.89,4.64,4.73,180400.0],["2026-01-07",4.72,4.77,4.56,4.66,129600.0],["2026-01-08",4.6,4.71,4.5,4.55,132900.0],["2026-01-09",4.54,4.88,4.44,4.81,187100.0],["2026-01-12",4.78,5.26,4.78,5.07,264300.0],["2026-01-13",5.04,5.11,4.77,5.0,273000.0],["2026-01-14",5.0,5.21,4.96,4.98,136000.0],["2026-01-15",4.98,5.07,4.92,5.02,79000.0],["2026-01-16",5.0,5.34,4.93,5.25,232600.0],["2026-01-20",5.13,5.3,5.07,5.25,166100.0],["2026-01-21",5.27,5.39,5.25,5.35,233800.0],["2026-01-22",5.4,5.54,5.39,5.54,190500.0],["2026-01-23",5.5,5.58,5.26,5.3,125700.0],["2026-01-26",5.29,5.29,5.12,5.15,131200.0],["2026-01-27",5.13,5.13,4.86,5.01,188100.0],["2026-01-28",5.03,5.03,4.75,4.78,111300.0],["2026-01-29",4.81,4.96,4.77,4.92,150400.0],["2026-01-30",4.9,5.46,4.9,5.36,350700.0],["2026-02-02",5.32,5.6,5.22,5.51,252600.0],["2026-02-03",5.52,5.56,5.27,5.5,183800.0],["2026-02-04",5.52,5.7,5.48,5.51,218200.0],["2026-02-05",5.56,5.66,5.47,5.49,194900.0],["2026-02-06",5.66,5.66,5.42,5.42,135400.0],["2026-02-09",5.44,5.44,5.15,5.17,149800.0],["2026-02-10",5.18,5.25,5.04,5.14,135200.0],["2026-02-11",5.18,5.24,4.74,4.79,238100.0],["2026-02-12",4.81,4.81,4.5,4.63,212000.0],["2026-02-13",4.63,4.69,4.51,4.53,120300.0],["2026-02-17",4.55,4.56,4.38,4.42,233300.0],["2026-02-18",4.36,4.69,4.36,4.52,248400.0],["2026-02-19",3.8,4.03,3.72,3.91,609800.0],["2026-02-20",3.78,3.95,3.69,3.71,506100.0],["2026-02-23",3.69,3.84,3.51,3.66,575000.0],["2026-02-24",3.64,3.85,3.44,3.44,393600.0],["2026-02-25",3.61,3.82,3.48,3.8,390300.0],["2026-02-26",3.82,4.06,3.76,3.95,325000.0],["2026-02-27",4.15,4.3,3.98,4.23,387100.0],["2026-03-02",4.12,4.26,3.99,4.15,269600.0],["2026-03-03",4.11,4.2,3.96,4.14,137200.0],["2026-03-04",4.16,4.28,4.13,4.27,179600.0],["2026-03-05",4.21,4.39,4.2,4.32,134600.0],["2026-03-06",4.23,4.29,4.08,4.24,164100.0],["2026-03-09",4.12,4.15,3.78,3.86,402300.0],["2026-03-10",3.85,4.03,3.78,3.94,249800.0],["2026-03-11",3.91,4.0,3.77,3.87,174600.0],["2026-03-12",3.82,3.84,3.67,3.76,205800.0],["2026-03-13",3.81,3.88,3.72,3.8,203800.0],["2026-03-16",3.82,3.97,3.58,3.62,536000.0],["2026-03-17",3.64,3.76,3.42,3.63,706400.0],["2026-03-18",3.59,3.65,3.47,3.54,254300.0],["2026-03-19",3.5,3.76,3.49,3.67,349400.0],["2026-03-20",3.72,3.72,3.54,3.58,617800.0],["2026-03-23",3.66,3.76,3.47,3.63,429900.0],["2026-03-24",3.6,3.64,3.53,3.59,96800.0],["2026-03-25",3.65,3.68,3.49,3.57,146900.0],["2026-03-26",3.52,3.76,3.49,3.55,464400.0],["2026-03-27",3.51,3.55,3.27,3.31,558300.0],["2026-03-30",3.32,3.86,3.18,3.77,3229200.0],["2026-03-31",3.78,3.97,3.7,3.91,366700.0],["2026-04-01",3.91,3.96,3.75,3.85,209700.0],["2026-04-02",3.81,4.01,3.76,4.0,166900.0],["2026-04-06",4.0,4.06,3.88,4.03,134100.0],["2026-04-07",3.94,4.04,3.8,4.03,180100.0],["2026-04-08",4.19,4.2,3.83,3.85,249800.0],["2026-04-09",3.83,3.83,3.45,3.46,246200.0],["2026-04-10",3.46,3.54,3.32,3.33,160000.0],["2026-04-13",3.34,3.7,3.22,3.65,274700.0],["2026-04-14",3.66,3.79,3.61,3.76,130300.0],["2