{"t":"TGB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-03-25",11.25,11.75,11.25,11.25,70000.0],["1992-03-26",12.125,12.5,12.125,12.125,106100.0],["1992-03-27",12.25,12.5,12.25,12.25,60100.0],["1992-03-30",12.375,12.625,12.375,12.375,31200.0],["1992-03-31",12.375,12.375,12.125,12.125,40000.0],["1992-04-01",11.875,11.875,11.625,11.625,76700.0],["1992-04-02",11.75,12.0,11.75,11.75,46700.0],["1992-04-03",12.125,12.5,12.125,12.125,55100.0],["1992-04-06",12.125,12.25,12.0,12.0,20700.0],["1992-04-07",12.0,12.375,12.0,12.0,23600.0],["1992-04-08",11.75,11.75,11.375,11.375,37000.0],["1992-04-09",11.625,11.875,11.625,11.625,11100.0],["1992-04-10",11.625,11.875,11.625,11.625,16600.0],["1992-04-13",11.875,12.125,11.875,11.875,42100.0],["1992-04-14",12.0,12.25,12.0,12.0,23500.0],["1992-04-15",12.0,12.25,12.0,12.0,24000.0],["1992-04-16",12.0,12.25,11.875,11.875,18700.0],["1992-04-20",11.75,11.75,11.5,11.5,20700.0],["1992-04-21",11.5,11.625,11.25,11.25,16400.0],["1992-04-22",11.125,11.125,10.75,10.75,52900.0],["1992-04-23",11.0,11.25,11.0,11.0,32800.0],["1992-04-24",11.0,11.125,10.875,10.875,22600.0],["1992-04-27",10.875,11.0,10.625,10.625,6200.0],["1992-04-28",10.875,11.25,10.875,10.875,13300.0],["1992-04-29",10.875,11.125,10.875,10.875,17900.0],["1992-04-30",10.875,11.25,10.875,10.875,30300.0],["1992-05-01",10.875,11.0,10.75,10.75,35100.0],["1992-05-04",10.75,11.0,10.75,10.75,10600.0],["1992-05-05",10.75,11.0,10.625,10.625,11500.0],["1992-05-06",10.625,10.75,10.25,10.25,32900.0],["1992-05-07",10.25,10.625,10.125,10.125,23100.0],["1992-05-08",10.125,10.375,10.125,10.125,33000.0],["1992-05-11",10.25,10.5,10.25,10.25,65200.0],["1992-05-12",10.75,11.125,10.75,10.75,34000.0],["1992-05-13",11.375,11.625,11.375,11.375,40900.0],["1992-05-14",12.25,12.375,12.25,12.25,45200.0],["1992-05-15",12.25,12.25,12.0,12.0,36300.0],["1992-05-18",12.25,12.625,12.25,12.25,40800.0],["1992-05-19",12.25,12.5,12.125,12.125,18300.0],["1992-05-20",12.125,12.5,12.125,12.125,27300.0],["1992-05-21",12.125,12.5,12.125,12.125,32000.0],["1992-05-22",12.125,12.375,12.125,12.125,22400.0],["1992-05-26",12.0,12.0,11.625,11.625,14100.0],["1992-05-27",11.75,12.0,11.75,11.75,12500.0],["1992-05-28",11.75,12.0,11.75,11.75,7000.0],["1992-05-29",11.875,12.125,11.875,11.875,18000.0],["1992-06-01",12.0,12.25,12.0,12.0,8400.0],["1992-06-02",12.375,12.75,12.375,12.375,63700.0],["1992-06-03",12.875,13.125,12.875,12.875,43300.0],["1992-06-04",13.5,13.75,13.5,13.5,120800.0],["1992-06-05",13.5,13.75,13.375,13.375,72000.0],["1992-06-08",12.875,12.875,12.625,12.625,59000.0],["1992-06-09",12.625,12.875,12.625,12.625,57200.0],["1992-06-10",12.625,12.875,12.625,12.625,66200.0],["1992-06-11",12.625,12.625,12.375,12.375,63800.0],["1992-06-12",12.375,12.5,12.25,12.25,16900.0],["1992-06-15",12.25,12.5,12.125,12.125,18700.0],["1992-06-16",12.125,12.375,11.625,11.875,17400.0],["1992-06-17",11.875,11.875,11.5,11.75,35800.0],["1992-06-18",11.75,11.75,10.375,11.375,112700.0],["1992-06-19",11.375,11.5,11.0,11.0,22600.0],["1992-06-22",11.0,11.375,10.625,11.0,61200.0],["1992-06-23",11.0,11.125,10.75,10.75,28200.0],["1992-06-24",10.75,11.0,10.625,10.625,26700.0],["1992-06-25",10.625,11.0,10.5,10.625,17300.0],["1992-06-26",10.625,10.75,10.5,10.5,10500.0],["1992-06-29",10.5,10.75,10.25,10.625,21100.0],["1992-06-30",10.625,10.625,10.375,10.625,11800.0],["1992-07-01",10.625,10.875,10.375,10.875,30100.0],["1992-07-02",10.875,10.875,10.5,10.625,24200.0],["1992-07-06",10.625,10.75,10.375,10.625,15300.0],["1992-07-07",10.625,10.75,10.375,10.625,12600.0],["1992-07-08",10.625,10.625,10.375,10.5,13300.0],["1992-07-09",10.5,10.5,10.25,10.25,16400.0],["1992-07-10",10.25,10.625,10.25,10.5,12800.0],["1992-07-13",10.5,10.625,10.0,10.25,22400.0],["1992-07-14",10.25,10.25,9.75,10.0,32900.0],["1992-07-15",10.0,10.125,9.875,10.0,32900.0],["1992-07-16",10.0,10.125,9.75,10.0,107000.0],["1992-07-17",10.0,10.75,9.75,10.5,117200.0],["1992-07-20",10.5,11.125,10.25,11.125,37600.0],["1992-07-21",11.125,11.75,10.75,11.5,51100.0],["1992-07-22",11.5,11.75,11.25,11.625,58500.0],["1992-07-23",11.625,11.75,11.0,11.0,41800.0],["1992-07-24",11.0,11.25,10.75,10.875,11900.0],["1992-07-27",10.875,11.0,10.75,11.0,8100.0],["1992-07-28",11.0,11.375,11.0,11.375,20300.0],["1992-07-29",11.375,11.375,11.0,11.0,13500.0],["1992-07-30",11.0,11.375,11.0,11.375,3900.0],["1992-07-31",11.375,11.375,11.0,11.125,19100.0],["1992-08-03",11.125,11.375,11.125,11.375,11400.0],["1992-08-04",11.375,11.375,11.0,11.0,38300.0],["1992-08-05",11.0,11.25,11.0,11.0,23900.0],["1992-08-06",11.0,11.125,10.75,10.875,18100.0],["1992-08-07",10.875,11.125,10.875,10.875,12800.0],["1992-08-10",10.875,11.0,10.75,11.0,13200.0],["1992-08-11",11.0,11.0,10.625,10.75,18600.0],["1992-08-12",10.75,10.875,10.25,10.5,27300.0],["1992-08-13",10.5,10.625,10.375,10.5,13800.0],["1992-08-14",10.5,10.75,10.25,10.75,41500.0],["1992-08-17",10.75,10.875,10.625,10.875,33900.0],["1992-08-18",10.75,10.75,10.375,10.625,14600.0],["1992-08-19",10.625,10.625,10.375,10.625,12800.0],["1992-08-20",10.625,10.875,10.375,10.875,49100.0],["1992-08-21",10.875,11.0,10.625,10.75,10200.0],["1992-08-24",10.75,11.0,10.375,10.375,16400.0],["1992-08-25",10.375,10.5,10.25,10.5,24600.0],["1992-08-26",10.5,10.5,10.0,10.0,36800.0],["1992-08-27",10.0,10.25,9.75,9.875,49300.0],["1992-08-28",9.875,10.0,9.75,10.0,22800.0],["1992-08-31",10.0,10.25,9.75,10.25,39300.0],["1992-09-01",10.25,10.25,10.0,10.0,13600.0],["1992-09-02",10.0,10.25,10.0,10.125,19300.0],["1992-09-03",10.125,10.25,9.875,9.875,38500.0],["1992-09-04",9.875,10.125,9.875,10.0,54600.0],["1992-09-08",10.0,10.125,9.625,9.875,47200.0],["1992-09-09",9.875,9.875,9.375,9.375,37000.0],["1992-09-10",9.375,9.5,8.625,9.5,147900.0],["1992-09-11",9.5,9.875,9.5,9.875,68300.0],["1992-09-14",9.875,10.0,9.625,9.875,29400.0],["1992-09-15",9.875,9.875,9.25,9.625,23000.0],["1992-09-16",9.625,9.625,9.375,9.5,50700.0],["1992-09-17",9.5,9.5,9.25,9.25,19100.0],["1992-09-18",9.25,9.5,8.875,9.125,41700.0],["1992-09-21",9.125,9.5,8.75,9.25,70300.0],["1992-09-22",9.25,9.5,9.125,9.375,53500.0],["1992-09-23",9.375,9.5,9.125,9.25,95800.0],["1992-09-24",9.25,9.5,9.25,9.375,49200.0],["1992-09-25",9.375,9.375,9.25,9.375,71300.0],["1992-09-28",9.375,9.5,9.125,9.25,38000.0],["1992-09-29",9.25,9.25,9.0,9.25,49700.0],["1992-09-30",9.25,9.375,9.0,9.25,103500.0],["1992-10-01",9.25,9.5,9.25,9.25,52000.0],["1992-10-02",9.25,9.375,9.25,9.375,34200.0],["1992-10-05",9.375,9.875,9.125,9.875,53300.0],["1992-10-06",10.0,11.375,10.0,11.125,177400.0],["1992-10-07",11.125,11.75,11.0,11.25,225600.0],["1992-10-08",11.375,12.75,11.375,11.875,295800.0],["1992-10-09",12.125,13.0,12.125,12.125,635300.0],["1992-10-12",12.125,12.375,10.625,11.0,214500.0],["1992-10-13",11.0,11.0,10.25,10.625,131500.0],["1992-10-14",10.625,10.875,10.5,10.75,92100.0],["1992-10-15",10.75,10.75,10.5,10.75,38500.0],["1992-10-16",10.75,11.25,10.5,11.25,182300.0],["1992-10-19",11.25,11.625,11.125,11.625,189800.0],["1992-10-20",11.625,12.125,11.5,11.875,184400.0],["1992-10-21",11.875,11.875,11.375,11.5,106100.0],["1992-10-22",11.5,11.625,10.75,11.0,85100.0],["1992-10-23",11.0,11.0,10.5,10.875,64200.0],["1992-10-26",10.875,11.125,10.625,11.0,55400.0],["1992-10-27",11.0,11.0,10.625,11.0,78700.0],["1992-10-28",11.0,11.0,10.625,10.875,12900.0],["1992-10-29",10.875,11.0,10.625,10.625,64000.0],["1992-10-30",10.625,11.0,10.625,11.0,19400.0],["1992-11-02",11.0,11.0,10.625,10.75,64900.0],["1992-11-03",10.75,11.0,10.625,11.0,47800.0],["1992-11-04",11.0,11.0,10.625,10.75,54700.0],["1992-11-05",10.75,11.0,10.625,10.75,79500.0],["1992-11-06",10.75,11.0,10.5,10.75,57600.0],["1992-11-09",10.75,10.75,10.25,10.25,51300.0],["1992-11-10",10.25,10.5,10.125,10.375,62600.0],["1992-11-11",10.375,10.375,10.125,10.125,44200.0],["1992-11-12",10.125,10.875,10.125,10.75,29000.0],["1992-11-13",10.75,10.875,10.5,10.75,21000.0],["1992-11-16",10.75,10.75,10.5,10.625,19500.0],["1992-11-17",10.625,10.625,10.25,10.625,16800.0],["1992-11-18",10.625,10.625,10.375,10.625,33600.0],["1992-11-19",10.625,10.625,10.375,10.5,49700.0],["1992-11-20",10.5,10.75,10.25,10.75,19800.0],["1992-11-23",10.75,10.75,10.375,10.375,6500.0],["1992-11-24",10.375,10.625,10.125,10.375,25800.0],["1992-11-25",10.375,10.5,9.75,10.0,56800.0],["1992-11-27",10.0,10.25,9.75,10.25,26500.0],["1992-11-30",10.25,10.5,10.125,10.125,56900.0],["1992-12-01",10.125,10.5,10.125,10.375,32900.0],["1992-12-02",10.375,10.375,10.0,10.25,29900.0],["1992-12-03",10.25,10.375,10.0,10.25,14600.0],["1992-12-04",10.25,10.375,10.0,10.25,24600.0],["1992-12-07",10.25,10.375,9.875,10.125,28600.0],["1992-12-08",10.125,10.25,9.875,10.25,14100.0],["1992-12-09",10.25,10.25,9.875,9.875,27200.0],["1992-12-10",9.875,10.125,9.75,9.875,34700.0],["1992-12-11",9.875,10.0,9.5,10.0,47500.0],["1992-12-14",10.0,10.0,9.625,10.0,11800.0],["1992-12-15",10.0,10.125,9.75,9.75,29000.0],["1992-12-16",9.75,10.125,9.75,9.875,16900.0],["1992-12-17",9.875,10.0,9.625,9.625,15700.0],["1992-12-18",9.625,9.875,9.625,9.625,9100.0],["1992-12-21",9.625,9.875,9.5,9.625,33500.0],["1992-12-22",9.625,9.75,9.5,9.75,27900.0],["1992-12-23",9.625,9.625,9.375,9.375,29100.0],["1992-12-24",9.375,9.625,9.25,9.5,17500.0],["1992-12-28",9.5,9.5,9.0,9.25,39200.0],["1992-12-29",9.25,9.25,8.625,8.75,129900.0],["1992-12-30",8.75,9.625,8.75,9.5,116400.0],["1992-12-31",9.5,9.75,9.25,9.75,61800.0],["1993-01-04",9.75,9.75,9.375,9.375,14400.0],["1993-01-05",9.375,9.625,9.25,9.25,23700.0],["1993-01-06",9.25,9.5,9.25,9.25,35900.0],["1993-01-07",9.25,9.5,9.25,9.25,26300.0],["1993-01-08",9.25,9.5,9.125,9.125,25600.0],["1993-01-11",9.125,9.75,9.125,9.75,39700.0],["1993-01-12",9.75,9.75,9.375,9.75,44000.0],["1993-01-13",9.75,9.875,9.5,9.75,96500.0],["1993-01-14",9.75,10.375,9.75,10.375,108100.0],["1993-01-15",10.375,10.375,10.0,10.25,74200.0],["1993-01-18",10.25,10.25,10.0,10.0,60000.0],["1993-01-19",10.0,10.25,10.0,10.125,36600.0],["1993-01-20",10.125,10.25,9.875,10.125,34500.0],["1993-01-21",10.125,10.125,9.875,10.125,13400.0],["1993-01-22",10.125,10.125,9.875,10.125,80100.0],["1993-01-25",10.125,10.25,9.875,10.125,70400.0],["1993-01-26",10.125,10.25,9.875,10.0,50900.0],["1993-01-27",10.0,10.125,9.75,10.0,33300.0],["1993-01-28",10.0,10.0,9.75,9.875,14500.0],["1993-01-29",9.875,10.125,9.625,9.875,8800.0],["1993-02-01",9.875,10.0,9.625,9.875,26100.0],["1993-02-02",9.875,10.25,9.75,10.125,28400.0],["1993-02-03",10.125,10.125,9.75,10.0,40400.0],["1993-02-04",10.0,10.0,9.75,10.0,18800.0],["1993-02-05",10.0,10.0,9.75,10.0,10300.0],["1993-02-08",10.0,10.125,9.75,9.875,36500.0],["1993-02-09",9.875,10.125,9.875,10.0,21700.0],["1993-02-10",10.0,10.5,9.875,10.5,55000.0],["1993-02-11",10.5,10.5,10.25,10.375,17700.0],["1993-02-12",10.375,10.5,10.25,10.5,18300.0],["1993-02-16",10.5,10.75,10.125,10.5,30300.0],["1993-02-17",10.5,10.5,10.0,10.0,33500.0],["1993-02-18",10.0,10.125,9.75,9.75,79700.0],["1993-02-19",9.75,10.0,9.625,9.625,44200.0],["1993-02-22",9.625,10.0,9.625,9.625,27800.0],["1993-02-23",9.625,10.0,9.625,9.625,26800.0],["1993-02-24",9.625,9.875,9.625,9.75,38300.0],["1993-02-25",9.75,9.875,9.5,9.75,30200.0],["1993-02-26",9.75,9.75,9.5,9.75,31900.0],["1993-03-01",9.75,9.875,9.5,9.875,29400.0],["1993-03-02",9.875,10.0,9.625,10.0,22300.0],["1993-03-03",10.0,10.125,9.875,10.0,22400.0],["1993-03-04",10.0,10.25,10.0,10.25,49700.0],["1993-03-05",10.25,10.25,10.0,10.0,31800.0],["1993-03-08",10.0,10.375,10.0,10.375,17300.0],["1993-03-09",10.25,10.25,10.0,10.0,7700.0],["1993-03-10",10.0,10.25,10.0,10.25,6400.0],["1993-03-11",10.25,10.25,10.0,10.0,30000.0],["1993-03-12",10.0,10.25,9.875,10.0,10500.0],["1993-03-15",10.0,10.25,9.875,10.0,16000.0],["1993-03-16",10.0,10.25,9.875,9.875,34200.0],["1993-03-17",9.875,10.25,9.875,10.25,11500.0],["1993-03-18",10.25,10.25,9.875,10.0,33500.0],["1993-03-19",10.0,10.25,10.0,10.125,21400.0],["1993-03-22",10.125,10.25,10.125,10.25,23800.0],["1993-03-23",10.25,10.375,10.0,10.375,34500.0],["1993-03-24",10.375,10.375,10.125,10.375,20000.0],["1993-03-25",10.25,10.25,10.125,10.25,13000.0],["1993-03-26",10.25,10.25,10.125,10.25,4000.0],["1993-03-29",10.25,10.25,10.0,10.25,11100.0],["1993-03-30",10.25,10.25,10.0,10.125,36000.0],["1993-03-31",10.125,10.25,10.0,10.125,23400.0],["1993-04-01",10.125,10.25,10.0,10.25,7600.0],["1993-04-02",10.25,10.25,10.0,10.25,32700.0],["1993-04-05",10.25,10.25,10.0,10.25,33000.0],["1993-04-06",10.25,10.25,10.0,10.0,16900.0],["1993-04-07",10.0,10.25,9.875,10.125,43400.0],["1993-04-08",10.125,10.125,9.875,9.875,14700.0],["1993-04-12",9.875,10.125,9.875,10.125,43300.0],["1993-04-13",10.125,10.125,9.75,9.75,15600.0],["1993-04-14",9.75,10.0,9.75,9.75,22000.0],["1993-04-15",9.75,10.0,9.625,9.75,35100.0],["1993-04-16",9.75,9.875,9.375,9.375,83100.0],["1993-04-19",9.375,10.0,9.25,9.25,23900.0],["1993-04-20",9.25,9.375,8.875,9.0,43800.0],["1993-04-21",9.0,9.25,8.875,9.125,26500.0],["1993-04-22",9.125,9.125,8.875,9.0,33900.0],["1993-04-23",9.0,9.125,8.875,9.125,25000.0],["1993-04-26",9.25,10.125,9.25,10.125,90400.0],["1993-04-27",10.125,10.125,9.75,9.75,32000.0],["1993-04-28",9.75,10.125,9.5,9.75,30400.0],["1993-04-29",9.75,9.875,9.5,9.75,12100.0],["1993-04-30",9.75,9.75,9.5,9.5,15300.0],["1993-05-03",9.5,9.75,9.5,9.5,31200.0],["1993-05-04",9.5,9.875,9.5,9.75,55600.0],["1993-05-05",9.75,9.875,9.625,9.875,15400.0],["1993-05-06",9.875,10.0,9.625,10.0,23900.0],["1993-05-07",10.0,10.125,9.75,10.0,79600.0],["1993-05-10",10.0,10.25,9.875,10.125,58600.0],["1993-05-11",10.125,10.25,10.0,10.25,26500.0],["1993-05-12",10.25,10.625,10.0,10.625,51000.0],["1993-05-13",10.625,11.5,10.5,11.25,143900.0],["1993-05-14",11.25,11.75,10.875,10.875,89300.0],["1993-05-17",10.875,11.125,10.125,10.125,62100.0],["1993-05-18",10.125,10.5,10.0,10.5,32500.0],["1993-05-19",10.5,11.0,10.375,10.5,55700.0],["1993-05-20",10.5,11.25,10.375,11.125,58400.0],["1993-05-21",11.125,11.25,10.875,11.0,43800.0],["1993-05-24",11.0,11.375,10.875,11.0,81700.0],["1993-05-25",11.0,11.25,10.875,11.25,20300.0],["1993-05-26",11.125,11.125,10.75,10.875,98900.0],["1993-05-27",10.875,11.0,10.5,11.0,18700.0],["1993-05-28",11.0,11.0,10.625,10.875,11200.0],["1993-06-01",10.875,11.0,10.625,10.75,25400.0],["1993-06-02",10.75,10.75,10.375,10.375,13200.0],["1993-06-03",10.5,10.75,10.5,10.625,6500.0],["1993-06-04",10.625,10.875,10.5,10.875,17600.0],["1993-06-07",10.875,11.25,10.5,11.25,44100.0],["1993-06-08",11.25,11.375,11.0,11.25,56700.0],["1993-06-09",11.25,11.375,10.875,11.375,38000.0],["1993-06-10",11.375,11.375,11.0,11.25,33200.0],["1993-06-11",11.125,11.125,10.75,11.0,31000.0],["1993-06-14",11.0,11.125,10.5,10.75,24300.0],["1993-06-15",10.75,10.875,10.375,10.375,18400.0],["1993-06-16",10.375,11.0,10.375,11.0,38000.0],["1993-06-17",11.0,11.125,10.75,10.75,16300.0],["1993-06-18",10.75,11.125,10.75,11.0,5800.0],["1993-06-21",11.0,11.125,10.5,10.75,13400.0],["1993-06-22",10.75,10.75,10.375,10.375,22300.0],["1993-06-23",10.375,10.625,10.375,10.375,18400.0],["1993-06-24",10.375,10.625,10.375,10.625,6300.0],["1993-06-25",10.625,10.625,10.125,10.25,51500.0],["1993-06-28",10.25,10.375,9.875,10.0,65800.0],["1993-06-29",10.0,10.375,9.875,10.375,47300.0],["1993-06-30",10.375,11.0,10.375,11.0,58000.0],["1993-07-01",11.0,11.625,11.0,11.25,64300.0],["1993-07-02",11.25,11.875,11.25,11.625,186600.0],["1993-07-06",11.625,11.875,11.375,11.875,191200.0],["1993-07-07",11.875,12.25,11.5,11.875,137300.0],["1993-07-08",11.875,12.125,11.625,12.0,71000.0],["1993-07-09",12.0,12.0,11.5,11.5,28400.0],["1993-07-12",11.5,11.875,11.25,11.5,32100.0],["1993-07-13",11.5,11.5,11.125,11.25,32800.0],["1993-07-14",11.25,11.625,10.75,10.875,61200.0],["1993-07-15",11.0,11.5,11.0,11.5,36100.0],["1993-07-16",11.5,11.5,10.75,10.75,22100.0],["1993-07-19",10.75,11.0,10.25,10.375,57800.0],["1993-07-20",10.375,10.5,9.875,10.125,28900.0],["1993-07-21",10.125,10.375,9.875,10.0,16600.0],["1993-07-22",10.0,10.5,10.0,10.375,19600.0],["1993-07-23",10.375,10.5,10.125,10.375,9200.0],["1993-07-26",10.375,10.625,10.25,10.625,10900.0],["1993-07-27",10.625,10.75,10.25,10.75,16900.0],["1993-07-28",10.75,11.5,10.625,11.125,47500.0],["1993-07-29",11.125,11.375,11.125,11.25,19200.0],["1993-07-30",11.25,11.5,10.75,11.125,28800.0],["1993-08-02",11.0,11.0,10.5,10.5,16800.0],["1993-08-03",10.5,10.875,10.125,10.125,30300.0],["1993-08-04",10.125,10.5,9.875,10.0,33000.0],["1993-08-05",10.0,10.25,9.75,9.875,64700.0],["1993-08-06",9.875,10.25,9.875,10.0,9200.0],["1993-08-09",10.0,10.5,10.0,10.25,11100.0],["1993-08-10",10.25,10.375,10.0,10.0,2600.0],["1993-08-11",10.0,10.375,9.75,10.25,42100.0],["1993-08-12",10.25,10.25,9.875,10.125,6800.0],["1993-08-13",10.125,10.125,9.75,10.0,21200.0],["1993-08-16",10.0,10.125,9.75,9.75,17600.0],["1993-08-17",9.75,9.875,9.375,9.75,52000.0],["1993-08-18",9.75,9.75,9.375,9.625,15700.0],["1993-08-19",9.625,9.75,9.125,9.125,43400.0],["1993-08-20",9.125,9.5,9.125,9.5,29300.0],["1993-08-23",9.5,9.5,9.125,9.5,17000.0],["1993-08-24",9.5,9.5,9.125,9.375,26500.0],["1993-08-25",9.375,9.5,9.125,9.125,6100.0],["1993-08-26",9.125,9.5,9.125,9.25,24100.0],["1993-08-27",9.25,9.375,9.0,9.0,6800.0],["1993-08-30",9.0,9.375,9.0,9.375,29600.0],["1993-08-31",9.375,9.375,9.125,9.125,6700.0],["1993-09-01",9.125,9.375,9.125,9.125,11800.0],["1993-09-02",9.125,9.375,9.0,9.0,27100.0],["1993-09-03",9.0,9.25,9.0,9.0,9400.0],["1993-09-07",9.0,9.125,8.625,8.625,58600.0],["1993-09-08",8.625,8.875,7.875,8.0,129400.0],["1993-09-09",8.0,8.375,7.875,8.375,42000.0],["1993-09-10",8.25,8.25,7.875,8.25,29100.0],["1993-09-13",8.125,8.125,7.25,7.25,91600.0],["1993-09-14",7.25,8.5,7.25,8.375,100900.0],["1993-09-15",8.375,8.75,8.125,8.75,27000.0],["1993-09-16",8.75,9.0,8.5,8.5,23700.0],["1993-09-17",8.5,9.0,8.375,8.75,11700.0],["1993-09-20",8.75,8.75,8.5,8.5,29100.0],["1993-09-21",8.5,8.75,8.5,8.5,22500.0],["1993-09-22",8.5,8.625,8.25,8.625,6200.0],["1993-09-23",8.625,8.625,8.375,8.375,14000.0],["1993-09-24",8.375,8.75,8.25,8.5,12700.0],["1993-09-27",8.5,8.75,8.375,8.75,13300.0],["1993-09-28",8.75,8.875,8.5,8.75,19600.0],["1993-09-29",8.75,8.875,8.5,8.5,11300.0],["1993-09-30",8.5,8.875,8.5,8.75,20600.0],["1993-10-01",8.75,8.75,8.5,8.75,13500.0],["1993-10-04",8.75,8.75,8.375,8.375,11400.0],["1993-10-05",8.375,8.75,8.375,8.375,7300.0],["1993-10-06",8.5,8.75,8.5,8.5,12300.0],["1993-10-07",8.5,8.875,8.5,8.875,8300.0],["1993-10-08",8.875,8.875,8.5,8.5,6400.0],["1993-10-11",8.5,8.875,8.5,8.875,14800.0],["1993-10-12",8.875,8.875,8.5,8.875,11500.0],["1993-10-13",8.875,9.0,8.625,8.875,13200.0],["1993-10-14",8.875,9.0,8.625,8.875,17600.0],["1993-10-15",8.875,8.875,8.625,8.75,14900.0],["1993-10-18",8.75,8.75,8.375,8.75,33000.0],["1993-10-19",8.75,8.75,8.375,8.75,13500.0],["1993-10-20",8.75,8.75,8.375,8.625,8500.0],["1993-10-21",8.625,8.75,8.375,8.375,5600.0],["1993-10-22",8.375,8.5,8.25,8.5,18000.0],["1993-10-25",8.5,8.5,8.125,8.125,8600.0],["1993-10-26",8.125,8.375,8.125,8.375,12800.0],["1993-10-27",8.375,8.375,8.125,8.375,13200.0],["1993-10-28",8.375,8.375,8.125,8.125,9800.0],["1993-10-29",8.125,8.375,8.0,8.0,26000.0],["1993-11-01",8.0,8.125,7.875,7.875,30300.0],["1993-11-02",7.875,8.125,7.875,7.875,24100.0],["1993-11-03",7.875,8.75,7.875,8.5,51500.0],["1993-11-04",8.625,9.0,8.625,9.0,16600.0],["1993-11-05",9.0,9.0,8.375,8.625,59400.0],["1993-11-08",8.625,8.625,8.375,8.625,13100.0],["1993-11-09",8.625,8.625,8.375,8.625,4300.0],["1993-11-10",8.625,8.875,8.375,8.875,33400.0],["1993-11-11",8.875,9.125,8.625,9.125,115800.0],["1993-11-12",9.125,9.25,8.875,9.125,46100.0],["1993-11-15",9.125,9.25,8.875,8.875,33700.0],["1993-11-16",8.875,9.0,8.625,9.0,12300.0],["1993-11-17",9.0,9.0,8.625,8.625,6100.0],["1993-11-18",8.75,9.0,8.75,8.75,19600.0],["1993-11-19",8.75,9.0,8.625,8.625,7200.0],["1993-11-22",8.625,9.0,8.5,8.625,42200.0],["1993-11-23",8.625,8.75,8.375,8.375,14300.0],["1993-11-24",8.375,8.625,8.375,8.625,16600.0],["1993-11-26",8.625,8.75,8.5,8.75,13200.0],["1993-11-29",8.75,8.75,8.375,8.5,12800.0],["1993-11-30",8.5,8.875,8.5,8.875,16500.0],["1993-12-01",8.875,8.875,8.5,8.625,11800.0],["1993-12-02",8.625,8.875,8.5,8.875,16200.0],["1993-12-03",8.875,9.25,8.625,9.125,39200.0],["1993-12-06",9.25,9.5,9.25,9.5,31000.0],["1993-12-07",9.5,9.5,9.0,9.125,28700.0],["1993-12-08",9.125,9.5,9.0,9.5,21900.0],["1993-12-09",9.5,9.5,9.0,9.0,13000.0],["1993-12-10",9.0,9.375,9.0,9.125,24800.0],["1993-12-13",9.125,9.625,9.125,9.5,14500.0],["1993-12-14",9.5,10.0,9.25,9.875,45600.0],["1993-12-15",9.875,9.875,9.5,9.5,25000.0],["1993-12-16",9.5,9.875,9.25,9.375,30100.0],["1993-12-17",9.375,9.625,9.125,9.25,42300.0],["1993-12-20",9.25,9.625,9.25,9.25,27900.0],["1993-12-21",9.25,9.5,9.25,9.25,16800.0],["1993-12-22",9.25,9.5,9.125,9.5,22400.0],["1993-12-23",9.5,9.5,9.25,9.5,14100.0],["1993-12-27",9.5,9.75,9.25,9.375,16100.0],["1993-12-28",9.375,9.75,9.25,9.25,20300.0],["1993-12-29",9.25,9.75,9.25,9.75,29300.0],["1993-12-30",9.75,9.875,9.375,9.875,22200.0],["1993-12-31",9.875,10.0,9.625,9.875,47800.0],["1994-01-03",9.875,10.375,9.625,10.25,43900.0],["1994-01-04",10.25,10.375,10.0,10.25,51500.0],["1994-01-05",10.25,10.375,9.875,10.0,39400.0],["1994-01-06",10.0,10.25,9.625,9.75,25800.0],["1994-01-07",9.75,10.0,9.5,9.875,29600.0],["1994-01-10",9.875,9.875,9.5,9.875,26400.0],["1994-01-11",9.875,9.875,9.625,9.875,23200.0],["1994-01-12",9.875,10.0,9.625,9.875,16000.0],["1994-01-13",9.875,9.875,9.625,9.875,31300.0],["1994-01-14",9.875,10.0,9.625,10.0,119700.0],["1994-01-17",10.0,10.125,9.875,10.125,45800.0],["1994-01-18",10.125,10.25,9.875,10.25,51100.0],["1994-01-19",10.25,10.25,10.0,10.25,47800.0],["1994-01-20",10.25,10.25,9.875,10.0,35000.0],["1994-01-21",10.0,10.125,9.875,10.125,45300.0],["1994-01-24",10.125,10.125,9.875,10.0,75000.0],["1994-01-25",10.0,10.125,9.875,9.875,52600.0],["1994-01-26",9.875,10.125,9.875,10.125,79900.0],["1994-01-27",10.125,10.5,10.0,10.25,200800.0],["1994-01-28",10.25,10.625,10.25,10.625,261200.0],["1994-01-31",10.625,10.875,10.625,10.875,561900.0],["1994-02-01",10.875,10.875,10.625,10.875,372600.0],["1994-02-02",10.875,11.125,10.625,11.0,209300.0],["1994-02-03",11.0,11.25,11.0,11.25,460700.0],["1994-02-04",11.25,12.25,11.25,12.0,409300.0],["1994-02-07",12.0,12.0,11.625,11.75,215300.0],["1994-02-08",11.75,12.0,11.625,11.75,195100.0],["1994-02-09",11.75,12.0,11.75,12.0,98500.0],["1994-02-10",12.0,12.0,11.75,12.0,108400.0],["1994-02-11",12.0,12.0,11.625,11.75,125300.0],["1994-02-14",11.75,11.875,11.75,11.75,123400.0],["1994-02-15",11.75,11.875,11.75,11.875,54800.0],["1994-02-16",11.875,11.875,11.5,11.5,88600.0],["1994-02-17",11.5,11.875,11.5,11.75,83600.0],["1994-02-18",11.75,11.875,11.5,11.75,44500.0],["1994-02-22",11.75,12.125,11.625,12.0,99100.0],["1994-02-23",12.0,12.375,11.875,12.125,89900.0],["1994-02-24",12.0,12.0,11.75,12.0,52200.0],["1994-02-25",12.0,12.125,11.75,11.875,32900.0],["1994-02-28",11.875,12.0,11.75,11.875,51900.0],["1994-03-01",11.875,12.0,11.5,11.75,81600.0],["1994-03-02",11.75,11.75,11.375,11.625,37000.0],["1994-03-03",11.625,11.75,11.375,11.75,36000.0],["1994-03-04",11.75,11.75,11.375,11.5,31000.0],["1994-03-07",11.5,11.75,11.375,11.375,40700.0],["1994-03-08",11.375,11.75,11.25,11.75,153600.0],["1994-03-09",11.75,11.875,11.625,11.75,85400.0],["1994-03-10",11.875,12.25,11.875,12.125,104400.0],["1994-03-11",12.125,12.5,12.125,12.375,189400.0],["1994-03-14",12.375,14.0,12.25,13.625,329000.0],["1994-03-15",13.625,14.5,13.5,13.875,257300.0],["1994-03-16",13.875,14.25,13.5,13.5,100200.0],["1994-03-17",13.5,14.0,13.375,13.875,168100.0],["1994-03-18",13.875,14.625,13.75,14.375,266000.0],["1994-03-21",14.375,15.25,14.375,15.0,248100.0],["1994-03-22",15.0,15.875,14.875,15.375,429800.0],["1994-03-23",15.375,15.5,14.625,15.25,206100.0],["1994-03-24",15.125,15.125,14.625,15.0,92500.0],["1994-03-25",15.0,15.0,14.625,14.75,82600.0],["1994-03-28",14.75,14.875,14.375,14.375,59200.0],["1994-03-29",14.375,14.625,12.375,12.625,175300.0],["1994-03-30",12.625,13.875,12.125,13.375,314200.0],["1994-03-31",13.375,13.625,12.875,13.625,96900.0],["1994-04-04",13.625,13.75,13.125,13.5,88200.0],["1994-04-05",13.5,14.25,13.5,13.5,77300.0],["1994-04-06",14.0,14.625,14.0,14.5,75000.0],["1994-04-07",14.5,14.75,14.25,14.5,68200.0],["1994-04-08",14.5,14.875,14.25,14.6875,51400.0],["1994-04-11",14.6875,15.25,14.5,14.5,115300.0],["1994-04-12",14.5,14.75,14.25,14.5,41300.0],["1994-04-13",14.5,14.75,14.375,14.6875,27500.0],["1994-04-14",14.625,14.625,14.375,14.5,43800.0],["1994-04-15",14.5,14.625,13.875,14.0,73000.0],["1994-04-18",14.0,14.125,13.625,14.0,33600.0],["1994-04-19",13.75,13.75,13.125,13.375,131400.0],["1994-04-20",13.375,13.375,13.125,13.375,42000.0],["1994-04-21",13.375,13.875,13.125,13.5,66400.0],["1994-04-22",13.5,13.625,13.0,13.5,71100.0],["1994-04-25",13.5,13.5,13.125,13.25,34000.0],["1994-04-26",13.125,13.125,12.625,13.0,117700.0],["1994-04-28",13.0,13.125,12.75,13.125,25400.0],["1994-04-29",13.125,13.125,12.625,12.875,56800.0],["1994-05-02",12.875,13.0,12.625,13.0,45600.0],["1994-05-03",13.0,13.0,12.625,12.75,59700.0],["1994-05-04",12.75,12.75,12.375,12.4375,56900.0],["1994-05-05",12.4375,12.75,12.375,12.75,92600.0],["1994-05-06",12.75,13.0,12.375,13.0,131800.0],["1994-05-09",13.0,13.0,12.75,13.0,57300.0],["1994-05-10",13.0,13.0,12.75,13.0,61600.0],["1994-05-11",13.0,13.5,12.875,13.125,84100.0],["1994-05-12",13.125,13.5,13.125,13.5,37900.0],["1994-05-13",13.5,13.5,13.0,13.125,65600.0],["1994-05-16",13.125,13.375,12.7188,13.0,80700.0],["1994-05-17",13.0,13.125,12.875,13.0,60900.0],["1994-05-18",13.0,13.2812,13.0,13.125,28700.0],["1994-05-19",13.125,13.375,12.875,13.375,33800.0],["1994-05-20",13.375,13.375,13.0,13.125,48000.0],["1994-05-23",13.125,13.5,13.125,13.5,47200.0],["1994-05-24",13.5,13.5,13.25,13.375,56800.0],["1994-05-25",13.375,13.5,13.0,13.375,74400.0],["1994-05-26",13.375,13.375,13.125,13.125,12800.0],["1994-05-27",13.125,13.375,12.875,13.25,35600.0],["1994-05-31",13.125,13.125,10.125,12.125,378700.0],["1994-06-01",12.125,12.375,11.875,11.875,35400.0],["1994-06-02",12.125,12.125,11.5,11.75,42300.0],["1994-06-03",11.625,11.75,11.5,11.5,33700.0],["1994-06-06",11.75,11.75,11.375,11.75,78400.0],["1994-06-07",11.75,12.0,11.5,12.0,35100.0],["1994-06-08",11.875,12.0,11.75,12.0,31300.0],["1994-06-09",11.75,12.375,11.75,12.0,78500.0],["1994-06-10",12.375,12.375,11.875,12.25,34300.0],["1994-06-13",12.25,12.25,11.875,12.25,11200.0],["1994-06-14",12.25,12.25,12.0,12.0938,62400.0],["1994-06-15",12.0,12.25,12.0,12.25,17700.0],["1994-06-16",12.25,12.25,11.875,12.25,18000.0],["1994-06-17",12.125,12.5,11.875,12.5,94100.0],["1994-06-20",12.5,12.5,12.0,12.0,46700.0],["1994-06-21",12.0,12.375,11.875,12.0,66700.0],["1994-06-22",11.875,12.25,11.875,11.875,20400.0],["1994-06-23",11.875,12.25,11.875,12.25,12100.0],["1994-06-24",11.875,12.25,11.75,11.75,41000.0],["1994-06-27",12.0,12.0,11.25,11.5,24800.0],["1994-06-28",11.25,11.625,11.125,11.125,16900.0],["1994-06-29",11.125,11.25,10.375,10.75,82300.0],["1994-06-30",10.625,11.0,9.625,11.0,122800.0],["1994-07-01",11.125,11.125,10.75,11.125,20600.0],["1994-07-05",11.0,11.0,10.625,10.625,17600.0],["1994-07-06",10.875,10.875,10.375,10.625,26200.0],["1994-07-07",10.625,10.625,10.125,10.625,44300.0],["1994-07-08",10.375,11.5,10.375,11.5,56700.0],["1994-07-11",11.625,12.375,11.375,12.0,104900.0],["1994-07-12",11.875,12.5,11.75,12.5,28700.0],["1994-07-13",12.5,12.625,12.0,12.0,38000.0],["1994-07-14",12.0,12.25,11.75,12.0,32800.0],["1994-07-15",12.125,12.125,11.625,12.0,22100.0],["1994-07-18",12.0,12.0,11.5,11.625,28300.0],["1994-07-19",11.625,11.625,11.0,11.125,42500.0],["1994-07-20",11.125,11.1875,10.75,11.125,26900.0],["1994-07-21",11.125,11.5,10.75,11.0,37600.0],["1994-07-22",11.125,11.625,10.875,11.125,46400.0],["1994-07-25",11.125,11.5625,10.875,11.5625,43700.0],["1994-07-26",11.625,11.75,11.2812,11.5,40900.0],["1994-07-27",11.875,12.125,11.625,12.0,33400.0],["1994-07-28",12.0,12.75,12.0,12.25,67700.0],["1994-07-29",12.25,12.625,12.125,12.125,27300.0],["1994-08-01",12.125,12.625,12.125,12.25,9600.0],["1994-08-02",12.5,12.5,12.125,12.25,25800.0],["1994-08-03",12.5,12.625,12.125,12.25,28700.0],["1994-08-04",12.25,12.625,12.25,12.375,20400.0],["1994-08-05",12.0,12.25,11.75,11.875,31600.0],["1994-08-08",12.25,12.25,11.625,11.875,27700.0],["1994-08-09",11.375,11.875,11.375,11.5,19500.0],["1994-08-10",11.75,11.75,11.375,11.75,31200.0],["1994-08-11",11.5,11.875,11.5,11.5,8500.0],["1994-08-12",11.875,11.875,11.5,11.875,7500.0],["1994-08-15",11.75,11.75,11.5,11.5,22000.0],["1994-08-16",11.75,11.75,11.375,11.4375,52700.0],["1994-08-17",11.25,11.5,10.875,11.125,64200.0],["1994-08-18",10.875,11.375,10.875,11.375,27900.0],["1994-08-19",11.0,11.375,11.0,11.375,11300.0],["1994-08-22",11.375,11.375,11.0,11.125,10700.0],["1994-08-23",11.0,11.375,11.0,11.125,21000.0],["1994-08-24",11.125,11.25,11.0,11.25,12500.0],["1994-08-25",11.0,11.25,11.0,11.0938,21600.0],["1994-08-26",11.25,11.25,11.0,11.0,29700.0],["1994-08-29",11.0,11.375,11.0,11.375,20500.0],["1994-08-30",11.125,11.375,11.0,11.375,7000.0],["1994-08-31",11.375,11.375,11.0,11.25,101400.0],["1994-09-01",11.125,12.125,11.125,12.125,87400.0],["1994-09-02",12.0,12.0,11.75,11.875,28400.0],["1994-09-06",11.875,11.875,11.5,11.75,48700.0],["1994-09-07",11.75,12.25,11.75,11.875,54700.0],["1994-09-08",12.25,12.375,12.0,12.0,64700.0],["1994-09-09",12.0,12.25,11.875,12.125,11900.0],["1994-09-12",11.875,12.25,11.875,12.125,16800.0],["1994-09-13",11.875,12.25,11.875,12.25,27700.0],["1994-09-14",12.25,12.25,12.0,12.125,57100.0],["1994-09-15",12.0,12.25,12.0,12.1875,16800.0],["1994-09-16",12.125,12.25,11.75,12.125,40000.0],["1994-09-19",11.875,12.5,11.875,12.5,89200.0],["1994-09-20",12.375,12.75,12.375,12.625,66000.0],["1994-09-21",12.375,12.625,12.125,12.25,74500.0],["1994-09-22",12.125,12.25,11.875,12.125,32700.0],["1994-09-23",12.0,12.5,12.0,12.5,34000.0],["1994-09-26",12.5,12.5,12.125,12.3125,14200.0],["1994-09-27",12.125,12.5,12.0,12.5,96700.0],["1994-09-28",12.375,12.375,11.875,12.125,53700.0],["1994-09-29",12.25,12.5,12.0,12.5,64700.0],["1994-09-30",12.75,13.25,12.5,13.0,125100.0],["1994-10-03",13.125,14.25,13.125,13.75,186400.0],["1994-10-04",13.75,13.875,13.375,13.375,135300.0],["1994-10-05",13.625,13.625,13.25,13.625,52900.0],["1994-10-06",13.25,13.625,13.25,13.375,51200.0],["1994-10-07",13.625,13.75,13.25,13.6406,61600.0],["1994-10-10",13.75,13.75,13.375,13.75,27000.0],["1994-10-11",13.625,13.625,13.25,13.625,44400.0],["1994-10-12",13.625,13.625,13.125,13.375,37800.0],["1994-10-13",13.125,13.5,12.625,13.0,87000.0],["1994-10-14",12.875,12.875,12.5,12.75,36200.0],["1994-10-17",12.75,12.875,12.5,12.5,40800.0],["1994-10-18",12.75,12.875,12.5,12.625,24600.0],["1994-10-19",12.5,12.875,12.25,12.75,26700.0],["1994-10-20",12.5,12.875,12.375,12.375,35800.0],["1994-10-21",12.375,12.75,12.375,12.625,28500.0],["1994-10-24",12.375,12.625,12.25,12.375,54100.0],["1994-10-25",12.375,12.875,12.375,12.875,16800.0],["1994-10-26",12.875,12.875,12.5,12.5,18100.0],["1994-10-27",12.5,12.875,12.5,12.875,13900.0],["1994-10-28",12.5,12.875,12.5,12.875,19300.0],["1994-10-31",12.625,12.875,12.625,12.875,38000.0],["1994-11-01",12.625,12.875,12.4062,12.4062,35100.0],["1994-11-02",12.625,12.625,12.375,12.5,13300.0],["1994-11-03",12.375,12.625,12.25,12.375,19300.0],["1994-11-04",12.125,12.5,12.125,12.125,10100.0],["1994-11-07",12.5,12.5,11.875,11.875,31500.0],["1994-11-08",11.75,12.375,11.75,12.375,20300.0],["1994-11-09",12.375,12.5,12.0,12.3125,7900.0],["1994-11-10",12.0,12.5,12.0,12.125,9000.0],["1994-11-11",12.0,12.375,12.0,12.375,3100.0],["1994-11-14",12.375,12.375,11.625,11.625,27000.0],["1994-11-15",12.125,12.125,11.625,12.125,15300.0],["1994-11-16",12.125,12.125,11.625,11.625,17800.0],["1994-11-17",12.0,12.0,11.5,11.5,32100.0],["1994-11-18",11.75,11.75,11.5,11.625,14600.0],["1994-11-21",11.625,11.75,11.375,11.375,18800.0],["1994-11-22",11.25,11.625,10.875,11.0,61900.0],["1994-11-23",10.625,11.0,10.25,10.375,70900.0],["1994-11-25",10.625,10.75,10.25,10.75,26800.0],["1994-11-28",11.0,11.875,10.75,11.875,104600.0],["1994-11-29",11.875,11.875,11.5,11.75,8800.0],["1994-11-30",11.5,11.875,11.25,11.75,35200.0],["1994-12-01",11.375,11.625,11.2344,11.25,22800.0],["1994-12-02",11.125,11.375,11.0,11.0,28800.0],["1994-12-05",11.375,11.375,10.875,11.1875,7700.0],["1994-12-06",10.875,11.25,10.75,10.75,12100.0],["1994-12-07",10.75,11.125,10.75,10.75,19500.0],["1994-12-08",11.0,11.0,10.375,10.375,25600.0],["1994-12-09",10.375,10.5,9.875,10.25,83200.0],["1994-12-12",10.25,10.375,9.875,10.0,23400.0],["1994-12-13",9.875,10.375,9.875,10.2344,43500.0],["1994-12-14",10.0,10.375,9.875,10.25,30500.0],["1994-12-15",10.25,10.25,9.75,9.75,22200.0],["1994-12-16",10.25,10.25,9.75,10.25,44600.0],["1994-12-19",10.25,10.25,9.75,10.0,15800.0],["1994-12-20",10.25,10.25,9.75,10.0,45200.0],["1994-12-21",9.75,10.0,9.375,9.375,42800.0],["1994-12-22",9.5,9.75,9.25,9.5,47300.0],["1994-12-23",9.5,9.75,9.25,9.625,36100.0],["1994-12-27",9.375,9.75,9.375,9.4375,17400.0],["1994-12-28",9.375,9.75,9.125,9.25,43000.0],["1994-12-29",9.125,9.375,9.0,9.25,49500.0],["1994-12-30",9.0,9.625,9.0,9.625,71200.0],["1995-01-03",9.375,10.75,9.375,10.375,87200.0],["1995-01-04",10.5,11.125,10.25,10.25,76700.0],["1995-01-05",10.5,10.875,10.25,10.5,46400.0],["1995-01-06",10.875,10.875,10.375,10.375,10900.0],["1995-01-09",10.25,10.625,10.125,10.125,26000.0],["1995-01-10",10.0,10.125,9.625,9.75,41900.0],["1995-01-11",10.0,10.375,9.625,10.375,73800.0],["1995-01-12",10.125,10.5,10.125,10.125,17300.0],["1995-01-13",10.375,10.375,10.0,10.0,26900.0],