026-04-15",3.76,4.01,3.76,3.99,95200.0],["2026-04-16",3.88,4.07,3.8,4.04,690400.0],["2026-04-17",4.06,4.21,3.83,4.17,396100.0],["2026-04-20",4.17,4.57,4.17,4.5,668000.0],["2026-04-21",4.54,4.6,4.42,4.55,327900.0],["2026-04-22",4.56,4.7,4.42,4.57,302200.0],["2026-04-23",4.58,4.65,4.44,4.62,206900.0],["2026-04-24",4.61,4.78,4.45,4.77,294300.0],["2026-04-27",4.76,4.88,4.66,4.73,168300.0],["2026-04-28",4.78,5.03,4.75,4.77,284700.0],["2026-04-29",4.81,4.93,4.69,4.92,274500.0],["2026-04-30",4.85,5.52,4.76,5.49,693700.0],["2026-05-01",5.54,6.09,5.33,5.88,464700.0],["2026-05-04",5.87,6.05,5.66,5.97,578700.0],["2026-05-05",5.99,6.21,5.7,6.04,574800.0],["2026-05-06",6.54,6.67,5.89,6.05,745100.0],["2026-05-07",6.05,6.52,6.0,6.01,586100.0],["2026-05-08",5.99,6.09,5.57,5.61,386300.0],["2026-05-11",5.57,5.74,5.26,5.38,264800.0],["2026-05-12",5.41,5.63,5.28,5.28,376000.0],["2026-05-13",5.49,6.03,5.21,5.81,571200.0],["2026-05-14",5.84,6.0,5.64,5.64,259900.0],["2026-05-15",5.58,5.94,5.48,5.65,272500.0],["2026-05-18",5.65,6.05,5.54,5.58,844500.0],["2026-05-19",5.6,5.81,5.3,5.37,185100.0],["2026-05-20",5.32,5.54,5.21,5.44,270300.0],["2026-05-21",5.39,5.7,5.3,5.58,340400.0],["2026-05-22",5.6,5.78,5.49,5.56,175200.0],["2026-05-26",5.57,5.86,5.48,5.86,291500.0],["2026-05-27",5.87,6.11,5.76,5.87,222800.0],["2026-05-28",5.95,6.13,5.85,6.12,216700.0],["2026-05-29",6.07,6.4,5.95,6.21,281900.0],["2026-06-01",6.31,6.8,6.18,6.76,381500.0],["2026-06-02",6.63,6.97,6.55,6.74,268300.0],["2026-06-03",6.71,6.75,6.52,6.74,338100.0],["2026-06-04",6.79,7.1,6.64,6.86,207600.0],["2026-06-05",6.92,6.92,6.54,6.63,177100.0],["2026-06-08",6.62,6.78,6.56,6.66,267100.0],["2026-06-09",6.79,6.89,6.44,6.56,218000.0],["2026-06-10",6.66,6.69,6.48,6.55,286800.0],["2026-06-11",6.63,6.92,6.38,6.87,541900.0],["2026-06-12",6.89,7.2,6.81,6.98,209500.0],["2026-06-15",7.06,7.18,6.89,6.95,235400.0],["2026-06-16",7.01,7.13,6.74,6.8,230900.0],["2026-06-17",6.8,7.02,6.64,6.77,350700.0],["2026-06-18",6.81,6.94,6.66,6.7,1183200.0],["2026-06-22",6.68,6.68,6.11,6.3,316800.0],["2026-06-23",6.37,6.47,6.2,6.44,187500.0],["2026-06-24",6.34,6.71,6.31,6.66,253500.0],["2026-06-25",6.61,6.81,6.45,6.53,328600.0],["2026-06-26",6.61,6.99,6.61,6.99,792500.0],["2026-06-29",7.03,7.16,6.87,6.96,340300.0],["2026-06-30",6.94,7.18,6.9,6.97,195900.0],["2026-07-01",7.08,7.37,6.97,7.22,305200.0],["2026-07-02",7.19,7.39,6.75,6.75,337000.0],["2026-07-06",6.8,8.26,6.74,8.17,665900.0],["2026-07-07",8.16,8.3004,7.685,8.0,338270.0],["2026-07-31",7.25,7.295,6.95,7.08,178169.382477],["2026-08-03",7.29,7.72,7.29,7.54,226807.919802],["2026-08-04",7.57,7.88,7.49,7.69,229951.883721],["2026-08-05",9.29,10.2498,9,9.9,999486.567694],["2026-08-06",10.03,10.52,9.96,10.2,934063.889244],["2026-08-07",10.11,10.652,10.11,10.2,726182.949029],["2026-08-10",10.2,10.515,10.2,10.435,153619.408654],["2026-08-11",10.51,10.575,10.0888,10.19,363030.265799],["2026-08-12",10.11,10.29,9.81,9.92,322433.2374]]}