["1995-01-16",10.0,10.25,9.625,9.625,53900.0],["1995-01-17",9.625,9.875,9.5,9.5,23200.0],["1995-01-18",9.5,10.0,9.5,9.75,10300.0],["1995-01-19",9.75,10.375,9.625,10.0,98100.0],["1995-01-20",10.25,10.25,9.875,10.0,9300.0],["1995-01-23",10.25,10.375,10.0,10.0,28600.0],["1995-01-24",10.125,10.5,9.75,9.75,34100.0],["1995-01-25",10.0,10.0,9.75,9.875,6400.0],["1995-01-26",9.75,9.875,9.625,9.875,25000.0],["1995-01-27",9.5,9.75,9.25,9.25,33700.0],["1995-01-30",9.5,9.5,9.0,9.25,28800.0],["1995-01-31",9.0,9.25,8.5,9.0,81000.0],["1995-02-01",9.0,9.125,8.875,8.875,19100.0],["1995-02-02",9.125,9.375,8.875,9.0,20800.0],["1995-02-03",9.375,9.625,9.0,9.625,40300.0],["1995-02-06",9.375,9.75,9.375,9.6875,15200.0],["1995-02-07",9.375,10.0625,9.375,10.0625,56800.0],["1995-02-08",9.625,10.0,9.625,9.625,12100.0],["1995-02-09",10.0,10.0,9.625,10.0,11400.0],["1995-02-10",9.625,10.0,9.25,9.25,42000.0],["1995-02-13",9.75,9.75,9.0,9.0,39600.0],["1995-02-14",8.9062,9.25,8.75,8.75,5900.0],["1995-02-15",8.75,9.0,8.625,8.625,40000.0],["1995-02-16",8.5,9.0,8.5,9.0,81000.0],["1995-02-17",8.625,9.0,8.5,8.5,29700.0],["1995-02-21",8.5,8.875,8.5,8.5,40000.0],["1995-02-22",8.625,8.875,8.375,8.5,54600.0],["1995-02-23",8.875,9.125,8.5,8.875,47100.0],["1995-02-24",9.0,9.0,8.5,8.875,22100.0],["1995-02-27",8.875,8.875,8.25,8.5,31800.0],["1995-02-28",8.375,8.375,8.0,8.375,66500.0],["1995-03-01",8.0,8.625,8.0,8.375,186000.0],["1995-03-02",8.75,8.75,8.375,8.375,25300.0],["1995-03-03",8.5,8.5,7.0,7.25,91600.0],["1995-03-06",7.125,7.5,7.0,7.25,115000.0],["1995-03-07",7.125,8.125,7.125,8.125,126800.0],["1995-03-08",8.125,8.5,8.0,8.5,26400.0],["1995-03-09",8.125,8.5,8.125,8.125,8300.0],["1995-03-10",8.375,8.375,8.125,8.125,12000.0],["1995-03-13",8.625,8.625,8.125,8.125,12100.0],["1995-03-14",8.5,8.5,8.125,8.125,17300.0],["1995-03-15",8.125,8.5,7.875,8.25,19700.0],["1995-03-16",7.875,8.375,7.875,7.875,11900.0],["1995-03-17",7.875,8.25,7.875,7.875,19100.0],["1995-03-20",8.375,8.375,7.5,7.625,49900.0],["1995-03-21",7.5,7.875,7.25,7.25,61900.0],["1995-03-22",7.25,7.625,6.625,7.0,119000.0],["1995-03-23",7.125,7.125,6.75,7.0,84500.0],["1995-03-24",6.75,7.0,6.625,6.75,44500.0],["1995-03-27",6.625,6.875,6.625,6.875,57800.0],["1995-03-28",6.625,7.125,6.625,6.75,22600.0],["1995-03-29",7.125,8.125,6.75,8.125,43200.0],["1995-03-30",8.125,8.375,7.75,8.125,64600.0],["1995-03-31",8.375,9.125,8.375,9.125,57100.0],["1995-04-03",9.125,9.25,8.75,8.875,16400.0],["1995-04-04",8.75,9.125,8.75,8.875,42300.0],["1995-04-05",9.125,9.125,8.5,8.5,34900.0],["1995-04-06",8.5,8.75,8.125,8.25,19700.0],["1995-04-07",8.25,8.375,8.0,8.0,18200.0],["1995-04-10",8.375,8.375,8.0,8.25,9100.0],["1995-04-11",8.0,8.5,8.0,8.5,38900.0],["1995-04-12",8.75,9.0,8.5,8.75,12900.0],["1995-04-13",8.5,8.875,8.5,8.875,16900.0],["1995-04-17",8.625,9.0,8.625,8.625,24400.0],["1995-04-18",8.875,8.875,8.5,8.875,25500.0],["1995-04-19",8.875,10.5,8.875,9.75,222100.0],["1995-04-20",9.625,9.75,8.75,9.125,96700.0],["1995-04-21",8.75,9.0,8.625,8.625,26100.0],["1995-04-24",9.0,9.0,8.5,8.625,20900.0],["1995-04-25",8.75,8.75,8.375,8.375,45300.0],["1995-04-26",8.625,8.625,8.375,8.5,11400.0],["1995-04-27",8.375,8.625,8.25,8.5,9600.0],["1995-04-28",8.25,8.625,8.25,8.25,12300.0],["1995-05-01",8.25,8.75,8.25,8.75,7600.0],["1995-05-02",8.75,9.125,8.5,9.125,25400.0],["1995-05-03",8.75,9.125,8.75,9.0,12600.0],["1995-05-04",8.875,9.0,8.375,8.5,22600.0],["1995-05-05",8.75,8.75,7.375,7.875,78200.0],["1995-05-08",7.625,8.0,7.625,7.625,18200.0],["1995-05-09",8.0,8.0,7.375,7.375,21900.0],["1995-05-10",7.75,8.25,7.375,8.0,44600.0],["1995-05-11",7.875,8.375,7.875,8.125,16100.0],["1995-05-12",7.875,8.375,7.875,8.125,13300.0],["1995-05-15",8.0,8.25,8.0,8.0,6300.0],["1995-05-16",8.0,8.375,8.0,8.0,16600.0],["1995-05-17",7.875,8.25,7.875,8.0312,20600.0],["1995-05-18",8.125,8.5,8.0,8.125,14000.0],["1995-05-19",8.0,8.375,7.875,8.0,14600.0],["1995-05-22",8.25,8.25,7.875,7.875,4100.0],["1995-05-23",8.25,8.25,7.75,7.75,19400.0],["1995-05-24",8.125,8.125,7.75,7.75,19200.0],["1995-05-25",8.0,8.0,7.375,7.625,78300.0],["1995-05-26",7.625,8.5,7.625,8.375,45700.0],["1995-05-30",8.375,9.0,8.125,8.4375,97100.0],["1995-05-31",8.25,9.0,8.25,8.625,46400.0],["1995-06-01",8.625,8.6875,8.375,8.5,43600.0],["1995-06-02",8.375,8.625,8.375,8.625,35200.0],["1995-06-05",8.375,8.5,8.125,8.5,28900.0],["1995-06-06",8.5,8.5,8.125,8.375,28300.0],["1995-06-07",8.375,8.375,8.125,8.1875,11400.0],["1995-06-08",8.0,8.125,7.75,7.75,21800.0],["1995-06-09",7.75,8.125,7.625,7.625,19600.0],["1995-06-12",7.5,7.875,7.5,7.5,18800.0],["1995-06-13",7.5,7.75,7.5,7.625,14300.0],["1995-06-14",7.75,7.75,7.5,7.5,13600.0],["1995-06-15",8.0,8.25,7.625,8.25,18100.0],["1995-06-16",7.75,8.25,7.75,8.25,3500.0],["1995-06-19",7.75,8.25,7.75,7.75,10900.0],["1995-06-20",8.25,8.25,7.5,7.875,29700.0],["1995-06-21",7.875,7.875,7.25,7.25,42200.0],["1995-06-22",7.5,7.875,7.125,7.375,39300.0],["1995-06-23",7.75,7.75,7.25,7.25,13400.0],["1995-06-26",7.25,7.5,7.25,7.5,11600.0],["1995-06-27",7.5,7.6719,7.25,7.375,65700.0],["1995-06-28",7.625,7.625,7.375,7.375,20100.0],["1995-06-29",7.5,7.5,7.25,7.5,24000.0],["1995-06-30",7.5,7.5,7.25,7.25,11000.0],["1995-07-03",7.25,7.5,7.25,7.5,1900.0],["1995-07-05",7.25,7.5,7.0,7.0,55000.0],["1995-07-06",7.0,7.375,7.0,7.0,13400.0],["1995-07-07",7.0,8.375,7.0,8.0,120900.0],["1995-07-10",8.375,8.375,7.625,7.625,44700.0],["1995-07-11",7.625,8.0,7.625,8.0,4700.0],["1995-07-12",8.0,8.75,7.75,8.375,103000.0],["1995-07-13",8.375,8.625,8.25,8.375,33600.0],["1995-07-14",8.25,8.7188,8.0,8.0,37000.0],["1995-07-17",8.0,8.125,7.5,7.875,37300.0],["1995-07-18",8.0,8.0,7.5,7.9375,45000.0],["1995-07-19",8.0,8.5,7.75,8.0,54600.0],["1995-07-20",8.0,8.375,7.75,7.75,68600.0],["1995-07-21",7.625,8.0,7.625,7.625,27300.0],["1995-07-24",7.625,8.0,7.625,7.625,14400.0],["1995-07-25",7.625,7.75,7.375,7.375,27100.0],["1995-07-26",7.375,7.625,7.25,7.5,28700.0],["1995-07-27",7.5,7.5,7.125,7.375,29700.0],["1995-07-28",7.375,7.5,6.75,7.0,86800.0],["1995-07-31",7.125,7.125,6.75,7.0,54600.0],["1995-08-01",7.0,7.125,6.75,7.0,46500.0],["1995-08-02",7.0312,7.25,6.875,7.0,6400.0],["1995-08-03",6.875,7.25,6.875,6.875,17300.0],["1995-08-04",7.25,7.25,6.9375,7.0,10400.0],["1995-08-07",6.9375,7.125,6.875,7.0,12300.0],["1995-08-08",7.125,7.25,6.875,6.875,22500.0],["1995-08-09",7.0,8.25,7.0,8.125,81500.0],["1995-08-10",8.125,8.125,7.625,7.625,36000.0],["1995-08-11",7.625,7.875,7.25,7.25,23600.0],["1995-08-14",7.25,7.625,7.0,7.25,53100.0],["1995-08-15",7.375,7.5,7.0,7.5,47200.0],["1995-08-16",7.125,7.875,7.125,7.625,57500.0],["1995-08-17",7.625,8.25,7.625,8.25,88000.0],["1995-08-18",8.25,8.625,7.875,8.625,85900.0],["1995-08-21",8.375,9.0,8.125,8.5,159600.0],["1995-08-22",8.5,8.5,8.0,8.0,79600.0],["1995-08-23",8.125,8.125,7.75,8.0,57100.0],["1995-08-24",8.0,8.0,7.75,7.75,27600.0],["1995-08-25",7.75,8.25,7.75,8.25,31100.0],["1995-08-28",7.875,8.875,7.875,8.5,48100.0],["1995-08-29",8.875,8.875,8.25,8.25,29200.0],["1995-08-30",8.625,8.625,8.25,8.625,33600.0],["1995-08-31",8.4375,8.625,7.875,8.375,33100.0],["1995-09-01",7.875,8.375,7.875,7.875,11700.0],["1995-09-05",7.875,8.375,7.625,8.0,38800.0],["1995-09-06",8.0,8.125,7.625,7.75,25200.0],["1995-09-07",8.125,8.125,7.75,7.75,39600.0],["1995-09-08",8.0,8.5,7.75,8.125,34600.0],["1995-09-11",8.125,8.75,8.125,8.75,65900.0],["1995-09-12",8.625,8.75,8.375,8.5,20000.0],["1995-09-13",8.625,8.75,8.25,8.375,49200.0],["1995-09-14",8.5,8.625,8.25,8.625,16200.0],["1995-09-15",8.625,8.625,8.0781,8.5,25900.0],["1995-09-18",8.125,8.625,8.125,8.25,39200.0],["1995-09-19",8.375,8.625,8.125,8.125,39700.0],["1995-09-20",8.5,8.5,8.0,8.125,23600.0],["1995-09-21",8.375,8.375,8.0,8.375,77000.0],["1995-09-22",8.375,8.5,8.125,8.125,35600.0],["1995-09-25",8.5,8.5,8.125,8.4375,39000.0],["1995-09-26",8.5,8.5,8.125,8.25,42200.0],["1995-09-27",8.625,8.625,8.125,8.125,44800.0],["1995-09-28",8.25,8.5,8.125,8.125,20500.0],["1995-09-29",8.5,8.5,8.125,8.375,32800.0],["1995-10-02",8.125,8.5,8.125,8.5,22100.0],["1995-10-03",8.125,8.5,8.125,8.5,25300.0],["1995-10-04",8.5,8.5,8.125,8.125,48400.0],["1995-10-05",8.5,8.5,8.125,8.5,17200.0],["1995-10-06",8.125,8.5,8.125,8.125,25700.0],["1995-10-09",8.25,8.5,8.25,8.5,15900.0],["1995-10-10",8.375,8.375,8.125,8.25,68900.0],["1995-10-11",8.25,8.25,8.0,8.125,20200.0],["1995-10-12",8.0,8.25,7.75,7.75,47800.0],["1995-10-13",7.75,8.0,7.625,8.0,26400.0],["1995-10-16",8.125,8.125,7.875,7.875,20000.0],["1995-10-17",7.875,8.25,7.875,8.0,18500.0],["1995-10-18",8.25,8.375,8.0,8.25,29700.0],["1995-10-19",8.125,8.5,8.125,8.125,29900.0],["1995-10-20",8.0,8.375,7.875,7.875,14400.0],["1995-10-23",8.125,8.125,7.625,7.75,23000.0],["1995-10-24",7.625,7.875,7.25,7.375,92900.0],["1995-10-25",7.375,7.75,7.25,7.375,12500.0],["1995-10-26",7.75,7.75,7.375,7.5,32100.0],["1995-10-27",7.625,7.75,7.25,7.4375,37700.0],["1995-10-30",7.75,7.75,7.375,7.375,12900.0],["1995-10-31",7.375,7.75,7.125,7.5,17900.0],["1995-11-01",7.125,7.5,6.875,7.5,113100.0],["1995-11-02",7.5,7.5,7.125,7.125,4800.0],["1995-11-03",7.125,7.5,7.0,7.0,7200.0],["1995-11-06",7.0,7.375,7.0,7.0,28000.0],["1995-11-07",7.0,7.25,6.875,7.0,40900.0],["1995-11-08",6.875,7.375,6.875,7.125,42100.0],["1995-11-09",7.0,7.375,7.0,7.0,28400.0],["1995-11-10",7.0,7.375,7.0,7.0,35100.0],["1995-11-13",7.0,7.375,7.0,7.0,19000.0],["1995-11-14",7.25,7.25,6.875,7.125,35400.0],["1995-11-15",6.875,7.125,6.875,6.875,8300.0],["1995-11-16",6.875,7.125,6.875,7.0,12800.0],["1995-11-17",7.0,7.0,6.5,6.625,76900.0],["1995-11-20",6.5,6.875,6.5,6.875,22800.0],["1995-11-21",6.5,6.75,6.25,6.5,67200.0],["1995-11-22",6.25,6.75,6.125,6.625,39600.0],["1995-11-24",6.375,6.75,6.375,6.5,11100.0],["1995-11-27",6.375,6.875,6.375,6.875,77000.0],["1995-11-28",6.625,7.25,6.625,7.25,29700.0],["1995-11-29",6.75,7.25,6.75,7.25,32300.0],["1995-11-30",6.75,7.25,6.75,6.875,28500.0],["1995-12-01",6.75,7.125,6.625,6.625,25700.0],["1995-12-04",6.5,7.0,6.5,6.5,19100.0],["1995-12-05",6.5,6.875,6.5,6.75,40000.0],["1995-12-06",6.625,6.875,6.5,6.5,45500.0],["1995-12-07",6.5,6.75,6.25,6.25,50800.0],["1995-12-08",6.25,6.5,6.125,6.5,24300.0],["1995-12-11",6.5,6.5,6.125,6.125,52500.0],["1995-12-12",6.375,6.75,6.0,6.5,71500.0],["1995-12-13",6.375,6.625,6.25,6.25,42500.0],["1995-12-14",6.125,6.375,5.875,5.875,67900.0],["1995-12-15",5.875,6.125,5.875,5.875,28400.0],["1995-12-18",5.875,6.125,5.75,5.75,42100.0],["1995-12-19",5.75,6.125,5.75,5.75,42600.0],["1995-12-20",5.75,6.0,5.625,5.875,87800.0],["1995-12-21",5.75,6.125,5.75,5.875,43800.0],["1995-12-22",5.875,6.0,5.375,5.5,59000.0],["1995-12-26",5.375,5.75,5.375,5.75,69200.0],["1995-12-27",5.5,6.375,5.5,6.125,162700.0],["1995-12-28",6.25,6.25,5.75,5.9375,94800.0],["1995-12-29",5.75,6.0,5.5,5.9375,196500.0],["1996-01-02",5.9375,6.625,5.75,6.625,51400.0],["1996-01-03",7.0,7.125,6.625,7.0,33900.0],["1996-01-04",7.0,7.0,6.75,7.0,46900.0],["1996-01-05",7.0,7.125,6.75,7.0,41700.0],["1996-01-08",6.875,7.25,6.875,7.25,5100.0],["1996-01-09",7.25,7.25,6.875,6.875,12700.0],["1996-01-10",7.25,7.5,7.0,7.0,83700.0],["1996-01-11",7.375,7.375,7.0,7.25,29800.0],["1996-01-12",7.25,7.25,6.75,7.125,11600.0],["1996-01-15",6.75,7.125,6.75,7.0,23800.0],["1996-01-16",7.0,7.0,6.625,6.625,64000.0],["1996-01-17",6.5,6.75,6.25,6.625,22800.0],["1996-01-18",6.25,6.375,6.125,6.125,41400.0],["1996-01-19",6.125,6.625,6.125,6.5,18400.0],["1996-01-22",6.75,7.0,6.5,6.875,58600.0],["1996-01-23",6.875,7.125,6.5,6.875,31400.0],["1996-01-24",6.75,6.75,6.5,6.75,12800.0],["1996-01-25",6.625,7.0,6.6094,7.0,40700.0],["1996-01-26",7.0,7.0,6.75,6.75,23700.0],["1996-01-29",7.0,7.0,6.625,7.0,17600.0],["1996-01-30",6.75,7.0,6.625,6.7812,16700.0],["1996-01-31",7.0,7.125,6.875,7.125,35600.0],["1996-02-01",7.0,7.625,7.0,7.5,88100.0],["1996-02-02",7.5,7.875,7.5,7.875,72800.0],["1996-02-05",8.0,8.125,7.625,7.875,112400.0],["1996-02-06",8.0,8.0,7.5,7.75,31500.0],["1996-02-07",8.0,8.0,7.5,7.625,63100.0],["1996-02-08",7.375,7.75,7.25,7.375,39700.0],["1996-02-09",7.375,7.625,7.125,7.5,25000.0],["1996-02-12",7.125,7.5,7.0,7.125,21300.0],["1996-02-13",7.0,7.25,7.0,7.25,33500.0],["1996-02-14",7.0,7.4062,6.875,7.25,13100.0],["1996-02-15",6.875,7.25,6.875,7.25,9600.0],["1996-02-16",7.0,7.375,6.875,7.25,27900.0],["1996-02-20",7.125,7.125,6.875,7.0,46500.0],["1996-02-21",7.125,7.125,6.75,6.875,18700.0],["1996-02-22",6.75,7.125,6.75,6.875,24000.0],["1996-02-23",6.75,7.0,6.625,7.0,26600.0],["1996-02-26",6.625,7.0,6.625,7.0,18600.0],["1996-02-27",6.75,7.0,6.625,6.625,13200.0],["1996-02-28",7.0,7.0,6.625,6.75,15500.0],["1996-02-29",7.0,7.0,6.75,7.0,12300.0],["1996-03-01",7.0,7.0,6.75,6.75,23700.0],["1996-03-04",6.75,7.0,6.625,6.75,12100.0],["1996-03-05",6.625,6.875,6.625,6.75,45900.0],["1996-03-06",7.0,7.0,6.75,6.875,36200.0],["1996-03-07",6.625,7.0,6.625,6.625,32500.0],["1996-03-08",7.0,7.0,6.5,6.75,75200.0],["1996-03-11",6.875,6.875,6.625,6.75,33400.0],["1996-03-12",6.5,6.875,6.5,6.625,34000.0],["1996-03-13",6.75,6.75,6.5,6.625,10300.0],["1996-03-14",6.75,6.75,6.625,6.75,20800.0],["1996-03-15",6.875,6.875,6.625,6.875,10100.0],["1996-03-18",6.625,7.0,6.625,6.625,48000.0],["1996-03-19",6.625,6.875,6.625,6.625,53300.0],["1996-03-20",6.875,6.875,6.375,6.375,16000.0],["1996-03-21",6.5,6.75,6.375,6.375,30200.0],["1996-03-22",6.5,6.75,6.375,6.5,16300.0],["1996-03-25",6.75,6.75,6.375,6.375,22300.0],["1996-03-26",6.375,6.75,6.375,6.5,34800.0],["1996-03-27",6.75,6.75,6.375,6.75,27000.0],["1996-03-28",6.625,6.75,6.5,6.75,6500.0],["1996-03-29",6.375,6.75,6.25,6.5,64700.0],["1996-04-01",6.125,6.5,6.125,6.125,11200.0],["1996-04-02",6.125,6.375,6.125,6.375,12700.0],["1996-04-03",6.125,6.375,6.125,6.125,18300.0],["1996-04-04",6.125,6.375,6.125,6.125,9700.0],["1996-04-08",6.125,6.375,5.875,5.875,41500.0],["1996-04-09",6.25,6.25,5.875,6.125,41600.0],["1996-04-10",5.875,6.0,5.875,6.0,45500.0],["1996-04-11",5.875,6.125,5.75,5.875,22500.0],["1996-04-12",6.125,6.125,5.75,5.875,40400.0],["1996-04-15",5.75,6.125,5.75,5.875,21000.0],["1996-04-16",5.8125,6.25,5.8125,6.0,17600.0],["1996-04-17",5.875,6.125,5.875,6.0,28800.0],["1996-04-18",6.25,7.125,5.875,6.75,142200.0],["1996-04-19",6.5,6.875,6.5,6.875,63500.0],["1996-04-22",6.875,7.0,6.5,6.75,43600.0],["1996-04-23",6.5,7.0,6.5,7.0,22400.0],["1996-04-24",7.0,7.0,6.625,6.875,12700.0],["1996-04-25",7.0,7.0,6.625,6.75,28500.0],["1996-04-26",7.0,7.0,6.5,6.5,19100.0],["1996-04-29",6.5,7.0,6.5,6.625,11400.0],["1996-04-30",7.0,7.0,6.5,6.5,23400.0],["1996-05-01",6.625,6.75,6.5,6.625,51300.0],["1996-05-02",6.5,6.75,6.375,6.625,19400.0],["1996-05-03",6.375,6.75,6.375,6.5,19000.0],["1996-05-06",6.5,6.75,6.5,6.5,25400.0],["1996-05-07",6.5,6.75,6.375,6.75,60400.0],["1996-05-08",6.75,6.75,6.375,6.75,26600.0],["1996-05-09",6.75,6.75,6.375,6.75,14700.0],["1996-05-10",6.75,6.75,6.375,6.5,9000.0],["1996-05-13",6.375,6.75,6.375,6.5,26600.0],["1996-05-14",6.75,6.75,6.375,6.5,25800.0],["1996-05-15",6.375,6.75,6.375,6.625,31900.0],["1996-05-16",6.75,6.75,6.375,6.75,9500.0],["1996-05-17",6.75,6.75,6.375,6.75,45900.0],["1996-05-20",6.75,6.75,6.375,6.5,7100.0],["1996-05-21",6.375,6.75,6.375,6.75,13300.0],["1996-05-22",6.375,6.75,6.375,6.75,20400.0],["1996-05-23",6.75,6.75,6.375,6.5,21300.0],["1996-05-24",6.75,6.75,6.375,6.625,29500.0],["1996-05-28",6.625,7.25,6.625,7.125,361600.0],["1996-05-29",7.375,7.625,7.125,7.375,187500.0],["1996-05-30",7.625,7.625,7.375,7.625,89900.0],["1996-05-31",7.625,7.75,7.375,7.75,99000.0],["1996-06-03",7.75,7.75,7.125,7.25,127900.0],["1996-06-04",7.25,7.25,6.75,7.125,85100.0],["1996-06-05",7.125,7.625,7.0,7.375,62500.0],["1996-06-06",7.375,7.625,6.75,7.0,68900.0],["1996-06-07",7.125,7.125,6.75,7.125,21000.0],["1996-06-10",6.875,7.125,6.75,7.0,24700.0],["1996-06-11",7.125,7.125,6.75,7.0,18200.0],["1996-06-12",7.125,7.125,6.75,6.75,17200.0],["1996-06-13",7.0,7.125,6.75,7.125,44900.0],["1996-06-14",7.125,7.25,6.875,7.0,24700.0],["1996-06-17",7.0,7.25,6.75,7.125,46100.0],["1996-06-18",7.125,7.125,6.625,6.625,26100.0],["1996-06-19",6.875,7.0,6.5625,6.75,16100.0],["1996-06-20",6.5625,6.9375,6.5625,6.75,17800.0],["1996-06-21",6.625,6.875,6.625,6.75,31100.0],["1996-06-24",6.5,6.875,6.375,6.375,35200.0],["1996-06-25",6.375,6.6875,6.25,6.25,100600.0],["1996-06-26",6.125,6.5,6.0,6.25,48000.0],["1996-06-27",6.3125,6.4062,6.0,6.0,33400.0],["1996-06-28",6.3125,6.3125,6.0,6.1875,10200.0],["1996-07-01",6.375,6.625,6.25,6.625,28300.0],["1996-07-02",6.375,6.75,6.375,6.75,10400.0],["1996-07-03",6.75,6.75,6.375,6.625,19900.0],["1996-07-05",6.75,6.75,6.25,6.625,30000.0],["1996-07-08",6.375,6.75,6.375,6.5,22400.0],["1996-07-09",6.75,6.75,6.375,6.5,15700.0],["1996-07-10",6.75,6.875,6.375,6.625,59200.0],["1996-07-11",6.625,6.875,6.375,6.5,29900.0],["1996-07-12",6.375,6.625,6.25,6.375,19800.0],["1996-07-15",6.25,6.625,6.25,6.25,18700.0],["1996-07-16",6.5,6.5,6.0,6.25,45000.0],["1996-07-17",6.25,6.375,6.0,6.125,27300.0],["1996-07-18",6.0,6.25,6.0,6.25,11600.0],["1996-07-19",6.0156,6.25,5.75,6.125,35700.0],["1996-07-22",5.875,6.125,5.625,5.75,37800.0],["1996-07-23",6.0,6.2031,5.75,6.2031,35000.0],["1996-07-24",6.0,6.125,5.875,6.125,25800.0],["1996-07-25",6.0,6.25,5.875,6.0,84800.0],["1996-07-26",5.875,6.125,5.75,5.875,25800.0],["1996-07-29",6.125,6.125,5.75,6.0,30800.0],["1996-07-30",5.75,6.125,5.75,6.0625,25000.0],["1996-07-31",6.125,6.125,5.75,5.875,17900.0],["1996-08-01",6.0,6.125,5.75,6.0,27300.0],["1996-08-02",5.9375,6.125,5.625,6.125,36600.0],["1996-08-05",6.125,6.125,5.875,6.125,19400.0],["1996-08-06",6.125,6.125,5.75,5.75,12100.0],["1996-08-07",6.125,6.125,5.75,5.875,5400.0],["1996-08-08",5.75,6.0,5.75,6.0,13500.0],["1996-08-09",5.75,6.0,5.75,5.75,6500.0],["1996-08-12",5.75,5.875,5.5,5.75,49700.0],["1996-08-13",5.75,5.75,5.5,5.5,8200.0],["1996-08-14",5.75,5.875,5.5,5.75,18500.0],["1996-08-15",5.75,6.125,5.75,5.875,35400.0],["1996-08-16",6.0,6.25,5.875,5.875,51100.0],["1996-08-19",6.25,6.25,5.75,5.9375,55400.0],["1996-08-20",6.125,6.125,5.75,6.125,21900.0],["1996-08-21",5.875,6.125,5.875,5.875,6000.0],["1996-08-22",6.0,6.125,5.875,6.125,7200.0],["1996-08-23",5.875,6.25,5.875,6.25,37600.0],["1996-08-26",6.25,6.5,6.125,6.5,53900.0],["1996-08-27",6.25,6.5,6.0,6.0,33400.0],["1996-08-28",6.25,6.25,6.0,6.125,16400.0],["1996-08-29",6.0,6.25,5.875,6.25,24700.0],["1996-08-30",6.25,6.25,5.875,6.25,10200.0],["1996-09-03",5.875,6.25,5.875,5.875,13200.0],["1996-09-04",6.25,6.25,5.875,5.875,900.0],["1996-09-05",5.875,6.25,5.875,6.0,5700.0],["1996-09-06",6.0,6.25,6.0,6.0,15700.0],["1996-09-09",6.125,6.125,5.875,5.875,11900.0],["1996-09-10",5.75,6.0625,5.75,5.875,19900.0],["1996-09-11",5.75,6.0625,5.75,5.875,18100.0],["1996-09-12",5.7656,6.0,5.75,5.875,11300.0],["1996-09-13",6.0,6.125,5.75,5.75,12600.0],["1996-09-16",6.125,6.125,5.875,6.0,7900.0],["1996-09-17",5.875,6.0,5.875,5.875,18400.0],["1996-09-18",5.75,5.75,5.75,5.75,10300.0],["1996-09-19",5.75,5.875,5.625,5.875,30100.0],["1996-09-20",6.0,6.0,5.625,5.75,5600.0],["1996-09-23",5.625,6.0,5.625,5.875,14400.0],["1996-09-24",5.875,6.125,5.875,5.875,37300.0],["1996-09-25",5.875,6.125,5.875,6.0,16500.0],["1996-09-26",6.125,6.125,5.875,5.875,22000.0],["1996-09-27",6.125,6.125,5.625,5.75,46800.0],["1996-09-30",5.875,6.0,5.625,6.0,57300.0],["1996-10-01",5.8125,6.0,5.8125,6.0,12600.0],["1996-10-02",6.0,6.125,5.875,5.875,12100.0],["1996-10-03",5.875,6.125,5.875,6.0,9500.0],["1996-10-04",6.125,6.125,5.9375,6.125,800.0],["1996-10-07",5.9375,6.125,5.9375,6.0,55700.0],["1996-10-08",6.125,6.125,5.9375,5.9375,19200.0],["1996-10-09",5.9375,6.0,5.9375,5.9375,28300.0],["1996-10-10",6.125,6.125,5.9375,5.9375,21800.0],["1996-10-11",6.125,6.125,5.9375,5.9375,12500.0],["1996-10-14",5.875,6.125,5.875,5.875,13500.0],["1996-10-15",5.875,5.875,5.75,5.875,17300.0],["1996-10-16",5.875,5.875,5.625,5.625,27600.0],["1996-10-17",6.0,6.0,5.625,5.625,23300.0],["1996-10-18",5.625,5.75,5.625,5.75,14800.0],["1996-10-21",5.625,5.875,5.625,5.875,11500.0],["1996-10-22",5.625,5.9844,5.625,5.625,19300.0],["1996-10-23",5.625,6.0,5.625,5.625,18200.0],["1996-10-24",5.875,5.875,5.5,5.75,24000.0],["1996-10-25",5.625,5.9375,5.5625,5.75,12400.0],["1996-10-28",5.9375,5.9375,5.5,5.5,15600.0],["1996-10-29",5.5,5.8125,5.5,5.625,21400.0],["1996-10-30",5.75,5.8125,5.625,5.625,5500.0],["1996-10-31",5.8125,5.875,5.5,5.875,18900.0],["1996-11-01",5.5,5.875,5.5,5.5625,19300.0],["1996-11-04",5.5625,5.75,5.5,5.5,52300.0],["1996-11-05",5.5,5.8125,4.875,4.875,45500.0],["1996-11-06",5.125,5.125,4.5,4.9375,110600.0],["1996-11-07",4.9375,5.25,4.75,5.125,100900.0],["1996-11-08",5.25,5.25,4.875,5.125,65500.0],["1996-11-11",4.875,5.1875,4.875,5.0,105300.0],["1996-11-12",5.0,5.25,4.875,5.0625,41700.0],["1996-11-13",4.875,5.125,4.875,5.0625,54800.0],["1996-11-14",5.125,5.125,4.875,5.0,17600.0],["1996-11-15",4.875,5.125,4.875,5.0,27300.0],["1996-11-18",4.875,5.125,4.75,5.0,33500.0],["1996-11-19",4.875,5.125,4.875,4.875,22000.0],["1996-11-20",4.875,5.375,4.875,5.125,25900.0],["1996-11-21",5.375,5.375,4.875,5.25,33500.0],["1996-11-22",5.0,5.25,5.0,5.125,12100.0],["1996-11-25",5.0,5.25,5.0,5.0,32600.0],["1996-11-26",5.0,5.25,4.875,5.0,48200.0],["1996-11-27",5.125,5.25,4.875,4.875,73200.0],["1996-11-29",5.125,5.125,4.875,5.125,16900.0],["1996-12-02",4.875,5.125,4.75,4.9375,28400.0],["1996-12-03",4.75,5.0,4.625,4.75,70100.0],["1996-12-04",4.75,5.125,4.75,5.0,31800.0],["1996-12-05",4.75,5.125,4.75,5.0625,40200.0],["1996-12-06",4.75,5.125,4.75,4.875,41000.0],["1996-12-09",5.0,5.0,4.75,4.875,75200.0],["1996-12-10",4.8125,5.0,4.8125,4.875,35100.0],["1996-12-11",4.8125,4.9688,4.6875,4.6875,61500.0],["1996-12-12",4.625,4.875,4.625,4.75,27800.0],["1996-12-13",4.625,4.875,4.625,4.75,37300.0],["1996-12-16",4.875,4.875,4.25,4.5,87900.0],["1996-12-17",4.25,4.625,4.25,4.375,49000.0],["1996-12-18",4.375,4.75,4.375,4.7188,69800.0],["1996-12-19",4.75,5.125,4.625,5.0,140800.0],["1996-12-20",5.0,5.375,5.0,5.125,154100.0],["1996-12-23",5.375,5.5,5.125,5.4375,95800.0],["1996-12-24",5.625,5.875,5.25,5.875,55700.0],["1996-12-26",5.875,6.0,5.5,5.75,66300.0],["1996-12-27",5.875,6.125,5.75,5.875,109400.0],["1996-12-30",5.75,6.0,5.75,5.75,68200.0],["1996-12-31",5.75,6.0,5.375,5.625,65800.0],["1997-01-02",5.375,5.75,5.375,5.75,17900.0],["1997-01-03",5.5,5.75,5.375,5.375,36100.0],["1997-01-06",5.5,5.625,5.375,5.625,54200.0],["1997-01-07",5.375,5.625,5.25,5.2812,45800.0],["1997-01-08",5.375,5.375,5.125,5.375,92000.0],["1997-01-09",5.5,5.5,5.125,5.25,35400.0],["1997-01-10",5.375,5.375,5.1875,5.1875,46600.0],["1997-01-13",5.5,5.5,5.1875,5.4375,49500.0],["1997-01-14",5.4375,5.4375,5.3125,5.3125,50300.0],["1997-01-15",5.4375,5.4375,5.1875,5.25,42900.0],["1997-01-16",5.375,5.375,5.1875,5.2812,33200.0],["1997-01-17",5.375,5.375,5.1875,5.3125,54600.0],["1997-01-20",5.375,5.375,5.1875,5.3125,37800.0],["1997-01-21",5.375,5.375,5.1875,5.3125,37700.0],["1997-01-22",5.1875,5.5625,5.1875,5.4375,44200.0],["1997-01-23",5.5,5.875,5.5,5.875,134100.0],["1997-01-24",5.75,6.0,5.75,5.875,140500.0],["1997-01-27",6.0,6.0,5.75,6.0,51200.0],["1997-01-28",5.8125,6.0,5.75,6.0,13900.0],["1997-01-29",5.75,6.125,5.75,5.875,54400.0],["1997-01-30",5.875,6.125,5.75,5.7656,25700.0],["1997-01-31",5.75,6.0,5.625,6.0,68400.0],["1997-02-03",6.0,6.25,5.875,6.125,133800.0],["1997-02-04",6.125,6.125,5.9531,6.125,93300.0],["1997-02-05",5.875,6.125,5.875,6.0,18900.0],["1997-02-06",6.0,6.125,5.875,6.0,56300.0],["1997-02-07",6.0,6.0,5.875,5.875,63800.0],["1997-02-10",5.875,6.0,5.75,5.75,40300.0],["1997-02-11",5.7656,6.0,5.625,5.75,68400.0],["1997-02-12",5.875,6.0,5.75,5.875,34200.0],["1997-02-13",5.8125,6.0,5.75,5.9844,28200.0],["1997-02-14",5.9844,5.9844,5.75,5.75,47400.0],["1997-02-18",5.75,5.875,5.75,5.875,18300.0],["1997-02-19",5.875,5.875,5.75,5.8125,78100.0],["1997-02-20",5.875,5.875,5.75,5.875,72300.0],["1997-02-21",5.875,5.875,5.75,5.875,15900.0],["1997-02-24",5.8125,5.875,5.8125,5.875,36300.0],["1997-02-25",5.875,5.875,5.75,5.75,30600.0],["1997-02-26",5.875,6.0,5.8125,5.9844,8600.0],["1997-02-27",6.0,6.125,5.7969,5.875,47700.0],["1997-02-28",6.0,6.125,5.875,6.125,32800.0],["1997-03-03",6.0,6.125,5.875,6.0,48700.0],["1997-03-04",6.125,6.125,5.875,6.0,20700.0],["1997-03-05",6.0,6.0,5.875,5.875,12700.0],["1997-03-06",6.0,6.0,5.75,5.875,57000.0],["1997-03-07",5.875,6.0,5.6875,5.75,14300.0],["1997-03-10",5.75,6.0,5.75,5.75,20500.0],["1997-03-11",5.7656,6.0,5.625,5.8125,9100.0],["1997-03-12",5.6875,6.0,5.6875,5.875,26000.0],["1997-03-13",5.875,5.875,5.625,5.75,26600.0],["1997-03-14",5.875,5.875,5.6875,5.75,4600.0],["1997-03-17",5.875,5.875,5.625,5.625,29000.0],["1997-03-18",5.75,5.875,5.625,5.75,15700.0],["1997-03-19",5.625,5.875,5.625,5.7656,16900.0],["1997-03-20",5.875,5.875,5.6875,5.75,22300.0],["1997-03-21",5.875,5.875,5.6875,5.8594,44600.0],["1997-03-24",5.875,5.875,5.75,5.875,19700.0],["1997-03-25",5.875,5.875,5.5938,5.875,17500.0],["1997-03-26",5.875,5.875,5.75,5.7656,23700.0],["1997-03-27",5.875,5.875,5.625,5.875,81300.0],["1997-03-31",5.625,5.875,5.5,5.625,41100.0],["1997-04-01",5.5625,5.7812,5.5625,5.75,24000.0],["1997-04-02",5.5,5.625,5.375,5.5,66100.0],["1997-04-03",5.375,5.625,5.25,5.625,130300.0],["1997-04-04",5.625,5.625,5.5,5.5625,9300.0],["1997-04-07",5.5625,5.625,5.5,5.5,15800.0],["1997-04-08",5.625,5.625,5.5,5.5156,6700.0],["1997-04-09",5.625,5.625,5.5,5.5,16000.0],["1997-04-10",5.5,5.625,5.375,5.625,28100.0],["1997-04-11",5.625,5.625,5.25,5.5,45100.0],["1997-04-14",5.25,5.5,5.25,5.375,34300.0],["1997-04-15",5.5,5.5,5.25,5.5,15600.0],["1997-04-16",5.5,5.5,5.125,5.375,34500.0],["1997-04-17",5.5,5.5,5.125,5.5,24200.0],["1997-04-18",5.375,5.5,5.125,5.5,22300.0],["1997-04-21",5.125,5.5,5.125,5.3125,20200.0],["1997-04-22",5.5,5.5,5.125,5.25,17700.0],["1997-04-23",5.5,5.5,5.125,5.3281,22300.0],["1997-04-24",5.125,5.375,5.0,5.25,65100.0],["1997-04-25",5.25,5.25,4.875,5.25,10500.0],["1997-04-28",4.875,5.25,4.875,5.25,17200.0],["1997-04-29",5.25,5.25,5.0,5.0,20200.0],["1997-04-30",5.2344,5.2344,5.0,5.125,10100.0],["1997-05-01",5.0,5.25,5.0,5.0,8300.0],["1997-05-02",5.2344,5.25,5.0,5.2344,8900.0],["1997-05-05",5.25,5.25,4.875,5.0,18700.0],["1997-05-06",5.125,5.125,4.875,5.0,11800.0],["1997-05-07",4.875,5.125,4.875,5.0,16700.0],["1997-05-08",5.0,5.25,4.875,5.0,26200.0],["1997-05-09",5.25,5.25,4.875,5.25,22800.0],["1997-05-12",5.0,5.2344,4.875,5.0,36300.0],["1997-05-13",5.125,5.25,4.875,5.125,33500.0],["1997-05-14",5.125,5.125,4.875,4.8906,8500.0],["1997-05-15",5.0,5.25,4.875,5.125,73000.0],["1997-05-16",5.125,5.3125,5.125,5.1875,18300.0],["1997-05-19",5.1875,5.375,5.125,5.125,19100.0],["1997-05-20",5.0625,5.1562,4.875,5.125,16200.0],["1997-05-21",4.875,5.125,4.875,5.125,8400.0],["1997-05-22",5.125,5.125,5.0,5.0625,19000.0],["1997-05-23",5.125,5.125,5.0,5.125,23200.0],["1997-05-27",5.0,5.125,5.0,5.0,16600.0],["1997-05-28",4.875,5.0625,4.875,5.0625,21700.0],["1997-05-29",4.875,5.0625,4.8125,5.0,18000.0],["1997-05-30",4.75,5.0,4.75,4.75,24800.0],["1997-06-02",4.875,4.875,4.7344,4.75,31800.0],["1997-06-03",4.875,4.875,4.75,4.875,43000.0],["1997-06-04",4.875,5.0,4.875,4.875,14000.0],["1997-06-05",4.875,5.0,4.5,4.75,72000.0],["1997-06-06",4.75,4.875,4.625,4.625,21200.0],["1997-06-09",4.625,4.875,4.625,4.875,15300.0],["1997-06-10",4.875,4.875,4.625,4.875,41400.0],["1997-06-11",4.875,4.875,4.625,4.875,32800.0],["1997-06-12",4.8125,5.125,4.8125,5.125,43400.0],["1997-06-13",5.125,5.25,4.9375,5.25,69000.0],["1997-06-16",5.0625,5.375,5.0625,5.0625,10800.0],["1997-06-17",5.0625,5.25,5.0625,5.25,18800.0],["1997-06-18",5.0625,5.1875,5.0625,5.0781,10300.0],["1997-06-19",5.0625,5.1875,4.9375,4.9375,26300.0],["1997-06-20",4.9375,5.125,4.9375,5.0,8600.0],["1997-06-23",5.125,5.125,4.9375,5.0,29900.0],["1997-06-24",5.0312,5.0625,4.9375,4.9375,30900.0],["1997-06-25",5.0625,5.0625,4.9375,5.0,15600.0],["1997-06-26",4.9375,5.0625,4.9375,4.9375,4700.0],["1997-06-27",5.0625,5.0625,4.9375,4.9375,18600.0],["1997-06-30",4.9375,5.0,4.9375,5.0,9900.0],["1997-07-01",4.9375,5.0,4.8125,4.8125,22400.0],["1997-07-02",4.75,4.875,4.6875,4.6875,22600.0],["1997-07-03",4.875,4.875,4.6875,4.6875,12800.0],["1997-07-07",4.75,4.75,4.375,4.5,74100.0],["1997-07-08",4.5,4.75,4.375,4.5625,86300.0],["1997-07-09",4.5,4.75,4.3125,4.375,68400.0],["1997-07-10",4.625,4.6875,4.3906,4.5,59200.0],["1997-07-11",4.5,4.625,4.375,4.625,29100.0],["1997-07-14",4.375,4.5,4.375,4.5,40000.0],["1997-07-15",4.5,4.5,4.375,4.4375,27100.0],["1997-07-16",4.4375,4.5,4.25,4.375,48700.0],["1997-07-17",4.375,4.75,4.375,4.375,25800.0],["1997-07-18",4.5,4.625,4.375,4.375,23200.0],["1997-07-21",4.625,4.625,4.375,4.5,24200.0],["1997-07-22",4.5625,4.625,4.375,4.375,32800.0],["1997-07-23",4.5,4.625,4.5,4.625,20000.0],["1997-07-24",4.625,4.75,4.5,4.75,52300.0],["1997-07-25",4.75,4.75,4.5,4.75,48000.0],["1997-07-28",4.75,5.0,4.5,5.0,148800.0],["1997-07-29",5.0,5.0,4.625,4.875,48100.0],["1997-07-30",5.0,5.0,4.625,4.875,49300.0],["1997-07-31",4.875,4.875,4.625,4.75,27000.0],["1997-08-01",4.875,4.875,4.625,4.75,21100.0],["1997-08-04",4.875,4.875,4.625,4.75,11900.0],["1997-08-05",4.75,4.875,4.625,4.875,73700.0],["1997-08-06",4.625,4.875,4.625,4.875,53100.0],["1997-08-07",4.6406,4.875,4.625,4.875,29500.0],["1997-08-08",4.625,4.875,4.625,4.6562,24800.0],["1997-08-11",4.875,4.875,4.625,4.7031,20600.0],["1997-08-12",4.875,4.875,4.6875,4.875,32300.0],["1997-08-13",4.8125,4.8125,4.6875,4.8125,29600.0],["1997-08-14",4.8125,4.875,4.6875,4.6875,51700.0],["1997-08-15",4.8125,4.8125,4.5625,4.5625,20700.0],["1997-08-18",4.6875,4.6875,4.375,4.4375,70900.0],["1997-08-19",4.625,4.625,4.4375,4.4375,75100.0],["1997-08-20",4.4375,4.625,4.4375,4.5,26000.0],["1997-08-21",4.5,4.6875,4.4375,4.4375,38300.0],["1997-08-22",4.625,4.625,4.4375,4.4375,16800.0],["1997-08-25",4.5,4.625,4.4375,4.4375,12500.0],["1997-08-26",4.4531,4.625,4.4375,4.4375,17700.0],["1997-08-27",4.4375,4.625,4.375,4.4375,18200.0],["1997-08-28",4.4375,4.625,4.375,4.375,30600.0],["1997-08-29",4.3906,4.5625,4.375,4.375,12000.0],["1997-09-02",4.375,4.5,4.375,4.5,15400.0],["1997-09-03",4.5,4.5,4.25,4.25,33000.0],["1997-09-04",4.25,4.5,4.25,4.25,64400.0],["1997-09-05",4.25,4.5,4.25,4.375,7100.0],["1997-09-08",4.25,4.5,4.25,4.3125,30800.0],["1997-09-09",4.2656,4.5,4.25,4.25,6800.0],["1997-09-10",4.25,4.4375,4.25,4.3125,39000.0],["1997-09-11",4.375,4.375,4.25,4.25,22100.0],["1997-09-12",4.375,4.375,4.25,4.375,7800.0],["1997-09-15",4.375,4.375,4.25,4.375,22100.0],["1997-09-16",4.3125,4.3125,4.125,4.25,95800.0],["1997-09-17",4.125,4.3125,4.125,4.125,34800.0],["1997-09-18",4.125,4.25,4.125,4.125,21400.0],["1997-09-19",4.1875,4.1875,3.75,3.75,55200.0],["1997-09-22",3.75,4.0,3.75,3.875,63300.0],["1997-09-23",3.8125,4.0,3.8125,4.0,23800.0],["1997-09-24",4.0,4.125,4.0,4.0625,65100.0],["1997-09-25",4.1875,4.625,4.1875,4.5,130800.0],["1997-09-26",4.5,4.5,4.25,4.3125,55100.0],["1997-09-29",4.375,4.625,4.25,4.625,31400.0],["1997-09-30",4.625,5.0,4.625,5.0,58100.0],["1997-10-01",5.125,5.3125,4.9062,5.125,189200.0],["1997-10-02",5.125,5.25,5.0,5.1875,101900.0],["1997-10-03",5.0,5.125,5.0,5.125,64100.0],["1997-10-06",5.0625,5.25,5.0625,5.0625,46600.0],["1997-10-07",5.0,5.25,5.0,5.1875,30600.0],["1997-10-08",5.125,5.25,5.0625,5.125,24500.0],["1997-10-09",5.25,5.25,4.875,5.125,118200.0],["1997-10-10",5.0,5.25,5.0,5.0625,28700.0],["1997-10-13",5.0625,5.25,4.875,5.0625,18000.0],["1997-10-14",5.0625,5.375,5.0625,5.125,31200.0],["1997-10-15",5.25,5.375,5.125,5.375,4900.0],["1997-10-16",5.375,5.375,5.125,5.1875,33600.0],["1997-10-17",5.375,5.375,5.1875,5.1875,66200.0],["1997-10-20",5.1875,5.4375,5.125,5.4375,22800.0],["1997-10-21",5.25,5.375,5.125,5.125,27900.0],["1997-10-22",5.25,5.25,5.125,5.125,15200.0],["1997-10-23",5.0625,5.25,4.875,5.125,70300.0],["1997-10-24",5.125,5.125,4.625,4.875,69000.0],["1997-10-27",4.625,4.875,3.875,4.0,65600.0],["1997-10-28",3.875,4.875,3.875,4.875,79000.0],["1997-10-29",4.625,4.875,4.0,4.125,66300.0],["1997-10-30",4.0625,4.375,4.0625,4.25,49100.0],["1997-10-31",4.1875,4.375,4.1875,4.25,29800.0],["1997-11-03",4.1875,4.375,4.1875,4.25,8800.0],["1997-11-04",4.1875,4.375,4.1875,4.375,7700.0],["1997-11-05",4.375,4.375,4.1875,4.1875,36500.0],["1997-11-06",4.25,4.25,4.0,4.125,28500.0],["1997-11-07",4.0625,4.125,4.0,4.125,29700.0],["1997-11-10",4.125,4.5,4.125,4.1875,18400.0],["1997-11-11",4.25,4.375,4.1875,4.375,18900.0],["1997-11-12",4.1875,4.375,4.1875,4.25,41000.0],["1997-11-13",4.25,4.5,4.25,4.3125,25500.0],["1997-11-14",4.3125,4.375,4.1875,4.3125,182900.0],["1997-11-17",4.25,4.3125,4.125,4.125,46600.0],["1997-11-18",4.25,4.3125,3.875,3.875,67600.0],["1997-11-19",3.875,3.9375,3.75,3.9375,60800.0],["1997-11-20",3.9375,4.0,3.75,4.0,19500.0],["1997-11-21",4.0,4.0,3.75,4.0,16900.0],["1997-11-24",3.8125,4.0,3.6875,3.6875,86000.0],["1997-11-25",3.7188,3.9375,3.625,3.625,28500.0],["1997-11-26",3.625,3.75,3.4375,3.4375,109300.0],["1997-11-28",3.375,3.5,3.0,3.1875,35800.0],["1997-12-01",3.25,3.4375,3.125,3.3125,78400.0],["1997-12-02",3.1875,3.3125,3.0625,3.125,86400.0],["1997-12-03",3.0312,3.375,3.0,3.25,106700.0],["1997-12-04",3.125,3.375,3.125,3.25,31900.0],["1997-12-05",3.25,3.25,3.0625,3.125,72200.0],["1997-12-08",3.1875,3.25,3.0625,3.25,97500.0],["1997-12-09",3.125,3.25,3.125,3.125,53200.0],["1997-12-10",3.125,3.4375,3.125,3.4375,67500.0],["1997-12-11",3.25,3.4062,3.2031,3.25,41400.0],["1997-12-12",3.25,3.375,3.125,3.125,82300.0],["1997-12-15",3.125,3.25,3.0,3.125,84900.0],["1997-12-16",3.0312,3.125,3.0,3.0,75800.0],["1997-12-17",3.0,3.125,3.0,3.0625,44400.0],["1997-12-18",3.0,3.125,3.0,3.0,59600.0],["1997-12-19",3.0,3.125,2.9375,3.0,77600.0],["1997-12-22",3.0,3.0781,2.9375,2.9375,37000.0],["1997-12-23",2.875,2.9375,2.75,2.8125,82900.0],["1997-12-24",2.75,2.875,2.4062,2.625,174400.0],["1997-12-26",2.5625,3.0,2.5625,2.875,60700.0],["1997-12-29",2.8125,2.875,2.6875,2.7188,161600.0],["1997-12-30",2.6875,2.8438,2.5,2.75,425500.0],["1997-12-31",2.6875,2.875,2.6875,2.8125,233400.0],["1998-01-02",2.75,2.875,2.75,2.75,27200.0],["1998-01-05",2.75,2.875,2.75,2.875,54400.0],["1998-01-06",2.8125,2.875,2.6875,2.8125,50000.0],["1998-01-07",2.6875,2.8125,2.6875,2.75,7200.0],["1998-01-08",2.8125,2.8125,2.6875,2.75,14000.0],["1998-01-09",2.6875,2.75,2.6875,2.75,24200.0],["1998-01-12",2.75,2.75,2.625,2.6875,26600.0],["1998-01-13",2.625,2.75,2.625,2.75,11300.0],["1998-01-14",2.75,2.8125,2.6875,2.8125,20500.0],["1998-01-15",2.75,2.875,2.75,2.8125,12500.0],["1998-01-16",2.875,3.0,2.8125,2.875,36700.0],["1998-01-20",2.8125,2.9375,2.8125,2.9375,15100.0],["1998-01-21",2.9375,2.9375,2.75,2.875,31600.0],["1998-01-22",2.875,2.875,2.75,2.75,8100.0],["1998-01-23",2.875,2.875,2.8125,2.875,11600.0],["1998-01-26",2.75,2.875,2.75,2.75,20500.0],["1998-01-27",2.75,2.875,2.625,2.75,39100.0],["1998-01-28",2.75,2.75,2.6875,2.6875,38700.0],["1998-01-29",2.625,2.6875,2.5,2.6094,36900.0],["1998-01-30",2.5,2.5625,2.3438,2.5,79000.0],["1998-02-02",2.5,2.6875,2.4375,2.5,86400.0],["1998-02-03",2.5,2.5,2.375,2.4375,34200.0],["1998-02-04",2.4375,2.75,2.4375,2.625,27300.0],["1998-02-05",2.5,2.625,2.5,2.5,27300.0],["1998-02-06",2.5625,2.6875,2.375,2.4375,75400.0],["1998-02-09",2.5,2.75,2.5,2.6875,77000.0],["1998-02-10",2.625,2.6875,2.5,2.5,36100.0],["1998-02-11",2.5,2.6875,2.5,2.5,29000.0],["1998-02-12",2.5,2.5312,2.375,2.4375,25800.0],["1998-02-13",2.5,2.5,2.375,2.4375,37700.0],["1998-02-17",2.5,2.5,2.25,2.25,73900.0],["1998-02-18",2.25,2.375,2.125,2.125,47400.0],["1998-02-19",2.1875,2.25,2.0625,2.1875,58600.0],["1998-02-20",2.25,2.25,2.125,2.125,11000.0],["1998-02-23",2.125,2.4375,2.125,2.3438,92300.0],["1998-02-24",2.4375,2.4375,2.25,2.25,47600.0],["1998-02-25",2.3125,2.375,2.2812,2.3125,131400.0],["1998-02-26",2.3125,2.5,2.2812,2.5,196900.0],["1998-02-27",2.5,2.625,2.4375,2.5938,150200.0],["1998-03-02",2.625,2.6875,2.5625,2.6562,100800.0],["1998-03-03",2.625,2.75,2.5,2.5,71600.0],["1998-03-04",2.5625,2.5625,2.4375,2.4375,18600.0],["1998-03-05",2.5625,2.5625,2.4375,2.5,44200.0],["1998-03-06",2.5625,2.5625,2.4375,2.5,79900.0],["1998-03-09",2.4375,2.5625,2.4375,2.5625,68300.0],["1998-03-10",2.5,2.5625,2.5,2.5469,45100.0],["1998-03-11",2.4375,2.5,2.4375,2.5,11100.0],["1998-03-12",2.5,2.5625,2.4375,2.5625,109300.0],["1998-03-13",2.5,2.5625,2.5,2.5625,17300.0],["1998-03-16",2.5625,2.5625,2.5,2.5,18700.0],["1998-03-17",2.5625,2.5625,2.5,2.5312,124900.0],["1998-03-18",2.5,2.5312,2.5,2.5,188900.0],["1998-03-19",2.5312,2.5312,2.375,2.5,136200.0],["1998-03-20",2.5,2.6562,2.375,2.5,24600.0],["1998-03-23",2.375,2.5,2.375,2.4062,135700.0],["1998-03-24",2.4375,2.4375,2.375,2.375,31600.0],["1998-03-25",2.4375,2.4375,2.375,2.375,28500.0],["1998-03-26",2.375,2.4375,2.375,2.4062,37400.0],["1998-03-27",2.375,2.4375,2.375,2.4375,59000.0],["1998-03-30",2.4375,2.4375,2.3125,2.375,69700.0],["1998-03-31",2.375,2.4375,2.2812,2.3125,43800.0],["1998-04-01",2.375,2.4375,2.3125,2.4375,37400.0],["1998-04-02",2.4375,2.4375,2.3125,2.3125,53100.0],["1998-04-03",2.375,2.4375,2.375,2.4375,21400.0],["1998-04-06",2.4375,2.5625,2.375,2.5625,116100.0],["1998-04-07",2.5625,2.5625,2.4062,2.4375,45600.0],["1998-04-08",2.4062,2.5,2.4062,2.5,23900.0],["1998-04-09",2.4688,2.5312,2.4375,2.4375,68300.0],["1998-04-13",2.5312,2.5312,2.4375,2.5312,36800.0],["1998-04-14",2.4375,2.5312,2.4062,2.5,43200.0],["1998-04-15",2.4062,2.5312,2.4062,2.5,13900.0],["1998-04-16",2.5312,2.5312,2.4375,2.4688,8600.0],["1998-04-17",2.4688,2.5781,2.4688,2.4688,41000.0],["1998-04-20",2.4375,2.5,2.4375,2.5,10300.0],["1998-04-21",2.5,2.5,2.375,2.5,28200.0],["1998-04-22",2.5,2.5,2.4062,2.4062,48900.0],["1998-04-23",2.5,2.5,2.375,2.375,86700.0],["1998-04-24",2.4375,2.4688,2.375,2.375,29100.0],["1998-04-27",2.375,2.5156,2.2812,2.5156,50400.0],["1998-04-28",2.2812,2.4375,2.2812,2.3125,12200.0],["1998-04-29",2.3125,2.4375,2.3125,2.3125,6800.0],["1998-04-30",2.4375,2.4375,2.3125,2.375,70700.0],["1998-05-01",2.4375,2.4375,2.25,2.3281,57900.0],["1998-05-04",2.3438,2.375,2.25,2.375,25200.0],["1998-05-05",2.3125,2.375,2.25,2.25,12100.0],["1998-05-06",2.375,2.375,2.25,2.375,15300.0],["1998-05-07",2.25,2.375,2.25,2.375,10900.0],["1998-05-08",2.375,2.375,2.3125,2.3125,5300.0],["1998-05-11",2.375,2.375,2.25,2.25,37500.0],["1998-05-12",2.25,2.375,2.125,2.1562,66300.0],["1998-05-13",2.125,2.25,2.125,2.1562,76800.0],["1998-05-14",2.1875,2.25,2.125,2.1875,14500.0],["1998-05-15",2.1875,2.1875,2.125,2.125,78000.0],["1998-05-18",2.125,2.125,2.125,2.125,18200.0],["1998-05-19",2.0938,2.125,2.0625,2.0938,16200.0],["1998-05-20",2.125,2.1562,2.0625,2.125,32600.0],["1998-05-21",2.125,2.1875,2.0938,2.1875,67200.0],["1998-05-22",2.1562,2.2188,2.125,2.1875,134900.0],["1998-05-26",2.2188,2.2188,2.1875,2.2188,20000.0],["1998-05-27",2.1562,2.2188,2.1562,2.2188,26800.0],["1998-05-28",2.1562,2.2188,2.1562,2.1562,8500.0],["1998-05-29",2.2188,2.2188,2.0,2.0,100000.0],["1998-06-01",2.0938,2.0938,1.875,1.9375,64000.0],["1998-06-02",1.9688,2.0,1.875,1.9375,23100.0],["1998-06-03",2.0,2.0,1.9375,1.9375,4900.0],["1998-06-04",2.0,2.0,1.9688,2.0,22400.0],["1998-06-05",2.0,2.0,1.9688,1.9688,22200.0],["1998-06-08",1.9375,2.0625,1.875,1.875,55800.0],["1998-06-09",1.9375,2.0,1.9375,1.9375,40400.0],["1998-06-10",2.0,2.0,1.9375,2.0,15900.0],["1998-06-11",1.9375,2.0,1.875,1.875,27700.0],["1998-06-12",2.0,2.0,1.9375,1.9375,54000.0],["1998-06-15",1.875,1.9375,1.875,1.9375,22800.0],["1998-06-16",1.9375,2.0,1.875,1.9375,27400.0],["1998-06-17",1.9062,2.0,1.875,1.875,14600.0],["1998-06-18",2.0,2.0,1.875,1.875,38300.0],["1998-06-19",1.9375,1.9375,1.875,1.875,20800.0],["1998-06-22",2.0,2.0,1.875,1.875,16400.0],["1998-06-23",2.0,2.0,1.875,2.0,30400.0],["1998-06-24",1.875,2.0,1.875,1.9375,50300.0],["1998-06-25",1.9375,1.9375,1.875,1.9375,15000.0],["1998-06-26",1.9375,2.0,1.9062,2.0,19300.0],["1998-06-29",1.9375,2.0,1.9062,2.0,8700.0],["1998-06-30",2.0,2.0,1.9375,2.0,22700.0],["1998-07-01",1.9531,2.0,1.9531,2.0,1100.0],["1998-07-02",2.0,2.0,1.9375,1.9375,9900.0],["1998-07-06",2.0,2.0625,1.9375,1.9375,72600.0],["1998-07-07",1.9375,2.0,1.9375,2.0,14300.0],["1998-07-08",2.0,2.0625,1.9375,2.0,37000.0],["1998-07-09",2.0625,2.0625,1.9375,1.9375,10800.0],["1998-07-10",1.9375,2.125,1.9375,2.0312,33700.0],["1998-07-13",2.125,2.1562,2.0,2.0625,44600.0],["1998-07-14",2.125,2.1562,2.0,2.0625,17000.0],["1998-07-15",2.125,2.125,1.9375,2.0,37200.0],["1998-07-16",1.9375,2.0625,1.9375,2.0,20800.0],["1998-07-17",2.0625,2.0625,2.0,2.0,5100.0],["1998-07-20",2.0625,2.125,1.8125,1.8125,136600.0],["1998-07-21",1.9375,2.0,1.875,2.0,5700.0],["1998-07-22",2.0,2.0,1.875,2.0,30100.0],["1998-07-23",2.0,2.0,1.875,1.9375,53900.0],["1998-07-24",1.875,1.875,1.8125,1.875,2300.0],["1998-07-27",1.875,1.875,1.875,1.875,20600.0],["1998-07-28",1.875,1.875,1.75,1.875,49400.0],["1998-07-29",1.75,1.75,1.625,1.625,24500.0],["1998-07-30",1.75,1.75,1.625,1.75,44800.0],["1998-07-31",1.75,1.75,1.6875,1.6875,43000.0],["1998-08-03",1.6875,1.75,1.6875,1.6875,7900.0],["1998-08-04",1.6875,1.6875,1.5625,1.625,37700.0],["1998-08-05",1.7031,1.7188,1.5,1.5,42400.0],["1998-08-06",1.5,1.5625,1.3594,1.5625,48900.0],["1998-08-07",1.4062,1.5156,1.4062,1.5,15500.0],["1998-08-10",1.5,1.5625,1.4375,1.5,55300.0],["1998-08-11",1.5312,1.5312,1.375,1.5,75800.0],["1998-08-12",1.5,1.5,1.4375,1.5,17000.0],["1998-08-13",1.4375,1.5,1.4375,1.4375,5800.0],["1998-08-14",1.4375,1.4375,1.3125,1.3125,27200.0],["1998-08-17",1.375,1.375,1.2812,1.3125,19500.0],["1998-08-18",1.3125,1.4375,1.2812,1.3125,11800.0],["1998-08-19",1.4375,1.5,1.3438,1.3438,40300.0],["1998-08-20",1.5,1.5,1.25,1.3125,21400.0],["1998-08-21",1.4375,1.4375,1.1875,1.25,52100.0],["1998-08-24",1.125,1.25,1.0,1.0,31700.0],["1998-08-25",1.1875,1.1875,0.875,1.0312,59300.0],["1998-08-26",1.0,1.0312,0.9688,1.0,129500.0],["1998-08-27",1.0,1.0,0.9375,0.9375,38500.0],["1998-08-28",0.9375,1.0625,0.875,1.0625,85600.0],["1998-08-31",1.0,1.0625,0.875,0.875,101200.0],["1998-09-01",0.875,1.0,0.7812,0.875,50600.0],["1998-09-02",0.9375,1.0,0.875,0.875,42000.0],["1998-09-03",1.0,1.0,0.875,0.9375,48500.0],["1998-09-04",0.9062,1.0938,0.9062,1.0938,189700.0],["1998-09-08",1.125,1.125,1.0625,1.125,62900.0],["1998-09-09",1.125,1.125,1.0,1.0312,120700.0],["1998-09-10",1.0,1.1875,1.0,1.125,63600.0],["1998-09-11",1.1875,1.2188,1.125,1.2188,36800.0],["1998-09-14",1.2188,1.25,1.125,1.2344,68200.0],["1998-09-15",1.1562,1.1875,1.0625,1.1875,19500.0],["1998-09-16",1.1875,1.1875,1.0,1.0938,125100.0],["1998-09-17",1.0312,1.0625,1.0312,1.0312,51300.0],["1998-09-18",1.0312,1.0312,0.9062,0.9375,95900.0],["1998-09-21",1.0,1.125,0.9375,1.125,100400.0],["1998-09-22",1.0312,1.125,1.0312,1.0625,5600.0],["1998-09-23",1.0312,1.0312,1.0312,1.0312,3800.0],["1998-09-24",1.125,1.25,1.0312,1.25,104800.0],["1998-09-25",1.25,1.25,1.0625,1.1875,69700.0],["1998-09-28",1.25,1.25,1.125,1.25,43200.0],["1998-09-29",1.1875,1.1875,1.0625,1.125,84200.0],["1998-09-30",1.1875,1.1875,1.0938,1.0938,7000.0],["1998-10-01",1.1875,1.2188,1.125,1.2188,100300.0],["1998-10-02",1.25,1.3125,1.1875,1.1875,80600.0],["1998-10-05",1.1875,1.2812,1.1875,1.25,203700.0],["1998-10-06",1.2812,1.2812,1.1875,1.25,41100.0],["1998-10-07",1.25,1.25,1.1875,1.25,45700.0],["1998-10-08",1.25,1.25,1.1562,1.1875,285600.0],["1998-10-09",1.125,1.1562,1.125,1.1562,12700.0],["1998-10-12",1.1875,1.25,1.1562,1.25,7200.0],["1998-10-13",1.2188,1.2188,1.1562,1.1562,4200.0],["1998-10-14",1.1562,1.1875,1.0,1.0625,49400.0],["1998-10-15",1.0,1.0625,1.0,1.0312,79600.0],["1998-10-16",1.0625,1.1562,1.0312,1.1562,16900.0],["1998-10-19",1.0312,1.1562,1.0312,1.0312,30900.0],["1998-10-20",1.0625,1.0625,1.0,1.0,38700.0],["1998-10-21",1.0,1.0938,1.0,1.0312,65900.0],["1998-10-22",1.0,1.0312,1.0,1.0,28600.0],["1998-10-23",0.9375,1.125,0.9375,1.0,35800.0],["1998-10-26",1.0,1.125,0.9688,0.9688,56500.0],["1998-10-27",1.0,1.0625,0.9688,1.0625,42500.0],["1998-10-28",1.0,1.0312,1.0,1.0,43300.0],["1998-10-29",0.9688,1.0312,0.9688,1.0312,8800.0],["1998-10-30",1.0,1.0312,0.9375,0.9688,28100.0],["1998-11-02",0.9688,1.0938,0.9688,1.0938,226400.0],["1998-11-03",1.0938,1.0938,1.0312,1.0312,18100.0],["1998-11-04",1.0312,1.0938,1.0312,1.0625,36000.0],["1998-11-05",1.0625,1.0938,1.0,1.0625,153800.0],["1998-11-06",1.0625,1.125,1.0625,1.0938,98600.0],["1998-11-09",1.0625,1.875,1.0625,1.75,509900.0],["1998-11-10",1.7188,1.7188,1.4375,1.5938,154300.0],["1998-11-11",1.5,1.5938,1.5,1.5938,28200.0],["1998-11-12",1.5938,1.625,1.5312,1.5625,28000.0],["1998-11-13",1.5625,1.5938,1.5,1.5,36100.0],["1998-11-16",1.5625,1.5625,1.4688,1.5,38500.0],["1998-11-17",1.5625,1.6875,1.5,1.6875,69400.0],["1998-11-18",1.8125,2.0,1.75,1.9375,159700.0],["1998-11-19",1.9375,2.375,1.9375,2.375,225000.0],["1998-11-20",2.375,2.375,2.0625,2.375,152300.0],["1998-11-23",2.3438,2.375,2.1562,2.25,64600.0],["1998-11-24",2.1562,2.25,2.0312,2.0312,24800.0],["1998-11-25",2.0781,2.0781,1.8125,1.9531,80800.0],["1998-11-27",1.875,2.0938,1.875,2.0938,20100.0],["1998-11-30",2.0,2.0938,1.875,1.9375,56600.0],["1998-12-01",1.8125,1.9375,1.8125,1.875,71300.0],["1998-12-02",1.875,1.875,1.8125,1.8125,28900.0],["1998-12-03",1.75,1.875,1.5,1.625,72300.0],["1998-12-04",1.5625,1.6875,1.5625,1.5625,13400.0],["1998-12-07",1.625,1.625,1.4688,1.5,95600.0],["1998-12-08",1.4688,1.4688,1.25,1.3125,114300.0],["1998-12-09",1.375,1.5,1.3125,1.3125,93900.0],["1998-12-10",1.375,1.4688,1.375,1.4375,36500.0],["1998-12-11",1.4375,1.4688,1.25,1.2812,79000.0],["1998-12-14",1.2812,1.4375,1.25,1.25,56300.0],["1998-12-15",1.375,1.5625,1.3125,1.5,134100.0],["1998-12-16",1.5625,1.8125,1.5,1.8125,156700.0],["1998-12-17",1.8125,1.875,1.4375,1.5625,212100.0],["1998-12-18",1.6875,2.0625,1.6875,2.0,188500.0],["1998-12-21",1.9375,2.1875,1.8125,2.0,179200.0],["1998-12-22",1.875,2.0,1.75,1.8125,66900.0],["1998-12-23",1.875,2.0,1.6875,1.875,193500.0],["1998-12-24",2.0,2.0,1.6875,2.0,57300.0],["1998-12-28",2.0,2.0625,1.875,2.0312,150900.0],["1998-12-29",2.0312,2.125,2.0,2.0938,56400.0],["1998-12-30",2.1562,2.5,2.1562,2.375,109800.0],["1998-12-31",2.375,2.75,2.3125,2.6875,114800.0],["1999-01-04",2.75,3.0,2.6875,2.75,146700.0],["1999-01-05",2.875,2.9375,2.75,2.8125,57500.0],["1999-01-06",2.8125,3.0,2.75,3.0,128800.0],["1999-01-07",3.125,3.1875,2.75,2.75,116000.0],["1999-01-08",2.75,3.125,2.625,2.9375,122000.0],["1999-01-11",3.0625,3.0625,2.875,2.875,45300.0],["1999-01-12",2.875,3.0,2.75,2.75,34800.0],["1999-01-13",2.875,2.875,2.75,2.8125,21600.0],["1999-01-14",2.8438,2.875,2.75,2.75,29600.0],["1999-01-15",2.75,2.875,2.75,2.8125,55200.0],["1999-01-19",2.9688,2.9688,2.75,2.75,21800.0],["1999-01-20",2.8125,2.875,2.6875,2.7188,47900.0],["1999-01-21",2.875,3.0,2.625,2.625,69900.0],["1999-01-22",2.75,2.75,2.5,2.75,115100.0],["1999-01-25",2.75,2.75,2.625,2.625,54600.0],["1999-01-26",2.6875,2.75,2.625,2.625,28800.0],["1999-01-27",2.7188,2.75,2.5,2.75,78400.0],["1999-01-28",2.75,2.75,2.5625,2.75,137900.0],["1999-01-29",2.875,3.0,2.8125,2.875,118500.0],["1999-02-01",3.0,3.5,2.875,3.375,241700.0],["1999-02-02",3.375,3.8125,3.375,3.5625,284600.0],["1999-02-03",3.625,3.625,3.4688,3.5625,137800.0],["1999-02-04",3.5625,3.5625,3.4062,3.4375,118400.0],["1999-02-05",3.5,3.5,3.25,3.25,86700.0],["1999-02-08",3.375,3.375,2.8125,2.8125,136600.0],["1999-02-09",2.8125,2.9375,2.6875,2.8125,87800.0],["1999-02-10",2.8125,2.8594,2.6875,2.8125,87100.0],["1999-02-11",2.75,2.8125,2.6875,2.75,87200.0],["1999-02-12",2.6875,2.8125,2.6875,2.8125,72400.0],["1999-02-16",2.8125,2.8125,2.6875,2.6875,55500.0],["1999-02-17",2.8125,2.8125,2.625,2.625,38900.0],["1999-02-18",2.75,2.875,2.6875,2.875,75800.0],["1999-02-19",2.875,3.0938,2.75,2.8125,78000.0],["1999-02-22",3.0,3.0,2.75,2.8438,89800.0],["1999-02-23",2.75,2.8125,2.625,2.625,105300.0],["1999-02-24",2.7188,2.7188,2.5,2.5312,140700.0],["1999-02-25",2.5,2.5,2.25,2.5,121600.0],["1999-02-26",2.5,2.5,2.375,2.4375,44900.0],["1999-03-01",2.4375,2.5,2.4375,2.5,75100.0],["1999-03-02",2.5312,2.5312,2.2812,2.375,95400.0],["1999-03-03",2.375,2.375,2.125,2.25,36500.0],["1999-03-04",2.3125,2.375,2.1875,2.25,73700.0],["1999-03-05",2.3125,2.3125,2.1875,2.3125,46300.0],["1999-03-08",2.3125,2.4375,2.25,2.4375,65600.0],["1999-03-09",2.4375,2.5625,2.4375,2.5469,184400.0],["1999-03-10",2.5625,2.625,2.5312,2.625,164300.0],["1999-03-11",2.625,2.6875,2.625,2.6875,272700.0],["1999-03-12",2.6562,2.75,2.625,2.625,269900.0],["1999-03-15",2.6875,2.75,2.625,2.6875,269000.0],["1999-03-16",2.7188,2.8125,2.6875,2.8125,360800.0],["1999-03-17",2.875,3.0,2.7969,3.0,289300.0],["1999-03-18",3.0,4.0,3.0,3.5625,289100.0],["1999-03-19",3.875,3.875,3.4375,3.5,144400.0],["1999-03-22",3.625,3.625,3.25,3.375,27300.0],["1999-03-23",3.1562,3.375,2.9375,2.9375,72300.0],["1999-03-24",2.875,2.875,2.75,2.75,42400.0],["1999-03-25",2.8125,3.0,2.8125,2.9375,172200.0],["1999-03-26",3.0,3.125,2.9375,3.0625,67200.0],["1999-03-29",3.0625,3.125,3.0,3.0,22600.0],["1999-03-30",3.0938,3.0938,3.0,3.0,66600.0],["1999-03-31",3.0312,3.0312,2.9375,2.9688,38600.0],["1999-04-01",3.0,3.0312,2.8438,2.875,121700.0],["1999-04-05",2.8438,2.9375,2.75,2.875,143800.0],["1999-04-06",3.0,3.0,2.9375,2.9688,169600.0],["1999-04-07",3.0625,3.0625,2.875,2.875,63200.0],["1999-04-08",3.0,3.0,2.8125,2.8125,63300.0],["1999-04-09",2.875,2.9688,2.8125,2.8125,55700.0],["1999-04-12",2.8125,2.9375,2.75,2.875,160500.0],["1999-04-13",2.875,2.875,2.6875,2.6875,80200.0],["1999-04-14",2.625,2.8125,2.5,2.75,55100.0],["1999-04-15",2.6875,2.75,2.5625,2.6875,44100.0],["1999-04-16",2.75,2.75,2.5,2.5625,42900.0],["1999-04-19",2.75,2.75,2.5,2.5625,17200.0],["1999-04-20",2.5625,2.625,2.5,2.5,25500.0],["1999-04-21",2.625,2.625,2.5,2.5,60500.0],["1999-04-22",2.5625,2.5625,1.9375,2.0,258400.0],["1999-04-23",2.125,2.375,2.0,2.375,106100.0],["1999-04-26",2.375,2.4375,2.3125,2.375,103400.0],["1999-04-27",2.375,2.625,2.375,2.4375,72700.0],["1999-04-28",2.625,2.625,2.5,2.5,58800.0],["1999-04-29",2.5,2.625,2.5,2.5,24000.0],["1999-04-30",2.625,2.625,2.5,2.625,36200.0],["1999-05-03",2.625,2.625,2.4375,2.4375,31000.0],["1999-05-04",2.625,2.625,2.1875,2.4375,50700.0],["1999-05-05",2.125,2.375,2.0625,2.1875,60100.0],["1999-05-06",2.375,2.5,2.1875,2.4062,60100.0],["1999-05-07",2.25,2.375,2.25,2.375,8700.0],["1999-05-10",2.25,2.3125,2.0312,2.125,97100.0],["1999-05-11",2.0312,2.0625,1.9688,2.0625,76800.0],["1999-05-12",2.0625,2.1875,2.0312,2.1875,74500.0],["1999-05-13",2.0625,2.1875,2.0625,2.1875,26100.0],["1999-05-14",2.125,2.1875,2.0625,2.1875,24900.0],["1999-05-17",2.1875,2.1875,2.0,2.0625,64900.0],["1999-05-18",2.0,2.0312,1.875,2.0312,12500.0],["1999-05-19",2.0625,2.0625,1.9688,2.0,35800.0],["1999-05-20",2.125,2.1562,2.0625,2.1562,55700.0],["1999-05-21",2.125,2.1875,2.125,2.1875,11000.0],["1999-05-24",2.1875,2.1875,2.125,2.1875,13700.0],["1999-05-25",2.1875,2.1875,2.0625,2.0625,13200.0],["1999-05-26",2.0625,2.125,1.9375,1.9375,96600.0],["1999-05-27",1.9375,2.125,1.875,2.0,64300.0],["1999-05-28",2.0625,2.125,2.0,2.0625,18700.0],["1999-06-01",2.125,2.125,2.0625,2.125,12600.0],["1999-06-02",2.0938,2.1875,2.0625,2.0938,13200.0],["1999-06-03",2.0625,2.1875,1.875,2.1875,8200.0],["1999-06-04",2.0312,2.125,2.0,2.0,40700.0],["1999-06-07",2.1875,2.1875,2.0,2.0,38900.0],["1999-06-08",2.0312,2.0625,1.9375,2.0,42800.0],["1999-06-09",2.125,2.1875,2.0625,2.0625,55400.0],["1999-06-10",2.1094,2.125,2.0,2.0625,71800.0],["1999-06-11",2.0625,2.25,2.0625,2.0625,1300.0],["1999-06-14",2.0625,2.1562,2.0312,2.0938,39000.0],["1999-06-15",2.0625,2.0938,2.0,2.0938,60900.0],["1999-06-16",2.0938,2.0938,2.0312,2.0938,4400.0],["1999-06-17",2.0312,2.0625,2.0312,2.0312,9700.0],["1999-06-18",2.0312,2.125,2.0,2.0,65600.0],["1999-06-21",2.125,2.125,1.9375,2.0625,80000.0],["1999-06-22",2.0625,2.0625,1.875,1.9375,59400.0],["1999-06-23",1.9375,1.9375,1.875,1.875,30800.0],["1999-06-24",1.875,2.0,1.875,1.9062,23800.0],["1999-06-25",2.0,2.0,1.9062,1.9062,40400.0],["1999-06-28",1.9375,2.0,1.9062,1.9062,24300.0],["1999-06-29",2.0625,2.125,2.0,2.125,71000.0],["1999-06-30",2.1094,2.125,2.0938,2.125,6400.0],["1999-07-01",2.125,2.1875,2.0938,2.0938,51400.0],["1999-07-02",2.1562,2.1562,2.0,2.125,20900.0],["1999-07-06",2.125,2.1562,2.0312,2.1562,60800.0],["1999-07-07",2.0938,2.0938,2.0625,2.0625,40500.0],["1999-07-08",2.1094,2.1562,2.0938,2.0938,19200.0],["1999-07-09",2.0938,2.1875,2.0938,2.1875,39000.0],["1999-07-12",2.25,2.25,2.0938,2.125,15000.0],["1999-07-13",2.0938,2.1562,2.0625,2.0625,22800.0],["1999-07-14",2.1562,2.1562,2.0625,2.0625,26300.0],["1999-07-15",2.0312,2.125,2.0312,2.0312,59100.0],["1999-07-16",2.0,2.0938,2.0,2.0312,28500.0],["1999-07-19",2.0,2.0,1.9375,1.9688,58000.0],["1999-07-20",1.9688,2.0312,1.875,2.0312,42000.0],["1999-07-21",1.9688,2.0625,1.8125,2.0625,15600.0],["1999-07-22",1.875,2.0625,1.875,1.9062,21200.0],["1999-07-23",1.9844,2.0625,1.9844,2.0,27600.0],["1999-07-26",1.9062,2.0625,1.875,2.0625,23600.0],["1999-07-27",2.0,2.0,1.875,2.0,14400.0],["1999-07-28",1.9375,2.0,1.875,1.875,13000.0],["1999-07-29",1.875,2.0625,1.875,2.0625,8000.0],["1999-07-30",2.0625,2.0625,1.9375,1.9375,2700.0],["1999-08-02",1.875,2.0,1.8125,1.8125,43700.0],["1999-08-03",1.8125,1.875,1.8125,1.875,2700.0],["1999-08-04",1.8125,1.9375,1.8125,1.8125,20900.0],["1999-08-05",1.875,1.875,1.7812,1.8125,2400.0],["1999-08-06",1.8125,1.8125,1.75,1.7969,29600.0],["1999-08-09",1.75,1.75,1.75,1.75,6900.0],["1999-08-10",1.7812,2.0,1.75,1.75,80300.0],["1999-08-11",1.8125,2.0,1.8125,1.875,6600.0],["1999-08-12",2.0,2.0,1.75,1.8125,17900.0],["1999-08-13",1.75,1.8125,1.75,1.75,16100.0],["1999-08-16",1.75,1.75,1.7188,1.75,8200.0],["1999-08-17",1.75,1.75,1.75,1.75,14100.0],["1999-08-18",1.6875,1.75,1.6875,1.6875,7500.0],["1999-08-19",1.6875,1.7188,1.625,1.7188,17400.0],["1999-08-20",1.6875,1.75,1.625,1.6875,23100.0],["1999-08-23",1.6875,1.75,1.625,1.6875,16800.0],["1999-08-24",1.6719,1.6875,1.625,1.625,23000.0],["1999-08-25",1.6875,1.75,1.5,1.5938,32900.0],["1999-08-26",1.6875,1.6875,1.5312,1.5625,39800.0],["1999-08-27",1.5781,1.625,1.5,1.625,51200.0],["1999-08-30",1.5625,1.625,1.5,1.5312,26100.0],["1999-08-31",1.5625,1.6875,1.5,1.6875,65400.0],["1999-09-01",1.5,1.6875,1.5,1.5625,14700.0],["1999-09-02",1.5625,1.625,1.5312,1.5312,22800.0],["1999-09-03",1.6875,1.6875,1.5,1.5625,29600.0],["1999-09-07",1.5,1.5625,1.5,1.5625,2800.0],["1999-09-08",1.5,1.5625,1.5,1.5,9600.0],["1999-09-09",1.5938,1.6875,1.5,1.625,6500.0],["1999-09-10",1.5938,1.5938,1.5,1.5,25800.0],["1999-09-13",1.5,1.625,1.5,1.5,24600.0],["1999-09-14",1.5312,1.5625,1.5,1.5625,20700.0],["1999-09-15",1.5312,1.5312,1.5,1.5312,18000.0],["1999-09-16",1.5625,1.5625,1.5312,1.5312,6300.0],["1999-09-17",1.5,1.5,1.5,1.5,1400.0],["1999-09-20",1.5312,1.5625,1.4062,1.5,33200.0],["1999-09-21",1.5625,1.5625,1.5,1.5312,59200.0],["1999-09-22",1.5625,1.5625,1.5,1.5,18500.0],["1999-09-23",1.5312,1.5312,1.375,1.5,155800.0],["1999-09-24",1.5,1.5,1.4688,1.5,8000.0],["1999-09-27",1.5469,1.9375,1.4688,1.7031,210000.0],["1999-09-28",2.0,2.5,2.0,2.25,245100.0],["1999-09-29",2.25,2.3125,1.75,1.875,106600.0],["1999-09-30",1.875,1.9375,1.875,1.9375,16600.0],["1999-10-01",2.0625,2.0625,1.8125,1.875,34300.0],["1999-10-04",1.9062,2.125,1.8125,2.125,34700.0],["1999-10-05",2.0625,2.25,2.0625,2.0625,40700.0],["1999-10-06",2.0625,2.125,1.875,2.1094,52300.0],["1999-10-07",2.0,2.0625,1.9375,1.9375,34500.0],["1999-10-08",1.9375,2.125,1.9375,2.0,24700.0],["1999-10-11",1.9375,2.0312,1.8125,2.0,19800.0],["1999-10-12",1.875,1.9375,1.8125,1.8125,15100.0],["1999-10-13",1.9375,1.9375,1.8125,1.8125,35900.0],["1999-10-14",1.875,1.9375,1.6875,1.6875,75100.0],["1999-10-15",1.8125,1.8125,1.7188,1.75,47200.0],["1999-10-18",1.75,1.75,1.5,1.6875,45700.0],["1999-10-19",1.625,1.75,1.625,1.625,32600.0],["1999-10-20",1.625,1.7188,1.5,1.5625,11900.0],["1999-10-21",1.625,1.6562,1.5,1.6562,14700.0],["1999-10-22",1.5312,1.625,1.25,1.5,55800.0],["1999-10-25",1.4062,1.5,1.3125,1.375,33900.0],["1999-10-26",1.5,1.5,1.25,1.375,78100.0],["1999-10-27",1.375,1.4375,1.25,1.4375,20200.0],["1999-10-28",1.4062,1.5,1.375,1.4062,17300.0],["1999-10-29",1.4375,1.4688,1.375,1.375,39500.0],["1999-11-01",1.4688,1.4688,1.1875,1.375,85300.0],["1999-11-02",1.375,1.4375,1.25,1.3125,27900.0],["1999-11-03",1.3125,1.3125,1.25,1.25,56000.0],["1999-11-04",1.25,1.4375,1.25,1.3438,16700.0],["1999-11-05",1.25,1.375,1.25,1.3125,33700.0],["1999-11-08",1.25,1.25,1.125,1.1875,114700.0],["1999-11-09",1.1875,1.2188,1.125,1.1875,31800.0],["1999-11-10",1.2031,1.25,1.1562,1.1875,57200.0],["1999-11-11",1.2188,1.25,1.1562,1.1875,39100.0],["1999-11-12",1.2031,1.25,1.125,1.25,28500.0],["1999-11-15",1.25,1.25,1.1875,1.1875,39000.0],["1999-11-16",1.2188,1.2188,1.0938,1.125,80300.0],["1999-11-17",1.125,1.25,1.125,1.1562,34500.0],["1999-11-18",1.25,1.3125,1.2188,1.25,27000.0],["1999-11-19",1.1875,1.3125,1.1875,1.3125,35600.0],["1999-11-22",1.3125,1.375,1.25,1.3438,71900.0],["1999-11-23",1.25,1.375,1.1562,1.2812,23800.0],["1999-11-24",1.25,1.375,1.25,1.2812,20200.0],["1999-11-26",1.2812,1.3125,1.2812,1.2812,7200.0],["1999-11-29",1.2812,1.3125,1.1875,1.2188,55800.0],["1999-11-30",1.1875,1.2812,1.1562,1.2188,64600.0],["1999-12-01",1.1562,1.25,1.125,1.125,133100.0],["1999-12-02",1.1875,1.1875,1.125,1.125,49700.0],["1999-12-03",1.0156,1.125,1.0,1.0,130000.0],["1999-12-06",1.0469,1.125,1.0,1.0625,104400.0],["1999-12-07",1.0938,1.0938,1.0,1.0,65800.0],["1999-12-08",1.0312,1.0938,1.0312,1.0312,34800.0],["1999-12-09",1.0,1.0625,1.0,1.0312,69000.0],["1999-12-10",1.0312,1.0625,1.0,1.0312,79000.0],["1999-12-13",1.0312,1.0625,1.0,1.0,124200.0],["1999-12-14",1.0625,1.25,1.0312,1.1562,137500.0],["1999-12-15",1.1875,1.4375,1.125,1.4375,139800.0],["1999-12-16",1.5,1.5,1.4375,1.4688,278100.0],["1999-12-17",1.5,1.625,1.4375,1.4844,422100.0],["1999-12-20",1.4688,1.5625,1.4375,1.4375,178500.0],["1999-12-21",1.4844,1.5,1.375,1.4688,177400.0],["1999-12-22",1.4688,1.5,1.3125,1.375,184300.0],["1999-12-23",1.4375,1.4375,1.125,1.25,227700.0],["1999-12-27",1.25,1.375,1.25,1.3125,160400.0],["1999-12-28",1.2812,1.375,1.25,1.25,169100.0],["1999-12-29",1.25,1.375,1.2188,1.2812,154300.0],["1999-12-30",1.3281,1.375,1.25,1.25,168000.0],["1999-12-31",1.3281,1.5,1.2812,1.4062,155100.0],["2000-01-03",1.5,1.5625,1.4688,1.5625,25800.0],["2000-01-04",1.5312,1.5312,1.375,1.4375,39600.0],["2000-01-05",1.5,1.5,1.375,1.375,61300.0],["2000-01-06",1.5,1.5,1.375,1.4375,37600.0],["2000-01-07",1.4375,1.5312,1.4375,1.4688,99300.0],["2000-01-10",1.4688,1.5312,1.4375,1.4688,73600.0],["2000-01-11",1.4688,1.5156,1.25,1.25,62800.0],["2000-01-12",1.4375,1.4375,1.3438,1.3438,31600.0],["2000-01-13",1.3594,1.4375,1.2812,1.375,16100.0],["2000-01-14",1.4062,1.4375,1.25,1.375,7000.0],["2000-01-18",1.4062,1.4375,1.25,1.25,39100.0],["2000-01-19",1.375,1.4375,1.3125,1.4375,202200.0],["2000-01-20",1.4375,1.5,1.375,1.375,136700.0],["2000-01-21",1.4062,1.5,1.3125,1.375,117600.0],["2000-01-24",1.5312,1.5625,1.4375,1.5312,265900.0],["2000-01-25",1.5312,1.75,1.5,1.625,86400.0],["2000-01-26",1.625,1.625,1.5,1.5625,106600.0],["2000-01-27",1.5,1.5312,1.4375,1.5,106500.0],["2000-01-28",1.5,1.5,1.4062,1.4375,96700.0],["2000-01-31",1.4375,1.5,1.375,1.375,72800.0],["2000-02-01",1.4375,1.4375,1.375,1.4062,108700.0],["2000-02-02",1.3906,1.4062,1.375,1.375,91000.0],["2000-02-03",1.4062,1.4062,1.3438,1.3438,74500.0],["2000-02-04",1.3594,1.5,1.3438,1.4375,210100.0],["2000-02-07",1.5,1.6875,1.5,1.5625,297400.0],["2000-02-08",1.5625,1.5938,1.5,1.5625,65200.0],["2000-02-09",1.5312,1.5625,1.4375,1.5,165900.0],["2000-02-10",1.5312,1.5312,1.4375,1.5312,236200.0],["2000-02-11",1.5312,1.5312,1.4688,1.4688,131200.0],["2000-02-14",1.5,1.5,1.4688,1.4688,140100.0],["2000-02-15",1.4688,1.5,1.4375,1.4375,84700.0],["2000-02-16",1.4375,1.5,1.4375,1.4688,92500.0],["2000-02-17",1.4375,1.4375,1.375,1.4375,53300.0],["2000-02-18",1.375,1.4375,1.375,1.4375,114000.0],["2000-02-22",1.4219,1.4688,1.3438,1.3438,135900.0],["2000-02-23",1.4219,1.4375,1.3125,1.3438,51700.0],["2000-02-24",1.375,1.375,1.25,1.3125,105500.0],["2000-02-25",1.2812,1.3125,1.25,1.25,110100.0],["2000-02-28",1.2812,1.3125,1.125,1.25,205300.0],["2000-02-29",1.25,1.3125,1.1875,1.1875,80200.0],["2000-03-01",1.1875,1.3125,1.1875,1.2812,127400.0],["2000-03-02",1.3125,1.3125,1.25,1.25,54400.0],["2000-03-03",1.25,1.3125,1.25,1.3125,78200.0],["2000-03-06",1.25,1.3125,1.25,1.2812,157800.0],["2000-03-07",1.3125,1.3438,1.25,1.3125,77700.0],["2000-03-08",1.3438,1.3438,1.25,1.3125,55100.0],["2000-03-09",1.25,1.3125,1.25,1.3125,79700.0],["2000-03-10",1.25,1.3125,1.25,1.3125,125000.0],["2000-03-13",1.3125,1.3125,1.2812,1.2812,150100.0],["2000-03-14",1.3125,1.3438,1.2812,1.2812,123200.0],["2000-03-15",1.3438,1.3438,1.25,1.3125,82100.0],["2000-03-16",1.25,1.3438,1.25,1.3438,93500.0],["2000-03-17",1.25,1.3125,1.25,1.3125,40200.0],["2000-03-20",1.25,1.3125,1.25,1.25,65900.0],["2000-03-21",1.125,1.3125,1.125,1.3125,35200.0],["2000-03-22",1.2188,1.3125,1.2188,1.2812,47800.0],["2000-03-23",1.1562,1.3125,1.1562,1.1562,82100.0],["2000-03-24",1.1719,1.25,1.1719,1.1875,35300.0],["2000-03-27",1.2188,1.25,1.1562,1.1562,79300.0],["2000-03-28",1.1562,1.2031,1.125,1.1562,64500.0],["2000-03-29",1.125,1.2188,1.125,1.125,121800.0],["2000-03-30",1.125,1.1875,1.0,1.125,136500.0],["2000-03-31",1.1406,1.2812,1.0625,1.1875,49200.0],["2000-04-03",1.2188,1.25,1.0,1.0625,213600.0],["2000-04-04",1.0625,1.1875,1.0,1.125,74600.0],["2000-04-05",1.125,1.125,1.0625,1.0625,15900.0],["2000-04-06",1.125,1.125,1.0,1.0625,41700.0],["2000-04-07",1.0625,1.1562,1.0,1.0625,11900.0],["2000-04-10",1.0,1.1562,1.0,1.0,66900.0],["2000-04-11",1.0,1.0938,1.0,1.0938,31300.0],["2000-04-12",1.0625,1.0625,1.0,1.0312,53500.0],["2000-04-13",1.0312,1.0312,1.0,1.0,16200.0],["2000-04-14",0.9844,1.0938,0.9688,0.9844,240000.0],["2000-04-17",1.0,1.0625,0.9375,0.9688,109200.0],["2000-04-18",1.0,1.0,0.875,0.9375,89400.0],["2000-04-19",0.9375,1.0625,0.9375,1.0625,64800.0],["2000-04-20",1.0,1.0625,0.9375,1.0625,47700.0],["2000-04-24",1.0625,1.0625,1.0,1.0,84400.0],["2000-04-25",1.0312,1.0625,0.9688,1.0,119600.0],["2000-04-26",1.0625,1.0625,0.9688,1.0,64400.0],["2000-04-27",0.9688,1.0,0.9688,0.9688,36700.0],["2000-04-28",0.9688,1.0,0.9375,0.9844,33600.0],["2000-05-01",0.9375,1.0,0.9375,1.0,47200.0],["2000-05-02",0.9688,1.0,0.9688,1.0,41100.0],["2000-05-03",1.0,1.0,0.9688,1.0,66700.0],["2000-05-04",1.0,1.0,0.9375,0.9688,125000.0],["2000-05-05",0.9688,1.0,0.9375,1.0,60100.0],["2000-05-08",0.9688,1.0,0.9375,0.9688,37600.0],["2000-05-09",1.0,1.0,0.9375,0.9375,54200.0],["2000-05-10",0.9688,1.0,0.9375,0.9375,115800.0],["2000-05-11",0.9688,0.9688,0.875,0.9375,98800.0],["2000-05-12",0.9688,0.9688,0.9688,0.9688,7000.0],["2000-05-15",0.9688,0.9688,0.875,0.9375,60900.0],["2000-05-16",1.0,1.0,0.9062,0.9688,14300.0],["2000-05-17",0.9688,1.0,0.9375,0.9688,46600.0],["2000-05-18",0.9375,0.9688,0.9375,0.9375,41500.0],["2000-05-19",0.9375,0.9375,0.875,0.875,20800.0],["2000-05-22",0.9688,0.9688,0.75,0.9062,73400.0],["2000-05-23",0.8125,0.9375,0.8125,0.9375,47300.0],["2000-05-24",0.8125,0.9375,0.8125,0.8125,61200.0],["2000-05-25",0.9375,0.9375,0.625,0.6875,120500.0],["2000-05-26",0.875,0.875,0.7812,0.875,23400.0],["2000-05-30",0.7188,0.8125,0.5625,0.7812,141400.0],["2000-05-31",0.75,0.875,0.7188,0.875,134400.0],["2000-06-01",0.9375,0.9375,0.8125,0.9375,28200.0],["2000-06-02",0.875,0.9375,0.75,0.7812,96800.0],["2000-06-05",0.9062,0.9375,0.75,0.875,96400.0],["2000-06-06",0.9375,0.9375,0.8438,0.875,128600.0],["2000-06-07",0.8125,0.9375,0.8125,0.875,10500.0],["2000-06-08",0.875,0.9375,0.875,0.875,139100.0],["2000-06-09",0.9375,0.9375,0.875,0.9375,50400.0],["2000-06-12",0.9375,0.9375,0.9062,0.9219,151400.0],["2000-06-13",0.9688,1.0938,0.9375,1.0938,117700.0],["2000-06-14",1.125,1.125,1.0938,1.125,118600.0],["2000-06-15",1.1875,1.1875,1.0,1.0,118100.0],["2000-06-16",1.0625,1.125,1.0,1.0625,48500.0],["2000-06-19",1.125,1.125,1.0,1.0625,46200.0],["2000-06-20",1.0625,1.0625,1.0,1.0,108600.0],["2000-06-21",1.0625,1.0625,1.0,1.0312,58100.0],["2000-06-22",1.0,1.0312,0.9688,1.0,115100.0],["2000-06-23",1.0625,1.0625,1.0,1.0312,36400.0],["2000-06-26",1.0625,1.0625,1.0,1.0,20300.0],["2000-06-27",1.0312,1.0312,0.9688,1.0312,36900.0],["2000-06-28",1.0625,1.0625,1.0,1.0,6600.0],["2000-06-29",0.9688,1.0625,0.9688,1.0625,28500.0],["2000-06-30",0.9688,1.0312,0.9688,1.0,72100.0],["2000-07-03",1.0,1.0312,1.0,1.0312,45000.0],["2000-07-05",1.0625,1.0625,1.0,1.0,57700.0],["2000-07-06",1.0312,1.0625,0.9688,1.0,126000.0],["2000-07-07",0.9688,1.0,0.9688,1.0,40800.0],["2000-07-10",1.0,1.0,0.9688,1.0,57700.0],["2000-07-11",0.9688,1.0625,0.9688,1.0,26400.0],["2000-07-12",1.0312,1.0625,1.0,1.0,26200.0],["2000-07-13",1.0,1.0625,0.9688,1.0625,46200.0],["2000-07-14",1.0,1.0,1.0,1.0,35400.0],["2000-07-17",1.0,1.0312,1.0,1.0,17000.0],["2000-07-18",1.0,1.0,0.9688,0.9688,26000.0],["2000-07-19",1.0,1.0312,0.9375,1.0312,38600.0],["2000-07-20",1.0,1.0312,1.0,1.0,32900.0],["2000-07-21",1.0312,1.0625,1.0,1.0,114900.0],["2000-07-24",1.0,1.0312,1.0,1.0,15300.0],["2000-07-25",1.0,1.0,1.0,1.0,60700.0],["2000-07-26",1.0312,1.0312,1.0,1.0,27300.0],["2000-07-27",1.0,1.0,1.0,1.0,24000.0],["2000-07-28",1.0,1.0312,0.9688,1.0156,27400.0],["2000-07-31",1.0,1.0,1.0,1.0,61900.0],["2000-08-01",1.0,1.0,0.9375,0.9375,128200.0],["2000-08-02",0.9062,1.0625,0.9062,0.9688,179800.0],["2000-08-03",0.9219,0.9375,0.9062,0.9062,24000.0],["2000-08-04",0.9688,0.9688,0.9688,0.9688,13600.0],["2000-08-07",0.9062,1.0312,0.875,0.9062,208000.0],["2000-08-08",0.875,0.9688,0.875,0.875,23100.0],["2000-08-09",0.875,0.9375,0.875,0.9375,4700.0],["2000-08-10",1.0,1.0,0.9688,0.9688,9900.0],["2000-08-11",0.9688,0.9688,0.875,0.875,127200.0],["2000-08-14",0.7812,0.875,0.7812,0.875,19000.0],["2000-08-15",0.875,0.875,0.8438,0.875,24000.0],["2000-08-16",0.875,0.9688,0.875,0.9688,17200.0],["2000-08-17",0.875,0.9062,0.875,0.9062,2200.0],["2000-08-18",0.9062,0.9688,0.9062,0.9062,6200.0],["2000-08-21",0.9062,0.9062,0.875,0.9062,20300.0],["2000-08-22",0.9062,0.9375,0.9062,0.9375,12900.0],["2000-08-23",0.875,0.9375,0.875,0.875,6600.0],["2000-08-24",0.875,0.9375,0.875,0.9375,22500.0],["2000-08-25",0.9062,1.0,0.9062,1.0,48100.0],["2000-08-28",0.9375,0.9375,0.9375,0.9375,4000.0],["2000-08-29",0.9688,1.0312,0.9688,1.0,23800.0],["2000-08-30",1.0,1.0,0.9375,1.0,97200.0],["2000-08-31",0.9688,1.0,0.9375,1.0,178800.0],["2000-09-01",1.0312,1.0625,0.9688,1.0312,463800.0],["2000-09-05",0.9844,1.0312,0.9375,1.0,344000.0],["2000-09-06",1.0,1.2188,1.0,1.2188,432000.0],["2000-09-07",1.2812,1.2812,1.125,1.1875,212800.0],["2000-09-08",1.1875,1.3125,1.1875,1.3125,122400.0],["2000-09-11",1.25,1.2812,1.25,1.25,24500.0],["2000-09-12",1.25,1.2812,1.25,1.25,68300.0],["2000-09-13",1.25,1.25,1.125,1.1875,28500.0],["2000-09-14",1.2188,1.2188,1.2188,1.2188,88100.0],["2000-09-15",1.25,1.25,1.2188,1.2188,13500.0],["2000-09-18",1.2031,1.2188,1.1562,1.2188,14700.0],["2000-09-19",1.1562,1.2188,1.1562,1.1562,36100.0],["2000-09-20",1.2188,1.2188,1.1875,1.1875,28300.0],["2000-09-21",1.2188,1.25,1.1875,1.2188,75700.0],["2000-09-22",1.25,1.25,1.1875,1.1875,37700.0],["2000-09-25",1.25,1.2812,1.1875,1.2812,93400.0],["2000-09-26",1.25,1.3125,1.2188,1.25,98700.0],["2000-09-27",1.2812,1.2812,1.2188,1.2188,26300.0],["2000-09-28",1.2344,1.25,1.2188,1.2188,41900.0],["2000-09-29",1.2188,1.2188,1.1875,1.1875,15800.0],["2000-10-02",1.1875,1.1875,1.125,1.125,8600.0],["2000-10-03",1.125,1.1562,1.125,1.1562,79900.0],["2000-10-04",1.1875,1.25,1.125,1.125,8200.0],["2000-10-05",1.125,1.1875,1.125,1.1875,92100.0],["2000-10-06",1.0625,1.1875,1.0,1.0625,225700.0],["2000-10-09",1.0,1.0625,1.0,1.0625,49200.0],["2000-10-10",1.0312,1.125,1.0,1.0312,73000.0],["2000-10-11",1.0469,1.0625,1.0,1.0156,44200.0],["2000-10-12",1.0312,1.125,1.0312,1.0312,79300.0],["2000-10-13",1.0469,1.0625,1.0,1.0312,63700.0],["2000-10-16",1.0312,1.0625,1.0,1.0625,34400.0],["2000-10-17",1.0469,1.0625,1.0,1.0,37600.0],["2000-10-18",1.0,1.0625,0.9375,0.9375,94300.0],["2000-10-19",0.9688,1.0,0.9375,0.9375,63500.0],["2000-10-20",0.9688,0.9688,0.875,0.875,165700.0],["2000-10-23",0.9531,0.9688,0.8125,0.9062,111200.0],["2000-10-24",0.875,1.0312,0.875,0.875,31100.0],["2000-10-25",0.9688,0.9688,0.8125,0.9375,104200.0],["2000-10-26",0.8438,0.8594,0.8438,0.8438,6800.0],["2000-10-27",0.8594,0.9375,0.8594,0.9375,6900.0],["2000-10-30",0.875,0.9375,0.875,0.9062,30600.0],["2000-10-31",0.8906,0.9062,0.875,0.875,54500.0],["2000-11-01",0.875,0.875,0.875,0.875,28100.0],["2000-11-02",0.9062,0.9375,0.8438,0.9375,30400.0],["2000-11-03",0.8438,0.875,0.8125,0.8125,48200.0],["2000-11-06",0.8125,0.875,0.8125,0.875,7900.0],["2000-11-07",0.9219,0.9688,0.875,0.9219,293200.0],["2000-11-08",0.9375,0.9688,0.9062,0.9688,74200.0],["2000-11-09",0.9688,0.9688,0.9062,0.9062,155700.0],["2000-11-10",0.9062,0.9062,0.875,0.875,86800.0],["2000-11-13",0.9062,0.9375,0.8438,0.9062,129500.0],["2000-11-14",0.875,0.875,0.8438,0.8438,22700.0],["2000-11-15",0.8438,0.875,0.8125,0.8125,83200.0],["2000-11-16",0.8594,0.9062,0.8125,0.875,23900.0],["2000-11-17",0.8125,0.875,0.8125,0.875,14700.0],["2000-11-20",0.8125,0.875,0.75,0.75,51700.0],["2000-11-21",0.8125,0.875,0.75,0.7812,64600.0],["2000-11-22",0.7969,0.875,0.75,0.875,82100.0],["2000-11-24",0.9062,0.9062,0.8438,0.8438,59900.0],["2000-11-27",0.9219,0.9375,0.75,0.8125,210600.0],["2000-11-28",0.8438,0.8438,0.75,0.75,72000.0],["2000-11-29",0.8125,0.875,0.7812,0.8125,16200.0],["2000-11-30",0.8281,0.8438,0.7812,0.7812,27800.0],["2000-12-01",0.7812,0.875,0.7812,0.8125,72100.0],["2000-12-04",0.8125,0.8438,0.7812,0.8125,120000.0],["2000-12-05",0.7812,0.8438,0.75,0.8125,41000.0],["2000-12-06",0.7812,0.8125,0.75,0.7812,59400.0],["2000-12-07",0.7969,0.8125,0.7812,0.7812,44500.0],["2000-12-08",0.7812,0.8125,0.7812,0.8125,15900.0],["2000-12-11",0.8438,0.875,0.8125,0.8438,100500.0],["2000-12-12",0.875,0.875,0.8125,0.8438,94800.0],["2000-12-13",0.8281,0.875,0.75,0.7812,51300.0],["2000-12-14",0.8125,0.8438,0.7812,0.8125,51100.0],["2000-12-15",0.8125,0.8125,0.8125,0.8125,29900.0],["2000-12-18",0.8281,0.8281,0.75,0.7812,244100.0],["2000-12-19",0.7656,0.8125,0.75,0.75,143000.0],["2000-12-20",0.75,0.7812,0.7188,0.7812,107000.0],["2000-12-21",0.7656,0.7812,0.7188,0.7812,53600.0],["2000-12-22",0.75,0.875,0.7188,0.875,154900.0],["2000-12-26",0.7812,0.875,0.7188,0.7812,105000.0],["2000-12-27",0.8438,0.8438,0.5625,0.6875,466000.0],["2000-12-28",0.6719,0.7188,0.625,0.6875,181500.0],["2000-12-29",0.75,0.75,0.6562,0.7188,410700.0],["2001-01-02",0.75,0.8125,0.75,0.8125,14500.0],["2001-01-03",0.8125,0.8438,0.7812,0.7812,38700.0],["2001-01-04",0.8125,0.8438,0.8125,0.8125,32900.0],["2001-01-05",0.875,0.875,0.75,0.75,24500.0],["2001-01-08",0.7656,0.9688,0.75,0.8125,36700.0],["2001-01-09",0.7812,0.8125,0.6875,0.6875,25800.0],["2001-01-10",0.7188,0.8125,0.7188,0.75,18700.0],["2001-01-11",0.9062,0.9062,0.7812,0.8125,15500.0],["2001-01-12",0.8125,0.9375,0.8125,0.9375,22400.0],["2001-01-16",0.875,0.9375,0.875,0.875,18600.0],["2001-01-17",0.875,0.875,0.875,0.875,6900.0],["2001-01-18",0.8125,0.9688,0.8125,0.9062,39200.0],["2001-01-19",0.9688,1.1562,0.875,1.0625,77400.0],["2001-01-22",1.0625,1.0938,1.0625,1.0625,40500.0],["2001-01-23",1.0625,1.0625,1.0,1.0,13400.0],["2001-01-24",1.0312,1.0625,1.0312,1.0625,39500.0],["2001-01-25",1.0312,1.0625,1.0312,1.0625,8000.0],["2001-01-26",1.0625,1.0938,1.0,1.0625,18100.0],["2001-01-29",1.0,1.0625,1.0,1.0625,7600.0],["2001-01-30",1.0625,1.0625,1.0,1.0,2500.0],["2001-01-31",1.0,1.0312,1.0,1.0,42000.0],["2001-02-01",1.0625,1.0625,1.0,1.0312,9500.0],["2001-02-02",1.0,1.0312,0.9688,1.0312,5700.0],["2001-02-05",0.9375,0.9375,0.9375,0.9375,1000.0],["2001-02-06",1.0,1.0312,0.9375,1.0,11600.0],["2001-02-07",1.0,1.0312,1.0,1.0,8200.0],["2001-02-08",1.0,1.0,0.9375,1.0,6500.0],["2001-02-09",1.0,1.0312,0.9375,1.0,23000.0],["2001-02-12",0.9531,1.0312,0.8438,1.0312,88000.0],["2001-02-13",1.0,1.0,0.8125,1.0,18100.0],["2001-02-14",1.0,1.0,1.0,1.0,1000.0],["2001-02-15",0.9375,0.9375,0.9375,0.9375,500.0],["2001-02-16",0.9531,0.9688,0.8125,0.9375,16700.0],["2001-02-20",0.9219,0.9219,0.8125,0.8125,8300.0],["2001-02-21",0.9375,0.9375,0.7812,0.875,4200.0],["2001-02-22",0.875,0.875,0.7812,0.8125,2800.0],["2001-02-23",0.7812,0.9375,0.7812,0.8438,35000.0],["2001-02-26",0.8125,0.8125,0.7812,0.8125,13500.0],["2001-02-27",0.7812,0.8125,0.7812,0.7812,20400.0],["2001-02-28",0.7812,0.8125,0.75,0.8125,19100.0],["2001-03-01",0.75,0.8125,0.75,0.75,8000.0],["2001-03-02",0.7188,0.75,0.625,0.6875,42800.0],["2001-03-05",0.6875,0.75,0.6562,0.6562,14400.0],["2001-03-06",0.6562,0.6562,0.6562,0.6562,2700.0],["2001-03-07",0.6562,0.6562,0.6562,0.6562,0.0],["2001-03-08",0.7812,0.7812,0.7812,0.7812,3000.0],["2001-03-09",0.7812,0.7812,0.7812,0.7812,2100.0],["2001-03-12",0.75,0.75,0.6875,0.6875,25500.0],["2001-03-13",0.6562,0.7188,0.6562,0.6562,14900.0],["2001-03-14",0.6875,0.6875,0.625,0.625,29500.0],["2001-03-15",0.6875,0.7188,0.6719,0.6719,17700.0],["2001-03-16",0.7031,0.7188,0.6562,0.6562,17200.0],["2001-03-19",0.6562,0.7188,0.6562,0.6562,10400.0],["2001-03-20",0.6562,0.7188,0.6562,0.6875,8600.0],["2001-03-21",0.6094,0.7188,0.5938,0.6875,83400.0],["2001-03-22",0.625,0.7188,0.625,0.625,22600.0],["2001-03-23",0.625,0.6875,0.625,0.625,7700.0],["2001-03-26",0.6875,0.7188,0.6875,0.6875,2700.0],["2001-03-27",0.5938,0.7188,0.5938,0.6875,22600.0],["2001-03-28",0.625,0.625,0.625,0.625,2500.0],["2001-03-29",0.6562,0.6875,0.625,0.625,12000.0],["2001-03-30",0.625,0.625,0.625,0.625,1000.0],["2001-04-02",0.6562,0.6875,0.6562,0.6875,1900.0],["2001-04-03",0.625,0.6562,0.5625,0.625,23200.0],["2001-04-04",0.625,0.7188,0.5625,0.7188,38300.0],["2001-04-05",0.625,0.6562,0.625,0.6562,5800.0],["2001-04-06",0.6562,0.6875,0.625,0.6562,20400.0],["2001-04-09",0.62,0.64,0.56,0.64,12500.0],["2001-04-10",0.64,0.64,0.59,0.59,8600.0],["2001-04-11",0.64,0.64,0.6,0.6,43200.0],["2001-04-12",0.56,0.63,0.56,0.63,2600.0],["2001-04-16",0.56,0.63,0.56,0.63,7900.0],["2001-04-17",0.59,0.59,0.57,0.57,7300.0],["2001-04-18",0.58,0.6,0.58,0.58,14800.0],["2001-04-19",0.61,0.64,0.6,0.63,68500.0],["2001-04-20",0.65,0.67,0.65,0.67,16000.0],["2001-04-23",0.67,0.69,0.65,0.65,27100.0],["2001-04-24",0.62,0.65,0.58,0.62,22600.0],["2001-04-25",0.62,0.62,0.62,0.62,0.0],["2001-04-26",0.58,0.62,0.58,0.62,22100.0],["2001-04-27",0.59,0.65,0.59,0.62,19800.0],["2001-04-30",0.6,0.63,0.6,0.63,21300.0],["2001-05-01",0.6,0.6,0.58,0.59,27600.0],["2001-05-02",0.59,0.61,0.59,0.6,16400.0],["2001-05-03",0.61,0.61,0.61,0.61,3100.0],["2001-05-04",0.62,0.62,0.58,0.58,4800.0],["2001-05-07",0.59,0.6,0.58,0.6,6200.0],["2001-05-08",0.61,0.62,0.6,0.62,15100.0],["2001-05-09",0.62,0.65,0.58,0.65,17900.0],["2001-05-10",0.62,0.65,0.62,0.64,20500.0],["2001-05-11",0.65,0.65,0.63,0.63,13400.0],["2001-05-14",0.63,0.63,0.62,0.62,13600.0],["2001-05-15",0.64,0.65,0.62,0.63,28400.0],["2001-05-16",0.64,0.65,0.62,0.65,26400.0],["2001-05-17",0.67,0.68,0.6,0.62,104800.0],["2001-05-18",0.65,0.67,0.58,0.67,72300.0],["2001-05-21",0.66,0.74,0.65,0.69,108500.0],["2001-05-22",0.72,0.86,0.67,0.86,31000.0],["2001-05-23",0.88,0.9,0.85,0.86,20100.0],["2001-05-24",0.86,0.9,0.85,0.85,30400.0],["2001-05-25",0.85,0.98,0.85,0.9,13100.0],["2001-05-29",0.86,1.05,0.85,1.0,101400.0],["2001-05-30",1.0,1.02,0.86,1.0,182400.0],["2001-05-31",1.0,1.01,0.94,0.98,109500.0],["2001-06-01",1.0,1.0,0.88,0.95,48900.0],["2001-06-04",0.91,0.91,0.86,0.86,8800.0],["2001-06-05",0.88,0.88,0.81,0.81,15000.0],["2001-06-06",0.85,0.87,0.72,0.72,10100.0],["2001-06-07",0.68,0.74,0.62,0.73,32100.0],["2001-06-08",0.72,0.75,0.66,0.66,9200.0],["2001-06-11",0.68,0.7,0.68,0.68,19400.0],["2001-06-12",0.7,0.7,0.7,0.7,13300.0],["2001-06-13",0.7,0.7,0.7,0.7,0.0],["2001-06-14",0.67,0.72,0.67,0.72,9600.0],["2001-06-15",0.72,0.72,0.72,0.72,0.0],["2001-06-18",0.71,0.71,0.63,0.71,3600.0],["2001-06-19",0.64,0.75,0.62,0.65,5800.0],["2001-06-20",0.66,0.7,0.65,0.7,6300.0],["2001-06-21",0.65,0.7,0.65,0.7,3200.0],["2001-06-22",0.67,0.67,0.65,0.67,46300.0],["2001-06-25",0.65,0.65,0.63,0.65,2300.0],["2001-06-26",0.7,0.8,0.65,0.75,15100.0],["2001-06-27",0.75,0.78,0.75,0.75,41600.0],["2001-06-28",0.69,0.75,0.69,0.7,16100.0],["2001-06-29",0.7,0.7,0.7,0.7,2800.0],["2001-07-02",0.69,0.71,0.62,0.69,31300.0],["2001-07-03",0.71,0.71,0.71,0.71,1000.0],["2001-07-05",0.67,0.71,0.66,0.71,12000.0],["2001-07-06",0.11,0.7,0.11,0.6,2100.0],["2001-07-09",0.69,0.7,0.6,0.7,4600.0],["2001-07-10",0.61,0.68,0.61,0.61,67000.0],["2001-07-11",0.65,0.65,0.63,0.63,2000.0],["2001-07-12",0.6,0.6,0.6,0.6,2200.0],["2001-07-13",0.6,0.64,0.6,0.61,36800.0],["2001-07-16",0.61,0.65,0.61,0.62,12000.0],["2001-07-17",0.62,0.65,0.62,0.65,6900.0],["2001-07-18",0.62,0.65,0.62,0.65,4300.0],["2001-07-19",0.66,0.67,0.66,0.67,5000.0],["2001-07-20",0.65,0.65,0.63,0.63,8200.0],["2001-07-23",0.62,0.65,0.6,0.6,13400.0],["2001-07-24",0.62,0.69,0.59,0.62,6900.0],["2001-07-25",0.58,0.62,0.57,0.57,39200.0],["2001-07-26",0.55,0.61,0.55,0.56,6200.0],["2001-07-27",0.56,0.57,0.55,0.55,7700.0],["2001-07-30",0.55,0.55,0.55,0.55,6500.0],["2001-07-31",0.55,0.6,0.51,0.54,65400.0],["2001-08-01",0.52,0.53,0.5,0.5,56100.0],["2001-08-02",0.52,0.52,0.5,0.5,6500.0],["2001-08-03",0.5,0.52,0.48,0.48,34300.0],["2001-08-06",0.5,0.5,0.45,0.48,227600.0],["2001-08-07",0.45,0.46,0.42,0.42,58100.0],["2001-08-08",0.41,0.44,0.4,0.43,52100.0],["2001-08-09",0.43,0.43,0.43,0.43,20000.0],["2001-08-10",0.41,0.45,0.41,0.45,32900.0],["2001-08-13",0.42,0.44,0.42,0.43,45600.0],["2001-08-14",0.46,0.46,0.43,0.43,19500.0],["2001-08-15",0.46,0.46,0.46,0.46,8000.0],["2001-08-16",0.46,0.46,0.46,0.46,0.0],["2001-08-17",0.43,0.44,0.43,0.44,13000.0],["2001-08-20",0.46,0.46,0.41,0.43,19900.0],["2001-08-21",0.42,0.45,0.42,0.42,4700.0],["2001-08-22",0.44,0.44,0.42,0.42,5500.0],["2001-08-23",0.44,0.44,0.44,0.44,3000.0],["2001-08-24",0.42,0.44,0.42,0.43,14700.0],["2001-08-27",0.43,0.45,0.43,0.43,6100.0],["2001-08-28",0.47,0.47,0.44,0.44,4000.0],["2001-08-29",0.44,0.44,0.44,0.44,11500.0],["2001-08-30",0.44,0.44,0.44,0.44,3200.0],["2001-08-31",0.43,0.44,0.43,0.44,19500.0],["2001-09-04",0.44,0.44,0.42,0.42,3200.0],["2001-09-05",0.42,0.42,0.42,0.42,3000.0],["2001-09-06",0.44,0.44,0.42,0.42,7500.0],["2001-09-07",0.43,0.45,0.42,0.45,32000.0],["2001-09-10",0.42,0.45,0.42,0.43,36600.0],["2001-09-17",0.43,0.45,0.43,0.43,12500.0],["2001-09-18",0.45,0.45,0.43,0.43,10500.0],["2001-09-19",0.44,0.45,0.43,0.43,32000.0],["2001-09-20",0.42,0.43,0.39,0.39,19800.0],["2001-09-21",0.38,0.42,0.38,0.42,13400.0],["2001-09-24",0.38,0.41,0.38,0.4,26600.0],["2001-09-25",0.4,0.4,0.36,0.37,55500.0],["2001-09-26",0.36,0.36,0.36,0.36,6800.0],["2001-09-27",0.36,0.42,0.36,0.4,37000.0],["2001-09-28",0.42,0.42,0.35,0.38,189600.0],["2001-10-01",0.37,0.37,0.37,0.37,1200.0],["2001-10-02",0.37,0.37,0.37,0.37,1000.0],["2001-10-03",0.4,0.4,0.37,0.37,49900.0],["2001-10-04",0.34,0.34,0.34,0.34,6000.0],["2001-10-05",0.34,0.36,0.33,0.36,15000.0],["2001-10-08",0.33,0.35,0.33,0.34,137000.0],["2001-10-09",0.33,0.34,0.32,0.32,65000.0],["2001-10-10",0.32,0.33,0.27,0.28,88300.0],["2001-10-11",0.28,0.3,0.27,0.28,149000.0],["2001-10-12",0.3,0.3,0.29,0.3,45500.0],["2001-10-15",0.29,0.32,0.29,0.32,40400.0],["2001-10-16",0.32,0.34,0.31,0.32,128200.0],["2001-10-17",0.33,0.34,0.32,0.32,24500.0],["2001-10-18",0.32,0.32,0.31,0.31,15200.0],["2001-10-19",0.33,0.33,0.31,0.31,55500.0],["2001-10-22",0.31,0.33,0.31,0.32,9000.0],["2001-10-23",0.34,0.34,0.31,0.31,10500.0],["2001-10-24",0.33,0.33,0.33,0.33,900.0],["2001-10-25",0.33,0.34,0.3,0.3,12500.0],["2001-10-26",0.3,0.3,0.29,0.29,289700.0],["2001-10-29",0.29,0.31,0.29,0.29,30700.0],["2001-10-30",0.29,0.33,0.26,0.29,71700.0],["2001-10-31",0.26,0.32,0.26,0.32,98300.0],["2001-11-01",0.28,0.28,0.28,0.28,3300.0],["2001-11-02",0.28,0.33,0.28,0.3,5000.0],["2001-11-05",0.28,0.28,0.28,0.28,200.0],["2001-11-06",0.28,0.28,0.28,0.28,8200.0],["2001-11-07",0.28,0.28,0.28,0.28,2800.0],["2001-11-08",0.28,0.33,0.28,0.31,93100.0],["2001-11-09",0.29,0.29,0.29,0.29,6000.0],["2001-11-12",0.29,0.33,0.29,0.3,43000.0],["2001-11-13",0.32,0.33,0.3,0.32,63600.0],["2001-11-14",0.32,0.33,0.28,0.33,31500.0],["2001-11-15",0.28,0.32,0.28,0.3,30000.0],["2001-11-16",0.29,0.31,0.29,0.31,7300.0],["2001-11-19",0.29,0.31,0.29,0.31,109700.0],["2001-11-20",0.29,0.3,0.29,0.3,22200.0],["2001-11-21",0.28,0.29,0.28,0.28,51700.0],["2001-11-23",0.28,0.28,0.28,0.28,29000.0],["2001-11-26",0.29,0.29,0.27,0.27,23800.0],["2001-11-27",0.27,0.29,0.27,0.27,41800.0],["2001-11-28",0.27,0.28,0.27,0.27,9400.0],["2001-11-29",0.27,0.28,0.25,0.27,131600.0],["2001-11-30",0.27,0.27,0.24,0.26,59100.0],["2001-12-03",0.24,0.25,0.24,0.25,4600.0],["2001-12-04",0.24,0.29,0.24,0.29,43200.0],["2001-12-05",0.27,0.28,0.27,0.27,1600.0],["2001-12-06",0.27,0.28,0.24,0.25,29400.0],["2001-12-07",0.26,0.26,0.25,0.25,46600.0],["2001-12-10",0.25,0.28,0.25,0.26,38800.0],["2001-12-11",0.26,0.29,0.25,0.29,51700.0],["2001-12-12",0.29,0.32,0.27,0.31,105800.0],["2001-12-13",0.28,0.32,0.28,0.29,46000.0],["2001-12-14",0.29,0.33,0.29,0.3,117100.0],["2001-12-17",0.32,0.32,0.3,0.32,56800.0],["2001-12-18",0.31,0.34,0.31,0.31,65900.0],["2001-12-19",0.33,0.35,0.33,0.34,36800.0],["2001-12-20",0.36,0.41,0.35,0.38,775600.0],["2001-12-21",0.4,0.4,0.32,0.34,145600.0],["2001-12-24",0.35,0.35,0.3,0.3,186600.0],["2001-12-26",0.29,0.31,0.29,0.3,72200.0],["2001-12-27",0.3,0.33,0.3,0.33,129100.0],["2001-12-28",0.31,0.33,0.31,0.31,119800.0],["2001-12-31",0.31,0.32,0.27,0.29,278100.0],["2002-01-02",0.3,0.32,0.28,0.29,166200.0],["2002-01-03",0.27,0.3,0.27,0.28,155100.0],["2002-01-04",0.26,0.28,0.25,0.27,108600.0],["2002-01-07",0.27,0.3,0.27,0.28,27400.0],["2002-01-08",0.29,0.29,0.29,0.29,5000.0],["2002-01-09",0.29,0.31,0.29,0.31,81300.0],["2002-01-10",0.31,0.32,0.29,0.29,35100.0],["2002-01-11",0.31,0.32,0.3,0.3,20000.0],["2002-01-14",0.32,0.32,0.27,0.27,108600.0],["2002-01-15",0.29,0.29,0.26,0.27,23500.0],["2002-01-16",0.29,0.29,0.26,0.26,36000.0],["2002-01-17",0.26,0.28,0.26,0.28,41800.0],["2002-01-18",0.26,0.28,0.26,0.28,49000.0],["2002-01-22",0.26,0.28,0.26,0.28,13700.0],["2002-01-23",0.26,0.29,0.26,0.27,50500.0],["2002-01-24",0.26,0.29,0.26,0.29,3500.0],["2002-01-25",0.29,0.29,0.25,0.25,26500.0],["2002-01-28",0.29,0.3,0.27,0.3,145300.0],["2002-01-29",0.29,0.3,0.29,0.3,25000.0],["2002-01-30",0.28,0.28,0.28,0.28,1300.0],["2002-01-31",0.28,0.3,0.28,0.3,1700.0],["2002-02-01",0.28,0.3,0.28,0.28,27300.0],["2002-02-04",0.3,0.3,0.28,0.28,82500.0],["2002-02-05",0.3,0.31,0.3,0.31,80800.0],["2002-02-06",0.31,0.31,0.3,0.3,20900.0],["2002-02-07",0.31,0.32,0.3,0.3,56500.0],["2002-02-08",0.32,0.32,0.3,0.32,85500.0],["2002-02-11",0.34,0.34,0.32,0.34,49900.0],["2002-02-12",0.34,0.37,0.33,0.37,155400.0],["2002-02-13",0.37,0.39,0.37,0.39,45700.0],["2002-02-14",0.37,0.39,0.37,0.38,68100.0],["2002-02-15",0.38,0.4,0.38,0.39,67000.0],["2002-02-19",0.36,0.39,0.35,0.35,38800.0],["2002-02-20",0.33,0.35,0.3,0.3,92400.0],["2002-02-21",0.3,0.3,0.3,0.3,25300.0],["2002-02-22",0.31,0.31,0.29,0.29,8200.0],["2002-02-25",0.33,0.33,0.33,0.33,4500.0],["2002-02-26",0.33,0.33,0.33,0.33,0.0],["2002-02-27",0.29,0.31,0.28,0.28,82300.0],["2002-02-28",0.28,0.28,0.25,0.26,185100.0],["2002-03-01",0.27,0.27,0.25,0.27,44900.0],["2002-03-04",0.27,0.29,0.27,0.28,116100.0],["2002-03-05",0.28,0.28,0.25,0.27,210500.0],["2002-03-06",0.28,0.28,0.26,0.27,47500.0],["2002-03-07",0.26,0.28,0.26,0.26,92100.0],["2002-03-08",0.26,0.28,0.26,0.28,20200.0],["2002-03-11",0.28,0.28,0.26,0.28,37000.0],["2002-03-12",0.26,0.28,0.25,0.25,93000.0],["2002-03-13",0.25,0.26,0.25,0.26,16600.0],["2002-03-14",0.25,0.27,0.25,0.27,41900.0],["2002-03-15",0.28,0.28,0.25,0.25,36000.0],["2002-03-18",0.26,0.27,0.25,0.25,160300.0],["2002-03-19",0.25,0.27,0.25,0.26,180800.0],["2002-03-20",0.26,0.26,0.25,0.26,30500.0],["2002-03-21",0.25,0.26,0.24,0.26,22400.0],["2002-03-22",0.24,0.26,0.24,0.26,363000.0],["2002-03-25",0.23,0.28,0.23,0.26,117000.0],["2002-03-26",0.26,0.26,0.26,0.26,0.0],["2002-03-27",0.26,0.28,0.26,0.28,6500.0],["2002-03-28",0.29,0.3,0.27,0.29,445500.0],["2002-04-01",0.32,0.32,0.32,0.32,19300.0],["2002-04-02",0.32,0.32,0.28,0.3,21100.0],["2002-04-03",0.28,0.3,0.28,0.29,163600.0],["2002-04-04",0.27,0.27,0.27,0.27,8000.0],["2002-04-05",0.27,0.29,0.27,0.27,45600.0],["2002-04-08",0.28,0.28,0.27,0.27,20000.0],["2002-04-09",0.26,0.26,0.26,0.26,7200.0],["2002-04-10",0.26,0.26,0.26,0.26,200.0],["2002-04-11",0.28,0.29,0.26,0.26,39900.0],["2002-04-12",0.25,0.25,0.25,0.25,100.0],["2002-04-15",0.27,0.28,0.27,0.28,300.0],["2002-04-16",0.28,0.28,0.28,0.28,3000.0],["2002-04-17",0.29,0.29,0.29,0.29,5000.0],["2002-04-18",0.29,0.29,0.25,0.25,6200.0],["2002-04-19",0.29,0.29,0.29,0.29,500.0],["2002-04-22",0.26,0.28,0.25,0.25,45100.0],["2002-04-23",0.25,0.29,0.25,0.26,98300.0],["2002-04-24",0.27,0.3,0.25,0.25,275400.0],["2002-04-25",0.25,0.27,0.25,0.25,41000.0],["2002-04-26",0.25,0.25,0.24,0.24,48100.0],["2002-04-29",0.26,0.26,0.24,0.24,6700.0],["2002-04-30",0.24,0.27,0.24,0.27,46400.0],["2002-05-01",0.27,0.27,0.27,0.27,0.0],["2002-05-02",0.27,0.27,0.25,0.26,20000.0],["2002-05-03",0.27,0.27,0.25,0.25,19200.0],["2002-05-06",0.25,0.27,0.25,0.27,26000.0],["2002-05-07",0.25,0.27,0.25,0.25,62500.0],["2002-05-08",0.25,0.26,0.25,0.26,30300.0],["2002-05-09",0.25,0.25,0.24,0.24,23000.0],["2002-05-10",0.24,0.25,0.24,0.24,61000.0],["2002-05-13",0.25,0.25,0.25,0.25,7100.0],["2002-05-14",0.24,0.24,0.24,0.24,1500.0],["2002-05-15",0.24,0.26,0.24,0.25,38100.0],["2002-05-16",0.26,0.27,0.25,0.27,14000.0],["2002-05-17",0.25,0.28,0.25,0.25,4900.0],["2002-05-20",0.26,0.28,0.26,0.27,12100.0],["2002-05-21",0.28,0.28,0.26,0.28,123600.0],["2002-05-22",0.28,0.32,0.28,0.31,97500.0],["2002-05-23",0.32,0.48,0.32,0.42,319200.0],["2002-05-24",0.46,0.58,0.42,0.5,695700.0],["2002-05-28",0.52,0.6,0.46,0.51,259900.0],["2002-05-29",0.51,0.56,0.45,0.48,367600.0],["2002-05-30",0.47,0.47,0.43,0.45,137800.0],["2002-05-31",0.45,0.47,0.39,0.39,90500.0],["2002-06-03",0.44,0.45,0.39,0.45,150000.0],["2002-06-04",0.45,0.5,0.45,0.47,427700.0],["2002-06-05",0.45,0.46,0.38,0.4,135400.0],["2002-06-06",0.39,0.43,0.39,0.43,25700.0],["2002-06-07",0.43,0.43,0.39,0.43,21000.0],["2002-06-10",0.42,0.42,0.36,0.4,100500.0],["2002-06-11",0.36,0.39,0.36,0.36,38300.0],["2002-06-12",0.37,0.39,0.34,0.34,99800.0],["2002-06-13",0.34,0.38,0.33,0.38,34400.0],["2002-06-14",0.38,0.38,0.35,0.37,33600.0],["2002-06-17",0.35,0.36,0.35,0.36,6200.0],["2002-06-18",0.4,0.4,0.38,0.38,20000.0],["2002-06-19",0.35,0.44,0.35,0.38,92000.0],["2002-06-20",0.38,0.43,0.38,0.43,11800.0],["2002-06-21",0.44,0.46,0.43,0.45,103800.0],["2002-06-24",0.46,0.46,0.42,0.44,66900.0],["2002-06-25",0.42,0.44,0.42,0.42,6200.0],["2002-06-26",0.45,0.46,0.4,0.42,82000.0],["2002-06-27",0.42,0.44,0.38,0.38,83100.0],["2002-06-28",0.4,0.4,0.34,0.37,86400.0],["2002-07-01",0.34,0.38,0.32,0.38,47200.0],["2002-07-02",0.44,0.44,0.34,0.44,4200.0],["2002-07-03",0.44,0.44,0.4,0.4,7000.0],["2002-07-05",0.35,0.35,0.35,0.35,200.0],["2002-07-08",0.35,0.41,0.35,0.4,15200.0],["2002-07-09",0.42,0.43,0.38,0.38,28500.0],["2002-07-10",0.38,0.38,0.38,0.38,1000.0],["2002-07-11",0.38,0.42,0.38,0.42,2900.0],["2002-07-12",0.37,0.43,0.37,0.4,10800.0],["2002-07-15",0.43,0.43,0.37,0.37,4700.0],["2002-07-16",0.39,0.41,0.38,0.4,60000.0],["2002-07-17",0.4,0.41,0.38,0.41,56900.0],["2002-07-18",0.42,0.42,0.41,0.41,18300.0],["2002-07-19",0.39,0.41,0.38,0.38,15000.0],["2002-07-22",0.38,0.42,0.38,0.38,33400.0],["2002-07-23",0.38,0.39,0.32,0.37,175700.0],["2002-07-24",0.32,0.35,0.28,0.33,120200.0],["2002-07-25",0.28,0.32,0.26,0.26,99700.0],["2002-07-26",0.26,0.29,0.26,0.29,13900.0],["2002-07-29",0.26,0.29,0.26,0.26,35600.0],["2002-07-30",0.26,0.29,0.26,0.29,5500.0],["2002-07-31",0.3,0.31,0.28,0.28,63300.0],["2002-08-01",0.3,0.31,0.28,0.3,28200.0],["2002-08-02",0.31,0.33,0.28,0.32,42400.0],["2002-08-05",0.29,0.35,0.29,0.29,6500.0],["2002-08-06",0.29,0.31,0.29,0.29,11000.0],["2002-08-07",0.3,0.3,0.3,0.3,6000.0],["2002-08-08",0.34,0.34,0.34,0.34,1900.0],["2002-08-09",0.34,0.34,0.34,0.34,0.0],["2002-08-12",0.3,0.35,0.3,0.33,41900.0],["2002-08-13",0.3,0.37,0.3,0.37,4500.0],["2002-08-14",0.32,0.32,0.31,0.31,12400.0],["2002-08-15",0.3,0.3,0.3,0.3,2200.0],["2002-08-16",0.3,0.35,0.3,0.35,3200.0],["2002-08-19",0.35,0.35,0.3,0.3,17700.0],["2002-08-20",0.3,0.3,0.3,0.3,2100.0],["2002-08-21",0.3,0.3,0.3,0.3,5000.0],["2002-08-22",0.32,0.33,0.32,0.33,5500.0],["2002-08-23",0.34,0.34,0.34,0.34,500.0],["2002-08-26",0.3,0.34,0.3,0.34,14000.0],["2002-08-27",0.3,0.3,0.3,0.3,5000.0],["2002-08-28",0.33,0.34,0.3,0.31,74200.0],["2002-08-29",0.31,0.35,0.31,0.31,68100.0],["2002-08-30",0.3,0.34,0.3,0.3,9300.0],["2002-09-03",0.34,0.34,0.3,0.3,5400.0],["2002-09-04",0.34,0.35,0.33,0.34,13000.0],["2002-09-05",0.35,0.35,0.35,0.35,12500.0],["2002-09-06",0.32,0.35,0.32,0.32,10600.0],["2002-09-09",0.32,0.33,0.3,0.33,73300.0],["2002-09-10",0.31,0.31,0.28,0.3,2800.0],["2002-09-11",0.28,0.28,0.28,0.28,300.0],["2002-09-12",0.31,0.31,0.28,0.28,26000.0],["2002-09-13",0.28,0.31,0.28,0.28,2100.0],["2002-09-16",0.28,0.31,0.28,0.31,13700.0],["2002-09-17",0.28,0.28,0.28,0.28,300.0],["2002-09-18",0.28,0.28,0.28,0.28,3400.0],["2002-09-19",0.28,0.28,0.28,0.28,4000.0],["2002-09-20",0.31,0.31,0.31,0.31,5700.0],["2002-09-23",0.31,0.31,0.28,0.31,13000.0],["2002-09-24",0.28,0.3,0.28,0.28,9700.0],["2002-09-25",0.28,0.28,0.28,0.28,2000.0],["2002-09-26",0.34,0.34,0.28,0.28,8000.0],["2002-09-27",0.28,0.3,0.28,0.28,58700.0],["2002-09-30",0.28,0.29,0.28,0.28,30600.0],["2002-10-01",0.28,0.28,0.28,0.28,1400.0],["2002-10-02",0.28,0.31,0.28,0.3,9600.0],["2002-10-03",0.28,0.29,0.27,0.27,18000.0],["2002-10-04",0.27,0.29,0.27,0.29,12300.0],["2002-10-07",0.27,0.27,0.27,0.27,1000.0],["2002-10-08",0.27,0.28,0.27,0.28,15700.0],["2002-10-09",0.27,0.29,0.26,0.26,18800.0],["2002-10-10",0.26,0.27,0.26,0.27,10000.0],["2002-10-11",0.26,0.27,0.25,0.27,10800.0],["2002-10-14",0.25,0.25,0.25,0.25,400.0],["2002-10-15",0.25,0.25,0.25,0.25,5800.0],["2002-10-16",0.25,0.25,0.25,0.25,8100.0],["2002-10-17",0.25,0.27,0.25,0.27,10500.0],["2002-10-18",0.25,0.26,0.25,0.25,25000.0],["2002-10-21",0.25,0.26,0.24,0.26,5800.0],["2002-10-22",0.26,0.26,0.24,0.26,19600.0],["2002-10-23",0.24,0.26,0.24,0.26,8000.0],["2002-10-24",0.24,0.24,0.24,0.24,2000.0],["2002-10-25",0.26,0.26,0.26,0.26,5000.0],["2002-10-28",0.27,0.27,0.23,0.23,15500.0],["2002-10-29",0.23,0.26,0.23,0.26,36600.0],["2002-10-30",0.26,0.26,0.24,0.24,9500.0],["2002-10-31",0.24,0.24,0.24,0.24,1200.0],["2002-11-01",0.26,0.26,0.24,0.25,30500.0],["2002-11-04",0.25,0.27,0.25,0.25,21500.0],["2002-11-05",0.24,0.24,0.24,0.24,17200.0],["2002-11-06",0.26,0.26,0.22,0.25,115800.0],["2002-11-07",0.25,0.27,0.24,0.24,86200.0],["2002-11-08",0.27,0.27,0.24,0.27,8200.0],["2002-11-11",0.22,0.27,0.22,0.27,2700.0],["2002-11-12",0.25,0.25,0.23,0.23,7900.0],["2002-11-13",0.23,0.24,0.23,0.23,16500.0],["2002-11-14",0.24,0.26,0.24,0.25,24000.0],["2002-11-15",0.25,0.25,0.24,0.24,200.0],["2002-11-18",0.27,0.27,0.25,0.25,15300.0],["2002-11-19",0.25,0.27,0.23,0.25,13200.0],["2002-11-20",0.25,0.26,0.25,0.26,9000.0],["2002-11-21",0.24,0.25,0.24,0.25,4100.0],["2002-11-22",0.25,0.28,0.24,0.24,157500.0],["2002-11-25",0.24,0.27,0.22,0.26,197800.0],["2002-11-26",0.27,0.27,0.25,0.25,67000.0],["2002-11-27",0.25,0.27,0.25,0.27,32100.0],["2002-11-29",0.25,0.27,0.25,0.27,21200.0],["2002-12-02",0.27,0.27,0.25,0.25,16200.0],["2002-12-03",0.25,0.26,0.25,0.25,18800.0],["2002-12-04",0.26,0.26,0.25,0.26,15500.0],["2002-12-05",0.25,0.27,0.25,0.27,25200.0],["2002-12-06",0.26,0.27,0.25,0.25,58600.0],["2002-12-09",0.27,0.27,0.25,0.25,22600.0],["2002-12-10",0.27,0.27,0.25,0.25,4000.0],["2002-12-11",0.25,0.27,0.25,0.25,31900.0],["2002-12-12",0.27,0.27,0.24,0.27,33500.0],["2002-12-13",0.25,0.27,0.25,0.27,28100.0],["2002-12-16",0.23,0.27,0.23,0.27,53200.0],["2002-12-17",0.25,0.27,0.25,0.25,66100.0],["2002-12-18",0.26,0.27,0.25,0.25,69500.0],["2002-12-19",0.24,0.24,0.24,0.24,6700.0],["2002-12-20",0.26,0.26,0.23,0.24,140400.0],["2002-12-23",0.24,0.25,0.24,0.24,12500.0],["2002-12-24",0.24,0.24,0.21,0.23,44600.0],["2002-12-26",0.2,0.25,0.2,0.21,103500.0],["2002-12-27",0.21,0.25,0.21,0.25,25100.0],["2002-12-30",0.23,0.25,0.21,0.24,142000.0],["2002-12-31",0.24,0.27,0.24,0.27,204700.0],["2003-01-02",0.26,0.26,0.25,0.25,14000.0],["2003-01-03",0.26,0.27,0.25,0.27,112200.0],["2003-01-06",0.28,0.38,0.26,0.34,349700.0],["2003-01-07",0.33,0.38,0.31,0.33,163600.0],["2003-01-08",0.3,0.34,0.3,0.34,206300.0],["2003-01-09",0.34,0.39,0.32,0.36,97400.0],["2003-01-10",0.35,0.35,0.32,0.32,9000.0],["2003-01-13",0.37,0.37,0.32,0.32,4200.0],["2003-01-14",0.37,0.37,0.32,0.37,20400.0],["2003-01-15",0.37,0.37,0.32,0.37,130100.0],["2003-01-16",0.35,0.37,0.33,0.37,49800.0],["2003-01-17",0.33,0.37,0.33,0.37,24400.0],["2003-01-21",0.37,0.38,0.33,0.38,250700.0],["2003-01-22",0.38,0.42,0.38,0.39,206500.0],["2003-01-23",0.4,0.42,0.39,0.41,109400.0],["2003-01-24",0.42,0.44,0.4,0.4,140200.0],["2003-01-27",0.4,0.44,0.36,0.41,42900.0],["2003-01-28",0.4,0.44,0.4,0.4,92600.0],["2003-01-29",0.38,0.41,0.35,0.35,110100.0],["2003-01-30",0.36,0.38,0.36,0.38,28700.0],["2003-01-31",0.38,0.38,0.33,0.33,2000.0],["2003-02-03",0.38,0.38,0.33,0.35,16700.0],["2003-02-04",0.38,0.38,0.37,0.38,45000.0],["2003-02-05",0.38,0.38,0.35,0.35,23200.0],["2003-02-06",0.35,0.35,0.35,0.35,7100.0],["2003-02-07",0.37,0.37,0.34,0.35,41300.0],["2003-02-10",0.35,0.37,0.35,0.35,38600.0],["2003-02-11",0.35,0.36,0.34,0.35,67600.0],["2003-02-12",0.37,0.37,0.34,0.34,9100.0],["2003-02-13",0.37,0.37,0.34,0.34,22000.0],["2003-02-14",0.34,0.35,0.33,0.33,40400.0],["2003-02-18",0.35,0.35,0.32,0.34,55200.0],["2003-02-19",0.32,0.33,0.32,0.33,56500.0],["2003-02-20",0.32,0.33,0.3,0.33,31100.0],["2003-02-21",0.3,0.3,0.3,0.3,1000.0],["2003-02-24",0.33,0.33,0.3,0.33,7100.0],["2003-02-25",0.33,0.33,0.33,0.33,5000.0],["2003-02-26",0.34,0.34,0.34,0.34,5000.0],["2003-02-27",0.3,0.3,0.3,0.3,2000.0],["2003-02-28",0.3,0.3,0.3,0.3,1100.0],["2003-03-03",0.3,0.34,0.3,0.3,7600.0],["2003-03-04",0.29,0.35,0.29,0.33,9400.0],["2003-03-05",0.29,0.3,0.29,0.3,4000.0],["2003-03-06",0.3,0.3,0.3,0.3,0.0],["2003-03-07",0.3,0.3,0.3,0.3,6900.0],["2003-03-10",0.3,0.3,0.3,0.3,4000.0],["2003-03-11",0.35,0.35,0.3,0.3,6000.0],["2003-03-12",0.3,0.3,0.3,0.3,2000.0],["2003-03-13",0.3,0.3,0.3,0.3,0.0],["2003-03-14",0.29,0.3,0.29,0.29,11300.0],["2003-03-17",0.29,0.35,0.29,0.3,69900.0],["2003-03-18",0.29,0.29,0.29,0.29,900.0],["2003-03-19",0.29,0.32,0.29,0.32,5200.0],["2003-03-20",0.29,0.3,0.29,0.3,2000.0],["2003-03-21",0.3,0.3,0.29,0.29,22200.0],["2003-03-24",0.32,0.32,0.3,0.31,20900.0],["2003-03-25",0.31,0.31,0.31,0.31,0.0],["2003-03-26",0.31,0.31,0.31,0.31,0.0],["2003-03-27",0.3,0.3,0.27,0.28,10200.0],["2003-03-28",0.3,0.3,0.28,0.28,3400.0],["2003-03-31",0.3,0.3,0.28,0.28,37300.0],["2003-04-01",0.28,0.29,0.26,0.29,7000.0],["2003-04-02",0.26,0.28,0.26,0.26,46200.0],["2003-04-03",0.26,0.26,0.26,0.26,100.0],["2003-04-04",0.26,0.26,0.26,0.26,1000.0],["2003-04-07",0.26,0.29,0.26,0.29,9000.0],["2003-04-08",0.29,0.29,0.29,0.29,0.0],["2003-04-09",0.26,0.29,0.26,0.28,16200.0],["2003-04-10",0.28,0.28,0.26,0.26,3000.0],["2003-04-11",0.29,0.29,0.27,0.27,36000.0],["2003-04-14",0.29,0.29,0.28,0.28,37300.0],["2003-04-15",0.26,0.26,0.26,0.26,3700.0],["2003-04-16",0.26,0.26,0.26,0.26,500.0],["2003-04-17",0.26,0.26,0.26,0.26,0.0],["2003-04-21",0.3,0.31,0.28,0.28,12500.0],["2003-04-22",0.31,0.31,0.26,0.27,4200.0],["2003-04-23",0.31,0.31,0.26,0.26,10200.0],["2003-04-24",0.27,0.31,0.26,0.31,8000.0],["2003-04-25",0.26,0.3,0.26,0.29,31200.0],["2003-04-28",0.27,0.27,0.27,0.27,10200.0],["2003-04-29",0.27,0.3,0.27,0.3,400.0],["2003-04-30",0.29,0.29,0.29,0.29,5000.0],["2003-05-01",0.29,0.29,0.29,0.29,0.0],["2003-05-02",0.3,0.3,0.27,0.27,14000.0],["2003-05-05",0.27,0.27,0.27,0.27,5700.0],["2003-05-06",0.27,0.27,0.27,0.27,1400.0],["2003-05-07",0.27,0.28,0.27,0.28,12500.0],["2003-05-08",0.27,0.27,0.27,0.27,600.0],["2003-05-09",0.27,0.28,0.27,0.28,53700.0],["2003-05-12",0.28,0.28,0.27,0.27,13000.0],["2003-05-13",0.29,0.29,0.26,0.27,49900.0],["2003-05-14",0.26,0.28,0.26,0.28,24600.0],["2003-05-15",0.28,0.28,0.22,0.22,182000.0],["2003-05-16",0.23,0.25,0.22,0.24,27800.0],["2003-05-19",0.22,0.22,0.22,0.22,1000.0],["2003-05-20",0.22,0.26,0.22,0.26,11200.0],["2003-05-21",0.26,0.26,0.23,0.26,28500.0],["2003-05-22",0.23,0.26,0.23,0.26,9300.0],["2003-05-23",0.24,0.24,0.22,0.22,129500.0],["2003-05-27",0.23,0.25,0.22,0.24,33100.0],["2003-05-28",0.25,0.25,0.22,0.25,38500.0],["2003-05-29",0.24,0.25,0.21,0.21,42100.0],["2003-05-30",0.23,0.23,0.21,0.22,107200.0],["2003-06-02",0.23,0.23,0.23,0.23,24000.0],["2003-06-03",0.23,0.23,0.21,0.22,113100.0],["2003-06-04",0.22,0.23,0.22,0.23,42300.0],["2003-06-05",0.22,0.25,0.22,0.22,26600.0],["2003-06-06",0.22,0.23,0.22,0.23,26300.0],["2003-06-09",0.22,0.24,0.22,0.22,53100.0],["2003-06-10",0.22,0.24,0.21,0.24,7100.0],["2003-06-11",0.24,0.24,0.21,0.21,17600.0],["2003-06-12",0.19,0.23,0.19,0.21,98900.0],["2003-06-13",0.22,0.22,0.2,0.2,17000.0],["2003-06-16",0.2,0.23,0.2,0.2,4300.0],["2003-06-17",0.21,0.23,0.2,0.2,21500.0],["2003-06-18",0.21,0.23,0.2,0.23,4800.0],["2003-06-19",0.2,0.2,0.2,0.2,15800.0],["2003-06-20",0.2,0.2,0.2,0.2,47800.0],["2003-06-23",0.2,0.2,0.2,0.2,10900.0],["2003-06-24",0.2,0.2,0.2,0.2,0.0],["2003-06-25",0.23,0.23,0.19,0.22,121200.0],["2003-06-26",0.22,0.22,0.2,0.22,32200.0],["2003-06-27",0.22,0.23,0.22,0.22,39400.0],["2003-06-30",0.22,0.22,0.22,0.22,0.0],["2003-07-01",0.23,0.24,0.23,0.24,20000.0],["2003-07-02",0.24,0.24,0.19,0.21,56700.0],["2003-07-03",0.21,0.22,0.19,0.21,93500.0],["2003-07-07",0.19,0.21,0.19,0.19,66700.0],["2003-07-08",0.19,0.22,0.19,0.2,150900.0],["2003-07-09",0.22,0.23,0.2,0.23,323100.0],["2003-07-10",0.23,0.23,0.21,0.23,29600.0],["2003-07-11",0.22,0.23,0.21,0.22,68800.0],["2003-07-14",0.22,0.23,0.22,0.22,29000.0],["2003-07-15",0.22,0.23,0.22,0.22,122800.0],["2003-07-16",0.22,0.22,0.2,0.22,20500.0],["2003-07-17",0.2,0.21,0.2,0.21,9600.0],["2003-07-18",0.22,0.22,0.22,0.22,5000.0],["2003-07-21",0.2,0.21,0.2,0.2,20200.0],["2003-07-22",0.22,0.23,0.21,0.23,123700.0],["2003-07-23",0.23,0.24,0.21,0.22,130800.0],["2003-07-24",0.22,0.25,0.21,0.25,119400.0],["2003-07-25",0.26,0.26,0.23,0.26,49400.0],["2003-07-28",0.26,0.27,0.24,0.27,76600.0],["2003-07-29",0.27,0.28,0.26,0.27,84000.0],["2003-07-30",0.28,0.28,0.26,0.26,30300.0],["2003-07-31",0.26,0.28,0.26,0.28,41500.0],["2003-08-01",0.27,0.29,0.27,0.27,38800.0],["2003-08-04",0.29,0.29,0.29,0.29,79600.0],["2003-08-05",0.29,0.3,0.29,0.29,101300.0],["2003-08-06",0.29,0.31,0.29,0.29,42200.0],["2003-08-07",0.27,0.28,0.27,0.28,23000.0],["2003-08-08",0.3,0.3,0.28,0.3,54700.0],["2003-08-11",0.3,0.3,0.28,0.28,19000.0],["2003-08-12",0.3,0.31,0.28,0.28,29600.0],["2003-08-13",0.27,0.28,0.26,0.26,101100.0],["2003-08-14",0.26,0.3,0.26,0.3,19300.0],["2003-08-15",0.29,0.32,0.29,0.32,140800.0],["2003-08-18",0.31,0.31,0.27,0.29,29200.0],["2003-08-19",0.27,0.31,0.27,0.29,35400.0],["2003-08-20",0.27,0.3,0.27,0.3,126700.0],["2003-08-21",0.26,0.29,0.26,0.29,34300.0],["2003-08-22",0.28,0.28,0.27,0.28,21900.0],["2003-08-25",0.28,0.28,0.25,0.27,78500.0],["2003-08-26",0.26,0.29,0.26,0.28,149500.0],["2003-08-27",0.26,0.3,0.26,0.3,125800.0],["2003-08-28",0.3,0.31,0.28,0.31,99200.0],["2003-08-29",0.3,0.32,0.29,0.31,180000.0],["2003-09-02",0.31,0.35,0.3,0.34,187600.0],["2003-09-03",0.35,0.37,0.32,0.37,327600.0],["2003-09-04",0.32,0.38,0.32,0.35,144200.0],["2003-09-05",0.35,0.38,0.35,0.35,51300.0],["2003-09-08",0.38,0.38,0.35,0.37,78300.0],["2003-09-09",0.4,0.4,0.35,0.37,90000.0],["2003-09-10",0.39,0.4,0.37,0.4,218000.0],["2003-09-11",0.4,0.4,0.35,0.38,158700.0],["2003-09-12",0.36,0.37,0.35,0.35,70400.0],["2003-09-15",0.35,0.37,0.35,0.35,40600.0],["2003-09-16",0.36,0.38,0.35,0.35,54100.0],["2003-09-17",0.38,0.38,0.38,0.38,1000.0],["2003-09-18",0.38,0.38,0.35,0.35,5300.0],["2003-09-19",0.38,0.4,0.35,0.35,81700.0],["2003-09-22",0.35,0.35,0.35,0.35,300.0],["2003-09-23",0.36,0.36,0.36,0.36,5000.0],["2003-09-24",0.38,0.38,0.38,0.38,8500.0],["2003-09-25",0.35,0.39,0.35,0.35,50400.0],["2003-09-26",0.35,0.37,0.35,0.35,69100.0],["2003-09-29",0.35,0.37,0.35,0.37,10400.0],["2003-09-30",0.39,0.39,0.34,0.35,74400.0],["2003-10-01",0.34,0.35,0.34,0.35,59900.0],["2003-10-02",0.34,0.35,0.34,0.35,20400.0],["2003-10-03",0.34,0.35,0.31,0.31,134400.0],["2003-10-06",0.35,0.36,0.34,0.34,22100.0],["2003-10-07",0.36,0.36,0.34,0.36,17600.0],["2003-10-08",0.34,0.37,0.34,0.37,1000.0],["2003-10-09",0.34,0.38,0.34,0.38,60700.0],["2003-10-10",0.4,0.4,0.34,0.4,19800.0],["2003-10-13",0.4,0.43,0.38,0.4,134600.0],["2003-10-14",0.43,0.48,0.42,0.47,179600.0],["2003-10-15",0.45,0.5,0.43,0.5,85800.0],["2003-10-16",0.5,0.5,0.44,0.46,155900.0],["2003-10-17",0.49,0.55,0.48,0.54,423400.0],["2003-10-20",0.56,0.64,0.55,0.64,395800.0],["2003-10-21",0.64,0.64,0.53,0.59,299600.0],["2003-10-22",0.55,0.61,0.55,0.55,108200.0],["2003-10-23",0.55,0.58,0.54,0.58,272800.0],["2003-10-24",0.58,0.6,0.55,0.55,329100.0],["2003-10-27",0.59,0.59,0.56,0.57,161200.0],["2003-10-28",0.58,0.59,0.55,0.55,144400.0],["2003-10-29",0.55,0.59,0.54,0.59,82200.0],["2003-10-30",0.59,0.63,0.55,0.59,402000.0],["2003-10-31",0.61,0.61,0.56,0.59,101000.0],["2003-11-03",0.59,0.69,0.58,0.63,480500.0],["2003-11-04",0.64,0.88,0.63,0.8,1342400.0],["2003-11-05",0.84,1.01,0.84,0.95,896800.0],["2003-11-06",0.91,0.96,0.84,0.84,412900.0],["2003-11-07",0.84,0.86,0.75,0.79,384000.0],["2003-11-10",0.84,0.84,0.77,0.83,113700.0],["2003-11-11",0.83,0.84,0.73,0.75,239000.0],["2003-11-12",0.75,0.81,0.75,0.81,47800.0],["2003-11-13",0.8,0.84,0.8,0.81,52100.0],["2003-11-14",0.86,0.93,0.86,0.91,725100.0],["2003-11-17",0.93,0.97,0.88,0.9,215500.0],["2003-11-18",0.92,0.92,0.88,0.91,123800.0],["2003-11-19",0.92,0.92,0.75,0.83,503300.0],["2003-11-20",0.83,0.84,0.75,0.8,456000.0],["2003-11-21",0.83,0.83,0.78,0.83,220400.0],["2003-11-24",0.83,0.83,0.76,0.76,392800.0],["2003-11-25",0.75,0.86,0.75,0.83,259000.0],["2003-11-26",0.87,0.98,0.83,0.94,357000.0],["2003-11-28",0.94,1.04,0.91,1.04,184100.0],["2003-12-01",1.12,1.29,1.12,1.25,1027200.0],["2003-12-02",1.25,1.29,1.18,1.18,314000.0],["2003-12-03",1.21,1.25,1.08,1.09,295500.0],["2003-12-04",1.08,1.2,1.08,1.2,250100.0],["2003-12-05",1.21,1.36,1.17,1.36,341200.0],["2003-12-08",1.5,1.58,1.42,1.49,585400.0],["2003-12-09",1.53,1.54,1.34,1.34,332200.0],["2003-12-10",1.35,1.4,1.1,1.15,843400.0],["2003-12-11",1.13,1.28,1.11,1.28,272500.0],["2003-12-12",1.3,1.4,1.3,1.39,244700.0],["2003-12-15",1.39,1.39,1.25,1.35,282500.0],["2003-12-16",1.35,1.35,1.22,1.26,342100.0],["2003-12-17",1.22,1.36,1.18,1.28,191500.0],["2003-12-18",1.28,1.42,1.22,1.35,240500.0],["2003-12-19",1.32,1.39,1.29,1.34,121500.0],["2003-12-22",1.39,1.39,1.31,1.34,120600.0],["2003-12-23",1.38,1.38,1.31,1.35,82400.0],["2003-12-24",1.31,1.4,1.31,1.4,26100.0],["2003-12-26",1.4,1.5,1.36,1.43,105000.0],["2003-12-29",1.5,1.52,1.38,1.52,212600.0],["2003-12-30",1.55,1.57,1.45,1.53,160100.0],["2003-12-31",1.53,1.67,1.53,1.67,217400.0],["2004-01-02",1.9,2.03,1.44,1.92,881500.0],["2004-01-05",1.98,2.0,1.73,1.73,740700.0],["2004-01-06",1.79,1.86,1.73,1.84,224500.0],["2004-01-07",1.84,1.84,1.69,1.73,266500.0],["2004-01-08",1.75,1.75,1.66,1.66,169900.0],["2004-01-09",1.73,1.76,1.64,1.73,199000.0],["2004-01-12",1.65,1.78,1.64,1.72,195000.0],["2004-01-13",1.65,1.7,1.51,1.55,450900.0],["2004-01-14",1.45,1.55,1.33,1.48,1296200.0],["2004-01-15",1.42,1.48,1.35,1.44,419500.0],["2004-01-16",1.37,1.5,1.37,1.5,236200.0],["2004-01-20",1.57,1.7,1.5,1.56,261100.0],["2004-01-21",1.52,1.61,1.51,1.55,88900.0],["2004-01-22",1.56,1.75,1.51,1.73,394100.0],["2004-01-23",1.75,1.75,1.6,1.65,91000.0],["2004-01-26",1.6,1.71,1.55,1.55,204100.0],["2004-01-27",1.6,1.62,1.55,1.6,244700.0],["2004-01-28",1.63,1.64,1.57,1.6,210800.0],["2004-01-29",1.59,1.61,1.5,1.51,339200.0],["2004-01-30",1.58,1.63,1.5,1.63,152900.0],["2004-02-02",1.61,1.68,1.6,1.68,163300.0],["2004-02-03",1.75,1.77,1.6,1.6,180300.0],["2004-02-04",1.7,1.7,1.55,1.6,147500.0],["2004-02-05",1.55,1.62,1.55,1.62,47000.0],["2004-02-06",1.65,1.69,1.61,1.67,152500.0],["2004-02-09",1.64,1.72,1.63,1.7,141600.0],["2004-02-10",1.7,1.74,1.68,1.68,134200.0],["2004-02-11",1.72,1.78,1.68,1.77,89300.0],["2004-02-12",1.78,1.83,1.77,1.83,219200.0],["2004-02-13",1.82,2.1,1.82,2.09,661600.0],["2004-02-17",2.28,2.3,2.14,2.3,1696600.0],["2004-02-18",2.3,2.3,2.13,2.2,1125100.0],["2004-02-19",2.2,2.2,2.07,2.14,550100.0],["2004-02-20",2.13,2.13,2.0,2.09,281600.0],["2004-02-23",2.12,2.15,2.05,2.1,496200.0],["2004-02-24",2.1,2.12,2.02,2.09,761200.0],["2004-02-25",2.09,2.1,1.93,1.98,453000.0],["2004-02-26",1.97,1.97,1.75,1.93,397600.0],["2004-02-27",1.97,2.1,1.95,2.07,321400.0],["2004-03-01",2.14,2.19,2.09,2.13,535600.0],["2004-03-02",2.15,2.16,2.05,2.08,590300.0],["2004-03-03",2.1,2.12,1.97,2.03,591300.0],["2004-03-04",2.03,2.08,2.02,2.06,457300.0],["2004-03-05",2.1,2.13,2.04,2.13,843500.0],["2004-03-08",2.14,2.22,2.11,2.14,1023500.0],["2004-03-09",2.17,2.17,2.11,2.13,487500.0],["2004-03-10",2.14,2.14,2.08,2.09,427400.0],["2004-03-11",2.08,2.08,2.0,2.03,478000.0],["2004-03-12",1.99,2.08,1.81,1.92,829000.0],["2004-03-15",1.97,2.01,1.81,1.84,568000.0],["2004-03-16",1.89,1.95,1.84,1.9,293100.0],["2004-03-17",1.94,1.99,1.88,1.99,167000.0],["2004-03-18",1.99,2.03,1.95,2.02,208400.0],["2004-03-19",2.03,2.03,1.93,2.0,202500.0],["2004-03-22",2.03,2.03,1.86,1.89,341200.0],["2004-03-23",1.86,1.9,1.78,1.81,361800.0],["2004-03-24",1.8,1.8,1.61,1.68,641900.0],["2004-03-25",1.63,1.7,1.5,1.63,920000.0],["2004-03-26",1.68,1.88,1.61,1.83,503400.0],["2004-03-29",1.87,1.9,1.8,1.84,235800.0],["2004-03-30",1.85,1.87,1.79,1.82,104800.0],["2004-03-31",1.85,1.85,1.71,1.73,245000.0],["2004-04-01",1.71,1.79,1.71,1.74,184400.0],["2004-04-02",1.71,1.79,1.68,1.72,112700.0],["2004-04-05",1.65,1.74,1.56,1.63,414500.0],["2004-04-06",1.59,1.7,1.59,1.62,266800.0],["2004-04-07",1.65,1.65,1.58,1.6,139500.0],["2004-04-08",1.63,1.63,1.51,1.56,272200.0],["2004-04-12",1.53,1.57,1.48,1.5,449800.0],["2004-04-13",1.48,1.52,1.41,1.41,379800.0],["2004-04-14",1.41,1.44,1.3,1.39,499900.0],["2004-04-15",1.4,1.4,1.3,1.35,292800.0],["2004-04-16",1.35,1.52,1.35,1.52,364900.0],["2004-04-19",1.51,1.57,1.51,1.51,241600.0],["2004-04-20",1.52,1.56,1.4,1.4,202100.0],["2004-04-21",1.4,1.4,1.3,1.32,361500.0],["2004-04-22",1.3,1.4,1.3,1.37,154000.0],["2004-04-23",1.31,1.39,1.3,1.33,194800.0],["2004-04-26",1.32,1.4,1.32,1.37,164200.0],["2004-04-27",1.4,1.4,1.35,1.38,133400.0],["2004-04-28",1.37,1.37,1.15,1.21,672200.0],["2004-04-29",1.25,1.25,1.09,1.13,704000.0],["2004-04-30",1.12,1.15,1.05,1.05,296100.0],["2004-05-03",1.01,1.05,0.9,1.05,655100.0],["2004-05-04",1.12,1.17,1.05,1.15,353900.0],["2004-05-05",1.16,1.2,1.13,1.17,214400.0],["2004-05-06",1.18,1.18,1.06,1.11,178000.0],["2004-05-07",1.11,1.11,0.97,1.04,209300.0],["2004-05-10",0.97,1.05,0.88,0.94,622100.0],["2004-05-11",0.91,0.98,0.91,0.95,227000.0],["2004-05-12",0.99,1.03,0.94,1.0,118700.0],["2004-05-13",0.97,1.03,0.96,0.96,141300.0],["2004-05-14",0.97,1.01,0.95,0.98,114300.0],["2004-05-17",0.93,1.02,0.93,1.02,103500.0],["2004-05-18",1.02,1.02,0.91,0.93,209000.0],["2004-05-19",1.0,1.02,0.95,1.01,65400.0],["2004-05-20",1.01,1.01,0.95,1.0,92300.0],["2004-05-21",1.02,1.07,1.0,1.05,143800.0],["2004-05-24",1.07,1.12,1.06,1.12,174200.0],["2004-05-25",1.14,1.14,1.09,1.14,243300.0],["2004-05-26",1.15,1.19,1.14,1.16,435900.0],["2004-05-27",1.14,1.19,1.14,1.17,155900.0],["2004-05-28",1.18,1.18,1.13,1.15,239000.0],["2004-06-01",1.17,1.17,1.12,1.16,104200.0],["2004-06-02",1.17,1.17,1.12,1.15,123800.0],["2004-06-03",1.13,1.16,1.12,1.12,80900.0],["2004-06-04",1.13,1.15,1.1,1.14,74600.0],["2004-06-07",1.15,1.17,1.11,1.13,64200.0],["2004-06-08",1.17,1.17,1.11,1.15,140900.0],["2004-06-09",1.11,1.15,1.04,1.04,140600.0],["2004-06-10",1.04,1.1,1.04,1.07,101800.0],["2004-06-14",1.05,1.1,1.01,1.05,224500.0],["2004-06-15",1.01,1.05,0.98,1.02,157400.0],["2004-06-16",1.02,1.02,0.98,1.01,99800.0],["2004-06-17",1.02,1.05,0.98,1.05,86200.0],["2004-06-18",1.02,1.12,1.02,1.12,167800.0],["2004-06-21",1.05,1.12,1.05,1.09,81800.0],["2004-06-22",1.09,1.11,1.07,1.09,41300.0],["2004-06-23",1.09,1.12,1.07,1.12,94500.0],["2004-06-24",1.15,1.18,1.1,1.16,174500.0],["2004-06-25",1.18,1.2,1.14,1.19,133400.0],["2004-06-28",1.15,1.2,1.1,1.14,152900.0],["2004-06-29",1.15,1.15,1.07,1.08,67000.0],["2004-06-30",1.07,1.11,1.05,1.06,60600.0],["2004-07-01",1.06,1.1,1.05,1.06,29600.0],["2004-07-02",1.06,1.1,1.06,1.1,67500.0],["2004-07-06",1.1,1.1,1.06,1.06,94600.0],["2004-07-07",1.09,1.09,1.05,1.08,80700.0],["2004-07-08",1.08,1.09,1.05,1.09,65100.0],["2004-07-09",1.08,1.09,1.05,1.05,108200.0],["2004-07-12",1.05,1.1,1.03,1.03,101300.0],["2004-07-13",1.03,1.07,1.01,1.01,68700.0],["2004-07-14",1.01,1.07,1.0,1.05,90800.0],["2004-07-15",1.07,1.07,1.03,1.06,122800.0],["2004-07-16",1.05,1.1,1.05,1.1,49700.0],["2004-07-19",1.1,1.11,1.06,1.1,55100.0],["2004-07-20",1.12,1.14,1.06,1.14,174200.0],["2004-07-21",1.14,1.15,1.1,1.12,193000.0],["2004-07-22",1.14,1.14,1.09,1.1,114500.0],["2004-07-23",1.1,1.17,1.07,1.14,214400.0],["2004-07-26",1.17,1.17,1.1,1.15,134900.0],["2004-07-27",1.17,1.17,1.07,1.1,94300.0],["2004-07-28",1.13,1.16,1.06,1.16,118500.0],["2004-07-29",1.16,1.16,1.06,1.16,53500.0],["2004-07-30",1.16,1.22,1.16,1.21,402300.0],["2004-08-02",1.22,1.26,1.18,1.22,231700.0],["2004-08-03",1.2,1.23,1.18,1.19,67000.0],["2004-08-04",1.2,1.22,1.17,1.21,76200.0],["2004-08-05",1.15,1.21,1.14,1.16,55500.0],["2004-08-06",1.14,1.19,1.14,1.15,113000.0],["2004-08-09",1.14,1.2,1.13,1.15,182800.0],["2004-08-10",1.13,1.17,1.11,1.17,174300.0],["2004-08-11",1.13,1.14,1.06,1.08,101200.0],["2004-08-12",1.12,1.14,1.08,1.1,38200.0],["2004-08-13",1.12,1.17,1.08,1.15,61300.0],["2004-08-16",1.09,1.12,1.08,1.12,90000.0],["2004-08-17",1.12,1.12,1.05,1.06,186700.0],["2004-08-18",1.1,1.1,0.98,1.1,181800.0],["2004-08-19",1.1,1.1,1.04,1.09,139000.0],["2004-08-20",1.09,1.14,1.06,1.1,71900.0],["2004-08-23",1.1,1.12,1.07,1.12,14400.0],["2004-08-24",1.11,1.12,1.08,1.08,61900.0],["2004-08-25",1.08,1.1,1.05,1.08,101500.0],["2004-08-26",1.1,1.1,1.04,1.07,12100.0],["2004-08-27",1.04,1.1,1.04,1.04,13500.0],["2004-08-30",1.04,1.09,1.04,1.08,123800.0],["2004-08-31",1.09,1.14,1.05,1.12,244700.0],["2004-09-01",1.12,1.12,1.08,1.1,96400.0],["2004-09-02",1.1,1.1,1.03,1.08,111600.0],["2004-09-03",1.1,1.1,1.05,1.1,117000.0],["2004-09-07",1.06,1.09,1.04,1.08,186100.0],["2004-09-08",1.08,1.08,1.04,1.05,197700.0],["2004-09-09",1.07,1.07,1.03,1.05,138500.0],["2004-09-10",1.05,1.08,1.04,1.07,170300.0],["2004-09-13",1.06,1.08,1.05,1.08,154200.0],["2004-09-14",1.08,1.1,1.07,1.1,81600.0],["2004-09-15",1.08,1.08,1.04,1.08,119400.0],["2004-09-16",1.06,1.09,1.06,1.09,66800.0],["2004-09-17",1.1,1.1,1.07,1.07,90900.0],["2004-09-20",1.1,1.1,1.04,1.07,193700.0],["2004-09-21",1.06,1.09,1.05,1.09,162700.0],["2004-09-22",1.09,1.1,1.07,1.09,63900.0],["2004-09-23",1.09,1.1,1.07,1.1,53300.0],["2004-09-24",1.1,1.11,1.09,1.11,113300.0],["2004-09-27",1.09,1.22,1.09,1.19,429700.0],["2004-09-28",1.19,1.3,1.19,1.3,214700.0],["2004-09-29",1.32,1.53,1.3,1.48,751700.0],["2004-09-30",1.55,1.6,1.39,1.42,940300.0],["2004-10-01",1.46,1.46,1.38,1.41,309400.0],["2004-10-04",1.42,1.55,1.32,1.4,88800.0],["2004-10-05",1.43,1.54,1.41,1.48,159400.0],["2004-10-06",1.49,1.5,1.45,1.45,268700.0],["2004-10-07",1.45,1.48,1.42,1.42,114500.0],["2004-10-08",1.48,1.52,1.47,1.49,461500.0],["2004-10-11",1.58,1.62,1.55,1.61,266000.0],["2004-10-12",1.58,1.58,1.52,1.55,243400.0],["2004-10-13",1.48,1.5,1.4,1.45,499200.0],["2004-10-14",1.44,1.45,1.36,1.39,221400.0],["2004-10-15",1.43,1.46,1.35,1.39,251400.0],["2004-10-18",1.4,1.49,1.39,1.45,299300.0],["2004-10-19",1.47,1.5,1.45,1.46,205100.0],["2004-10-20",1.48,1.51,1.43,1.48,193600.0],["2004-10-21",1.48,1.49,1.43,1.45,129300.0],["2004-10-22",1.45,1.51,1.45,1.48,151800.0],["2004-10-25",1.48,1.48,1.44,1.46,121800.0],["2004-10-26",1.44,1.48,1.42,1.43,99400.0],["2004-10-27",1.43,1.45,1.4,1.41,106800.0],["2004-10-28",1.36,1.4,1.35,1.37,212300.0],["2004-10-29",1.4,1.44,1.37,1.38,95300.0],["2004-11-01",1.38,1.43,1.36,1.39,41200.0],["2004-11-02",1.38,1.38,1.33,1.35,103800.0],["2004-11-03",1.39,1.41,1.35,1.4,44400.0],["2004-11-04",1.46,1.46,1.41,1.44,61500.0],["2004-11-05",1.43,1.49,1.42,1.46,63600.0],["2004-11-08",1.5,1.51,1.46,1.47,226700.0],["2004-11-09",1.5,1.5,1.41,1.46,67400.0],["2004-11-10",1.48,1.48,1.4,1.43,112200.0],["2004-11-11",1.45,1.45,1.41,1.41,75000.0],["2004-11-12",1.43,1.45,1.41,1.45,82000.0],["2004-11-15",1.45,1.45,1.38,1.39,148700.0],["2004-11-16",1.4,1.45,1.39,1.42,74400.0],["2004-11-17",1.42,1.44,1.4,1.4,91300.0],["2004-11-18",1.41,1.41,1.38,1.39,124900.0],["2004-11-19",1.38,1.45,1.38,1.39,144300.0],["2004-11-22",1.4,1.43,1.37,1.37,102300.0],["2004-11-23",1.4,1.43,1.39,1.42,246100.0],["2004-11-24",1.42,1.47,1.41,1.41,209200.0],["2004-11-26",1.43,1.58,1.41,1.56,257100.0],["2004-11-29",1.64,1.67,1.56,1.63,735300.0],["2004-11-30",1.63,1.64,1.56,1.58,355800.0],["2004-12-01",1.61,1.62,1.56,1.61,178500.0],["2004-12-02",1.61,1.62,1.48,1.54,494100.0],["2004-12-03",1.48,1.55,1.45,1.53,325900.0],["2004-12-06",1.55,1.55,1.46,1.48,121700.0],["2004-12-07",1.49,1.53,1.47,1.48,156600.0],["2004-12-08",1.43,1.43,1.36,1.41,476700.0],["2004-12-09",1.41,1.47,1.39,1.41,165000.0],["2004-12-10",1.43,1.48,1.38,1.39,274200.0],["2004-12-13",1.4,1.4,1.37,1.39,224900.0],["2004-12-14",1.41,1.45,1.4,1.44,137400.0],["2004-12-15",1.45,1.46,1.43,1.44,119500.0],["2004-12-16",1.45,1.46,1.4,1.4,106900.0],["2004-12-17",1.43,1.45,1.4,1.43,122800.0],["2004-12-20",1.43,1.45,1.41,1.41,148500.0],["2004-12-21",1.41,1.46,1.4,1.44,101600.0],["2004-12-22",1.47,1.49,1.45,1.49,332800.0],["2004-12-23",1.5,1.63,1.49,1.58,818300.0],["2004-12-27",1.61,1.85,1.59,1.82,702800.0],["2004-12-28",1.82,1.83,1.7,1.79,506500.0],["2004-12-29",1.73,1.73,1.61,1.69,766100.0],["2004-12-30",1.66,1.68,1.63,1.66,222100.0],["2004-12-31",1.65,1.78,1.65,1.72,226100.0],["2005-01-03",1.74,1.77,1.65,1.68,178600.0],["2005-01-04",1.61,1.66,1.51,1.6,347900.0],["2005-01-05",1.6,1.6,1.51,1.54,253400.0],["2005-01-06",1.51,1.54,1.43,1.49,713400.0],["2005-01-07",1.49,1.55,1.46,1.47,172300.0],["2005-01-10",1.46,1.47,1.43,1.44,212000.0],["2005-01-11",1.48,1.48,1.41,1.45,529000.0],["2005-01-12",1.46,1.48,1.45,1.46,189900.0],["2005-01-13",1.46,1.47,1.43,1.44,191100.0],["2005-01-14",1.42,1.45,1.41,1.43,389100.0],["2005-01-18",1.46,1.48,1.41,1.42,830000.0],["2005-01-19",1.45,1.45,1.41,1.43,361000.0],["2005-01-20",1.45,1.51,1.43,1.51,767000.0],["2005-01-21",1.52,1.6,1.52,1.6,412100.0],["2005-01-24",1.6,1.6,1.52,1.55,298500.0],["2005-01-25",1.52,1.54,1.46,1.46,298800.0],["2005-01-26",1.48,1.5,1.46,1.46,171700.0],["2005-01-27",1.46,1.47,1.42,1.42,220600.0],["2005-01-28",1.42,1.46,1.42,1.43,272300.0],["2005-01-31",1.5,1.5,1.41,1.42,323800.0],["2005-02-01",1.41,1.41,1.37,1.37,433200.0],["2005-02-02",1.38,1.39,1.34,1.36,354400.0],["2005-02-03",1.36,1.36,1.2,1.27,740800.0],["2005-02-04",1.25,1.26,1.2,1.22,554500.0],["2005-02-07",1.23,1.25,1.19,1.19,391200.0],["2005-02-08",1.19,1.27,1.15,1.27,446400.0],["2005-02-09",1.27,1.28,1.2,1.21,258200.0],["2005-02-10",1.22,1.23,1.2,1.22,229400.0],["2005-02-11",1.23,1.23,1.19,1.21,212000.0],["2005-02-14",1.2,1.22,1.17,1.22,330000.0],["2005-02-15",1.23,1.23,1.2,1.23,318800.0],["2005-02-16",1.23,1.35,1.21,1.34,354900.0],["2005-02-17",1.34,1.42,1.27,1.39,442600.0],["2005-02-18",1.36,1.41,1.31,1.34,404500.0],["2005-02-22",1.35,1.46,1.35,1.44,326000.0],["2005-02-23",1.41,1.45,1.41,1.45,155700.0],["2005-02-24",1.49,1.49,1.41,1.42,210100.0],["2005-02-25",1.43,1.43,1.37,1.4,242000.0],["2005-02-28",1.44,1.44,1.4,1.43,215800.0],["2005-03-01",1.44,1.45,1.4,1.45,133600.0],["2005-03-02",1.45,1.45,1.41,1.44,187400.0],["2005-03-03",1.41,1.42,1.4,1.4,160600.0],["2005-03-04",1.4,1.41,1.37,1.4,217300.0],["2005-03-07",1.43,1.44,1.35,1.37,338800.0],["2005-03-08",1.37,1.41,1.35,1.36,334400.0],["2005-03-09",1.36,1.36,1.2,1.28,562300.0],["2005-03-10",1.27,1.3,1.21,1.24,145200.0],["2005-03-11",1.25,1.3,1.25,1.28,217400.0],["2005-03-14",1.31,1.31,1.21,1.23,311500.0],["2005-03-15",1.23,1.29,1.23,1.25,211400.0],["2005-03-16",1.25,1.3,1.25,1.27,442600.0],["2005-03-17",1.25,1.25,1.2,1.2,571500.0],["2005-03-18",1.2,1.26,1.16,1.26,406100.0],["2005-03-21",1.25,1.26,1.19,1.24,266500.0],["2005-03-22",1.21,1.25,1.19,1.21,268100.0],["2005-03-23",1.2,1.24,1.2,1.23,193000.0],["2005-03-24",1.23,1.23,1.2,1.21,166900.0],["2005-03-28",1.2,1.21,1.18,1.19,195700.0],["2005-03-29",1.21,1.23,1.2,1.21,195800.0],["2005-03-30",1.2,1.22,1.2,1.21,209500.0],["2005-03-31",1.19,1.22,1.19,1.22,191600.0],["2005-04-01",1.2,1.25,1.2,1.22,264200.0],["2005-04-04",1.23,1.29,1.22,1.28,354100.0],["2005-04-05",1.27,1.28,1.23,1.25,236900.0],["2005-04-06",1.26,1.26,1.23,1.24,240900.0],["2005-04-07",1.24,1.29,1.24,1.27,206600.0],["2005-04-08",1.29,1.34,1.27,1.34,422800.0],["2005-04-11",1.34,1.34,1.28,1.31,277600.0],["2005-04-12",1.3,1.3,1.27,1.28,164600.0],["2005-04-13",1.28,1.3,1.25,1.26,302100.0],["2005-04-14",1.28,1.28,1.21,1.21,522400.0],["2005-04-15",1.2,1.23,1.15,1.17,307100.0],["2005-04-18",1.19,1.25,1.17,1.21,258700.0],["2005-04-19",1.26,1.26,1.2,1.26,285500.0],["2005-04-20",1.26,1.26,1.23,1.26,227300.0],["2005-04-21",1.22,1.28,1.22,1.25,168000.0],["2005-04-22",1.26,1.27,1.24,1.25,72200.0],["2005-04-25",1.25,1.26,1.22,1.26,98200.0],["2005-04-26",1.27,1.3,1.24,1.26,151700.0],["2005-04-27",1.26,1.26,1.18,1.19,314400.0],["2005-04-28",1.2,1.24,1.18,1.2,311300.0],["2005-04-29",1.24,1.24,1.15,1.16,333200.0],["2005-05-02",1.16,1.17,1.09,1.11,297900.0],["2005-05-03",1.09,1.09,1.04,1.07,551500.0],["2005-05-04",1.09,1.13,1.08,1.12,245400.0],["2005-05-05",1.1,1.12,1.08,1.09,163600.0],["2005-05-06",1.1,1.11,1.07,1.11,237000.0],["2005-05-09",1.14,1.15,1.1,1.12,134400.0],["2005-05-10",1.15,1.15,1.09,1.1,114300.0],["2005-05-11",1.09,1.1,1.07,1.08,174500.0],["2005-05-12",1.05,1.09,1.02,1.02,342900.0],["2005-05-13",1.02,1.02,0.95,0.96,490300.0],["2005-05-16",0.95,0.98,0.85,0.97,621600.0],["2005-05-17",0.97,0.98,0.9,0.97,287200.0],["2005-05-18",0.96,0.97,0.92,0.95,247200.0],["2005-05-19",0.95,0.95,0.85,0.89,544900.0],["2005-05-20",0.84,0.88,0.82,0.83,485800.0],["2005-05-23",0.81,0.9,0.8,0.87,231300.0],["2005-05-24",0.88,0.9,0.86,0.9,200300.0],["2005-05-25",0.9,0.9,0.85,0.87,173000.0],["2005-05-26",0.85,0.88,0.85,0.87,106200.0],["2005-05-27",0.92,0.95,0.88,0.93,225100.0],["2005-05-31",0.91,0.93,0.91,0.91,107700.0],["2005-06-01",0.92,0.92,0.88,0.92,146400.0],["2005-06-02",0.91,1.08,0.91,1.07,249300.0],["2005-06-03",1.07,1.07,1.0,1.0,204600.0],["2005-06-06",1.05,1.07,1.0,1.02,215900.0],["2005-06-07",1.03,1.04,0.96,1.0,240500.0],["2005-06-08",1.0,1.0,0.96,0.96,54100.0],["2005-06-09",0.99,0.99,0.96,0.97,61900.0],["2005-06-10",0.96,0.97,0.95,0.96,174800.0],["2005-06-13",0.94,0.97,0.93,0.95,158100.0],["2005-06-14",0.97,0.97,0.95,0.97,97500.0],["2005-06-15",0.95,0.99,0.95,0.99,97800.0],["2005-06-16",0.99,1.04,0.99,1.03,207700.0],["2005-06-17",1.03,1.07,1.02,1.05,159100.0],["2005-06-20",1.04,1.04,1.01,1.01,122700.0],["2005-06-21",0.96,1.02,0.96,0.99,177900.0],["2005-06-22",0.97,1.0,0.96,0.97,98300.0],["2005-06-23",0.97,0.99,0.97,0.98,96600.0],["2005-06-24",0.97,0.98,0.96,0.97,124200.0],["2005-06-27",0.95,0.98,0.95,0.98,160500.0],["2005-06-28",0.97,0.97,0.95,0.97,160500.0],["2005-06-29",0.96,0.98,0.96,0.97,103700.0],["2005-06-30",0.99,0.99,0.97,0.98,67800.0],["2005-07-01",0.96,0.98,0.93,0.96,156200.0],["2005-07-05",0.95,0.98,0.95,0.95,124400.0],["2005-07-06",0.95,0.98,0.93,0.97,166000.0],["2005-07-07",0.96,0.96,0.94,0.94,71000.0],["2005-07-08",0.95,0.98,0.95,0.97,73700.0],["2005-07-11",0.99,1.02,0.99,1.02,185900.0],["2005-07-12",1.02,1.02,0.99,1.0,116000.0],["2005-07-13",0.98,1.0,0.98,1.0,70700.0],["2005-07-14",1.0,1.0,0.97,1.0,33100.0],["2005-07-15",0.96,0.99,0.96,0.97,37600.0],["2005-07-18",0.97,0.98,0.96,0.97,73100.0],["2005-07-19",0.97,0.98,0.96,0.98,123500.0],["2005-07-20",0.97,1.01,0.97,1.0,218600.0],["2005-07-21",1.01,1.01,0.96,0.97,180400.0],["2005-07-22",0.98,0.99,0.97,0.98,194900.0],["2005-07-25",1.0,1.03,0.98,1.03,183900.0],["2005-07-26",1.02,1.14,1.02,1.11,422900.0],["2005-07-27",1.14,1.18,1.1,1.13,282500.0],["2005-07-28",1.13,1.14,1.06,1.12,167800.0],["2005-07-29",1.1,1.14,1.1,1.12,122700.0],["2005-08-01",1.14,1.23,1.14,1.2,442100.0],["2005-08-02",1.18,1.2,1.16,1.17,399300.0],["2005-08-03",1.2,1.21,1.14,1.19,235300.0],["2005-08-04",1.19,1.2,1.16,1.17,134700.0],["2005-08-05",1.19,1.19,1.13,1.13,182200.0],["2005-08-08",1.2,1.2,1.15,1.17,232700.0],["2005-08-09",1.15,1.19,1.14,1.18,155200.0],["2005-08-10",1.18,1.18,1.14,1.15,118100.0],["2005-08-11",1.16,1.2,1.16,1.19,202700.0],["2005-08-12",1.19,1.19,1.14,1.19,418900.0],["2005-08-15",1.2,1.26,1.01,1.06,1556400.0],["2005-08-16",1.06,1.07,0.97,1.01,662000.0],["2005-08-17",1.0,1.0,0.92,0.95,507500.0],["2005-08-18",0.95,0.96,0.89,0.91,519100.0],["2005-08-19",0.81,0.9,0.81,0.88,550600.0],["2005-08-22",0.88,0.92,0.87,0.89,304000.0],["2005-08-23",0.92,0.93,0.88,0.89,173700.0],["2005-08-24",0.9,0.94,0.9,0.94,207800.0],["2005-08-25",0.95,0.96,0.91,0.92,165600.0],["2005-08-26",0.9,0.95,0.88,0.93,341800.0],["2005-08-29",0.92,0.94,0.9,0.91,442500.0],["2005-08-30",0.9,0.91,0.88,0.9,184100.0],["2005-08-31",0.93,0.93,0.87,0.87,96300.0],["2005-09-01",0.88,0.92,0.88,0.91,168600.0],["2005-09-02",0.92,0.94,0.89,0.93,193200.0],["2005-09-06",0.91,0.92,0.9,0.9,85500.0],["2005-09-07",0.91,0.91,0.88,0.9,218400.0],["2005-09-08",0.91,0.93,0.91,0.92,191800.0],["2005-09-09",0.91,0.94,0.91,0.92,171300.0],["2005-09-12",0.92,0.93,0.91,0.92,92400.0],["2005-09-13",0.92,0.97,0.92,0.95,574800.0],["2005-09-14",0.95,0.98,0.93,0.97,291100.0],["2005-09-15",0.97,1.0,0.95,0.95,397400.0],["2005-09-16",0.91,0.94,0.88,0.9,535200.0],["2005-09-19",0.9,0.92,0.88,0.92,535100.0],["2005-09-20",0.91,0.93,0.88,0.91,456000.0],["2005-09-21",0.91,0.93,0.89,0.93,261500.0],["2005-09-22",0.94,0.95,0.92,0.95,235400.0],["2005-09-23",0.94,0.95,0.93,0.93,171900.0],["2005-09-26",0.91,0.95,0.9,0.93,205400.0],["2005-09-27",0.94,0.95,0.9,0.95,326300.0],["2005-09-28",0.96,1.06,0.96,1.04,724400.0],["2005-09-29",1.04,1.15,1.04,1.15,738100.0],["2005-09-30",1.19,1.2,1.12,1.12,414200.0],["2005-10-03",1.14,1.16,1.12,1.13,235100.0],["2005-10-04",1.13,1.13,1.11,1.12,249400.0],["2005-10-05",1.1,1.13,1.1,1.11,190100.0],["2005-10-06",1.1,1.12,1.08,1.09,278500.0],["2005-10-07",1.09,1.13,1.09,1.12,246400.0],["2005-10-10",1.13,1.14,1.09,1.12,182900.0],["2005-10-11",1.12,1.14,1.11,1.12,122100.0],["2005-10-12",1.12,1.14,1.1,1.12,91700.0],["2005-10-13",1.12,1.12,1.06,1.06,363000.0],["2005-10-14",1.06,1.06,1.01,1.03,253600.0],["2005-10-17",1.02,1.07,1.01,1.05,163900.0],["2005-10-18",1.07,1.07,1.02,1.03,124200.0],["2005-10-19",1.02,1.04,0.94,0.95,261000.0],["2005-10-20",0.97,0.99,0.93,0.95,198800.0],["2005-10-21",0.94,0.97,0.93,0.97,172200.0],["2005-10-24",0.95,0.96,0.93,0.95,173100.0],["2005-10-25",0.95,0.97,0.93,0.96,113100.0],["2005-10-26",0.97,1.0,0.96,0.98,100600.0],["2005-10-27",1.0,1.06,0.99,1.0,157600.0],["2005-10-28",1.0,1.02,0.96,1.01,121600.0],["2005-10-31",0.96,0.98,0.95,0.96,106700.0],["2005-11-01",0.95,0.97,0.95,0.95,74000.0],["2005-11-02",0.99,0.99,0.93,0.94,180500.0],["2005-11-03",0.93,0.96,0.91,0.93,176400.0],["2005-11-04",0.94,0.95,0.91,0.93,97000.0],["2005-11-07",0.94,0.94,0.91,0.92,96000.0],["2005-11-08",0.9,0.93,0.9,0.92,124500.0],["2005-11-09",0.94,0.94,0.9,0.9,104400.0],["2005-11-10",0.9,0.97,0.9,0.94,150800.0],["2005-11-11",0.95,1.0,0.95,1.0,124500.0],["2005-11-14",0.99,1.0,0.95,0.97,81000.0],["2005-11-15",0.96,0.97,0.95,0.97,103100.0],["2005-11-16",0.98,1.0,0.96,0.99,196500.0],["2005-11-17",1.0,1.07,0.98,1.04,458300.0],["2005-11-18",1.05,1.1,1.04,1.08,381600.0],["2005-11-21",1.05,1.08,1.01,1.03,413500.0],["2005-11-22",1.03,1.06,1.01,1.05,80100.0],["2005-11-23",1.04,1.05,0.99,1.05,230400.0],["2005-11-25",1.03,1.05,1.02,1.03,51600.0],["2005-11-28",1.04,1.04,0.99,1.01,276000.0],["2005-11-29",1.02,1.03,1.01,1.03,181100.0],["2005-11-30",1.02,1.03,1.0,1.02,210300.0],["2005-12-01",1.0,1.14,1.0,1.1,760400.0],["2005-12-02",1.1,1.11,1.06,1.07,400000.0],["2005-12-05",1.09,1.09,1.05,1.06,256000.0],["2005-12-06",1.06,1.06,1.0,1.01,432100.0],["2005-12-07",1.01,1.03,0.99,1.01,441200.0],["2005-12-08",1.01,1.03,0.99,1.01,330200.0],["2005-12-09",1.01,1.02,1.0,1.01,215000.0],["2005-12-12",1.03,1.07,1.02,1.04,493100.0],["2005-12-13",1.02,1.04,0.99,1.03,515900.0],["2005-12-14",1.01,1.03,1.0,1.0,175500.0],["2005-12-15",1.0,1.02,0.99,1.01,227100.0],["2005-12-16",1.01,1.04,1.0,1.02,152500.0],["2005-12-19",1.03,1.04,0.99,1.01,206100.0],["2005-12-20",1.0,1.02,0.99,1.01,208600.0],["2005-12-21",1.0,1.04,1.0,1.03,353400.0],["2005-12-22",1.05,1.08,1.03,1.06,188600.0],["2005-12-23",1.07,1.1,1.06,1.1,321500.0],["2005-12-27",1.12,1.14,1.09,1.13,415200.0],["2005-12-28",1.14,1.19,1.11,1.16,477900.0],["2005-12-29",1.17,1.2,1.16,1.17,552300.0],["2005-12-30",1.17,1.24,1.12,1.22,1976300.0],["2006-01-03",1.25,1.47,1.24,1.4,2373000.0],["2006-01-04",1.42,1.51,1.4,1.47,2227200.0],["2006-01-05",1.45,1.45,1.31,1.38,1017000.0],["2006-01-06",1.38,1.48,1.38,1.44,971600.0],["2006-01-09",1.47,1.47,1.36,1.41,648100.0],["2006-01-10",1.4,1.4,1.3,1.39,669600.0],["2006-01-11",1.39,1.4,1.34,1.38,349800.0],["2006-01-12",1.37,1.41,1.35,1.38,461500.0],["2006-01-13",1.4,1.55,1.4,1.52,1956500.0],["2006-01-17",1.61,1.61,1.52,1.55,2677600.0],["2006-01-18",1.53,1.53,1.41,1.45,823600.0],["2006-01-19",1.49,1.54,1.45,1.54,537100.0],["2006-01-20",1.54,1.59,1.48,1.55,1019300.0],["2006-01-23",1.57,1.58,1.54,1.56,582500.0],["2006-01-24",1.56,1.57,1.53,1.55,643200.0],["2006-01-25",1.57,1.67,1.57,1.65,1118000.0],["2006-01-26",1.65,1.68,1.62,1.67,703600.0],["2006-01-27",1.67,1.7,1.62,1.67,795400.0],["2006-01-30",1.67,1.74,1.66,1.74,1225500.0],["2006-01-31",1.77,1.81,1.75,1.8,1697200.0],["2006-02-01",1.82,1.82,1.75,1.8,749300.0],["2006-02-02",1.82,1.82,1.78,1.8,863500.0],["2006-02-03",1.8,1.88,1.75,1.88,861800.0],["2006-02-06",1.92,2.07,1.88,2.0,3036100.0],["2006-02-07",2.0,2.04,1.7,1.86,2139200.0],["2006-02-08",1.85,1.95,1.76,1.92,952000.0],["2006-02-09",1.99,2.04,1.96,2.02,1322600.0],["2006-02-10",2.0,2.0,1.85,1.93,1418600.0],["2006-02-13",1.92,1.92,1.81,1.85,1403900.0],["2006-02-14",1.88,1.95,1.83,1.95,936700.0],["2006-02-15",1.9,1.93,1.7,1.77,1768600.0],["2006-02-16",1.74,1.83,1.6,1.8,1736700.0],["2006-02-17",1.8,1.92,1.8,1.91,1124000.0],["2006-02-21",1.95,1.99,1.95,1.98,934600.0],["2006-02-22",1.96,1.99,1.92,1.96,565300.0],["2006-02-23",1.94,1.94,1.87,1.94,566200.0],["2006-02-24",1.94,1.95,1.89,1.93,726500.0],["2006-02-27",1.91,1.91,1.83,1.85,550500.0],["2006-02-28",1.85,1.85,1.77,1.85,619300.0],["2006-03-01",1.82,1.85,1.78,1.8,398500.0],["2006-03-02",1.82,1.92,1.81,1.91,622900.0],["2006-03-03",1.89,1.89,1.78,1.87,557900.0],["2006-03-06",1.86,1.87,1.8,1.83,562500.0],["2006-03-07",1.81,1.82,1.74,1.77,526700.0],["2006-03-08",1.72,1.74,1.65,1.68,840500.0],["2006-03-09",1.71,1.78,1.65,1.7,658500.0],["2006-03-10",1.66,1.69,1.56,1.66,631800.0],["2006-03-13",1.68,1.7,1.61,1.68,377100.0],["2006-03-14",1.68,1.76,1.65,1.72,453900.0],["2006-03-15",1.75,1.79,1.71,1.72,399800.0],["2006-03-16",1.73,1.73,1.69,1.73,299700.0],["2006-03-17",1.72,1.81,1.7,1.81,665700.0],["2006-03-20",1.84,1.84,1.8,1.84,788200.0],["2006-03-21",1.84,1.84,1.76,1.77,460200.0],["2006-03-22",1.77,1.81,1.76,1.77,352400.0],["2006-03-23",1.78,1.8,1.73,1.79,474900.0],["2006-03-24",1.79,1.81,1.76,1.81,333700.0],["2006-03-27",1.83,1.94,1.82,1.94,1810800.0],["2006-03-28",1.96,2.03,1.96,2.01,1465900.0],["2006-03-29",2.05,2.28,2.01,2.28,4294500.0],["2006-03-30",2.4,2.4,2.13,2.3,3195000.0],["2006-03-31",2.31,2.32,2.2,2.25,1197200.0],["2006-04-03",2.25,2.31,2.22,2.24,1828200.0],["2006-04-04",2.29,2.29,2.22,2.25,779500.0],["2006-04-05",2.27,2.37,2.21,2.37,2101300.0],["2006-04-06",2.43,2.68,2.41,2.6,3817300.0],["2006-04-07",2.63,2.63,2.45,2.58,1283600.0],["2006-04-10",2.68,2.85,2.65,2.84,2510400.0],["2006-04-11",2.89,3.0,2.75,2.87,1900600.0],["2006-04-12",2.93,2.93,2.75,2.78,1387300.0],["2006-04-13",2.82,2.88,2.76,2.87,1024800.0],["2006-04-17",3.01,3.2,3.0,3.2,2356000.0],["2006-04-18",3.3,3.7,3.3,3.59,4356000.0],["2006-04-19",3.78,3.78,3.4,3.58,3713400.0],["2006-04-20",3.5,3.56,3.06,3.29,3844500.0],["2006-04-21",3.38,3.53,3.37,3.49,2491100.0],["2006-04-24",3.49,3.49,3.32,3.42,2082300.0],["2006-04-25",3.49,3.55,3.33,3.4,2413300.0],["2006-04-26",3.46,3.47,3.36,3.45,1388700.0],["2006-04-27",3.3,3.39,3.17,3.23,2210600.0],["2006-04-28",3.22,3.44,3.22,3.4,1481800.0],["2006-05-01",3.48,3.5,3.31,3.37,1275400.0],["2006-05-02",3.42,3.48,3.38,3.46,1424300.0],["2006-05-03",3.54,3.61,3.49,3.54,1676200.0],["2006-05-04",3.55,3.77,3.55,3.76,2966800.0],["2006-05-05",3.89,3.98,3.8,3.9,2860400.0],["2006-05-08",3.8,4.05,3.8,4.05,2190600.0],["2006-05-09",4.08,4.25,4.07,4.2,3173600.0],["2006-05-10",4.15,4.19,3.83,4.01,2898800.0],["2006-05-11",3.78,3.78,3.51,3.68,5887900.0],["2006-05-12",3.7,3.7,3.15,3.32,5493600.0],["2006-05-15",2.91,2.99,2.45,2.78,6015200.0],["2006-05-16",2.78,2.92,2.62,2.83,2435700.0],["2006-05-17",2.86,2.98,2.56,2.63,2458800.0],["2006-05-18",2.76,2.76,2.39,2.42,3146800.0],["2006-05-19",2.34,2.49,2.06,2.47,5421300.0],["2006-05-22",2.39,2.4,2.26,2.31,1831500.0],["2006-05-23",2.4,2.76,2.4,2.58,3141000.0],["2006-05-24",2.5,2.6,2.38,2.46,1747900.0],["2006-05-25",2.51,2.68,2.51,2.66,1256400.0],["2006-05-26",2.76,2.77,2.65,2.66,1471700.0],["2006-05-30",2.8,2.87,2.74,2.76,1572900.0],["2006-05-31",2.76,2.85,2.69,2.71,1024100.0],["2006-06-01",2.56,2.65,2.51,2.64,1921300.0],["2006-06-02",2.7,2.74,2.65,2.71,994200.0],["2006-06-05",2.68,2.76,2.53,2.54,1163800.0],["2006-06-06",2.5,2.53,2.35,2.46,1453400.0],["2006-06-07",2.43,2.59,2.33,2.42,930800.0],["2006-06-08",2.39,2.39,2.18,2.32,1966400.0],["2006-06-09",2.38,2.4,2.2,2.25,976400.0],["2006-06-12",2.27,2.29,2.11,2.11,1623500.0],["2006-06-13",2.01,2.11,1.93,1.97,2297900.0],["2006-06-14",1.98,2.07,1.98,2.0,1263100.0],["2006-06-15",2.08,2.35,2.08,2.31,1549900.0],["2006-06-16",2.38,2.39,2.21,2.22,1551700.0],["2006-06-19",2.18,2.2,2.11,2.11,722900.0],["2006-06-20",2.15,2.21,2.1,2.19,557400.0],["2006-06-21",2.16,2.29,2.16,2.27,767400.0],["2006-06-22",2.28,2.34,2.25,2.33,866300.0],["2006-06-23",2.3,2.37,2.17,2.31,800300.0],["2006-06-26",2.37,2.42,2.31,2.4,886100.0],["2006-06-27",2.43,2.47,2.26,2.29,896800.0],["2006-06-28",2.29,2.34,2.25,2.26,423900.0],["2006-06-29",2.3,2.48,2.3,2.48,1145900.0],["2006-06-30",2.59,2.62,2.51,2.56,1356700.0],["2006-07-03",2.59,2.79,2.59,2.78,1088000.0],["2006-07-05",2.8,2.89,2.7,2.88,1916600.0],["2006-07-06",2.88,2.89,2.73,2.77,1930400.0],["2006-07-07",2.79,2.8,2.68,2.69,980000.0],["2006-07-10",2.68,2.68,2.55,2.58,1067200.0],["2006-07-11",2.56,2.75,2.56,2.74,1196900.0],["2006-07-12",2.77,2.86,2.72,2.75,1453600.0],["2006-07-13",2.75,2.75,2.6,2.64,985300.0],["2006-07-14",2.68,2.76,2.65,2.72,680200.0],["2006-07-17",2.69,2.72,2.54,2.55,958100.0],["2006-07-18",2.55,2.63,2.49,2.56,788200.0],["2006-07-19",2.55,2.69,2.53,2.64,734300.0],["2006-07-20",2.61,2.64,2.51,2.52,601200.0],["2006-07-21",2.55,2.59,2.4,2.45,890300.0],["2006-07-24",2.5,2.51,2.31,2.5,898500.0],["2006-07-25",2.52,2.65,2.51,2.57,707200.0],["2006-07-26",2.61,2.75,2.53,2.7,796200.0],["2006-07-27",2.75,2.8,2.64,2.66,852400.0],["2006-07-28",2.74,2.74,2.65,2.68,888300.0],["2006-07-31",2.69,2.85,2.67,2.85,1167000.0],["2006-08-01",2.85,2.86,2.75,2.79,1387000.0],["2006-08-02",2.84,2.9,2.77,2.8,1155500.0],["2006-08-03",2.8,2.81,2.7,2.75,641400.0],["2006-08-04",2.8,2.81,2.69,2.73,602200.0],["2006-08-07",2.74,2.79,2.71,2.79,378800.0],["2006-08-08",2.78,2.84,2.72,2.77,628200.0],["2006-08-09",2.81,2.89,2.76,2.8,1324700.0],["2006-08-10",2.69,2.69,2.2,2.22,6743500.0],["2006-08-11",2.25,2.39,2.22,2.26,4066700.0],["2006-08-14",2.29,2.3,2.19,2.19,1677700.0],["2006-08-15",2.26,2.42,2.24,2.34,2893900.0],["2006-08-16",2.48,2.48,2.33,2.33,1412700.0],["2006-08-17",2.34,2.38,2.25,2.26,1387700.0],["2006-08-18",2.27,2.48,2.26,2.48,2000400.0],["2006-08-21",2.48,2.51,2.41,2.44,1240200.0],["2006-08-22",2.42,2.51,2.38,2.49,1061200.0],["2006-08-23",2.5,2.56,2.46,2.47,805800.0],["2006-08-24",2.48,2.52,2.39,2.39,758300.0],["2006-08-25",2.4,2.47,2.3,2.44,1176100.0],["2006-08-28",2.41,2.44,2.34,2.36,776500.0],["2006-08-29",2.4,2.4,2.28,2.35,630400.0],["2006-08-30",2.37,2.38,2.34,2.35,500800.0],["2006-08-31",2.37,2.42,2.36,2.41,770100.0],["2006-09-01",2.44,2.44,2.33,2.43,863800.0],["2006-09-05",2.45,2.57,2.45,2.49,1546200.0],["2006-09-06",2.49,2.54,2.41,2.45,718600.0],["2006-09-07",2.4,2.42,2.31,2.38,686700.0],["2006-09-08",2.33,2.35,2.3,2.31,488400.0],["2006-09-11",2.24,2.27,2.16,2.19,1492500.0],["2006-09-12",2.16,2.24,2.1,2.2,700300.0],["2006-09-13",2.22,2.25,2.2,2.23,703300.0],["2006-09-14",2.23,2.24,2.1,2.1,1195600.0],["2006-09-15",2.09,2.14,2.05,2.13,777400.0],["2006-09-18",2.13,2.15,2.1,2.14,486300.0],["2006-09-19",2.1,2.14,2.04,2.08,793800.0],["2006-09-20",2.07,2.12,1.99,1.99,1050300.0],["2006-09-21",2.0,2.08,1.96,2.07,855000.0],["2006-09-22",2.14,2.14,2.06,2.09,516700.0],["2006-09-25",2.04,2.1,1.99,2.0,973100.0],["2006-09-26",1.97,2.07,1.96,2.06,717800.0],["2006-09-27",2.09,2.18,2.07,2.18,738800.0],["2006-09-28",2.16,2.21,2.14,2.16,514900.0],["2006-09-29",2.15,2.17,2.14,2.17,362100.0],["2006-10-02",2.21,2.23,2.15,2.19,526700.0],["2006-10-03",2.11,2.14,2.01,2.04,803400.0],["2006-10-04",2.05,2.1,1.99,2.04,1304400.0],["2006-10-05",2.08,2.17,2.07,2.16,601400.0],["2006-10-06",2.16,2.19,2.1,2.16,392500.0],["2006-10-09",2.17,2.2,2.13,2.15,205800.0],["2006-10-10",2.1,2.15,2.08,2.12,302300.0],["2006-10-11",2.1,2.16,2.1,2.11,313600.0],["2006-10-12",2.13,2.18,2.1,2.18,408600.0],["2006-10-13",2.21,2.4,2.2,2.39,2110800.0],["2006-10-16",2.43,2.49,2.39,2.48,1153200.0],["2006-10-17",2.5,2.5,2.33,2.44,878700.0],["2006-10-18",2.47,2.47,2.36,2.39,598500.0],["2006-10-19",2.4,2.54,2.4,2.54,1001100.0],["2006-10-20",2.54,2.54,2.47,2.53,775400.0],["2006-10-23",2.5,2.59,2.49,2.53,518800.0],["2006-10-24",2.49,2.53,2.43,2.48,499300.0],["2006-10-25",2.45,2.52,2.45,2.48,679100.0],["2006-10-26",2.49,2.53,2.43,2.45,641300.0],["2006-10-27",2.44,2.47,2.38,2.44,642600.0],["2006-10-30",2.45,2.47,2.39,2.39,465900.0],["2006-10-31",2.36,2.59,2.3,2.56,1179700.0],["2006-11-01",2.58,2.63,2.44,2.44,1165900.0],["2006-11-02",2.44,2.5,2.4,2.46,681400.0],["2006-11-03",2.49,2.6,2.47,2.6,952200.0],["2006-11-06",2.6,2.61,2.54,2.58,731200.0],["2006-11-07",2.61,2.69,2.59,2.64,718800.0],["2006-11-08",2.6,2.6,2.51,2.57,782700.0],["2006-11-09",2.58,2.68,2.58,2.68,1068200.0],["2006-11-10",2.68,2.68,2.51,2.57,1229900.0],["2006-11-13",2.5,2.51,2.4,2.42,1703300.0],["2006-11-14",2.39,2.39,2.3,2.33,1555700.0],["2006-11-15",2.3,2.38,2.22,2.37,1125400.0],["2006-11-16",2.37,2.39,2.26,2.27,943400.0],["2006-11-17",2.25,2.26,2.16,2.2,1610800.0],["2006-11-20",2.28,2.33,2.26,2.27,687800.0],["2006-11-21",2.34,2.36,2.3,2.32,788500.0],["2006-11-22",2.33,2.41,2.32,2.37,878100.0],["2006-11-24",2.41,2.42,2.39,2.41,403200.0],["2006-11-27",2.42,2.46,2.37,2.4,607100.0],["2006-11-28",2.39,2.41,2.33,2.39,422300.0],["2006-11-29",2.36,2.49,2.35,2.47,680500.0],["2006-11-30",2.49,2.54,2.44,2.5,853100.0],["2006-12-01",2.53,2.53,2.48,2.5,398300.0],["2006-12-04",2.5,2.58,2.5,2.57,760400.0],["2006-12-05",2.6,2.73,2.57,2.73,1494500.0],["2006-12-06",2.71,2.78,2.68,2.76,1494700.0],["2006-12-07",2.78,2.78,2.61,2.64,1559200.0],["2006-12-08",2.65,2.7,2.51,2.54,1052600.0],["2006-12-11",2.6,2.62,2.54,2.57,818800.0],["2006-12-12",2.58,2.66,2.58,2.61,649000.0],["2006-12-13",2.64,2.67,2.55,2.65,893700.0],["2006-12-14",2.67,2.71,2.57,2.6,1027700.0],["2006-12-15",2.64,2.65,2.54,2.61,1008300.0],["2006-12-18",2.6,2.63,2.47,2.51,885900.0],["2006-12-19",2.61,2.82,2.57,2.82,2722600.0],["2006-12-20",2.87,2.99,2.7,2.83,2468800.0],["2006-12-21",2.82,2.82,2.65,2.76,1730600.0],["2006-12-22",2.76,2.76,2.65,2.69,1471900.0],["2006-12-26",2.69,2.77,2.66,2.7,720300.0],["2006-12-27",2.72,2.74,2.63,2.68,737000.0],["2006-12-28",2.7,2.7,2.57,2.61,1566500.0],["2006-12-29",2.57,2.62,2.56,2.59,735500.0],["2007-01-03",2.51,2.54,2.38,2.42,2282200.0],["2007-01-04",2.37,2.4,2.32,2.37,842900.0],["2007-01-05",2.24,2.4,2.22,2.39,1214300.0],["2007-01-08",2.38,2.43,2.34,2.42,509200.0],["2007-01-09",2.41,2.43,2.37,2.4,480300.0],["2007-01-10",2.35,2.48,2.35,2.44,610700.0],["2007-01-11",2.4,2.52,2.4,2.5,856700.0],["2007-01-12",2.52,2.53,2.41,2.5,711300.0],["2007-01-16",2.5,2.51,2.42,2.42,398200.0],["2007-01-17",2.4,2.44,2.37,2.39,473000.0],["2007-01-18",2.39,2.4,2.3,2.35,582200.0],["2007-01-19",2.36,2.4,2.3,2.38,334700.0],["2007-01-22",2.36,2.4,2.35,2.35,279600.0],["2007-01-23",2.41,2.47,2.37,2.47,848400.0],["2007-01-24",2.48,2.51,2.42,2.48,622700.0],["2007-01-25",2.52,2.63,2.51,2.55,1038200.0],["2007-01-26",2.59,2.59,2.53,2.58,495700.0],["2007-01-29",2.58,2.58,2.5,2.53,681800.0],["2007-01-30",2.53,2.6,2.52,2.59,355800.0],["2007-01-31",2.59,2.62,2.56,2.59,478800.0],["2007-02-01",2.6,2.68,2.6,2.65,846700.0],["2007-02-02",2.63,2.65,2.54,2.59,747200.0],["2007-02-05",2.58,2.6,2.54,2.54,295400.0],["2007-02-06",2.55,2.63,2.51,2.55,512000.0],["2007-02-07",2.55,2.59,2.52,2.55,335900.0],["2007-02-08",2.54,2.55,2.5,2.53,623200.0],["2007-02-09",2.55,2.59,2.53,2.54,402700.0],["2007-02-12",2.51,2.55,2.49,2.5,362900.0],["2007-02-13",2.52,2.55,2.49,2.54,678100.0],["2007-02-14",2.5,2.57,2.5,2.56,911500.0],["2007-02-15",2.57,2.65,2.57,2.65,941000.0],["2007-02-16",2.65,2.65,2.62,2.64,461500.0],["2007-02-20",2.7,2.74,2.65,2.73,1146400.0],["2007-02-21",2.73,2.79,2.68,2.78,725200.0],["2007-02-22",2.77,2.83,2.74,2.75,906000.0],["2007-02-23",2.76,2.82,2.75,2.81,668100.0],["2007-02-26",2.83,2.88,2.82,2.87,868100.0],["2007-02-27",2.83,2.85,2.55,2.6,2129500.0],["2007-02-28",2.62,2.72,2.57,2.7,847000.0],["2007-03-01",2.7,2.7,2.6,2.64,938100.0],["2007-03-02",2.6,2.63,2.52,2.55,908100.0],["2007-03-05",2.45,2.54,2.33,2.49,832400.0],["2007-03-06",2.55,2.6,2.53,2.57,1242300.0],["2007-03-07",2.57,2.61,2.53,2.54,598900.0],["2007-03-08",2.63,2.63,2.57,2.61,547400.0],["2007-03-09",2.63,2.66,2.6,2.6,299100.0],["2007-03-12",2.59,2.65,2.58,2.62,300700.0],["2007-03-13",2.62,2.64,2.54,2.55,478100.0],["2007-03-14",2.5,2.53,2.43,2.51,609800.0],["2007-03-15",2.55,2.6,2.55,2.59,547500.0],["2007-03-16",2.61,2.77,2.51,2.63,1444500.0],["2007-03-19",2.63,2.67,2.52,2.55,880400.0],["2007-03-20",2.59,2.59,2.51,2.51,647800.0],["2007-03-21",2.54,2.59,2.52,2.59,481800.0],["2007-03-22",2.63,2.65,2.54,2.64,882400.0],["2007-03-23",2.65,2.68,2.58,2.62,756300.0],["2007-03-26",2.64,2.67,2.6,2.67,594200.0],["2007-03-27",2.64,2.68,2.6,2.63,990400.0],["2007-03-28",2.67,2.67,2.58,2.62,446400.0],["2007-03-29",2.62,2.64,2.6,2.63,383300.0],["2007-03-30",2.66,2.67,2.62,2.63,646100.0],["2007-04-02",2.62,2.63,2.56,2.59,543300.0],["2007-04-03",2.63,2.87,2.6,2.82,2579400.0],["2007-04-04",2.9,2.93,2.85,2.91,1447800.0],["2007-04-05",2.9,2.92,2.82,2.86,1127400.0],["2007-04-09",2.88,3.04,2.88,2.96,1530500.0],["2007-04-10",3.06,3.08,2.93,3.03,1505700.0],["2007-04-11",3.07,3.13,2.95,2.98,1331300.0],["2007-04-12",3.0,3.01,2.93,3.0,737500.0],["2007-04-13",3.02,3.02,2.96,3.0,1019700.0],["2007-04-16",3.03,3.05,2.93,2.99,898500.0],["2007-04-17",3.01,3.24,2.97,3.24,2258800.0],["2007-04-18",3.2,3.24,3.13,3.14,1250300.0],["2007-04-19",3.08,3.08,3.0,3.04,1005800.0],["2007-04-20",3.1,3.15,3.1,3.13,880900.0],["2007-04-23",3.1,3.19,3.1,3.19,787400.0],["2007-04-24",3.19,3.19,3.05,3.09,1170700.0],["2007-04-25",3.09,3.22,3.09,3.22,1533400.0],["2007-04-26",3.17,3.21,3.11,3.14,866300.0],["2007-04-27",3.13,3.17,3.12,3.15,534700.0],["2007-04-30",3.2,3.33,3.14,3.16,2263000.0],["2007-05-01",3.15,3.21,3.08,3.16,1307200.0],["2007-05-02",3.15,3.25,3.15,3.22,1164900.0],["2007-05-03",3.25,3.37,3.25,3.29,1219600.0],["2007-05-04",3.34,3.5,3.32,3.5,2677700.0],["2007-05-07",3.53,3.6,3.46,3.47,1601900.0],["2007-05-08",3.46,3.47,3.28,3.33,1292200.0],["2007-05-09",3.33,3.42,3.28,3.35,1112100.0],["2007-05-10",3.33,3.33,3.1,3.14,1658700.0],["2007-05-11",3.16,3.22,3.11,3.13,968000.0],["2007-05-14",3.17,3.17,3.03,3.05,1090200.0],["2007-05-15",3.09,3.19,3.08,3.16,1076300.0],["2007-05-16",3.11,3.12,2.96,2.98,1089300.0],["2007-05-17",2.96,3.05,2.77,3.03,1905300.0],["2007-05-18",3.06,3.37,3.06,3.37,1765800.0],["2007-05-21",3.37,3.48,3.2,3.39,2673800.0],["2007-05-22",3.47,3.51,3.35,3.41,1119300.0],["2007-05-23",3.4,3.43,3.36,3.37,618500.0],["2007-05-24",3.37,3.38,3.15,3.22,1350200.0],["2007-05-25",3.27,3.43,3.24,3.42,1565400.0],["2007-05-29",3.41,3.5,3.36,3.37,978000.0],["2007-05-30",3.35,3.47,3.27,3.44,825200.0],["2007-05-31",3.5,3.6,3.46,3.56,1251900.0],["2007-06-01",3.57,3.72,3.56,3.71,1612500.0],["2007-06-04",3.73,3.85,3.68,3.83,1509400.0],["2007-06-05",3.83,3.85,3.7,3.76,928800.0],["2007-06-06",3.71,3.75,3.61,3.75,617000.0],["2007-06-07",3.74,3.8,3.53,3.59,1022800.0],["2007-06-08",3.5,3.6,3.45,3.59,1035300.0],["2007-06-11",3.57,3.69,3.57,3.66,919600.0],["2007-06-12",3.64,3.64,3.52,3.53,482000.0],["2007-06-13",3.53,3.62,3.51,3.6,557100.0],["2007-06-14",3.68,3.71,3.64,3.7,678300.0],["2007-06-15",3.7,3.81,3.7,3.75,864500.0],["2007-06-18",3.78,3.79,3.7,3.71,580700.0],["2007-06-19",3.73,3.83,3.72,3.83,900000.0],["2007-06-20",3.79,3.9,3.75,3.75,1114100.0],["2007-06-21",3.82,3.84,3.71,3.71,518900.0],["2007-06-22",3.76,3.77,3.67,3.73,434300.0],["2007-06-25",3.69,3.78,3.66,3.73,663100.0],["2007-06-26",3.65,3.69,3.52,3.53,979000.0],["2007-06-27",3.51,3.67,3.5,3.65,535500.0],["2007-06-28",3.64,3.75,3.64,3.67,563900.0],["2007-06-29",3.66,3.75,3.66,3.7,685500.0],["2007-07-02",3.76,3.89,3.71,3.86,1163100.0],["2007-07-03",3.86,3.94,3.85,3.9,1000000.0],["2007-07-05",4.0,4.05,3.96,4.01,1254100.0],["2007-07-06",4.04,4.07,4.01,4.06,1058900.0],["2007-07-09",4.12,4.25,4.07,4.24,1894500.0],["2007-07-10",4.25,4.34,4.01,4.15,1727900.0],["2007-07-11",4.08,4.2,4.08,4.18,933200.0],["2007-07-12",4.24,4.28,4.22,4.23,1158800.0],["2007-07-13",4.25,4.4,4.22,4.38,1079800.0],["2007-07-16",4.4,4.5,4.31,4.35,1449800.0],["2007-07-17",4.35,4.42,4.29,4.32,1246700.0],["2007-07-18",4.32,4.5,4.32,4.44,1781900.0],["2007-07-19",4.5,4.88,4.49,4.88,2408800.0],["2007-07-20",4.86,4.88,4.69,4.8,1654600.0],["2007-07-23",4.83,4.98,4.45,4.98,1605200.0],["2007-07-24",4.98,5.03,4.76,4.83,1788300.0],["2007-07-25",4.8,4.81,4.33,4.72,2291800.0],["2007-07-26",4.55,4.82,4.16,4.44,2735500.0],["2007-07-27",4.46,4.57,4.3,4.53,1461600.0],["2007-07-30",4.58,4.83,4.54,4.77,2131700.0],["2007-07-31",4.8,4.93,4.73,4.75,1705900.0],["2007-08-01",4.74,4.81,4.63,4.68,2095100.0],["2007-08-02",4.68,5.24,4.68,5.24,3672300.0],["2007-08-03",5.28,5.45,5.07,5.1,3506900.0],["2007-08-06",5.1,5.14,4.81,5.07,1820400.0],["2007-08-07",5.0,5.43,4.95,5.42,2917000.0],["2007-08-08",5.52,5.59,5.21,5.3,3275000.0],["2007-08-09",5.05,5.2,4.72,4.72,3917900.0],["2007-08-10",4.77,4.95,4.36,4.79,3594700.0],["2007-08-13",4.96,5.09,4.8,5.04,2520500.0],["2007-08-14",5.09,5.1,4.65,4.84,2100000.0],["2007-08-15",4.64,4.64,4.04,4.24,3235500.0],["2007-08-16",3.87,3.87,3.15,3.76,5775300.0],["2007-08-17",4.01,4.27,3.78,3.86,2465400.0],["2007-08-20",3.95,4.05,3.86,4.0,1476000.0],["2007-08-21",4.01,4.01,3.82,3.85,1062800.0],["2007-08-22",3.96,4.1,3.92,4.05,1301200.0],["2007-08-23",4.17,4.19,3.95,4.01,1094400.0],["2007-08-24",4.01,4.15,3.95,4.14,829400.0],["2007-08-27",4.16,4.16,3.96,4.0,776400.0],["2007-08-28",3.95,3.95,3.71,3.77,2279300.0],["2007-08-29",3.81,3.9,3.74,3.85,715500.0],["2007-08-30",3.69,3.87,3.68,3.75,601800.0],["2007-08-31",3.88,3.95,3.83,3.86,1093600.0],["2007-09-04",3.86,4.02,3.79,4.02,1006900.0],["2007-09-05",3.91,4.06,3.88,4.03,1517200.0],["2007-09-06",4.09,4.56,4.07,4.56,2545000.0],["2007-09-07",4.62,4.63,4.27,4.41,1935400.0],["2007-09-10",4.45,4.5,4.17,4.31,1474100.0],["2007-09-11",4.4,4.46,4.36,4.43,855400.0],["2007-09-12",4.36,4.42,4.27,4.32,1091400.0],["2007-09-13",4.3,4.41,4.25,4.38,736700.0],["2007-09-14",4.33,4.43,4.3,4.35,607400.0],["2007-09-17",4.34,4.41,4.31,4.36,495200.0],["2007-09-18",4.35,4.52,4.21,4.5,1052000.0],["2007-09-19",4.52,4.68,4.52,4.55,1538300.0],["2007-09-20",4.61,4.91,4.5,4.85,2325800.0],["2007-09-21",4.94,5.05,4.92,5.05,1724900.0],["2007-09-24",5.22,5.44,5.1,5.44,2392600.0],["2007-09-25",5.43,5.49,5.25,5.39,2119200.0],["2007-09-26",5.34,5.36,4.93,5.1,2290600.0],["2007-09-27",5.15,5.2,4.96,5.16,1227900.0],["2007-09-28",5.27,5.27,5.12,5.25,820400.0],["2007-10-01",5.29,5.35,5.25,5.33,965400.0],["2007-10-02",5.22,5.25,5.03,5.25,1502400.0],["2007-10-03",5.43,5.57,5.31,5.45,2406000.0],["2007-10-04",5.33,5.52,5.25,5.52,733300.0],["2007-10-05",5.54,5.84,5.52,5.79,2188000.0],["2007-10-08",5.75,5.76,5.47,5.72,1355700.0],["2007-10-09",5.75,6.05,5.74,6.05,2731500.0],["2007-10-10",5.73,6.0,5.43,5.95,4570400.0],["2007-10-11",6.06,6.27,5.68,5.83,2513100.0],["2007-10-12",5.89,6.05,5.7,5.81,1188600.0],["2007-10-15",5.85,5.94,5.67,5.84,1444000.0],["2007-10-16",5.9,5.92,5.67,5.76,710800.0],["2007-10-17",5.85,5.93,5.6,5.65,1184100.0],["2007-10-18",5.62,5.71,5.55,5.64,635500.0],["2007-10-19",5.67,5.68,5.42,5.51,928000.0],["2007-10-22",5.29,5.4,5.08,5.4,1323600.0],["2007-10-23",5.46,5.5,5.33,5.43,1013700.0],["2007-10-24",5.38,5.47,5.21,5.46,719400.0],["2007-10-25",5.49,5.5,5.37,5.41,771400.0],["2007-10-26",5.51,5.76,5.49,5.76,1339300.0],["2007-10-29",5.83,6.0,5.8,5.93,1482300.0],["2007-10-30",5.85,5.95,5.66,5.8,1028000.0],["2007-10-31",5.94,5.94,5.65,5.85,1128500.0],["2007-11-01",5.85,5.85,5.65,5.67,751000.0],["2007-11-02",5.7,5.86,5.63,5.82,1380200.0],["2007-11-05",5.68,5.87,5.68,5.81,1340500.0],["2007-11-06",5.9,6.19,5.89,6.11,2292200.0],["2007-11-07",6.06,6.2,5.75,5.85,1362900.0],["2007-11-08",5.88,5.95,5.45,5.7,1608200.0],["2007-11-09",5.65,5.83,5.51,5.73,1097100.0],["2007-11-12",5.55,5.58,4.99,5.03,2248000.0],["2007-11-13",5.0,5.32,5.0,5.25,1402200.0],["2007-11-14",5.44,5.61,5.34,5.48,2349900.0],["2007-11-15",5.31,5.38,5.07,5.16,1112800.0],["2007-11-16",5.09,5.25,5.02,5.24,668800.0],["2007-11-19",5.31,5.31,4.84,4.86,1429300.0],["2007-11-20",4.86,5.17,4.86,5.01,1068800.0],["2007-11-21",4.98,4.98,4.61,4.71,1299400.0],["2007-11-23",4.67,4.88,4.61,4.88,891000.0],["2007-11-26",4.92,5.0,4.6,4.61,914600.0],["2007-11-27",4.6,4.6,4.34,4.59,1357800.0],["2007-11-28",4.52,4.81,4.51,4.77,969600.0],["2007-11-29",4.85,4.88,4.55,4.65,1197500.0],["2007-11-30",4.64,4.77,4.6,4.69,1217500.0],["2007-12-03",4.62,4.8,4.52,4.65,746500.0],["2007-12-04",4.66,4.66,4.45,4.47,646500.0],["2007-12-05",4.5,4.65,4.45,4.55,877100.0],["2007-12-06",4.58,4.75,4.51,4.59,1244100.0],["2007-12-07",4.7,4.75,4.6,4.73,948300.0],["2007-12-10",4.79,5.08,4.74,5.06,2158800.0],["2007-12-11",5.07,5.32,4.97,5.2,2441500.0],["2007-12-12",5.2,5.3,5.0,5.08,1368500.0],["2007-12-13",5.1,5.1,4.81,4.88,953600.0],["2007-12-14",4.85,4.85,4.65,4.67,822000.0],["2007-12-17",4.61,4.67,4.2,4.25,1687800.0],["2007-12-18",4.44,4.5,4.23,4.49,1165400.0],["2007-12-19",4.55,4.55,4.35,4.4,631300.0],["2007-12-20",4.4,4.45,4.3,4.34,571800.0],["2007-12-21",4.45,4.75,4.45,4.75,1084100.0],["2007-12-24",4.8,4.85,4.64,4.75,500200.0],["2007-12-26",4.75,4.95,4.65,4.92,989100.0],["2007-12-27",4.92,4.94,4.78,4.85,522300.0],["2007-12-28",4.88,5.0,4.86,4.96,655600.0],["2007-12-31",4.89,5.18,4.87,5.18,787400.0],["2008-01-02",5.28,5.29,5.19,5.24,1345400.0],["2008-01-03",5.2,5.28,5.05,5.07,925300.0],["2008-01-04",5.06,5.06,4.81,4.95,897200.0],["2008-01-07",4.9,4.99,4.7,4.95,847100.0],["2008-01-08",5.03,5.07,4.81,4.83,620000.0],["2008-01-09",4.84,4.92,4.56,4.69,709400.0],["2008-01-10",4.6,4.81,4.55,4.75,408300.0],["2008-01-11",4.67,4.79,4.59,4.75,613100.0],["2008-01-14",4.8,4.94,4.76,4.93,631700.0],["2008-01-15",4.86,4.9,4.55,4.6,718800.0],["2008-01-16",4.55,4.64,4.31,4.4,1053500.0],["2008-01-17",4.45,4.48,4.17,4.18,1016100.0],["2008-01-18",4.23,4.37,4.1,4.16,574900.0],["2008-01-22",3.6,4.03,3.39,3.9,1684000.0],["2008-01-23",3.78,3.87,3.57,3.82,1166900.0],["2008-01-24",3.85,4.05,3.82,3.86,1306700.0],["2008-01-25",4.08,4.25,3.77,3.82,1862400.0],["2008-01-28",3.82,4.05,3.76,3.97,549000.0],["2008-01-29",3.99,4.12,3.94,4.07,835800.0],["2008-01-30",4.1,4.14,3.95,4.01,969000.0],["2008-01-31",3.99,4.08,3.9,3.96,1058900.0],["2008-02-01",4.03,4.07,3.77,3.85,1675000.0],["2008-02-04",3.8,3.84,3.75,3.77,872400.0],["2008-02-05",3.74,3.75,3.52,3.63,1300300.0],["2008-02-06",3.65,3.71,3.5,3.52,948100.0],["2008-02-07",3.47,3.67,3.45,3.61,1235700.0],["2008-02-08",3.67,4.06,3.64,3.96,2717000.0],["2008-02-11",4.11,4.16,3.91,4.15,1206100.0],["2008-02-12",4.16,4.16,3.93,3.94,1275300.0],["2008-02-13",4.05,4.05,3.93,3.97,1393400.0],["2008-02-14",4.04,4.1,3.87,4.0,1186100.0],["2008-02-15",4.0,4.01,3.75,3.83,1564500.0],["2008-02-19",4.0,4.21,3.96,4.09,2778100.0],["2008-02-20",4.09,4.17,4.05,4.17,1641200.0],["2008-02-21",4.24,4.74,4.22,4.74,3543000.0],["2008-02-22",4.69,4.84,4.46,4.8,2123600.0],["2008-02-25",4.84,4.91,4.61,4.74,1510600.0],["2008-02-26",4.77,4.96,4.66,4.69,1220400.0],["2008-02-27",4.82,5.04,4.78,5.02,2036500.0],["2008-02-28",5.02,5.45,4.95,5.38,2699100.0],["2008-02-29",5.44,5.49,5.23,5.36,2745700.0],["2008-03-03",5.41,5.59,5.21,5.4,2657500.0],["2008-03-04",5.48,5.5,4.8,5.18,2864000.0],["2008-03-05",5.13,5.49,5.13,5.41,2238000.0],["2008-03-06",5.42,5.55,5.3,5.55,2545500.0],["2008-03-07",5.45,5.65,5.31,5.5,2128500.0],["2008-03-10",5.34,5.4,5.15,5.22,1911900.0],["2008-03-11",5.34,5.48,5.3,5.46,1741300.0],["2008-03-12",5.46,5.88,5.43,5.85,2966300.0],["2008-03-13",5.85,6.4,5.82,6.35,4139300.0],["2008-03-14",6.31,6.37,5.7,6.16,3678200.0],["2008-03-17",5.86,6.04,5.35,5.57,4375400.0],["2008-03-18",5.69,5.82,5.57,5.63,2360400.0],["2008-03-19",5.57,5.57,5.08,5.17,2884700.0],["2008-03-20",4.95,5.11,4.8,4.94,2589700.0],["2008-03-24",4.89,5.18,4.74,5.01,2196600.0],["2008-03-25",5.1,5.48,5.09,5.45,3553800.0],["2008-03-26",5.49,5.56,5.32,5.49,2602900.0],["2008-03-27",5.61,5.63,5.25,5.37,2290900.0],["2008-03-28",5.37,5.43,5.25,5.36,1186100.0],["2008-03-31",5.39,5.4,5.07,5.1,1269500.0],["2008-04-01",5.0,5.3,4.9,5.24,2732100.0],["2008-04-02",5.32,5.43,5.25,5.38,1169600.0],["2008-04-03",5.35,5.48,5.34,5.41,1204800.0],["2008-04-04",5.39,5.67,5.39,5.54,2034800.0],["2008-04-07",5.66,5.78,5.56,5.64,1991100.0],["2008-04-08",5.51,5.62,5.44,5.5,2437900.0],["2008-04-09",5.52,5.75,5.47,5.71,3502900.0],["2008-04-10",5.65,5.74,5.46,5.57,2140200.0],["2008-04-11",5.52,5.57,5.33,5.44,1590300.0],["2008-04-14",5.4,5.44,5.3,5.4,1750200.0],["2008-04-15",5.4,5.46,5.05,5.26,2381100.0],["2008-04-16",5.42,5.56,5.37,5.51,2046800.0],["2008-04-17",5.26,5.63,5.26,5.47,1487200.0],["2008-04-18",5.32,5.45,5.23,5.4,1021500.0],["2008-04-21",5.4,5.53,5.31,5.32,505000.0],["2008-04-22",5.39,5.64,5.35,5.54,2044600.0],["2008-04-23",5.42,5.57,5.3,5.33,2201100.0],["2008-04-24",5.27,5.33,5.05,5.2,2382400.0],["2008-04-25",5.31,5.34,5.17,5.33,1480600.0],["2008-04-28",5.37,5.43,5.3,5.4,846000.0],["2008-04-29",5.3,5.36,5.05,5.1,2220200.0],["2008-04-30",5.21,5.32,5.04,5.32,1841100.0],["2008-05-01",5.16,5.21,4.9,5.11,2173700.0],["2008-05-02",5.13,5.23,5.11,5.17,919300.0],["2008-05-05",5.3,5.41,5.23,5.39,1494100.0],["2008-05-06",5.3,5.42,5.27,5.39,1268000.0],["2008-05-07",5.26,5.4,5.23,5.23,1095300.0],["2008-05-08",5.29,5.4,5.24,5.39,1382700.0],["2008-05-09",5.21,5.3,5.04,5.22,1934000.0],["2008-05-12",5.18,5.34,5.11,5.34,698100.0],["2008-05-13",5.3,5.54,5.25,5.5,1351600.0],["2008-05-14",5.4,5.44,5.1,5.12,2734200.0],["2008-05-15",5.25,5.3,5.11,5.26,1479900.0],["2008-05-16",5.34,5.4,5.25,5.35,1462500.0],["2008-05-19",5.35,5.42,5.25,5.34,1066500.0],["2008-05-20",5.35,5.37,5.23,5.34,1236200.0],["2008-05-21",5.25,5.46,5.18,5.26,1600800.0],["2008-05-22",5.23,5.28,5.08,5.26,1372000.0],["2008-05-23",5.26,5.26,5.1,5.13,517600.0],["2008-05-27",5.1,5.1,4.97,5.01,1057200.0],["2008-05-28",4.95,4.98,4.88,4.9,1263500.0],["2008-05-29",4.84,4.87,4.64,4.65,1688300.0],["2008-05-30",4.69,4.88,4.68,4.88,1162600.0],["2008-06-02",4.9,4.9,4.67,4.69,984700.0],["2008-06-03",4.69,4.69,4.52,4.58,772900.0],["2008-06-04",4.52,4.62,4.46,4.58,889000.0],["2008-06-05",4.51,4.74,4.48,4.73,970900.0],["2008-06-06",4.81,5.07,4.8,5.05,1806900.0],["2008-06-09",5.03,5.05,4.93,5.0,793700.0],["2008-06-10",4.92,4.96,4.78,4.9,580900.0],["2008-06-11",4.85,4.97,4.82,4.82,484100.0],["2008-06-12",4.78,4.82,4.66,4.67,452700.0],["2008-06-13",4.7,4.78,4.67,4.75,320400.0],["2008-06-16",4.82,4.94,4.79,4.92,400200.0],["2008-06-17",4.9,5.39,4.9,5.25,2540200.0],["2008-06-18",5.36,5.42,5.25,5.4,1310200.0],["2008-06-19",5.4,5.46,5.19,5.27,866500.0],["2008-06-20",5.21,5.35,5.19,5.31,461000.0],["2008-06-23",5.3,5.32,5.16,5.3,1114600.0],["2008-06-24",5.27,5.35,5.15,5.15,1088600.0],["2008-06-25",5.11,5.21,4.88,4.94,2353300.0],["2008-06-26",5.01,5.06,4.93,5.02,1051500.0],["2008-06-27",5.08,5.17,5.0,5.15,1230400.0],["2008-06-30",5.15,5.2,5.01,5.12,716300.0],["2008-07-01",5.1,5.13,4.98,5.05,571300.0],["2008-07-02",5.05,5.08,4.89,4.92,846600.0],["2008-07-03",4.86,4.89,4.66,4.83,645100.0],["2008-07-07",4.75,4.78,4.64,4.68,816800.0],["2008-07-08",4.74,4.74,4.4,4.53,1122800.0],["2008-07-09",4.55,4.64,4.38,4.43,632200.0],["2008-07-10",4.4,4.49,4.35,4.45,754200.0],["2008-07-11",4.55,4.55,4.29,4.47,1106900.0],["2008-07-14",4.47,4.53,4.37,4.47,660000.0],["2008-07-15",4.4,4.45,4.21,4.34,830700.0],["2008-07-16",4.16,4.38,4.16,4.25,463700.0],["2008-07-17",4.29,4.33,4.14,4.25,651800.0],["2008-07-18",4.24,4.3,4.12,4.14,471600.0],["2008-07-21",4.15,4.27,4.12,4.19,685000.0],["2008-07-22",4.21,4.21,3.87,3.94,2138300.0],["2008-07-23",3.92,3.99,3.75,3.75,1828700.0],["2008-07-24",3.78,4.1,3.65,3.65,1205800.0],["2008-07-25",3.76,3.85,3.68,3.72,1093900.0],["2008-07-28",3.81,3.81,3.65,3.74,1264100.0],["2008-07-29",3.7,3.7,3.51,3.61,1391200.0],["2008-07-30",3.58,3.86,3.58,3.8,1565900.0],["2008-07-31",3.76,3.88,3.68,3.8,633800.0],["2008-08-01",3.79,3.79,3.63,3.63,576700.0],["2008-08-04",3.61,3.65,3.42,3.46,838600.0],["2008-08-05",3.49,3.49,3.18,3.22,1873100.0],["2008-08-06",3.22,3.35,3.22,3.28,1312600.0],["2008-08-07",3.38,3.38,3.11,3.18,995200.0],["2008-08-08",3.18,3.18,2.98,3.0,2764000.0],["2008-08-11",3.0,3.01,2.7,2.72,2153400.0],["2008-08-12",2.75,2.82,2.7,2.78,1801900.0],["2008-08-13",2.75,3.1,2.75,2.96,2558800.0],["2008-08-14",3.0,3.05,2.82,2.83,1521700.0],["2008-08-15",2.76,2.78,2.68,2.68,2127200.0],["2008-08-18",2.7,2.83,2.64,2.74,1190100.0],["2008-08-19",2.69,2.72,2.61,2.64,1405400.0],["2008-08-20",2.65,2.94,2.65,2.92,1623400.0],["2008-08-21",3.07,3.17,3.0,3.17,1624300.0],["2008-08-22",3.17,3.17,2.9,3.04,1221400.0],["2008-08-25",3.08,3.08,2.94,3.04,900200.0],["2008-08-26",2.98,3.04,2.89,2.92,518500.0],["2008-08-27",2.95,3.05,2.93,3.04,608600.0],["2008-08-28",3.08,3.12,2.92,3.08,925800.0],["2008-08-29",3.03,3.08,2.97,3.04,517400.0],["2008-09-02",2.95,2.96,2.81,2.83,908600.0],["2008-09-03",2.8,2.93,2.61,2.68,980700.0],["2008-09-04",2.74,2.74,2.5,2.63,1507900.0],["2008-09-05",2.64,2.7,2.45,2.51,1082200.0],["2008-09-08",2.6,2.62,2.32,2.36,949900.0],["2008-09-09",2.37,2.37,2.06,2.08,1993800.0],["2008-09-10",2.08,2.18,1.95,2.09,2501700.0],["2008-09-11",2.02,2.1,1.95,1.98,1286300.0],["2008-09-12",2.09,2.36,2.03,2.3,1540300.0],["2008-09-15",2.0,2.26,2.0,2.05,884400.0],["2008-09-16",2.05,2.13,2.0,2.1,741600.0],["2008-09-17",2.17,2.17,1.91,2.01,1716700.0],["2008-09-18",2.1,2.1,1.95,1.99,1024200.0],["2008-09-19",2.15,2.25,2.08,2.19,1338300.0],["2008-09-22",2.26,2.37,2.2,2.24,1451000.0],["2008-09-23",2.24,2.28,2.05,2.15,829400.0],["2008-09-24",2.15,2.29,2.04,2.07,741200.0],["2008-09-25",2.02,2.12,2.02,2.06,341500.0],["2008-09-26",2.04,2.1,2.0,2.1,760300.0],["2008-09-29",2.0,2.02,1.74,1.87,1369100.0],["2008-09-30",1.87,1.98,1.85,1.9,937300.0],["2008-10-01",1.98,2.0,1.84,1.87,658800.0],["2008-10-02",1.85,1.87,1.52,1.53,1506000.0],["2008-10-03",1.49,1.68,1.46,1.49,918800.0],["2008-10-06",1.43,1.43,1.08,1.31,2158200.0],["2008-10-07",1.45,1.45,1.1,1.15,1173300.0],["2008-10-08",1.17,1.25,1.02,1.15,2130800.0],["2008-10-09",1.24,1.28,1.01,1.04,1367500.0],["2008-10-10",1.02,1.05,0.85,0.86,2372500.0],["2008-10-13",0.99,1.2,0.93,1.15,1589400.0],["2008-10-14",1.3,1.34,1.12,1.15,1539200.0],["2008-10-15",1.14,1.16,0.98,1.02,1037000.0],["2008-10-16",1.05,1.1,0.86,1.1,1432000.0],["2008-10-17",1.03,1.1,0.95,1.02,815900.0],["2008-10-20",1.08,1.1,0.97,1.04,698500.0],["2008-10-21",1.02,1.03,0.92,0.96,920100.0],["2008-10-22",0.91,0.92,0.8,0.85,1164300.0],["2008-10-23",0.89,0.89,0.69,0.72,1572700.0],["2008-10-24",0.69,0.75,0.54,0.73,1619600.0],["2008-10-27",0.76,0.78,0.67,0.7,755100.0],["2008-10-28",0.75,0.77,0.67,0.71,886700.0],["2008-10-29",0.8,0.89,0.73,0.86,1527800.0],["2008-10-30",0.92,0.98,0.84,0.9,850100.0],["2008-10-31",1.0,1.0,0.83,0.93,841000.0],["2008-11-03",0.97,1.07,0.94,1.03,1044200.0],["2008-11-04",1.06,1.19,1.06,1.15,1441400.0],["2008-11-05",1.1,1.14,0.95,0.98,1046400.0],["2008-11-06",0.95,0.97,0.86,0.86,842600.0],["2008-11-07",0.97,1.04,0.91,0.97,1121600.0],["2008-11-10",1.04,1.13,0.88,0.95,1045700.0],["2008-11-11",0.9,0.9,0.8,0.81,855500.0],["2008-11-12",0.83,0.83,0.75,0.76,833000.0],["2008-11-13",0.75,0.88,0.73,0.84,1210900.0],["2008-11-14",0.9,0.9,0.78,0.82,1194000.0],["2008-11-17",0.84,0.88,0.73,0.79,706300.0],["2008-11-18",0.77,0.85,0.73,0.79,679700.0],["2008-11-19",0.81,0.81,0.73,0.73,569300.0],["2008-11-20",0.73,0.74,0.62,0.64,1138100.0],["2008-11-21",0.69,0.75,0.66,0.69,500200.0],["2008-11-24",0.73,0.81,0.72,0.75,873000.0],["2008-11-25",0.77,0.8,0.69,0.73,579800.0],["2008-11-26",0.72,0.77,0.68,0.77,369400.0],["2008-11-28",0.75,0.76,0.73,0.76,170600.0],["2008-12-01",0.73,0.76,0.66,0.68,652700.0],["2008-12-02",0.67,0.69,0.65,0.66,632800.0],["2008-12-03",0.66,0.66,0.61,0.63,394800.0],["2008-12-04",0.63,0.67,0.61,0.61,349400.0],["2008-12-05",0.61,0.61,0.56,0.57,838700.0],["2008-12-08",0.61,0.63,0.55,0.58,1293900.0],["2008-12-09",0.58,0.61,0.55,0.6,487800.0],["2008-12-10",0.63,0.68,0.61,0.68,1292800.0],["2008-12-11",0.7,0.74,0.68,0.7,1305800.0],["2008-12-12",0.61,0.75,0.61,0.74,678700.0],["2008-12-15",0.79,0.79,0.72,0.72,705700.0],["2008-12-16",0.72,0.74,0.67,0.72,578400.0],["2008-12-17",0.69,0.77,0.68,0.68,970300.0],["2008-12-18",0.69,0.69,0.59,0.6,1309200.0],["2008-12-19",0.61,0.63,0.57,0.6,817600.0],["2008-12-22",0.62,0.63,0.56,0.58,812000.0],["2008-12-23",0.59,0.6,0.55,0.56,686600.0],["2008-12-24",0.57,0.58,0.55,0.57,317000.0],["2008-12-26",0.57,0.65,0.57,0.62,628400.0],["2008-12-29",0.64,0.64,0.58,0.6,1265200.0],["2008-12-30",0.57,0.61,0.56,0.57,1049300.0],["2008-12-31",0.56,0.61,0.56,0.57,1521300.0],["2009-01-02",0.6,0.69,0.59,0.69,1150400.0],["2009-01-05",0.7,0.76,0.65,0.76,1287800.0],["2009-01-06",0.85,0.98,0.82,0.97,3541100.0],["2009-01-07",1.01,1.17,0.99,1.07,3212700.0],["2009-01-08",1.02,1.03,0.97,1.01,1353300.0],["2009-01-09",1.01,1.04,0.97,0.98,914800.0],["2009-01-12",0.97,0.97,0.83,0.84,1333100.0],["2009-01-13",0.84,0.85,0.79,0.81,876800.0],["2009-01-14",0.8,0.82,0.75,0.79,775200.0],["2009-01-15",0.78,0.79,0.71,0.76,1058000.0],["2009-01-16",0.78,0.84,0.78,0.81,717300.0],["2009-01-20",0.86,0.9,0.81,0.83,727000.0],["2009-01-21",0.84,0.85,0.8,0.82,717200.0],["2009-01-22",0.82,0.84,0.78,0.78,299900.0],["2009-01-23",0.78,0.83,0.76,0.8,906100.0],["2009-01-26",0.83,0.86,0.81,0.86,1599300.0],["2009-01-27",0.85,0.87,0.81,0.81,486500.0],["2009-01-28",0.82,0.85,0.82,0.84,447700.0],["2009-01-29",0.83,0.86,0.82,0.86,448300.0],["2009-01-30",0.89,0.92,0.83,0.84,658600.0],["2009-02-02",0.81,0.82,0.76,0.76,951000.0],["2009-02-03",0.77,0.82,0.76,0.82,364100.0],["2009-02-04",0.82,0.85,0.82,0.83,483900.0],["2009-02-05",0.84,0.85,0.8,0.83,276700.0],["2009-02-06",0.85,0.94,0.84,0.92,1290900.0],["2009-02-09",0.99,1.03,0.95,0.99,1423600.0],["2009-02-10",0.97,1.03,0.91,0.95,1075800.0],["2009-02-11",0.95,1.01,0.92,0.93,599200.0],["2009-02-12",0.92,0.93,0.85,0.93,552000.0],["2009-02-13",0.9,0.95,0.88,0.94,278800.0],["2009-02-17",0.9,0.94,0.84,0.84,867400.0],["2009-02-18",0.84,0.88,0.81,0.85,691100.0],["2009-02-19",0.88,0.9,0.83,0.86,509600.0],["2009-02-20",0.81,0.86,0.78,0.81,851600.0],["2009-02-23",0.82,0.84,0.77,0.79,382700.0],["2009-02-24",0.82,1.06,0.75,0.81,884400.0],["2009-02-25",0.82,0.85,0.79,0.84,495400.0],["2009-02-26",0.84,0.9,0.84,0.89,598600.0],["2009-02-27",0.86,0.89,0.85,0.85,305200.0],["2009-03-02",0.83,0.85,0.75,0.76,642800.0],["2009-03-03",0.76,0.88,0.76,0.87,499900.0],["2009-03-04",0.9,0.95,0.9,0.94,726300.0],["2009-03-05",0.97,0.97,0.85,0.88,449200.0],["2009-03-06",0.88,0.92,0.84,0.87,464600.0],["2009-03-09",0.96,0.96,0.83,0.83,348500.0],["2009-03-10",0.86,0.89,0.84,0.87,467100.0],["2009-03-11",0.87,0.9,0.87,0.88,254400.0],["2009-03-12",0.87,0.9,0.87,0.88,275300.0],["2009-03-13",0.92,0.92,0.88,0.9,178100.0],["2009-03-16",0.91,1.0,0.91,0.95,861800.0],["2009-03-17",0.99,0.99,0.92,0.93,364500.0],["2009-03-18",0.93,0.98,0.89,0.98,619400.0],["2009-03-19",1.01,1.23,1.01,1.18,2947500.0],["2009-03-20",1.2,1.24,1.07,1.12,1196100.0],["2009-03-23",1.27,1.27,1.14,1.24,1211800.0],["2009-03-24",1.24,1.24,1.14,1.24,866300.0],["2009-03-25",1.21,1.24,1.13,1.18,1639300.0],["2009-03-26",1.25,1.45,1.25,1.44,2943700.0],["2009-03-27",1.33,1.33,1.21,1.27,2642900.0],["2009-03-30",1.21,1.22,1.15,1.16,1554300.0],["2009-03-31",1.23,1.29,1.2,1.25,1247700.0],["2009-04-01",1.28,1.28,1.2,1.25,778400.0],["2009-04-02",1.3,1.43,1.3,1.41,1884600.0],["2009-04-03",1.42,1.51,1.35,1.46,1373200.0],["2009-04-06",1.46,1.46,1.38,1.43,981700.0],["2009-04-07",1.45,1.46,1.36,1.36,881400.0],["2009-04-08",1.35,1.4,1.28,1.34,1423600.0],["2009-04-09",1.43,1.49,1.4,1.47,1470400.0],["2009-04-13",1.57,1.68,1.5,1.68,2676800.0],["2009-04-14",1.68,1.68,1.53,1.56,2142700.0],["2009-04-15",1.62,1.63,1.56,1.61,1395400.0],["2009-04-16",1.62,1.62,1.53,1.61,1218600.0],["2009-04-17",1.58,1.6,1.5,1.51,1661200.0],["2009-04-20",1.46,1.46,1.28,1.29,2670400.0],["2009-04-21",1.27,1.31,1.19,1.3,4098600.0],["2009-04-22",1.29,1.33,1.25,1.26,2750000.0],["2009-04-23",1.34,1.34,1.25,1.33,1072600.0],["2009-04-24",1.35,1.48,1.34,1.46,1496600.0],["2009-04-27",1.38,1.44,1.31,1.35,1308800.0],["2009-04-28",1.34,1.42,1.27,1.37,1148900.0],["2009-04-29",1.39,1.44,1.39,1.42,1284700.0],["2009-04-30",1.45,1.49,1.4,1.42,1168900.0],["2009-05-01",1.43,1.57,1.41,1.56,2001900.0],["2009-05-04",1.61,1.68,1.58,1.63,2588700.0],["2009-05-05",1.65,1.65,1.52,1.57,1235300.0],["2009-05-06",1.6,1.65,1.54,1.55,1899800.0],["2009-05-07",1.56,1.6,1.38,1.41,2476100.0],["2009-05-08",1.48,1.5,1.4,1.45,2389300.0],["2009-05-11",1.47,1.47,1.36,1.42,1694500.0],["2009-05-12",1.49,1.49,1.37,1.41,1386200.0],["2009-05-13",1.4,1.4,1.31,1.35,1736000.0],["2009-05-14",1.34,1.39,1.3,1.39,1120200.0],["2009-05-15",1.44,1.44,1.34,1.36,679200.0],["2009-05-18",1.4,1.42,1.35,1.39,724900.0],["2009-05-19",1.39,1.49,1.38,1.46,1170000.0],["2009-05-20",1.49,1.61,1.49,1.56,2043200.0],["2009-05-21",1.55,1.56,1.44,1.49,1270600.0],["2009-05-22",1.58,1.59,1.5,1.55,1075800.0],["2009-05-26",1.5,1.58,1.45,1.56,1374500.0],["2009-05-27",1.57,1.74,1.56,1.65,3741500.0],["2009-05-28",1.66,1.75,1.66,1.74,2588900.0],["2009-05-29",1.76,1.82,1.71,1.73,2847800.0],["2009-06-01",1.83,1.85,1.74,1.78,2851100.0],["2009-06-02",1.81,1.91,1.77,1.91,2883200.0],["2009-06-03",1.95,1.95,1.75,1.81,4127000.0],["2009-06-04",1.87,1.93,1.82,1.88,2463800.0],["2009-06-05",1.92,1.94,1.82,1.89,2123400.0],["2009-06-08",1.87,1.87,1.69,1.84,1853400.0],["2009-06-09",1.88,1.93,1.86,1.93,1966500.0],["2009-06-10",1.98,1.98,1.9,1.95,2183400.0],["2009-06-11",1.97,2.05,1.95,2.05,2414100.0],["2009-06-12",2.0,2.0,1.95,1.97,1994600.0],["2009-06-15",1.9,1.9,1.76,1.8,2680100.0],["2009-06-16",1.82,1.87,1.71,1.75,1907300.0],["2009-06-17",1.75,1.75,1.58,1.72,3450000.0],["2009-06-18",1.74,1.75,1.65,1.68,1833500.0],["2009-06-19",1.7,1.78,1.7,1.76,1428300.0],["2009-06-22",1.66,1.69,1.59,1.61,1965800.0],["2009-06-23",1.6,1.67,1.53,1.64,2094600.0],["2009-06-24",1.7,1.72,1.61,1.65,1674500.0],["2009-06-25",1.64,1.77,1.62,1.76,1955700.0],["2009-06-26",1.76,1.8,1.71,1.75,905300.0],["2009-06-29",1.8,1.8,1.71,1.73,720400.0],["2009-06-30",1.74,1.75,1.65,1.71,1083900.0],["2009-07-01",1.71,1.79,1.71,1.77,1345300.0],["2009-07-02",1.76,1.76,1.65,1.71,1125300.0],["2009-07-06",1.67,1.67,1.58,1.6,1492600.0],["2009-07-07",1.61,1.64,1.55,1.56,1138000.0],["2009-07-08",1.54,1.55,1.4,1.44,2135000.0],["2009-07-09",1.48,1.55,1.45,1.48,1558100.0],["2009-07-10",1.45,1.5,1.42,1.47,563800.0],["2009-07-13",1.5,1.53,1.4,1.51,1095100.0],["2009-07-14",1.56,1.6,1.53,1.6,935500.0],["2009-07-15",1.66,1.7,1.65,1.68,1296300.0],["2009-07-16",1.68,1.74,1.65,1.71,813300.0],["2009-07-17",1.71,1.78,1.71,1.73,904100.0],["2009-07-20",1.77,1.82,1.77,1.78,1383400.0],["2009-07-21",1.8,1.84,1.7,1.75,1214900.0],["2009-07-22",1.75,1.8,1.7,1.78,1069300.0],["2009-07-23",1.8,1.91,1.73,1.9,2312600.0],["2009-07-24",1.85,1.91,1.84,1.89,1730500.0],["2009-07-27",1.95,2.09,1.9,2.07,3040100.0],["2009-07-28",2.09,2.17,1.94,2.14,3318400.0],["2009-07-29",2.09,2.13,1.96,2.03,2750800.0],["2009-07-30",2.14,2.14,1.95,2.01,2571500.0],["2009-07-31",2.04,2.12,2.0,2.07,2179400.0],["2009-08-03",2.19,2.25,2.12,2.2,3316700.0],["2009-08-04",2.2,2.32,2.11,2.3,3366500.0],["2009-08-05",2.3,2.4,2.21,2.33,2440600.0],["2009-08-06",2.35,2.39,2.29,2.37,2015700.0],["2009-08-07",2.4,2.54,2.38,2.45,4325200.0],["2009-08-10",2.42,2.55,2.36,2.42,3040000.0],["2009-08-11",2.37,2.45,2.37,2.41,3201000.0],["2009-08-12",2.47,2.5,2.37,2.47,2895400.0],["2009-08-13",2.52,2.69,2.5,2.67,3499000.0],["2009-08-14",2.7,2.76,2.56,2.62,3114200.0],["2009-08-17",2.45,2.47,2.2,2.4,3363400.0],["2009-08-18",2.44,2.52,2.42,2.45,1430700.0],["2009-08-19",2.38,2.52,2.35,2.46,1723500.0],["2009-08-20",2.47,2.51,2.45,2.5,1221100.0],["2009-08-21",2.52,2.64,2.51,2.61,2371000.0],["2009-08-24",2.69,2.78,2.67,2.73,2745600.0],["2009-08-25",2.72,2.77,2.65,2.67,1587300.0],["2009-08-26",2.64,2.66,2.55,2.61,1767200.0],["2009-08-27",2.62,2.62,2.43,2.58,2444500.0],["2009-08-28",2.7,2.7,2.55,2.57,1977500.0],["2009-08-31",2.48,2.56,2.39,2.42,2432300.0],["2009-09-01",2.41,2.49,2.29,2.33,2399200.0],["2009-09-02",2.31,2.45,2.27,2.43,2612800.0],["2009-09-03",2.52,2.58,2.43,2.52,1858100.0],["2009-09-04",2.53,2.56,2.49,2.54,1222000.0],["2009-09-08",2.65,2.67,2.6,2.64,2137600.0],["2009-09-09",2.7,2.7,2.55,2.58,1241700.0],["2009-09-10",2.62,2.66,2.56,2.66,1396000.0],["2009-09-11",2.7,2.73,2.56,2.6,1740400.0],["2009-09-14",2.6,2.6,2.52,2.57,718400.0],["2009-09-15",2.59,2.62,2.55,2.62,904900.0],["2009-09-16",2.68,2.76,2.62,2.75,2912600.0],["2009-09-17",2.77,2.85,2.67,2.75,3190500.0],["2009-09-18",2.84,2.84,2.66,2.72,1527300.0],["2009-09-21",2.7,2.7,2.57,2.65,2619700.0],["2009-09-22",2.67,2.77,2.66,2.73,1157300.0],["2009-09-23",2.7,2.73,2.6,2.6,1669400.0],["2009-09-24",2.6,2.67,2.47,2.51,2346200.0],["2009-09-25",2.42,2.55,2.42,2.47,1304800.0],["2009-09-28",2.51,2.57,2.46,2.55,1208700.0],["2009-09-29",2.51,2.57,2.5,2.53,693000.0],["2009-09-30",2.57,2.66,2.5,2.66,1215100.0],["2009-10-01",2.65,2.67,2.51,2.51,1004200.0],["2009-10-02",2.4,2.55,2.4,2.49,1153500.0],["2009-10-05",2.55,2.61,2.5,2.59,1171600.0],["2009-10-06",2.66,2.68,2.58,2.6,1379400.0],["2009-10-07",2.58,2.58,2.46,2.53,3120000.0],["2009-10-08",2.58,2.62,2.5,2.6,2955100.0],["2009-10-09",2.51,2.66,2.51,2.63,1859600.0],["2009-10-12",2.66,2.73,2.65,2.67,1567000.0],["2009-10-13",2.65,2.75,2.63,2.73,1514200.0],["2009-10-14",2.78,2.8,2.73,2.79,1701400.0],["2009-10-15",2.75,2.76,2.7,2.71,992600.0],["2009-10-16",2.72,2.73,2.66,2.68,760100.0],["2009-10-19",2.75,2.82,2.68,2.77,1367800.0],["2009-10-20",2.78,2.81,2.62,2.67,1232900.0],["2009-10-21",2.68,2.9,2.65,2.8,2266200.0],["2009-10-22",2.82,3.1,2.79,3.09,4440500.0],["2009-10-23",3.14,3.2,2.96,3.03,2996000.0],["2009-10-26",3.06,3.18,2.87,2.92,2723900.0],["2009-10-27",2.87,2.95,2.83,2.86,1445800.0],["2009-10-28",2.85,2.85,2.6,2.61,2923700.0],["2009-10-29",2.67,2.9,2.64,2.87,2246900.0],["2009-10-30",2.81,2.89,2.65,2.72,1990700.0],["2009-11-02",2.75,3.1,2.57,3.03,5351200.0],["2009-11-03",2.99,3.3,2.91,3.25,6870700.0],["2009-11-04",3.4,3.4,3.03,3.09,5320800.0],["2009-11-05",3.1,3.28,3.07,3.14,2309900.0],["2009-11-06",3.1,3.23,3.1,3.17,1707600.0],["2009-11-09",3.28,3.38,3.25,3.31,2356300.0],["2009-11-10",3.34,3.34,3.2,3.29,1580100.0],["2009-11-11",3.35,3.43,3.3,3.34,2130300.0],["2009-11-12",3.24,3.36,3.21,3.28,2129300.0],["2009-11-13",3.35,3.35,3.21,3.21,2268300.0],["2009-11-16",3.32,3.33,3.16,3.31,3811400.0],["2009-11-17",3.27,3.28,3.2,3.27,1440600.0],["2009-11-18",3.2,3.37,3.2,3.37,1740600.0],["2009-11-19",3.28,3.33,3.19,3.32,1632000.0],["2009-11-20",3.28,3.28,3.19,3.2,2050500.0],["2009-11-23",3.27,3.31,3.1,3.15,3019300.0],["2009-11-24",3.22,3.22,3.01,3.08,1756400.0],["2009-11-25",3.21,3.24,3.14,3.24,1501600.0],["2009-11-27",3.01,3.16,2.98,3.09,1601100.0],["2009-11-30",3.11,3.54,3.05,3.4,8490600.0],["2009-12-01",3.59,3.59,3.4,3.54,4387800.0],["2009-12-02",3.6,3.97,3.58,3.97,6812600.0],["2009-12-03",4.16,4.23,3.95,4.03,7536200.0],["2009-12-04",4.0,4.13,3.85,3.98,5098900.0],["2009-12-07",3.89,4.0,3.82,3.85,2736000.0],["2009-12-08",3.81,3.88,3.68,3.71,3987400.0],["2009-12-09",3.68,3.78,3.6,3.7,3076600.0],["2009-12-10",3.76,3.99,3.72,3.93,2742200.0],["2009-12-11",3.95,4.03,3.86,3.9,2162500.0],["2009-12-14",4.02,4.2,3.92,4.2,4535500.0],["2009-12-15",4.13,4.31,4.08,4.19,3389100.0],["2009-12-16",4.21,4.33,4.2,4.3,2573700.0],["2009-12-17",4.24,4.26,4.15,4.22,2347900.0],["2009-12-18",4.26,4.44,4.14,4.31,4487900.0],["2009-12-21",4.45,4.45,4.3,4.35,2496600.0],["2009-12-22",4.38,4.4,4.28,4.29,1535900.0],["2009-12-23",4.34,4.4,4.32,4.38,1591200.0],["2009-12-24",4.38,4.43,4.36,4.4,763700.0],["2009-12-28",4.45,4.45,4.31,4.34,1556300.0],["2009-12-29",4.4,4.43,4.31,4.35,949700.0],["2009-12-30",4.35,4.35,4.12,4.18,3567500.0],["2009-12-31",4.22,4.26,4.18,4.22,1071100.0],["2010-01-04",4.26,4.39,4.26,4.3,1732000.0],["2010-01-05",4.33,4.34,4.23,4.33,1594500.0],["2010-01-06",4.38,4.5,4.34,4.42,2667000.0],["2010-01-07",4.47,4.48,4.3,4.42,2239600.0],["2010-01-08",4.43,4.43,4.35,4.38,1690800.0],["2010-01-11",4.44,4.45,4.31,4.34,2382900.0],["2010-01-12",4.34,4.34,4.17,4.24,2735100.0],["2010-01-13",4.2,4.33,4.13,4.3,1604600.0],["2010-01-14",4.23,4.38,4.23,4.36,1164200.0],["2010-01-15",4.75,5.13,4.75,5.01,10788000.0],["2010-01-19",5.48,5.65,5.17,5.33,10543000.0],["2010-01-20",5.2,5.28,5.02,5.28,4477000.0],["2010-01-21",5.1,5.15,4.65,4.8,7526500.0],["2010-01-22",4.72,4.97,4.61,4.87,4771700.0],["2010-01-25",4.94,5.04,4.77,4.77,3203900.0],["2010-01-26",4.69,4.92,4.58,4.76,3787900.0],["2010-01-27",4.75,4.86,4.54,4.65,4297500.0],["2010-01-28",4.8,4.8,4.4,4.54,3787700.0],["2010-01-29",4.51,4.63,4.1,4.26,5057600.0],["2010-02-01",4.16,4.64,4.16,4.58,3673700.0],["2010-02-02",4.63,4.69,4.51,4.65,2642900.0],["2010-02-03",4.63,4.74,4.51,4.54,3010800.0],["2010-02-04",4.48,4.48,4.16,4.17,4390700.0],["2010-02-05",4.11,4.26,3.87,4.25,7217900.0],["2010-02-08",4.25,4.35,4.1,4.12,2697700.0],["2010-02-09",4.2,4.3,4.16,4.21,2975800.0],["2010-02-10",4.25,4.26,4.11,4.15,2193800.0],["2010-02-11",4.2,4.48,4.11,4.42,3696100.0],["2010-02-12",4.3,4.45,4.22,4.39,2172700.0],["2010-02-16",4.58,4.6,4.5,4.54,2204200.0],["2010-02-17",4.61,4.61,4.44,4.5,1748700.0],["2010-02-18",4.45,4.61,4.45,4.55,1867100.0],["2010-02-19",4.44,4.65,4.44,4.63,1959100.0],["2010-02-22",4.66,4.73,4.62,4.7,1794700.0],["2010-02-23",4.7,4.7,4.48,4.49,2118600.0],["2010-02-24",4.45,4.59,4.45,4.47,1672700.0],["2010-02-25",4.28,4.56,4.28,4.56,2523900.0],["2010-02-26",4.59,4.64,4.47,4.52,1080100.0],["2010-03-01",4.64,4.71,4.6,4.68,1730300.0],["2010-03-02",4.71,4.75,4.6,4.62,1978700.0],["2010-03-03",4.65,4.75,4.63,4.7,1635600.0],["2010-03-04",4.73,4.73,4.59,4.63,761800.0],["2010-03-05",4.68,4.74,4.66,4.7,1151900.0],["2010-03-08",4.78,4.8,4.69,4.8,1658500.0],["2010-03-09",4.74,4.9,4.71,4.89,1627600.0],["2010-03-10",4.91,5.1,4.91,5.09,3108900.0],["2010-03-11",5.07,5.07,4.94,5.02,1704800.0],["2010-03-12",5.08,5.1,4.95,4.96,1270600.0],["2010-03-15",4.96,5.02,4.88,5.02,1204900.0],["2010-03-16",5.07,5.13,5.05,5.08,1235800.0],["2010-03-17",5.12,5.16,5.05,5.07,1717500.0],["2010-03-18",5.11,5.12,4.91,4.93,2029900.0],["2010-03-19",4.82,4.96,4.67,4.82,2794000.0],["2010-03-22",4.78,4.8,4.65,4.79,1436500.0],["2010-03-23",4.79,4.92,4.73,4.9,1311800.0],["2010-03-24",4.79,4.93,4.77,4.88,1632300.0],["2010-03-25",4.96,4.98,4.75,4.77,1712900.0],["2010-03-26",4.79,5.09,4.79,5.08,2670200.0],["2010-03-29",5.15,5.25,5.1,5.1,2129300.0],["2010-03-30",5.16,5.21,5.1,5.15,1013300.0],["2010-03-31",5.16,5.22,5.16,5.18,1323600.0],["2010-04-01",5.25,5.49,5.25,5.43,3263100.0],["2010-04-05",5.51,5.54,5.47,5.53,1564100.0],["2010-04-06",5.5,5.54,5.43,5.46,1370800.0],["2010-04-07",5.5,5.6,5.47,5.52,1905600.0],["2010-04-08",5.5,5.53,5.4,5.51,1117100.0],["2010-04-09",5.57,6.03,5.57,6.01,5433700.0],["2010-04-12",5.94,6.12,5.85,5.88,2791000.0],["2010-04-13",5.88,5.91,5.74,5.89,1622600.0],["2010-04-14",6.05,6.18,5.96,6.14,2577900.0],["2010-04-15",6.1,6.21,6.01,6.12,1659100.0],["2010-04-16",6.07,6.1,5.85,5.99,2612300.0],["2010-04-19",5.78,5.98,5.65,5.89,2561200.0],["2010-04-20",6.0,6.04,5.93,5.95,1394200.0],["2010-04-21",6.01,6.01,5.75,5.85,2281100.0],["2010-04-22",5.73,5.81,5.65,5.81,2158800.0],["2010-04-23",5.87,5.98,5.73,5.96,1540500.0],["2010-04-26",5.97,6.09,5.91,6.02,1515200.0],["2010-04-27",5.93,5.99,5.81,5.85,1654900.0],["2010-04-28",5.84,5.92,5.69,5.82,1933600.0],["2010-04-29",5.81,5.94,5.71,5.75,1577300.0],["2010-04-30",5.84,5.85,5.66,5.68,1538400.0],["2010-05-03",5.77,5.77,5.31,5.44,3703200.0],["2010-05-04",5.4,5.4,5.02,5.04,5275300.0],["2010-05-05",4.84,5.27,4.72,5.16,4278800.0],["2010-05-06",5.21,5.4,4.75,5.06,4512200.0],["2010-05-07",5.08,5.16,4.84,5.0,2942500.0],["2010-05-10",5.5,5.5,5.24,5.35,2270800.0],["2010-05-11",5.24,5.37,5.16,5.35,2486100.0],["2010-05-12",5.39,5.55,5.37,5.52,2187100.0],["2010-05-13",5.93,6.05,5.85,5.98,6343500.0],["2010-05-14",5.95,5.95,5.55,5.65,4242200.0],["2010-05-17",5.6,5.6,5.2,5.4,4137900.0],["2010-05-18",5.42,5.62,5.26,5.31,3008300.0],["2010-05-19",5.05,5.19,4.9,5.14,4168200.0],["2010-05-20",4.9,4.92,4.67,4.68,4080400.0],["2010-05-21",4.55,4.98,4.35,4.92,4640700.0],["2010-05-24",5.04,5.14,4.95,4.96,1958400.0],["2010-05-25",4.7,4.99,4.5,4.95,4407400.0],["2010-05-26",5.23,5.31,5.07,5.14,2943400.0],["2010-05-27",5.29,5.41,5.27,5.41,2301100.0],["2010-05-28",5.45,5.45,5.2,5.31,1982600.0],["2010-06-01",5.24,5.28,5.01,5.01,1811100.0],["2010-06-02",4.99,5.23,4.93,5.19,1772600.0],["2010-06-03",5.19,5.25,5.01,5.11,1573800.0],["2010-06-04",5.0,5.04,4.81,4.83,2172400.0],["2010-06-07",4.83,4.89,4.64,4.77,2130900.0],["2010-06-08",4.77,4.88,4.72,4.85,1743500.0],["2010-06-09",4.97,5.09,4.87,4.91,2284900.0],["2010-06-10",5.05,5.1,4.92,5.01,1451400.0],["2010-06-11",4.96,5.06,4.91,5.0,1285100.0],["2010-06-14",5.08,5.13,4.97,4.98,1504700.0],["2010-06-15",5.1,5.13,5.01,5.09,1704400.0],["2010-06-16",5.08,5.11,5.01,5.08,1151700.0],["2010-06-17",5.07,5.08,4.97,5.03,1312900.0],["2010-06-18",5.04,5.1,5.0,5.04,1125500.0],["2010-06-21",5.15,5.21,5.01,5.07,2076600.0],["2010-06-22",5.04,5.1,4.81,4.89,2145100.0],["2010-06-23",4.85,4.95,4.76,4.91,1317000.0],["2010-06-24",4.95,4.97,4.78,4.79,1087100.0],["2010-06-25",4.79,4.98,4.75,4.93,1488100.0],["2010-06-28",4.95,4.99,4.83,4.85,1166000.0],["2010-06-29",4.77,4.81,4.5,4.54,3401900.0],["2010-06-30",4.48,4.52,4.22,4.28,2819600.0],["2010-07-01",4.16,4.25,3.57,4.0,6749800.0],["2010-07-02",4.0,4.05,3.83,3.92,2924200.0],["2010-07-06",3.46,3.77,3.31,3.4,8433700.0],["2010-07-07",3.47,3.8,3.4,3.75,3433700.0],["2010-07-08",3.98,3.98,3.7,3.8,2284900.0],["2010-07-09",3.85,4.11,3.83,4.05,1955800.0],["2010-07-12",4.02,4.17,4.02,4.09,1836100.0],["2010-07-13",4.23,4.29,4.19,4.23,1668200.0],["2010-07-14",4.32,4.36,4.22,4.26,2609200.0],["2010-07-15",4.31,4.31,3.97,4.15,1776300.0],["2010-07-16",4.02,4.04,3.91,3.92,1414800.0],["2010-07-19",3.9,3.96,3.75,3.79,1547500.0],["2010-07-20",3.75,3.95,3.71,3.94,1478700.0],["2010-07-21",4.03,4.1,3.9,3.97,1017200.0],["2010-07-22",4.03,4.16,4.01,4.12,1318000.0],["2010-07-23",4.14,4.16,4.07,4.15,1294100.0],["2010-07-26",4.12,4.19,4.05,4.15,962000.0],["2010-07-27",4.23,4.23,4.01,4.03,1372900.0],["2010-07-28",4.05,4.1,4.01,4.02,713600.0],["2010-07-29",4.05,4.12,4.01,4.03,930900.0],["2010-07-30",4.03,4.08,4.0,4.07,672200.0],["2010-08-02",4.15,4.19,4.12,4.18,893500.0],["2010-08-03",4.18,4.19,4.1,4.11,768900.0],["2010-08-04",4.18,4.34,4.16,4.34,1326100.0],["2010-08-05",4.32,4.34,4.15,4.21,1053100.0],["2010-08-06",4.17,4.31,4.08,4.3,1454800.0],["2010-08-09",4.27,4.3,4.17,4.23,699200.0],["2010-08-10",4.14,4.22,4.02,4.11,811500.0],["2010-08-11",4.07,4.1,3.95,3.96,1786400.0],["2010-08-12",4.05,4.2,3.9,4.2,1758400.0],["2010-08-13",4.05,4.26,4.05,4.21,1747900.0],["2010-08-16",4.23,4.29,4.08,4.2,1472400.0],["2010-08-17",4.21,4.47,4.21,4.45,1997300.0],["2010-08-18",4.52,4.69,4.44,4.64,2899400.0],["2010-08-19",4.69,4.71,4.47,4.55,2016100.0],["2010-08-20",4.43,4.5,4.32,4.39,1326700.0],["2010-08-23",4.48,4.5,4.33,4.43,1320800.0],["2010-08-24",4.31,4.32,4.11,4.11,1810500.0],["2010-08-25",4.11,4.32,4.01,4.3,1680200.0],["2010-08-26",4.43,4.43,4.27,4.3,1184500.0],["2010-08-27",4.38,4.42,4.28,4.39,1034300.0],["2010-08-30",4.43,4.43,4.3,4.31,861600.0],["2010-08-31",4.25,4.4,4.25,4.39,1186900.0],["2010-09-01",4.49,4.57,4.44,4.51,1381500.0],["2010-09-02",4.55,4.7,4.55,4.68,1520000.0],["2010-09-03",4.71,4.79,4.66,4.7,1383900.0],["2010-09-07",4.66,4.66,4.4,4.43,2084400.0],["2010-09-08",4.38,4.4,4.28,4.38,2460400.0],["2010-09-09",4.41,4.49,4.4,4.43,1459200.0],["2010-09-10",4.44,4.58,4.43,4.52,1645200.0],["2010-09-13",4.66,4.7,4.42,4.5,2482600.0],["2010-09-14",4.49,4.56,4.42,4.5,1566900.0],["2010-09-15",4.42,4.5,4.41,4.44,1226700.0],["2010-09-16",4.5,4.5,4.33,4.38,1801500.0],["2010-09-17",4.4,4.44,4.33,4.38,924000.0],["2010-09-20",4.42,4.6,4.36,4.57,1752100.0],["2010-09-21",4.6,4.64,4.52,4.6,1146200.0],["2010-09-22",4.65,4.73,4.6,4.73,1320300.0],["2010-09-23",4.7,4.94,4.61,4.93,2247400.0],["2010-09-24",5.07,5.18,5.0,5.17,3432700.0],["2010-09-27",5.19,5.38,5.15,5.32,2672700.0],["2010-09-28",5.36,5.36,5.19,5.3,2126300.0],["2010-09-29",5.33,5.34,5.21,5.29,1756400.0],["2010-09-30",5.39,5.4,5.16,5.2,1744100.0],["2010-10-01",5.32,5.57,5.32,5.55,3258900.0],["2010-10-04",5.49,5.57,5.34,5.46,2321400.0],["2010-10-05",5.55,5.69,5.52,5.65,2183200.0],["2010-10-06",5.76,6.02,5.74,6.01,4646800.0],["2010-10-07",6.1,6.1,5.89,5.93,3985500.0],["2010-10-08",6.03,6.17,5.99,6.16,2741000.0],["2010-10-11",6.18,6.5,6.16,6.5,4119600.0],["2010-10-12",6.44,6.47,6.28,6.47,3066500.0],["2010-10-13",6.69,6.99,6.65,6.89,5592000.0],["2010-10-14",6.98,7.23,4.58,6.2,23474200.0],["2010-10-15",6.62,6.77,6.42,6.76,7306000.0],["2010-10-18",6.68,6.75,6.51,6.69,2652800.0],["2010-10-19",6.31,6.5,6.05,6.29,5911200.0],["2010-10-20",6.32,6.52,6.31,6.42,2920400.0],["2010-10-21",6.54,6.54,6.18,6.35,3290800.0],["2010-10-22",6.33,6.36,6.11,6.24,3161000.0],["2010-10-25",6.39,6.44,6.28,6.39,2593200.0],["2010-10-26",6.34,6.41,6.26,6.29,2381500.0],["2010-10-27",6.13,6.19,6.01,6.18,3282700.0],["2010-10-28",6.26,6.28,6.13,6.25,1754700.0],["2010-10-29",6.18,6.34,6.17,6.31,2448300.0],["2010-11-01",6.49,6.62,6.4,6.51,3425600.0],["2010-11-02",6.53,6.56,6.41,6.48,3453600.0],["2010-11-03",4.46,4.91,4.31,4.91,32579800.0],["2010-11-04",4.78,4.88,4.63,4.72,13040900.0],["2010-11-05",4.63,4.71,4.6,4.67,5787300.0],["2010-11-08",4.65,4.66,4.45,4.57,7732900.0],["2010-11-09",4.62,4.79,4.6,4.7,7684800.0],["2010-11-10",4.73,4.8,4.6,4.65,4831000.0],["2010-11-11",4.68,4.78,4.56,4.66,5043400.0],["2010-11-12",4.6,4.64,4.49,4.57,4693600.0],["2010-11-15",4.57,4.58,4.37,4.38,3256300.0],["2010-11-16",4.3,4.32,4.02,4.24,6384000.0],["2010-11-17",4.25,4.37,4.22,4.3,1930000.0],["2010-11-18",4.43,4.71,4.37,4.7,7416600.0],["2010-11-19",4.69,4.69,4.57,4.59,3270500.0],["2010-11-22",4.59,4.67,4.54,4.66,2249800.0],["2010-11-23",4.57,4.61,4.42,4.48,3184400.0],["2010-11-24",4.54,4.66,4.49,4.52,3331800.0],["2010-11-26",4.51,4.52,4.45,4.48,1474100.0],["2010-11-29",4.44,4.52,4.4,4.51,2459100.0],["2010-11-30",4.47,4.52,4.42,4.44,2506700.0],["2010-12-01",4.48,4.52,4.43,4.49,2847900.0],["2010-12-02",4.5,4.63,4.5,4.61,2758600.0],["2010-12-03",4.61,4.67,4.56,4.64,2800900.0],["2010-12-06",4.64,4.71,4.6,4.63,3494200.0],["2010-12-07",4.66,4.72,4.62,4.62,2282900.0],["2010-12-08",4.62,4.67,4.56,4.66,1470800.0],["2010-12-09",4.69,4.85,4.69,4.78,2917000.0],["2010-12-10",4.77,4.9,4.75,4.9,2308900.0],["2010-12-13",4.98,5.29,4.97,5.13,6650100.0],["2010-12-14",5.19,5.29,5.13,5.19,7337800.0],["2010-12-15",5.12,5.15,4.99,5.01,4916100.0],["2010-12-16",5.05,5.06,4.93,4.98,2889700.0],["2010-12-17",5.0,5.05,4.92,5.05,1639400.0],["2010-12-20",5.06,5.08,4.9,4.94,2186000.0],["2010-12-21",4.97,5.07,4.96,5.04,1780400.0],["2010-12-22",5.03,5.1,5.0,5.0,1496400.0],["2010-12-23",4.96,5.07,4.96,5.03,1474700.0],["2010-12-27",5.0,5.03,4.9,4.96,1626300.0],["2010-12-28",5.05,5.1,4.97,5.08,2314200.0],["2010-12-29",5.07,5.25,5.06,5.2,2581500.0],["2010-12-30",5.16,5.26,5.16,5.17,1378300.0],["2010-12-31",5.2,5.27,5.17,5.25,2148300.0],["2011-01-03",5.27,5.3,5.08,5.14,3923700.0],["2011-01-04",5.17,5.21,4.97,4.99,3224000.0],["2011-01-05",4.94,5.0,4.85,4.95,3028500.0],["2011-01-06",4.88,5.0,4.85,4.89,2545700.0],["2011-01-07",4.92,5.15,4.92,5.07,4587800.0],["2011-01-10",5.05,5.1,4.98,5.07,2660700.0],["2011-01-11",5.4,5.99,5.38,5.91,13893800.0],["2011-01-12",6.0,6.08,5.76,5.82,5461200.0],["2011-01-13",5.81,5.89,5.67,5.77,3576800.0],["2011-01-14",5.75,5.9,5.65,5.87,2616900.0],["2011-01-18",5.99,6.06,5.85,5.92,3808000.0],["2011-01-19",5.99,6.03,5.74,5.82,3290300.0],["2011-01-20",5.69,5.69,5.33,5.5,6067600.0],["2011-01-21",5.55,5.63,5.44,5.51,2764100.0],["2011-01-24",5.43,5.62,5.43,5.49,2632100.0],["2011-01-25",5.38,5.38,5.24,5.35,2915800.0],["2011-01-26",5.34,5.72,5.28,5.65,4192100.0],["2011-01-27",5.63,5.69,5.53,5.69,2319900.0],["2011-01-28",5.66,5.76,5.61,5.61,3853300.0],["2011-01-31",5.6,5.73,5.6,5.64,1985200.0],["2011-02-01",5.7,5.91,5.69,5.89,3651000.0],["2011-02-02",5.85,6.0,5.8,5.99,2563200.0],["2011-02-03",6.02,6.03,5.83,5.94,2441200.0],["2011-02-04",6.0,6.06,5.9,5.96,2482600.0],["2011-02-07",5.96,6.07,5.88,5.9,4402000.0],["2011-02-08",5.91,6.0,5.9,5.97,2213800.0],["2011-02-09",5.98,6.0,5.81,5.86,4533100.0],["2011-02-10",5.83,5.85,5.7,5.85,2989900.0],["2011-02-11",5.86,5.97,5.81,5.94,3935400.0],["2011-02-14",5.96,6.05,5.93,6.01,2086100.0],["2011-02-15",5.99,6.05,5.92,6.03,1538700.0],["2011-02-16",6.03,6.18,5.98,6.06,5167600.0],["2011-02-17",6.12,6.19,6.02,6.13,2488200.0],["2011-02-18",6.16,6.18,5.9,5.97,3336300.0],["2011-02-22",6.04,6.22,6.01,6.22,5828000.0],["2011-02-23",6.2,6.35,6.04,6.26,3777400.0],["2011-02-24",6.24,6.28,5.93,6.02,2908000.0],["2011-02-25",6.14,6.27,6.09,6.27,2608900.0],["2011-02-28",6.32,6.37,6.2,6.31,2162500.0],["2011-03-01",6.34,6.35,6.23,6.32,1386600.0],["2011-03-02",6.3,6.35,6.26,6.28,1153400.0],["2011-03-03",6.33,6.38,6.27,6.29,1528900.0],["2011-03-04",6.28,6.36,6.18,6.24,1803800.0],["2011-03-07",6.25,6.29,6.03,6.08,2448200.0],["2011-03-08",6.06,6.15,5.92,6.09,1579500.0],["2011-03-09",6.07,6.14,5.9,5.94,2307900.0],["2011-03-10",5.86,5.9,5.55,5.68,3449100.0],["2011-03-11",5.57,5.84,5.51,5.77,2147600.0],["2011-03-14",5.64,5.73,5.59,5.69,1827900.0],["2011-03-15",5.41,5.68,5.18,5.63,3562200.0],["2011-03-16",5.75,5.76,5.45,5.61,2139900.0],["2011-03-17",5.66,5.85,5.65,5.83,2231000.0],["2011-03-18",6.09,6.14,5.89,5.94,3218100.0],["2011-03-21",6.03,6.04,5.7,5.8,2826900.0],["2011-03-22",5.79,5.83,5.7,5.76,1700700.0],["2011-03-23",5.75,5.96,5.73,5.92,3435700.0],["2011-03-24",5.98,5.99,5.83,5.86,2013600.0],["2011-03-25",5.88,5.95,5.78,5.81,1532400.0],["2011-03-28",5.77,5.88,5.7,5.7,1082700.0],["2011-03-29",5.71,5.86,5.65,5.86,1943600.0],["2011-03-30",5.93,5.94,5.79,5.89,2230000.0],["2011-03-31",5.9,5.99,5.89,5.93,2407800.0],["2011-04-01",5.92,5.99,5.91,5.96,916500.0],["2011-04-04",6.0,6.05,5.9,5.92,1983100.0],["2011-04-05",5.89,5.97,5.85,5.94,1271600.0],["2011-04-06",5.99,6.03,5.89,5.95,1176600.0],["2011-04-07",5.94,6.08,5.88,5.88,1732400.0],["2011-04-08",5.99,6.03,5.85,5.95,1206100.0],["2011-04-11",5.93,5.96,5.75,5.82,1206100.0],["2011-04-12",5.73,5.74,5.55,5.67,1876800.0],["2011-04-13",5.7,5.77,5.56,5.66,1425600.0],["2011-04-14",5.63,5.68,5.57,5.57,1100100.0],["2011-04-15",5.57,5.62,5.47,5.52,1377300.0],["2011-04-18",5.47,5.51,5.32,5.48,1294300.0],["2011-04-19",5.47,5.53,5.37,5.45,1235300.0],["2011-04-20",5.56,5.64,5.46,5.57,1441500.0],["2011-04-21",5.64,5.65,5.41,5.46,1429800.0],["2011-04-25",5.48,5.49,5.31,5.4,848100.0],["2011-04-26",5.43,5.46,5.35,5.37,805200.0],["2011-04-27",5.36,5.39,5.27,5.35,1494000.0],["2011-04-28",5.3,5.38,5.2,5.25,1715100.0],["2011-04-29",5.22,5.29,5.21,5.27,1515700.0],["2011-05-02",5.21,5.28,5.17,5.18,1125900.0],["2011-05-03",5.18,5.19,5.01,5.1,1798800.0],["2011-05-04",5.08,5.08,4.88,4.95,2184200.0],["2011-05-05",4.87,4.97,4.82,4.96,1600000.0],["2011-05-06",4.97,5.02,4.81,4.83,2510900.0],["2011-05-09",4.89,5.11,4.81,5.08,1153700.0],["2011-05-10",5.22,5.44,5.15,5.23,2205600.0],["2011-05-11",5.22,5.27,5.0,5.04,1889200.0],["2011-05-12",5.03,5.08,4.92,4.93,2235800.0],["2011-05-13",4.92,5.01,4.86,4.95,1554700.0],["2011-05-16",4.92,5.03,4.8,4.83,1518700.0],["2011-05-17",4.8,4.91,4.72,4.9,1629100.0],["2011-05-18",4.87,5.01,4.87,4.97,987100.0],["2011-05-19",5.0,5.09,4.95,4.98,1133100.0],["2011-05-20",5.0,5.01,4.86,4.93,923600.0],["2011-05-23",4.9,4.92,4.81,4.84,405100.0],["2011-05-24",4.86,5.0,4.86,4.94,996200.0],["2011-05-25",4.93,5.05,4.91,5.05,728500.0],["2011-05-26",5.06,5.14,4.97,5.09,696400.0],["2011-05-27",5.19,5.19,5.11,5.14,899000.0],["2011-05-31",5.27,5.27,5.08,5.2,704800.0],["2011-06-01",5.18,5.18,5.05,5.05,753700.0],["2011-06-02",5.06,5.16,4.95,5.04,658200.0],["2011-06-03",4.94,5.13,4.92,5.01,711700.0],["2011-06-06",5.02,5.07,4.85,4.87,1049100.0],["2011-06-07",4.95,5.01,4.92,4.95,800700.0],["2011-06-08",4.88,4.91,4.7,4.72,1525700.0],["2011-06-09",4.73,4.98,4.73,4.98,1314800.0],["2011-06-10",4.68,4.75,4.6,4.62,3067000.0],["2011-06-13",4.61,4.64,4.43,4.48,2242500.0],["2011-06-14",4.51,4.64,4.51,4.62,1003900.0],["2011-06-15",4.6,4.6,4.33,4.41,2835700.0],["2011-06-16",4.36,4.41,4.28,4.31,2032300.0],["2011-06-17",4.33,4.41,4.2,4.24,1818500.0],["2011-06-20",4.16,4.36,4.16,4.33,1071900.0],["2011-06-21",4.38,4.48,4.36,4.46,1006400.0],["2011-06-22",4.46,4.5,4.4,4.45,706600.0],["2011-06-23",4.34,4.39,4.2,4.39,1023500.0],["2011-06-24",4.43,4.49,4.36,4.42,696000.0],["2011-06-27",4.42,4.42,4.31,4.36,656600.0],["2011-06-28",4.36,4.6,4.36,4.59,851800.0],["2011-06-29",4.66,4.89,4.61,4.83,1408800.0],["2011-06-30",4.83,5.05,4.83,4.96,1495700.0],["2011-07-01",4.98,4.99,4.83,4.93,769300.0],["2011-07-05",5.07,5.08,4.97,5.0,826500.0],["2011-07-06",4.95,4.99,4.9,4.92,594100.0],["2011-07-07",4.98,5.01,4.9,4.9,1324100.0],["2011-07-08",4.86,4.93,4.82,4.91,787900.0],["2011-07-11",4.85,4.85,4.67,4.72,1856200.0],["2011-07-12",4.7,4.73,4.65,4.65,1053000.0],["2011-07-13",4.68,4.74,4.67,4.68,1560600.0],["2011-07-14",4.72,4.83,4.66,4.66,1255400.0],["2011-07-15",4.71,4.72,4.67,4.72,577300.0],["2011-07-18",4.7,4.71,4.58,4.6,1260900.0],["2011-07-19",4.67,4.7,4.55,4.56,1376200.0],["2011-07-20",4.6,4.62,4.53,4.62,2015100.0],["2011-07-21",4.61,4.72,4.57,4.61,1475600.0],["2011-07-22",4.61,4.75,4.61,4.73,1475900.0],["2011-07-25",4.72,4.77,4.57,4.6,920100.0],["2011-07-26",4.62,4.72,4.55,4.7,1201400.0],["2011-07-27",4.7,4.7,4.5,4.5,1749800.0],["2011-07-28",4.5,4.57,4.5,4.51,839600.0],["2011-07-29",4.42,4.51,4.41,4.45,1075700.0],["2011-08-01",4.59,4.61,4.42,4.46,755900.0],["2011-08-02",4.49,4.5,4.4,4.43,1223000.0],["2011-08-03",4.48,4.5,4.28,4.42,1234300.0],["2011-08-04",4.3,4.42,3.96,3.96,2448000.0],["2011-08-05",3.99,4.1,3.65,3.88,2817100.0],["2011-08-08",3.74,3.74,3.45,3.49,3150700.0],["2011-08-09",3.49,3.56,3.32,3.5,2762800.0],["2011-08-10",3.59,3.6,3.35,3.39,2328800.0],["2011-08-11",3.44,3.68,3.35,3.6,3612000.0],["2011-08-12",3.63,3.63,3.41,3.47,2049400.0],["2011-08-15",3.53,3.65,3.51,3.65,1421100.0],["2011-08-16",3.64,3.64,3.45,3.5,1369000.0],["2011-08-17",3.55,3.64,3.5,3.55,1088700.0],["2011-08-18",3.46,3.5,3.37,3.38,1885500.0],["2011-08-19",3.35,3.47,3.31,3.36,1170000.0],["2011-08-22",3.45,3.49,3.32,3.33,1430000.0],["2011-08-23",3.4,3.44,3.33,3.4,1027700.0],["2011-08-24",3.38,3.4,3.25,3.3,1002700.0],["2011-08-25",3.27,3.34,3.26,3.29,895800.0],["2011-08-26",3.26,4.01,3.23,3.86,5284600.0],["2011-08-29",4.23,4.23,3.85,3.85,3893000.0],["2011-08-30",3.93,4.01,3.86,3.98,1941800.0],["2011-08-31",4.0,4.14,3.98,4.05,1828400.0],["2011-09-01",4.09,4.09,3.95,3.95,1087600.0],["2011-09-02",3.9,3.9,3.76,3.78,1256300.0],["2011-09-06",3.65,3.73,3.52,3.7,1607600.0],["2011-09-07",3.73,3.8,3.72,3.8,677600.0],["2011-09-08",3.77,3.82,3.66,3.67,779300.0],["2011-09-09",3.61,3.66,3.55,3.56,1045700.0],["2011-09-12",3.53,3.53,3.27,3.41,1821200.0],["2011-09-13",3.42,3.49,3.36,3.46,837100.0],["2011-09-14",3.47,3.5,3.38,3.46,716900.0],["2011-09-15",3.52,3.55,3.43,3.5,840300.0],["2011-09-16",3.51,3.53,3.39,3.53,1273900.0],["2011-09-19",3.43,3.44,3.28,3.29,1189100.0],["2011-09-20",3.32,3.38,3.21,3.21,857400.0],["2011-09-21",3.21,3.27,3.02,3.02,2100600.0],["2011-09-22",2.82,2.89,2.7,2.84,3024800.0],["2011-09-23",2.72,2.9,2.69,2.89,1732000.0],["2011-09-26",2.93,2.93,2.74,2.81,1554300.0],["2011-09-27",2.95,3.01,2.89,2.9,1484500.0],["2011-09-28",2.91,2.92,2.67,2.68,1568500.0],["2011-09-29",2.77,2.77,2.52,2.55,1753000.0],["2011-09-30",2.56,2.62,2.5,2.55,1358000.0],["2011-10-03",2.5,2.59,2.41,2.43,1524600.0],["2011-10-04",2.4,2.59,2.3,2.57,2292200.0],["2011-10-05",2.6,2.77,2.55,2.73,1558700.0],["2011-10-06",2.85,2.96,2.81,2.95,1581000.0],["2011-10-07",3.04,3.12,2.86,2.93,1418200.0],["2011-10-10",3.05,3.17,3.03,3.04,1255300.0],["2011-10-11",3.02,3.04,2.98,3.01,1050300.0],["2011-10-12",3.1,3.19,3.05,3.1,1384500.0],["2011-10-13",3.14,3.15,3.0,3.1,859100.0],["2011-10-14",3.17,3.34,3.14,3.3,1326800.0],["2011-10-17",3.29,3.32,3.13,3.15,1134400.0],["2011-10-18",3.07,3.28,3.0,3.23,973800.0],["2011-10-19",3.29,3.29,3.11,3.15,945300.0],["2011-10-20",3.11,3.19,3.04,3.1,1058300.0],["2011-10-21",3.19,3.31,3.19,3.25,895600.0],["2011-10-24",3.25,3.49,3.25,3.48,1330700.0],["2011-10-25",3.48,3.5,3.35,3.36,984800.0],["2011-10-26",3.49,3.54,3.36,3.54,1323900.0],["2011-10-27",3.74,3.79,3.66,3.74,1727200.0],["2011-10-28",3.74,3.85,3.68,3.81,1037000.0],["2011-10-31",3.74,3.75,3.63,3.66,893300.0],["2011-11-01",3.53,3.56,3.34,3.42,1607000.0],["2011-11-02",3.5,3.61,3.5,3.56,1083400.0],["2011-11-03",3.63,3.69,3.5,3.62,948200.0],["2011-11-04",3.59,3.68,3.53,3.65,701400.0],["2011-11-07",3.67,3.71,3.57,3.66,725400.0],["2011-11-08",3.75,3.82,3.57,3.57,1271800.0],["2011-11-09",3.43,3.5,3.31,3.37,1478000.0],["2011-11-10",3.52,3.57,3.3,3.36,934500.0],["2011-11-11",3.34,3.51,3.31,3.41,1341300.0],["2011-11-14",3.38,3.45,3.31,3.39,707600.0],["2011-11-15",3.33,3.35,3.19,3.21,965200.0],["2011-11-16",3.21,3.21,3.1,3.11,1196300.0],["2011-11-17",3.1,3.13,2.95,2.96,1537300.0],["2011-11-18",3.0,3.04,2.95,2.96,884500.0],["2011-11-21",2.9,2.9,2.74,2.81,1112700.0],["2011-11-22",2.86,2.95,2.86,2.89,848200.0],["2011-11-23",2.86,2.87,2.76,2.77,665300.0],["2011-11-25",2.71,2.78,2.7,2.76,451200.0],["2011-11-28",2.88,2.95,2.8,2.85,827300.0],["2011-11-29",2.84,2.9,2.82,2.9,631300.0],["2011-11-30",3.03,3.09,3.01,3.07,718100.0],["2011-12-01",3.12,3.15,3.02,3.09,631100.0],["2011-12-02",3.1,3.15,2.96,2.97,699000.0],["2011-12-05",2.92,3.04,2.89,2.9,793300.0],["2011-12-06",2.89,3.07,2.84,3.06,914800.0],["2011-12-07",3.0,3.18,2.98,3.05,912200.0],["2011-12-08",3.03,3.1,2.92,2.95,819700.0],["2011-12-09",2.95,3.03,2.93,3.0,703100.0],["2011-12-12",2.85,2.92,2.83,2.91,736900.0],["2011-12-13",2.91,2.93,2.71,2.73,775100.0],["2011-12-14",2.7,2.74,2.65,2.71,943800.0],["2011-12-15",2.75,2.77,2.66,2.68,503000.0],["2011-12-16",2.72,2.76,2.55,2.55,1459800.0],["2011-12-19",2.59,2.6,2.5,2.5,898600.0],["2011-12-20",2.56,2.67,2.56,2.57,797400.0],["2011-12-21",2.58,2.61,2.51,2.59,668700.0],["2011-12-22",2.59,2.65,2.56,2.62,758400.0],["2011-12-23",2.67,2.69,2.59,2.67,676800.0],["2011-12-27",2.63,2.67,2.58,2.58,523000.0],["2011-12-28",2.65,2.7,2.5,2.5,1148100.0],["2011-12-29",2.53,2.67,2.5,2.64,820200.0],["2011-12-30",2.63,2.75,2.63,2.73,1138400.0],["2012-01-03",2.82,2.9,2.77,2.86,830600.0],["2012-01-04",2.86,2.95,2.75,2.91,611900.0],["2012-01-05",2.9,2.9,2.8,2.84,499600.0],["2012-01-06",2.85,2.9,2.79,2.82,354600.0],["2012-01-09",2.78,2.84,2.78,2.8,348300.0],["2012-01-10",2.92,3.05,2.86,3.0,1579100.0],["2012-01-11",3.01,3.03,2.97,3.03,518800.0],["2012-01-12",3.1,3.14,3.05,3.06,813000.0],["2012-01-13",3.01,3.02,2.92,3.01,639000.0],["2012-01-17",3.08,3.16,3.06,3.11,827300.0],["2012-01-18",3.16,3.19,3.09,3.18,566600.0],["2012-01-19",3.22,3.26,3.16,3.22,758700.0],["2012-01-20",3.22,3.25,3.19,3.25,433800.0],["2012-01-23",3.25,3.38,3.25,3.3,703900.0],["2012-01-24",3.24,3.3,3.17,3.29,507000.0],["2012-01-25",3.25,3.43,3.2,3.37,1083900.0],["2012-01-26",3.44,3.56,3.35,3.43,1663100.0],["2012-01-27",3.41,3.58,3.39,3.57,1174800.0],["2012-01-30",3.52,3.55,3.45,3.55,830900.0],["2012-01-31",3.6,3.65,3.5,3.63,912300.0],["2012-02-01",3.69,3.78,3.64,3.7,1006200.0],["2012-02-02",3.74,3.84,3.7,3.74,763300.0],["2012-02-03",3.75,3.83,3.68,3.79,1117300.0],["2012-02-06",3.75,3.81,3.7,3.72,580900.0],["2012-02-07",3.72,3.73,3.61,3.61,881900.0],["2012-02-08",3.61,3.68,3.53,3.6,827600.0],["2012-02-09",3.59,3.74,3.58,3.71,960600.0],["2012-02-10",3.64,3.75,3.6,3.74,760400.0],["2012-02-13",3.8,3.83,3.69,3.72,659500.0],["2012-02-14",3.72,3.75,3.65,3.73,725200.0],["2012-02-15",3.78,3.82,3.72,3.74,868800.0],["2012-02-16",3.71,3.79,3.66,3.73,714000.0],["2012-02-17",3.73,3.76,3.7,3.71,305700.0],["2012-02-21",3.76,4.06,3.74,4.03,1966100.0],["2012-02-22",4.04,4.18,3.95,4.13,1525900.0],["2012-02-23",4.15,4.29,4.09,4.24,1266900.0],["2012-02-24",4.25,4.3,4.13,4.2,914500.0],["2012-02-27",4.21,4.24,4.06,4.09,795500.0],["2012-02-28",4.05,4.18,4.01,4.12,868600.0],["2012-02-29",4.13,4.22,4.0,4.03,1088300.0],["2012-03-01",4.04,4.15,4.03,4.13,826000.0],["2012-03-02",4.11,4.11,3.96,3.97,672200.0],["2012-03-05",3.94,3.96,3.71,3.77,1039100.0],["2012-03-06",3.7,3.7,3.52,3.58,1315000.0],["2012-03-07",3.61,3.77,3.53,3.7,964200.0],["2012-03-08",3.77,3.8,3.72,3.75,468100.0],["2012-03-09",3.73,3.94,3.69,3.82,671000.0],["2012-03-12",3.66,3.79,3.64,3.73,800700.0],["2012-03-13",3.81,3.82,3.69,3.7,789600.0],["2012-03-14",3.73,3.73,3.48,3.53,1576700.0],["2012-03-15",3.53,3.57,3.39,3.55,1216900.0],["2012-03-16",3.54,3.69,3.54,3.69,923300.0],["2012-03-19",3.65,3.7,3.54,3.56,834600.0],["2012-03-20",3.48,3.6,3.37,3.56,693000.0],["2012-03-21",3.6,3.63,3.53,3.57,531900.0],["2012-03-22",3.49,3.55,3.45,3.51,559200.0],["2012-03-23",3.52,3.54,3.46,3.53,489100.0],["2012-03-26",3.55,3.62,3.51,3.61,454000.0],["2012-03-27",3.63,3.74,3.54,3.6,611100.0],["2012-03-28",3.54,3.59,3.4,3.46,706000.0],["2012-03-29",3.46,3.49,3.37,3.45,724700.0],["2012-03-30",3.48,3.52,3.4,3.52,453400.0],["2012-04-02",3.48,3.58,3.47,3.51,540500.0],["2012-04-03",3.57,3.57,3.4,3.43,555900.0],["2012-04-04",3.38,3.42,3.29,3.41,630800.0],["2012-04-05",3.38,3.42,3.3,3.34,689500.0],["2012-04-09",3.27,3.34,3.19,3.19,670300.0],["2012-04-10",3.21,3.22,3.11,3.19,983100.0],["2012-04-11",3.2,3.38,3.2,3.32,640200.0],["2012-04-12",3.27,3.34,3.25,3.29,582200.0],["2012-04-13",3.26,3.26,3.11,3.12,657300.0],["2012-04-16",3.16,3.19,3.06,3.12,469100.0],["2012-04-17",3.12,3.18,3.07,3.14,354200.0],["2012-04-18",3.12,3.17,3.02,3.03,645500.0],["2012-04-19",3.05,3.17,3.04,3.17,508500.0],["2012-04-20",3.18,3.25,3.17,3.24,408600.0],["2012-04-23",3.09,3.21,3.05,3.17,817600.0],["2012-04-24",3.16,3.22,3.11,3.16,507200.0],["2012-04-25",3.19,3.26,3.16,3.26,443400.0],["2012-04-26",3.25,3.33,3.24,3.32,396500.0],["2012-04-27",3.35,3.39,3.32,3.36,725200.0],["2012-04-30",3.36,3.5,3.33,3.5,863200.0],["2012-05-01",3.48,3.6,3.48,3.49,736500.0],["2012-05-02",3.5,3.5,3.34,3.38,420500.0],["2012-05-03",3.35,3.35,3.17,3.22,508200.0],["2012-05-04",3.18,3.23,3.1,3.1,418300.0],["2012-05-07",3.07,3.07,2.96,3.02,605200.0],["2012-05-08",2.99,2.99,2.82,2.91,1057100.0],["2012-05-09",2.85,3.02,2.8,2.94,679100.0],["2012-05-10",2.98,3.05,2.86,2.87,590000.0],["2012-05-11",2.86,2.9,2.77,2.79,717300.0],["2012-05-14",2.76,2.79,2.68,2.7,629000.0],["2012-05-15",2.67,2.71,2.6,2.62,930100.0],["2012-05-16",2.62,2.83,2.6,2.7,640400.0],["2012-05-17",2.72,2.84,2.72,2.77,558700.0],["2012-05-18",2.78,2.86,2.71,2.74,459900.0],["2012-05-21",2.69,2.78,2.64,2.73,328200.0],["2012-05-22",2.73,2.82,2.68,2.72,650800.0],["2012-05-23",2.66,2.87,2.64,2.87,863000.0],["2012-05-24",2.9,2.9,2.75,2.78,344500.0],["2012-05-25",2.78,2.83,2.71,2.73,262900.0],["2012-05-29",2.79,2.83,2.75,2.8,268300.0],["2012-05-30",2.73,2.76,2.65,2.69,552800.0],["2012-05-31",2.7,2.71,2.57,2.63,333100.0],["2012-06-01",2.59,2.7,2.57,2.65,728200.0],["2012-06-04",2.61,2.64,2.55,2.62,384300.0],["2012-06-05",2.61,2.65,2.59,2.64,256200.0],["2012-06-06",2.6,2.74,2.6,2.64,688900.0],["2012-06-07",2.74,2.75,2.63,2.67,393400.0],["2012-06-08",2.65,2.69,2.61,2.67,336700.0],["2012-06-11",2.67,2.69,2.6,2.61,370600.0],["2012-06-12",2.62,2.67,2.62,2.63,195100.0],["2012-06-13",2.63,2.64,2.59,2.61,297500.0],["2012-06-14",2.63,2.65,2.58,2.64,241000.0],["2012-06-15",2.68,2.81,2.68,2.8,1205300.0],["2012-06-18",2.79,2.85,2.75,2.82,393700.0],["2012-06-19",2.85,2.87,2.79,2.82,387100.0],["2012-06-20",2.83,2.85,2.76,2.82,216800.0],["2012-06-21",2.79,2.79,2.6,2.61,850600.0],["2012-06-22",2.66,2.73,2.63,2.68,290300.0],["2012-06-25",2.65,2.65,2.57,2.59,298100.0],["2012-06-26",2.6,2.6,2.53,2.58,329500.0],["2012-06-27",2.56,2.61,2.55,2.6,435500.0],["2012-06-28",2.6,2.6,2.45,2.51,1152200.0],["2012-06-29",2.68,2.7,2.6,2.66,377400.0],["2012-07-02",2.69,2.69,2.61,2.67,175700.0],["2012-07-03",2.69,2.76,2.66,2.76,201900.0],["2012-07-05",2.79,2.79,2.68,2.7,214700.0],["2012-07-06",2.66,2.72,2.61,2.71,304600.0],["2012-07-09",2.71,2.8,2.65,2.77,539800.0],["2012-07-10",2.79,2.8,2.67,2.69,266400.0],["2012-07-11",2.67,2.68,2.6,2.61,414300.0],["2012-07-12",2.6,2.63,2.52,2.61,375500.0],["2012-07-13",2.62,2.67,2.57,2.6,470500.0],["2012-07-16",2.6,2.62,2.55,2.61,200500.0],["2012-07-17",2.6,2.63,2.54,2.58,243100.0],["2012-07-18",2.55,2.63,2.55,2.61,196200.0],["2012-07-19",2.62,2.68,2.62,2.64,138500.0],["2012-07-20",2.64,2.64,2.58,2.6,154000.0],["2012-07-23",2.57,2.59,2.52,2.54,214000.0],["2012-07-24",2.54,2.58,2.51,2.57,483700.0],["2012-07-25",2.58,2.64,2.54,2.56,304400.0],["2012-07-26",2.58,2.59,2.51,2.52,412700.0],["2012-07-27",2.55,2.59,2.51,2.57,473500.0],["2012-07-30",2.58,2.62,2.54,2.55,255700.0],["2012-07-31",2.55,2.56,2.49,2.5,261700.0],["2012-08-01",2.51,2.54,2.47,2.47,293100.0],["2012-08-02",2.46,2.5,2.46,2.48,235700.0],["2012-08-03",2.5,2.59,2.5,2.58,296600.0],["2012-08-06",2.58,2.63,2.57,2.61,252300.0],["2012-08-07",2.62,2.74,2.62,2.73,487500.0],["2012-08-08",2.73,2.8,2.72,2.78,327200.0],["2012-08-09",2.77,2.78,2.71,2.73,356600.0],["2012-08-10",2.69,2.73,2.67,2.69,290800.0],["2012-08-13",2.71,2.71,2.62,2.63,150900.0],["2012-08-14",2.61,2.7,2.61,2.64,232500.0],["2012-08-15",2.64,2.64,2.55,2.56,359600.0],["2012-08-16",2.55,2.71,2.54,2.69,565100.0],["2012-08-17",2.65,2.7,2.65,2.67,425800.0],["2012-08-20",2.65,2.65,2.59,2.65,143700.0],["2012-08-21",2.64,2.73,2.64,2.7,460600.0],["2012-08-22",2.72,2.83,2.66,2.8,791200.0],["2012-08-23",2.8,2.89,2.8,2.85,567100.0],["2012-08-24",2.86,2.91,2.85,2.87,394800.0],["2012-08-27",2.9,2.91,2.87,2.91,209800.0],["2012-08-28",2.89,2.95,2.89,2.93,216800.0],["2012-08-29",2.95,2.95,2.92,2.93,211400.0],["2012-08-30",2.94,2.95,2.9,2.91,435000.0],["2012-08-31",2.98,3.0,2.9,3.0,459300.0],["2012-09-04",2.98,3.03,2.97,3.01,362800.0],["2012-09-05",3.0,3.03,2.99,2.99,374300.0],["2012-09-06",3.02,3.04,2.97,3.03,345000.0],["2012-09-07",3.07,3.34,3.05,3.34,857400.0],["2012-09-10",3.34,3.45,3.33,3.38,658700.0],["2012-09-11",3.42,3.48,3.4,3.43,443800.0],["2012-09-12",3.47,3.48,3.16,3.28,884700.0],["2012-09-13",3.28,3.4,3.16,3.4,856700.0],["2012-09-14",3.39,3.5,3.32,3.48,929600.0],["2012-09-17",3.47,3.47,3.27,3.31,549800.0],["2012-09-18",3.27,3.38,3.2,3.36,770900.0],["2012-09-19",3.35,3.37,3.25,3.29,567900.0],["2012-09-20",3.29,3.46,3.24,3.46,688100.0],["2012-09-21",3.49,3.53,3.37,3.39,569500.0],["2012-09-24",3.4,3.43,3.25,3.26,382200.0],["2012-09-25",3.26,3.3,3.25,3.29,365800.0],["2012-09-26",3.19,3.26,3.12,3.21,315000.0],["2012-09-27",3.22,3.34,3.2,3.31,324800.0],["2012-09-28",3.32,3.34,3.25,3.34,179300.0],["2012-10-01",3.34,3.43,3.32,3.37,426200.0],["2012-10-02",3.39,3.4,3.28,3.3,215200.0],["2012-10-03",3.28,3.29,3.22,3.24,193300.0],["2012-10-04",3.27,3.35,3.26,3.34,292200.0],["2012-10-05",3.34,3.4,3.3,3.35,233600.0],["2012-10-08",3.3,3.35,3.26,3.28,75500.0],["2012-10-09",3.29,3.29,3.13,3.21,536700.0],["2012-10-10",3.15,3.16,3.06,3.08,417800.0],["2012-10-11",3.08,3.14,3.07,3.09,168400.0],["2012-10-12",3.09,3.11,3.01,3.07,351000.0],["2012-10-15",3.06,3.07,3.04,3.06,195800.0],["2012-10-16",3.04,3.09,3.03,3.07,216800.0],["2012-10-17",3.05,3.07,3.0,3.03,241400.0],["2012-10-18",3.01,3.02,2.94,2.97,205100.0],["2012-10-19",2.96,2.96,2.79,2.84,533500.0],["2012-10-22",2.81,2.9,2.8,2.85,242300.0],["2012-10-23",2.8,2.82,2.76,2.8,184800.0],["2012-10-24",2.82,2.85,2.72,2.72,306400.0],["2012-10-25",2.79,2.8,2.71,2.72,407300.0],["2012-10-26",2.72,2.8,2.72,2.8,171000.0],["2012-10-31",2.84,2.9,2.74,2.75,409700.0],["2012-11-01",2.8,2.8,2.66,2.77,523100.0],["2012-11-02",2.78,3.2,2.78,3.06,905900.0],["2012-11-05",3.07,3.19,3.05,3.07,304100.0],["2012-11-06",3.08,3.09,2.99,3.05,244200.0],["2012-11-07",3.0,3.01,2.86,2.94,302700.0],["2012-11-08",2.93,2.95,2.83,2.83,257500.0],["2012-11-09",2.84,2.94,2.82,2.89,319800.0],["2012-11-12",2.9,2.91,2.85,2.85,187200.0],["2012-11-13",2.85,2.94,2.78,2.82,369700.0],["2012-11-14",2.82,2.82,2.68,2.68,454500.0],["2012-11-15",2.7,2.78,2.61,2.71,713300.0],["2012-11-16",2.7,2.78,2.65,2.7,288400.0],["2012-11-19",2.76,2.82,2.75,2.81,262200.0],["2012-11-20",2.78,2.82,2.71,2.73,279200.0],["2012-11-21",2.73,2.79,2.71,2.78,216600.0],["2012-11-23",2.8,2.88,2.8,2.87,193800.0],["2012-11-26",2.9,2.94,2.75,2.84,321300.0],["2012-11-27",2.84,2.86,2.8,2.83,375300.0],["2012-11-28",2.78,2.96,2.76,2.88,664300.0],["2012-11-29",2.92,2.96,2.83,2.86,380500.0],["2012-11-30",2.85,2.88,2.76,2.82,710100.0],["2012-12-03",2.85,2.85,2.8,2.84,166100.0],["2012-12-04",2.83,2.85,2.8,2.84,121800.0],["2012-12-05",2.86,2.9,2.82,2.86,362300.0],["2012-12-06",2.85,2.99,2.83,2.93,367500.0],["2012-12-07",2.94,2.96,2.9,2.93,244600.0],["2012-12-10",2.93,2.97,2.91,2.94,156700.0],["2012-12-11",2.92,2.97,2.91,2.97,233200.0],["2012-12-12",2.94,2.96,2.84,2.88,608400.0],["2012-12-13",2.86,2.89,2.85,2.88,208900.0],["2012-12-14",2.85,2.88,2.83,2.87,200900.0],["2012-12-17",2.86,2.89,2.85,2.87,298900.0],["2012-12-18",2.87,2.89,2.83,2.87,338500.0],["2012-12-19",2.86,3.04,2.84,3.0,883000.0],["2012-12-20",2.98,3.03,2.97,3.0,242400.0],["2012-12-21",3.05,3.05,2.9,3.0,415600.0],["2012-12-24",2.94,2.98,2.9,2.94,136100.0],["2012-12-26",2.9,2.96,2.9,2.91,301600.0],["2012-12-27",2.88,2.95,2.87,2.91,352200.0],["2012-12-28",2.88,3.02,2.86,3.0,483000.0],["2012-12-31",2.94,3.04,2.94,3.0,486500.0],["2013-01-02",3.09,3.22,3.04,3.21,576600.0],["2013-01-03",3.2,3.2,3.05,3.11,482600.0],["2013-01-04",3.07,3.25,3.07,3.22,367000.0],["2013-01-07",3.23,3.35,3.14,3.33,479200.0],["2013-01-08",3.35,3.41,3.32,3.41,449400.0],["2013-01-09",3.46,3.46,3.39,3.42,398400.0],["2013-01-10",3.45,3.48,3.4,3.48,246500.0],["2013-01-11",3.47,3.49,3.39,3.45,293100.0],["2013-01-14",3.48,3.52,3.4,3.52,479900.0],["2013-01-15",3.49,3.53,3.44,3.45,326000.0],["2013-01-16",3.43,3.43,3.27,3.3,399000.0],["2013-01-17",3.29,3.45,3.25,3.42,410100.0],["2013-01-18",3.41,3.49,3.36,3.4,267400.0],["2013-01-22",3.4,3.51,3.36,3.45,475500.0],["2013-01-23",3.45,3.47,3.38,3.41,434200.0],["2013-01-24",3.4,3.44,3.34,3.41,457900.0],["2013-01-25",3.41,3.42,3.31,3.34,322500.0],["2013-01-28",3.31,3.36,3.28,3.34,292300.0],["2013-01-29",3.34,3.38,3.27,3.31,267200.0],["2013-01-30",3.3,3.36,3.3,3.34,155300.0],["2013-01-31",3.32,3.35,3.29,3.31,139000.0],["2013-02-01",3.35,3.36,3.28,3.3,236000.0],["2013-02-04",3.28,3.31,3.2,3.24,289200.0],["2013-02-05",3.24,3.36,3.23,3.34,338100.0],["2013-02-06",3.33,3.36,3.3,3.32,157300.0],["2013-02-07",3.32,3.32,3.26,3.27,104600.0],["2013-02-08",3.26,3.31,3.25,3.31,144900.0],["2013-02-11",3.28,3.29,3.18,3.18,312000.0],["2013-02-12",3.18,3.25,3.18,3.22,197100.0],["2013-02-13",3.22,3.24,3.2,3.22,159500.0],["2013-02-14",3.21,3.22,3.14,3.16,245100.0],["2013-02-15",3.14,3.14,2.97,3.08,690200.0],["2013-02-19",3.07,3.1,3.02,3.08,213000.0],["2013-02-20",3.1,3.1,2.97,3.0,518000.0],["2013-02-21",2.98,3.0,2.85,2.96,521000.0],["2013-02-22",2.96,2.99,2.85,2.93,444900.0],["2013-02-25",2.95,2.95,2.87,2.91,183000.0],["2013-02-26",2.92,2.92,2.82,2.85,334600.0],["2013-02-27",2.83,2.85,2.76,2.83,538300.0],["2013-02-28",2.83,2.89,2.78,2.81,229400.0],["2013-03-01",2.84,2.84,2.76,2.79,176500.0],["2013-03-04",2.8,2.83,2.75,2.76,296400.0],["2013-03-05",2.79,2.8,2.7,2.74,411300.0],["2013-03-06",2.72,2.78,2.69,2.78,537600.0],["2013-03-07",2.78,2.91,2.75,2.91,354300.0],["2013-03-08",2.92,2.98,2.9,2.92,235600.0],["2013-03-11",2.91,2.94,2.89,2.94,177100.0],["2013-03-12",2.94,3.01,2.93,2.99,343100.0],["2013-03-13",3.01,3.02,2.92,2.96,370800.0],["2013-03-14",2.97,3.05,2.93,3.04,217400.0],["2013-03-15",3.05,3.1,2.92,2.95,606400.0],["2013-03-18",2.93,2.94,2.83,2.92,315300.0],["2013-03-19",2.88,2.92,2.75,2.77,461300.0],["2013-03-20",2.77,2.81,2.74,2.77,416700.0],["2013-03-21",2.8,2.85,2.76,2.78,302000.0],["2013-03-22",2.79,2.85,2.76,2.84,194400.0],["2013-03-25",2.84,2.84,2.72,2.72,367100.0],["2013-03-26",2.74,2.76,2.7,2.74,268300.0],["2013-03-27",2.7,2.74,2.68,2.68,303000.0],["2013-03-28",2.68,2.79,2.68,2.77,193800.0],["2013-04-01",2.78,2.78,2.69,2.7,144600.0],["2013-04-02",2.69,2.69,2.58,2.6,395400.0],["2013-04-03",2.61,2.63,2.48,2.55,574600.0],["2013-04-04",2.56,2.57,2.46,2.55,342800.0],["2013-04-05",2.54,2.66,2.5,2.66,391000.0],["2013-04-08",2.65,2.67,2.58,2.59,195200.0],["2013-04-09",2.62,2.71,2.61,2.65,400300.0],["2013-04-10",2.68,2.68,2.58,2.6,299000.0],["2013-04-11",2.59,2.64,2.55,2.56,170800.0],["2013-04-12",2.55,2.55,2.48,2.49,528500.0],["2013-04-15",2.41,2.41,2.19,2.2,1151500.0],["2013-04-16",2.21,2.26,2.07,2.09,1167700.0],["2013-04-17",2.09,2.09,1.89,1.97,1744700.0],["2013-04-18",1.97,2.03,1.94,1.98,818700.0],["2013-04-19",2.0,2.06,1.98,2.04,533600.0],["2013-04-22",2.1,2.12,1.99,2.02,449400.0],["2013-04-23",2.0,2.04,1.9,2.01,587300.0],["2013-04-24",2.04,2.1,2.0,2.1,601500.0],["2013-04-25",2.14,2.28,2.13,2.22,678600.0],["2013-04-26",2.2,2.29,2.18,2.24,722100.0],["2013-04-29",2.24,2.28,2.22,2.23,237000.0],["2013-04-30",2.23,2.34,2.16,2.34,536000.0],["2013-05-01",2.3,2.3,2.21,2.28,262600.0],["2013-05-02",2.31,2.33,2.26,2.29,337100.0],["2013-05-03",2.34,2.4,2.31,2.37,541500.0],["2013-05-06",2.35,2.38,2.3,2.38,248400.0],["2013-05-07",2.36,2.36,2.26,2.26,347300.0],["2013-05-08",2.23,2.37,2.23,2.32,412100.0],["2013-05-09",2.29,2.44,2.29,2.38,407200.0],["2013-05-10",2.37,2.4,2.35,2.35,149000.0],["2013-05-13",2.34,2.37,2.3,2.33,260500.0],["2013-05-14",2.29,2.33,2.22,2.24,338000.0],["2013-05-15",2.2,2.25,2.11,2.14,402700.0],["2013-05-16",2.08,2.17,2.06,2.14,338400.0],["2013-05-17",2.1,2.14,2.05,2.1,393400.0],["2013-05-20",2.05,2.19,2.05,2.19,299900.0],["2013-05-21",2.19,2.19,2.1,2.11,397200.0],["2013-05-22",2.12,2.22,2.11,2.16,514700.0],["2013-05-23",2.16,2.18,2.06,2.1,438300.0],["2013-05-24",2.11,2.18,2.09,2.15,233600.0],["2013-05-28",2.32,2.33,2.2,2.22,592800.0],["2013-05-29",2.22,2.22,2.15,2.18,199600.0],["2013-05-30",2.19,2.29,2.19,2.27,429400.0],["2013-05-31",2.26,2.27,2.16,2.22,306700.0],["2013-06-03",2.21,2.23,2.18,2.19,361400.0],["2013-06-04",2.17,2.22,2.17,2.22,238800.0],["2013-06-05",2.22,2.23,2.12,2.16,186200.0],["2013-06-06",2.16,2.19,2.11,2.11,73200.0],["2013-06-07",2.11,2.11,2.01,2.11,613900.0],["2013-06-10",2.09,2.09,1.99,2.04,534900.0],["2013-06-11",1.99,2.01,1.96,1.97,430800.0],["2013-06-12",1.97,2.02,1.94,1.95,464600.0],["2013-06-13",1.95,1.99,1.93,1.98,356500.0],["2013-06-14",2.05,2.14,2.0,2.03,353200.0],["2013-06-17",2.06,2.08,2.03,2.07,166700.0],["2013-06-18",2.07,2.07,2.01,2.03,133100.0],["2013-06-19",2.04,2.06,2.0,2.0,224100.0],["2013-06-20",1.95,2.0,1.92,1.95,427800.0],["2013-06-21",1.95,2.0,1.9,2.0,467900.0],["2013-06-24",1.91,1.96,1.87,1.89,428800.0],["2013-06-25",1.89,1.89,1.81,1.86,450700.0],["2013-06-26",1.83,1.83,1.8,1.81,406300.0],["2013-06-27",1.85,1.88,1.82,1.86,321400.0],["2013-06-28",1.86,1.92,1.84,1.88,343500.0],["2013-07-01",1.89,2.01,1.89,2.0,375900.0],["2013-07-02",1.91,1.98,1.85,1.89,341700.0],["2013-07-03",1.88,1.96,1.88,1.91,151300.0],["2013-07-05",1.86,1.9,1.83,1.9,219400.0],["2013-07-08",1.92,1.93,1.84,1.84,274300.0],["2013-07-09",1.92,1.93,1.87,1.9,342100.0],["2013-07-10",1.89,1.95,1.89,1.94,141200.0],["2013-07-11",2.04,2.05,1.98,2.03,376300.0],["2013-07-12",2.03,2.08,2.03,2.07,375200.0],["2013-07-15",2.06,2.08,2.04,2.05,179000.0],["2013-07-16",2.02,2.08,2.01,2.08,150600.0],["2013-07-17",2.08,2.09,2.02,2.02,225300.0],["2013-07-18",2.02,2.02,1.95,1.96,372300.0],["2013-07-19",1.96,2.02,1.95,2.0,210900.0],["2013-07-22",2.05,2.14,2.03,2.13,648200.0],["2013-07-23",2.14,2.23,2.14,2.21,659000.0],["2013-07-24",2.22,2.28,2.18,2.19,374900.0],["2013-07-25",2.21,2.25,2.15,2.16,320700.0],["2013-07-26",2.13,2.16,2.06,2.09,328300.0],["2013-07-29",2.11,2.15,2.08,2.09,180100.0],["2013-07-30",2.1,2.15,2.03,2.07,327000.0],["2013-07-31",2.07,2.07,2.0,2.03,274400.0],["2013-08-01",2.08,2.1,2.0,2.0,356600.0],["2013-08-02",2.0,2.03,1.98,2.0,207400.0],["2013-08-05",2.02,2.05,1.98,1.98,224400.0],["2013-08-06",2.0,2.0,1.92,1.92,353000.0],["2013-08-07",1.9,1.96,1.9,1.91,255700.0],["2013-08-08",1.97,2.03,1.95,2.03,555300.0],["2013-08-09",2.0,2.03,1.98,2.03,508300.0],["2013-08-12",2.04,2.1,2.02,2.07,883000.0],["2013-08-13",2.04,2.1,2.04,2.09,359300.0],["2013-08-14",2.1,2.15,2.07,2.1,502600.0],["2013-08-15",2.08,2.23,2.05,2.22,1242700.0],["2013-08-16",2.21,2.26,2.17,2.17,823700.0],["2013-08-19",2.18,2.2,2.07,2.08,427900.0],["2013-08-20",2.09,2.15,2.09,2.12,254500.0],["2013-08-21",2.12,2.12,2.02,2.02,389300.0],["2013-08-22",2.05,2.11,2.05,2.09,292300.0],["2013-08-23",2.11,2.18,2.09,2.15,326600.0],["2013-08-26",2.18,2.23,2.17,2.2,374800.0],["2013-08-27",2.23,2.24,2.14,2.15,456900.0],["2013-08-28",2.15,2.21,2.1,2.1,263300.0],["2013-08-29",2.1,2.11,2.03,2.08,392600.0],["2013-08-30",2.07,2.12,2.05,2.06,140000.0],["2013-09-03",2.09,2.14,2.06,2.06,211100.0],["2013-09-04",2.05,2.09,2.03,2.04,167500.0],["2013-09-05",2.03,2.1,2.03,2.05,184900.0],["2013-09-06",2.12,2.12,2.07,2.1,336800.0],["2013-09-09",2.1,2.15,2.1,2.11,508500.0],["2013-09-10",2.11,2.13,2.07,2.13,339700.0],["2013-09-11",2.11,2.14,2.06,2.09,486200.0],["2013-09-12",2.06,2.08,2.02,2.03,444800.0],["2013-09-13",2.02,2.06,2.0,2.01,507400.0],["2013-09-16",2.02,2.1,2.02,2.03,261800.0],["2013-09-17",2.04,2.07,2.02,2.04,292100.0],["2013-09-18",2.05,2.19,2.01,2.18,860200.0],["2013-09-19",2.18,2.18,2.12,2.14,308000.0],["2013-09-20",2.14,2.15,2.08,2.13,461900.0],["2013-09-23",2.12,2.13,2.05,2.05,283200.0],["2013-09-24",2.07,2.1,2.05,2.08,235500.0],["2013-09-25",2.08,2.1,2.08,2.08,165800.0],["2013-09-26",2.1,2.13,2.09,2.1,233100.0],["2013-09-27",2.09,2.1,2.05,2.05,173300.0],["2013-09-30",2.05,2.06,2.03,2.04,405400.0],["2013-10-01",2.04,2.05,2.02,2.02,258300.0],["2013-10-02",2.05,2.06,2.02,2.02,211100.0],["2013-10-03",2.02,2.05,2.02,2.02,265000.0],["2013-10-04",2.02,2.06,2.01,2.06,265300.0],["2013-10-07",2.09,2.1,2.06,2.1,384800.0],["2013-10-08",2.1,2.11,2.04,2.04,211300.0],["2013-10-09",2.03,2.06,2.01,2.06,395200.0],["2013-10-10",2.03,2.1,2.03,2.07,267300.0],["2013-10-11",2.1,2.1,2.03,2.04,362600.0],["2013-10-14",2.04,2.11,2.04,2.1,302600.0],["2013-10-15",2.11,2.13,2.06,2.13,481400.0],["2013-10-16",2.07,2.11,2.07,2.11,282400.0],["2013-10-17",2.11,2.2,2.11,2.2,977900.0],["2013-10-18",2.2,2.23,2.16,2.2,438600.0],["2013-10-21",2.2,2.36,2.17,2.35,1470800.0],["2013-10-22",2.38,2.44,2.36,2.42,882500.0],["2013-10-23",2.41,2.42,2.31,2.32,762200.0],["2013-10-24",2.37,2.46,2.35,2.41,537800.0],["2013-10-25",2.4,2.44,2.36,2.42,395900.0],["2013-10-28",2.44,2.62,2.42,2.61,862900.0],["2013-10-29",2.62,2.66,2.45,2.48,1495700.0],["2013-10-30",2.46,2.52,2.38,2.46,671700.0],["2013-10-31",2.48,2.58,2.42,2.45,600900.0],["2013-11-01",2.22,2.25,1.96,2.22,2669200.0],["2013-11-04",2.21,2.22,2.03,2.09,1146400.0],["2013-11-05",2.08,2.08,2.03,2.04,622400.0],["2013-11-06",2.08,2.16,2.08,2.15,535800.0],["2013-11-07",2.14,2.17,2.09,2.09,406700.0],["2013-11-08",2.08,2.14,2.02,2.06,402100.0],["2013-11-11",2.06,2.09,2.04,2.07,216700.0],["2013-11-12",2.07,2.09,1.97,2.02,778900.0],["2013-11-13",2.0,2.03,1.97,2.0,413000.0],["2013-11-14",1.99,2.1,1.98,2.09,515200.0],["2013-11-15",2.08,2.1,2.05,2.06,226900.0],["2013-11-18",2.05,2.11,2.05,2.09,257100.0],["2013-11-19",2.12,2.12,2.07,2.09,289800.0],["2013-11-20",2.09,2.11,2.07,2.09,316600.0],["2013-11-21",2.07,2.09,2.04,2.05,310200.0],["2013-11-22",2.06,2.06,2.03,2.04,220600.0],["2013-11-25",2.01,2.05,2.0,2.02,324000.0],["2013-11-26",2.01,2.02,1.96,2.01,445100.0],["2013-11-27",1.98,2.03,1.98,2.0,214600.0],["2013-11-29",2.02,2.05,2.0,2.0,85800.0],["2013-12-02",2.0,2.02,1.94,1.95,452100.0],["2013-12-03",1.93,1.95,1.89,1.95,466800.0],["2013-12-04",1.93,1.94,1.9,1.9,333700.0],["2013-12-05",1.9,1.91,1.89,1.9,300900.0],["2013-12-06",1.89,1.94,1.89,1.92,487000.0],["2013-12-09",1.9,1.94,1.9,1.93,210200.0],["2013-12-10",1.95,1.99,1.91,1.93,405000.0],["2013-12-11",1.93,1.95,1.91,1.91,216400.0],["2013-12-12",1.9,1.95,1.88,1.92,723700.0],["2013-12-13",1.95,1.95,1.9,1.91,238200.0],["2013-12-16",1.91,1.92,1.82,1.85,556100.0],["2013-12-17",1.85,1.87,1.81,1.82,657500.0],["2013-12-18",1.81,1.87,1.78,1.8,724400.0],["2013-12-19",1.79,1.94,1.78,1.91,519200.0],["2013-12-20",1.91,1.98,1.9,1.91,837300.0],["2013-12-23",1.91,2.0,1.91,1.92,611700.0],["2013-12-24",1.92,2.05,1.91,2.03,437000.0],["2013-12-26",2.03,2.06,2.0,2.03,546600.0],["2013-12-27",2.05,2.08,2.04,2.04,523300.0],["2013-12-30",2.08,2.13,2.07,2.08,715700.0],["2013-12-31",2.11,2.17,2.1,2.12,799600.0],["2014-01-02",2.14,2.2,2.13,2.16,370500.0],["2014-01-03",2.14,2.19,2.13,2.17,404400.0],["2014-01-06",2.18,2.18,2.12,2.12,263400.0],["2014-01-07",2.1,2.17,2.1,2.15,362400.0],["2014-01-08",2.12,2.13,2.07,2.12,303600.0],["2014-01-09",2.13,2.13,2.07,2.07,464800.0],["2014-01-10",2.06,2.12,2.06,2.08,639100.0],["2014-01-13",2.07,2.1,2.04,2.09,655200.0],["2014-01-14",2.07,2.1,2.05,2.06,391500.0],["2014-01-15",2.06,2.09,2.05,2.08,278800.0],["2014-01-16",2.1,2.11,2.06,2.1,339900.0],["2014-01-17",2.11,2.24,2.1,2.19,593400.0],["2014-01-21",2.23,2.3,2.21,2.28,597100.0],["2014-01-22",2.29,2.3,2.25,2.26,232600.0],["2014-01-23",2.26,2.29,2.15,2.15,505800.0],["2014-01-24",2.17,2.18,2.09,2.18,663300.0],["2014-01-27",2.18,2.22,2.1,2.13,422500.0],["2014-01-28",2.12,2.12,2.05,2.09,335700.0],["2014-01-29",2.09,2.13,2.08,2.08,181700.0],["2014-01-30",2.06,2.09,2.01,2.03,506700.0],["2014-01-31",2.03,2.07,2.0,2.05,345200.0],["2014-02-03",2.05,2.06,1.99,1.99,389300.0],["2014-02-04",2.0,2.04,1.99,2.01,127700.0],["2014-02-05",2.0,2.04,2.0,2.04,261300.0],["2014-02-06",2.06,2.12,2.05,2.09,518600.0],["2014-02-07",2.09,2.13,2.09,2.13,294300.0],["2014-02-10",2.12,2.21,2.12,2.16,296100.0],["2014-02-11",2.18,2.19,2.16,2.19,344600.0],["2014-02-12",2.18,2.24,2.13,2.23,711200.0],["2014-02-13",2.22,2.22,2.14,2.17,339400.0],["2014-02-14",2.18,2.19,2.12,2.16,579600.0],["2014-02-18",2.16,2.24,2.14,2.23,455700.0],["2014-02-19",2.23,2.23,2.1,2.1,573000.0],["2014-02-20",2.1,2.18,2.06,2.16,859100.0],["2014-02-21",2.18,2.22,2.15,2.17,409900.0],["2014-02-24",2.16,2.21,2.13,2.13,391300.0],["2014-02-25",2.15,2.17,2.08,2.09,346000.0],["2014-02-26",2.13,2.14,2.06,2.14,1131700.0],["2014-02-27",1.86,2.03,1.86,2.02,3416400.0],["2014-02-28",2.05,2.07,2.01,2.04,983500.0],["2014-03-03",2.01,2.06,1.99,2.03,1351100.0],["2014-03-04",2.03,2.1,2.02,2.09,432400.0],["2014-03-05",2.07,2.16,2.06,2.12,696000.0],["2014-03-06",2.13,2.16,2.1,2.12,315300.0],["2014-03-07",2.09,2.11,2.04,2.05,521100.0],["2014-03-10",2.04,2.04,1.98,2.01,582600.0],["2014-03-11",2.01,2.04,1.92,1.92,643400.0],["2014-03-12",1.92,1.96,1.92,1.93,473800.0],["2014-03-13",1.94,1.98,1.93,1.95,350500.0],["2014-03-14",1.95,1.99,1.94,1.99,392100.0],["2014-03-17",1.98,1.98,1.93,1.95,419800.0],["2014-03-18",1.94,1.97,1.93,1.94,269000.0],["2014-03-19",1.94,1.95,1.9,1.91,517700.0],["2014-03-20",1.91,1.95,1.9,1.95,431300.0],["2014-03-21",1.95,1.99,1.93,1.98,516700.0],["2014-03-24",1.99,1.99,1.91,1.92,479600.0],["2014-03-25",1.95,1.98,1.93,1.96,338800.0],["2014-03-26",1.95,1.95,1.92,1.94,323800.0],["2014-03-27",1.94,1.98,1.93,1.95,321600.0],["2014-03-28",1.97,2.0,1.94,1.95,441900.0],["2014-03-31",1.97,1.99,1.96,1.97,363000.0],["2014-04-01",1.97,1.99,1.95,1.96,176100.0],["2014-04-02",1.97,2.05,1.97,2.04,572400.0],["2014-04-03",2.02,2.04,1.98,2.0,152200.0],["2014-04-04",2.02,2.05,1.98,2.01,400700.0],["2014-04-07",2.01,2.05,1.99,2.03,384900.0],["2014-04-08",2.03,2.05,2.01,2.03,320800.0],["2014-04-09",2.0,2.1,2.0,2.09,645000.0],["2014-04-10",2.06,2.09,2.04,2.05,348400.0],["2014-04-11",2.05,2.09,2.04,2.04,317900.0],["2014-04-14",2.07,2.12,2.05,2.1,505600.0],["2014-04-15",2.06,2.08,2.04,2.05,296300.0],["2014-04-16",2.07,2.08,2.04,2.05,163500.0],["2014-04-17",2.06,2.11,2.04,2.08,466600.0],["2014-04-21",2.08,2.11,2.07,2.09,359700.0],["2014-04-22",2.09,2.13,2.08,2.13,325400.0],["2014-04-23",2.11,2.19,2.1,2.17,442900.0],["2014-04-24",2.17,2.17,2.13,2.15,264700.0],["2014-04-25",2.13,2.15,2.13,2.14,110400.0],["2014-04-28",2.15,2.15,2.12,2.14,331800.0],["2014-04-29",2.13,2.17,2.13,2.14,177400.0],["2014-04-30",2.14,2.16,2.13,2.16,269800.0],["2014-05-01",2.15,2.19,2.14,2.19,486600.0],["2014-05-02",2.18,2.2,2.14,2.18,196400.0],["2014-05-05",2.18,2.2,2.17,2.18,246900.0],["2014-05-06",2.17,2.22,2.16,2.17,321500.0],["2014-05-07",2.16,2.18,2.15,2.16,297000.0],["2014-05-08",2.16,2.22,2.15,2.18,530400.0],["2014-05-09",2.15,2.2,2.15,2.16,432700.0],["2014-05-12",2.17,2.22,2.17,2.17,320200.0],["2014-05-13",2.19,2.22,2.18,2.21,431700.0],["2014-05-14",2.19,2.23,2.19,2.19,253200.0],["2014-05-15",2.18,2.21,2.14,2.16,256700.0],["2014-05-16",2.17,2.17,2.11,2.13,237800.0],["2014-05-19",2.11,2.14,2.08,2.09,180300.0],["2014-05-20",2.11,2.15,2.11,2.14,278000.0],["2014-05-21",2.14,2.15,2.12,2.14,139300.0],["2014-05-22",2.14,2.18,2.13,2.18,215100.0],["2014-05-23",2.17,2.25,2.16,2.22,255400.0],["2014-05-27",2.23,2.25,2.19,2.22,250400.0],["2014-05-28",2.2,2.23,2.18,2.19,241800.0],["2014-05-29",2.19,2.22,2.19,2.21,139100.0],["2014-05-30",2.22,2.24,2.19,2.22,419800.0],["2014-06-02",2.19,2.23,2.19,2.2,128100.0],["2014-06-03",2.2,2.22,2.19,2.22,165900.0],["2014-06-04",2.2,2.2,2.18,2.2,137300.0],["2014-06-05",2.18,2.21,2.15,2.15,253200.0],["2014-06-06",2.17,2.18,2.13,2.17,271000.0],["2014-06-09",2.16,2.2,2.16,2.19,186100.0],["2014-06-10",2.16,2.21,2.15,2.19,386400.0],["2014-06-11",2.19,2.2,2.17,2.19,220200.0],["2014-06-12",2.17,2.2,2.17,2.18,308100.0],["2014-06-13",2.15,2.19,2.15,2.19,141400.0],["2014-06-16",2.17,2.2,2.17,2.19,110400.0],["2014-06-17",2.18,2.2,2.17,2.17,125100.0],["2014-06-18",2.17,2.24,2.17,2.23,429500.0],["2014-06-19",2.21,2.28,2.21,2.26,511200.0],["2014-06-20",2.25,2.28,2.23,2.23,234200.0],["2014-06-23",2.24,2.27,2.22,2.25,205100.0],["2014-06-24",2.24,2.28,2.21,2.22,238400.0],["2014-06-25",2.22,2.26,2.22,2.25,168600.0],["2014-06-26",2.25,2.32,2.23,2.3,387800.0],["2014-06-27",2.38,2.5,2.37,2.47,1150200.0],["2014-06-30",2.5,2.51,2.46,2.5,310600.0],["2014-07-01",2.49,2.5,2.41,2.45,312800.0],["2014-07-02",2.43,2.5,2.43,2.5,299500.0],["2014-07-03",2.46,2.49,2.43,2.49,207800.0],["2014-07-07",2.46,2.56,2.46,2.53,478700.0],["2014-07-08",2.54,2.56,2.44,2.53,428700.0],["2014-07-09",2.53,2.59,2.52,2.56,319000.0],["2014-07-10",2.54,2.58,2.51,2.55,366000.0],["2014-07-11",2.48,2.6,2.48,2.6,539000.0],["2014-07-14",2.57,2.57,2.44,2.48,695000.0],["2014-07-15",2.45,2.49,2.33,2.33,514600.0],["2014-07-16",2.35,2.44,2.32,2.38,404600.0],["2014-07-17",2.42,2.49,2.33,2.34,341400.0],["2014-07-18",2.33,2.37,2.32,2.37,145400.0],["2014-07-21",2.39,2.4,2.33,2.38,152200.0],["2014-07-22",2.37,2.41,2.37,2.4,203000.0],["2014-07-23",2.4,2.41,2.34,2.36,216200.0],["2014-07-24",2.34,2.43,2.34,2.39,221600.0],["2014-07-25",2.39,2.42,2.32,2.32,235800.0],["2014-07-28",2.32,2.42,2.32,2.4,257400.0],["2014-07-29",2.39,2.4,2.36,2.36,67900.0],["2014-07-30",2.37,2.4,2.36,2.36,172600.0],["2014-07-31",2.36,2.37,2.27,2.3,382200.0],["2014-08-01",2.3,2.34,2.26,2.26,175100.0],["2014-08-04",2.27,2.3,2.21,2.26,274000.0],["2014-08-05",2.22,2.26,2.17,2.23,381000.0],["2014-08-06",2.21,2.28,2.21,2.25,192700.0],["2014-08-07",2.24,2.26,2.2,2.2,320700.0],["2014-08-08",2.17,2.23,2.17,2.23,333600.0],["2014-08-11",2.23,2.26,2.21,2.26,159500.0],["2014-08-12",2.24,2.26,2.22,2.26,215100.0],["2014-08-13",2.26,2.26,2.21,2.22,331600.0],["2014-08-14",2.21,2.26,2.21,2.23,555900.0],["2014-08-15",2.23,2.26,2.21,2.26,250100.0],["2014-08-18",2.25,2.25,2.22,2.25,140600.0],["2014-08-19",2.24,2.25,2.21,2.23,271200.0],["2014-08-20",2.22,2.24,2.2,2.21,300100.0],["2014-08-21",2.22,2.25,2.2,2.24,198800.0],["2014-08-22",2.21,2.23,2.2,2.23,149900.0],["2014-08-25",2.22,2.24,2.19,2.21,317100.0],["2014-08-26",2.2,2.22,2.19,2.21,249600.0],["2014-08-27",2.2,2.22,2.19,2.21,119800.0],["2014-08-28",2.2,2.21,2.16,2.18,161500.0],["2014-08-29",2.17,2.19,2.15,2.19,202900.0],["2014-09-02",2.17,2.19,2.12,2.12,188500.0],["2014-09-03",2.14,2.18,2.13,2.16,192400.0],["2014-09-04",2.18,2.18,2.14,2.16,259700.0],["2014-09-05",2.16,2.16,2.12,2.13,169700.0],["2014-09-08",2.13,2.15,2.1,2.1,195500.0],["2014-09-09",2.13,2.13,1.91,1.99,780800.0],["2014-09-10",1.95,2.0,1.92,2.0,362400.0],["2014-09-11",1.99,2.0,1.96,1.98,476600.0],["2014-09-12",1.98,2.02,1.95,2.02,373900.0],["2014-09-15",2.0,2.01,1.96,1.97,344700.0],["2014-09-16",1.95,2.01,1.95,2.01,258100.0],["2014-09-17",1.97,1.99,1.94,1.94,323800.0],["2014-09-18",1.94,1.98,1.92,1.95,310100.0],["2014-09-19",1.96,1.96,1.85,1.89,476000.0],["2014-09-22",1.85,1.88,1.79,1.79,343000.0],["2014-09-23",1.77,1.8,1.74,1.74,735300.0],["2014-09-24",1.75,1.82,1.59,1.77,908500.0],["2014-09-25",1.77,1.8,1.75,1.75,218800.0],["2014-09-26",1.79,1.79,1.75,1.77,98500.0],["2014-09-29",1.76,1.77,1.74,1.77,261800.0],["2014-09-30",1.76,1.77,1.68,1.7,256300.0],["2014-10-01",1.68,1.73,1.67,1.71,314000.0],["2014-10-02",1.71,1.73,1.67,1.72,142400.0],["2014-10-03",1.75,1.75,1.66,1.7,204400.0],["2014-10-06",1.7,1.72,1.68,1.72,86900.0],["2014-10-07",1.72,1.72,1.64,1.68,124800.0],["2014-10-08",1.66,1.71,1.6,1.71,276300.0],["2014-10-09",1.69,1.69,1.6,1.61,245300.0],["2014-10-10",1.6,1.62,1.59,1.6,174300.0],["2014-10-13",1.59,1.6,1.48,1.54,333700.0],["2014-10-14",1.55,1.6,1.49,1.55,195200.0],["2014-10-15",1.53,1.55,1.38,1.42,583100.0],["2014-10-16",1.42,1.49,1.4,1.45,181400.0],["2014-10-17",1.45,1.52,1.45,1.49,178300.0],["2014-10-20",1.5,1.5,1.43,1.43,102100.0],["2014-10-21",1.45,1.52,1.43,1.47,241200.0],["2014-10-22",1.46,1.47,1.38,1.38,170600.0],["2014-10-23",1.41,1.43,1.38,1.4,171900.0],["2014-10-24",1.41,1.45,1.39,1.41,130400.0],["2014-10-27",1.41,1.42,1.39,1.41,113700.0],["2014-10-28",1.4,1.42,1.39,1.42,170900.0],["2014-10-29",1.42,1.42,1.4,1.41,132000.0],["2014-10-30",1.38,1.4,1.3,1.34,532300.0],["2014-10-31",1.3,1.36,1.25,1.32,418600.0],["2014-11-03",1.34,1.35,1.23,1.24,338700.0],["2014-11-04",1.24,1.25,1.2,1.23,328200.0],["2014-11-05",1.22,1.25,1.17,1.2,565400.0],["2014-11-06",1.2,1.31,1.18,1.29,616200.0],["2014-11-07",1.31,1.37,1.26,1.36,377100.0],["2014-11-10",1.39,1.42,1.32,1.4,375400.0],["2014-11-11",1.42,1.46,1.38,1.46,233700.0],["2014-11-12",1.46,1.47,1.39,1.39,160200.0],["2014-11-13",1.39,1.42,1.31,1.34,258900.0],["2014-11-14",1.33,1.44,1.33,1.42,225700.0],["2014-11-17",1.43,1.44,1.37,1.38,150100.0],["2014-11-18",1.36,1.41,1.36,1.37,129900.0],["2014-11-19",1.37,1.4,1.35,1.36,91500.0],["2014-11-20",1.35,1.39,1.35,1.37,59200.0],["2014-11-21",1.41,1.48,1.4,1.45,191200.0],["2014-11-24",1.46,1.48,1.41,1.43,111100.0],["2014-11-25",1.42,1.44,1.38,1.42,115900.0],["2014-11-26",1.4,1.42,1.35,1.38,230500.0],["2014-11-28",1.33,1.34,1.25,1.27,97900.0],["2014-12-01",1.29,1.29,1.15,1.2,323600.0],["2014-12-02",1.19,1.23,1.12,1.13,393500.0],["2014-12-03",1.12,1.2,1.12,1.19,181400.0],["2014-12-04",1.2,1.25,1.19,1.21,334000.0],["2014-12-05",1.18,1.2,1.17,1.18,197200.0],["2014-12-08",1.16,1.16,1.06,1.08,706000.0],["2014-12-09",1.05,1.15,1.05,1.11,212100.0],["2014-12-10",1.12,1.12,1.06,1.06,247200.0],["2014-12-11",1.05,1.11,1.04,1.04,225300.0],["2014-12-12",1.04,1.04,1.01,1.02,296000.0],["2014-12-15",1.03,1.05,0.94,0.98,458700.0],["2014-12-16",0.95,1.0,0.93,0.95,468800.0],["2014-12-17",0.96,1.04,0.93,0.98,542600.0],["2014-12-18",1.0,1.05,0.98,0.99,262100.0],["2014-12-19",0.99,1.1,0.99,1.1,619700.0],["2014-12-22",1.13,1.13,0.97,0.98,370600.0],["2014-12-23",0.98,1.0,0.93,0.96,425000.0],["2014-12-24",0.94,0.97,0.93,0.95,157600.0],["2014-12-26",0.95,1.02,0.95,1.0,155400.0],["2014-12-29",0.99,1.02,0.93,0.93,285300.0],["2014-12-30",0.93,1.0,0.93,0.97,434300.0],["2014-12-31",1.0,1.05,0.96,1.03,691800.0],["2015-01-02",1.03,1.07,1.03,1.05,123200.0],["2015-01-05",1.04,1.06,1.0,1.03,178500.0],["2015-01-06",1.0,1.05,1.0,1.02,137600.0],["2015-01-07",1.02,1.08,1.02,1.05,249900.0],["2015-01-08",1.05,1.09,1.03,1.05,127600.0],["2015-01-09",1.06,1.06,0.96,1.03,175000.0],["2015-01-12",1.02,1.02,0.99,1.01,127800.0],["2015-01-13",1.01,1.02,0.96,0.97,247600.0],["2015-01-14",0.95,0.96,0.85,0.88,786200.0],["2015-01-15",0.89,0.91,0.82,0.85,590400.0],["2015-01-16",0.87,0.87,0.82,0.85,342700.0],["2015-01-20",0.84,0.84,0.81,0.84,234400.0],["2015-01-21",0.83,0.85,0.81,0.83,294800.0],["2015-01-22",0.84,0.85,0.76,0.77,464900.0],["2015-01-23",0.77,0.8,0.73,0.8,280700.0],["2015-01-26",0.79,0.8,0.76,0.78,302600.0],["2015-01-27",0.8,0.82,0.75,0.81,231000.0],["2015-01-28",0.81,0.81,0.77,0.78,165900.0],["2015-01-29",0.77,0.78,0.73,0.74,232000.0],["2015-01-30",0.73,0.77,0.72,0.75,108200.0],["2015-02-02",0.75,0.78,0.73,0.76,150900.0],["2015-02-03",0.75,0.86,0.75,0.86,640600.0],["2015-02-04",0.84,0.84,0.79,0.82,238700.0],["2015-02-05",0.82,0.86,0.79,0.8,197700.0],["2015-02-06",0.8,0.81,0.79,0.8,197300.0],["2015-02-09",0.79,0.82,0.79,0.81,177200.0],["2015-02-10",0.8,0.8,0.76,0.78,143000.0],["2015-02-11",0.79,0.79,0.75,0.77,125200.0],["2015-02-12",0.78,0.84,0.78,0.81,197100.0],["2015-02-13",0.8,0.9,0.8,0.89,599500.0],["2015-02-17",0.89,0.94,0.85,0.94,584400.0],["2015-02-18",0.94,0.95,0.92,0.92,318100.0],["2015-02-19",0.9,0.93,0.87,0.9,189600.0],["2015-02-20",0.91,0.92,0.84,0.84,266600.0],["2015-02-23",0.84,0.86,0.81,0.82,95900.0],["2015-02-24",0.81,0.92,0.8,0.85,415200.0],["2015-02-25",0.8,0.87,0.8,0.85,208600.0],["2015-02-26",0.88,0.93,0.88,0.89,259500.0],["2015-02-27",0.88,0.91,0.85,0.85,149200.0],["2015-03-02",0.85,0.9,0.84,0.88,449400.0],["2015-03-03",0.87,0.88,0.85,0.85,62800.0],["2015-03-04",0.85,0.88,0.82,0.85,237700.0],["2015-03-05",0.86,0.86,0.82,0.83,77200.0],["2015-03-06",0.82,0.82,0.8,0.8,288400.0],["2015-03-09",0.8,0.84,0.79,0.8,223900.0],["2015-03-10",0.81,0.83,0.77,0.78,179700.0],["2015-03-11",0.8,0.8,0.75,0.77,174700.0],["2015-03-12",0.77,0.8,0.76,0.77,136400.0],["2015-03-13",0.76,0.77,0.73,0.74,277900.0],["2015-03-16",0.75,0.76,0.71,0.71,286700.0],["2015-03-17",0.7,0.73,0.68,0.68,411700.0],["2015-03-18",0.68,0.77,0.67,0.77,363900.0],["2015-03-19",0.77,0.78,0.7,0.72,181300.0],["2015-03-20",0.72,0.76,0.59,0.74,1104700.0],["2015-03-23",0.7,0.72,0.68,0.7,229300.0],["2015-03-24",0.7,0.71,0.64,0.67,357500.0],["2015-03-25",0.68,0.71,0.63,0.63,386800.0],["2015-03-26",0.65,0.71,0.62,0.69,499200.0],["2015-03-27",0.68,0.69,0.63,0.66,146000.0],["2015-03-30",0.67,0.68,0.64,0.64,103000.0],["2015-03-31",0.65,0.65,0.63,0.64,238200.0],["2015-04-01",0.64,0.68,0.64,0.67,551800.0],["2015-04-02",0.65,0.69,0.64,0.66,530200.0],["2015-04-06",0.65,0.69,0.65,0.68,87100.0],["2015-04-07",0.68,0.69,0.65,0.66,285400.0],["2015-04-08",0.68,0.7,0.66,0.66,134200.0],["2015-04-09",0.66,0.67,0.64,0.65,87300.0],["2015-04-10",0.65,0.67,0.64,0.67,109200.0],["2015-04-13",0.66,0.66,0.64,0.64,118900.0],["2015-04-14",0.64,0.67,0.64,0.65,86600.0],["2015-04-15",0.66,0.69,0.64,0.67,182000.0],["2015-04-16",0.68,0.7,0.67,0.69,214800.0],["2015-04-17",0.67,0.69,0.66,0.68,70300.0],["2015-04-20",0.68,0.68,0.67,0.68,88900.0],["2015-04-21",0.68,0.68,0.66,0.68,43300.0],["2015-04-22",0.68,0.69,0.67,0.68,140900.0],["2015-04-23",0.69,0.72,0.68,0.71,348200.0],["2015-04-24",0.72,0.75,0.71,0.75,740100.0],["2015-04-27",0.75,0.81,0.75,0.8,375600.0],["2015-04-28",0.79,0.8,0.75,0.79,412000.0],["2015-04-29",0.77,0.82,0.76,0.81,488700.0],["2015-04-30",0.81,0.84,0.76,0.8,556400.0],["2015-05-01",0.83,0.92,0.82,0.88,549200.0],["2015-05-04",0.89,0.93,0.88,0.9,877700.0],["2015-05-05",0.91,0.92,0.88,0.89,425400.0],["2015-05-06",0.88,0.92,0.83,0.86,590600.0],["2015-05-07",0.82,0.88,0.8,0.84,286400.0],["2015-05-08",0.85,0.87,0.83,0.87,154100.0],["2015-05-11",0.88,0.88,0.83,0.87,114100.0],["2015-05-12",0.86,0.86,0.84,0.85,80400.0],["2015-05-13",0.86,0.86,0.8,0.84,282000.0],["2015-05-14",0.85,0.87,0.83,0.84,209500.0],["2015-05-15",0.84,0.84,0.81,0.83,111400.0],["2015-05-18",0.82,0.84,0.81,0.82,50800.0],["2015-05-19",0.82,0.82,0.78,0.81,158500.0],["2015-05-20",0.8,0.82,0.8,0.8,119700.0],["2015-05-21",0.79,0.83,0.77,0.78,140900.0],["2015-05-22",0.77,0.78,0.77,0.78,102100.0],["2015-05-26",0.77,0.77,0.75,0.77,191900.0],["2015-05-27",0.74,0.75,0.72,0.74,285000.0],["2015-05-28",0.72,0.74,0.7,0.73,293600.0],["2015-05-29",0.7,0.71,0.61,0.65,965800.0],["2015-06-01",0.65,0.66,0.62,0.63,197600.0],["2015-06-02",0.62,0.65,0.62,0.63,312100.0],["2015-06-03",0.64,0.65,0.61,0.63,251200.0],["2015-06-04",0.62,0.63,0.61,0.61,225000.0],["2015-06-05",0.6,0.64,0.6,0.62,156200.0],["2015-06-08",0.62,0.65,0.62,0.64,99200.0],["2015-06-09",0.64,0.65,0.62,0.62,197700.0],["2015-06-10",0.62,0.64,0.62,0.63,64900.0],["2015-06-11",0.62,0.62,0.59,0.61,220400.0],["2015-06-12",0.66,0.68,0.61,0.65,1637800.0],["2015-06-15",0.63,0.65,0.61,0.65,179000.0],["2015-06-16",0.66,0.66,0.61,0.63,492400.0],["2015-06-17",0.62,0.63,0.61,0.63,149600.0],["2015-06-18",0.61,0.63,0.61,0.62,74100.0],["2015-06-19",0.61,0.62,0.57,0.57,547400.0],["2015-06-22",0.6,0.6,0.58,0.59,116600.0],["2015-06-23",0.59,0.6,0.59,0.6,108900.0],["2015-06-24",0.59,0.6,0.56,0.59,301700.0],["2015-06-25",0.56,0.57,0.56,0.57,166800.0],["2015-06-26",0.57,0.58,0.53,0.55,247700.0],["2015-06-29",0.55,0.57,0.53,0.57,156500.0],["2015-06-30",0.55,0.56,0.51,0.55,275500.0],["2015-07-01",0.55,0.55,0.52,0.54,140200.0],["2015-07-02",0.55,0.55,0.51,0.53,137600.0],["2015-07-06",0.53,0.53,0.5,0.52,386400.0],["2015-07-07",0.52,0.52,0.47,0.49,269100.0],["2015-07-08",0.5,0.56,0.45,0.47,573700.0],["2015-07-09",0.51,0.55,0.5,0.55,374400.0],["2015-07-10",0.56,0.59,0.56,0.57,243800.0],["2015-07-13",0.58,0.6,0.56,0.6,254600.0],["2015-07-14",0.58,0.6,0.57,0.59,44600.0],["2015-07-15",0.59,0.6,0.58,0.6,104200.0],["2015-07-16",0.59,0.6,0.55,0.57,625200.0],["2015-07-17",0.57,0.57,0.55,0.56,173400.0],["2015-07-20",0.56,0.56,0.5,0.51,315500.0],["2015-07-21",0.52,0.53,0.5,0.53,183000.0],["2015-07-22",0.52,0.52,0.48,0.5,192900.0],["2015-07-23",0.5,0.53,0.48,0.53,208900.0],["2015-07-24",0.53,0.53,0.5,0.52,133800.0],["2015-07-27",0.52,0.52,0.46,0.46,182500.0],["2015-07-28",0.48,0.51,0.48,0.51,78600.0],["2015-07-29",0.5,0.52,0.49,0.51,89700.0],["2015-07-30",0.51,0.52,0.48,0.49,181700.0],["2015-07-31",0.49,0.5,0.48,0.49,81000.0],["2015-08-03",0.48,0.49,0.46,0.47,97400.0],["2015-08-04",0.47,0.5,0.47,0.49,105400.0],["2015-08-05",0.48,0.5,0.46,0.46,255200.0],["2015-08-06",0.32,0.51,0.32,0.5,171700.0],["2015-08-07",0.5,0.54,0.5,0.52,133400.0],["2015-08-10",0.52,0.57,0.5,0.57,239600.0],["2015-08-11",0.55,0.55,0.52,0.52,209400.0],["2015-08-12",0.51,0.54,0.51,0.53,255200.0],["2015-08-13",0.53,0.57,0.52,0.53,391300.0],["2015-08-14",0.52,0.54,0.49,0.49,150400.0],["2015-08-17",0.5,0.5,0.47,0.47,116700.0],["2015-08-18",0.46,0.49,0.46,0.47,132500.0],["2015-08-19",0.47,0.47,0.43,0.44,503800.0],["2015-08-20",0.45,0.49,0.45,0.46,266400.0],["2015-08-21",0.47,0.49,0.46,0.47,245900.0],["2015-08-24",0.42,0.44,0.42,0.42,217900.0],["2015-08-25",0.43,0.43,0.41,0.42,108400.0],["2015-08-26",0.44,0.44,0.39,0.4,393700.0],["2015-08-27",0.4,0.49,0.39,0.46,194900.0],["2015-08-28",0.44,0.49,0.44,0.48,106200.0],["2015-08-31",0.47,0.5,0.46,0.48,78900.0],["2015-09-01",0.45,0.5,0.45,0.5,183400.0],["2015-09-02",0.48,0.5,0.46,0.46,96100.0],["2015-09-03",0.46,0.5,0.46,0.48,130200.0],["2015-09-04",0.47,0.48,0.46,0.47,55300.0],["2015-09-08",0.5,0.52,0.49,0.52,188100.0],["2015-09-09",0.52,0.55,0.5,0.51,251300.0],["2015-09-10",0.51,0.54,0.5,0.54,92600.0],["2015-09-11",0.54,0.55,0.51,0.51,70400.0],["2015-09-14",0.51,0.52,0.48,0.49,107600.0],["2015-09-15",0.47,0.49,0.47,0.49,47700.0],["2015-09-16",0.49,0.5,0.48,0.48,62600.0],["2015-09-17",0.48,0.5,0.48,0.48,130900.0],["2015-09-18",0.49,0.5,0.45,0.45,225700.0],["2015-09-21",0.46,0.49,0.46,0.49,80600.0],["2015-09-22",0.49,0.49,0.46,0.47,60300.0],["2015-09-23",0.48,0.49,0.47,0.47,99600.0],["2015-09-24",0.46,0.48,0.43,0.45,329900.0],["2015-09-25",0.45,0.45,0.44,0.45,43400.0],["2015-09-28",0.46,0.46,0.43,0.43,146000.0],["2015-09-29",0.44,0.44,0.4,0.4,280900.0],["2015-09-30",0.4,0.44,0.4,0.4,272700.0],["2015-10-01",0.42,0.45,0.41,0.44,177700.0],["2015-10-02",0.41,0.45,0.41,0.45,177400.0],["2015-10-05",0.45,0.48,0.44,0.47,439100.0],["2015-10-06",0.48,0.51,0.47,0.5,190400.0],["2015-10-07",0.5,0.53,0.5,0.51,261900.0],["2015-10-08",0.52,0.53,0.5,0.52,113400.0],["2015-10-09",0.53,0.56,0.53,0.56,276800.0],["2015-10-12",0.56,0.57,0.54,0.55,46200.0],["2015-10-13",0.55,0.56,0.53,0.54,166700.0],["2015-10-14",0.53,0.55,0.53,0.53,59700.0],["2015-10-15",0.55,0.55,0.53,0.55,155600.0],["2015-10-16",0.53,0.55,0.53,0.54,157000.0],["2015-10-19",0.52,0.54,0.5,0.52,111900.0],["2015-10-20",0.52,0.55,0.5,0.51,135200.0],["2015-10-21",0.5,0.52,0.48,0.48,155500.0],["2015-10-22",0.5,0.51,0.49,0.5,88200.0],["2015-10-23",0.51,0.51,0.49,0.5,62600.0],["2015-10-26",0.5,0.51,0.49,0.5,36200.0],["2015-10-27",0.5,0.51,0.48,0.48,71200.0],["2015-10-28",0.48,0.5,0.48,0.5,155000.0],["2015-10-29",0.48,0.5,0.48,0.49,69600.0],["2015-10-30",0.49,0.52,0.48,0.49,57300.0],["2015-11-02",0.49,0.51,0.49,0.5,99800.0],["2015-11-03",0.49,0.51,0.49,0.49,146500.0],["2015-11-04",0.5,0.51,0.48,0.49,89500.0],["2015-11-05",0.49,0.49,0.45,0.47,243800.0],["2015-11-06",0.46,0.46,0.44,0.44,128000.0],["2015-11-09",0.44,0.45,0.43,0.45,147600.0],["2015-11-10",0.43,0.45,0.42,0.43,291500.0],["2015-11-11",0.42,0.44,0.42,0.43,212800.0],["2015-11-12",0.44,0.44,0.41,0.41,186400.0],["2015-11-13",0.42,0.42,0.39,0.4,159700.0],["2015-11-16",0.41,0.41,0.37,0.39,309300.0],["2015-11-17",0.39,0.43,0.37,0.37,256500.0],["2015-11-18",0.36,0.4,0.36,0.4,146700.0],["2015-11-19",0.39,0.4,0.35,0.37,188900.0],["2015-11-20",0.4,0.4,0.37,0.38,266400.0],["2015-11-23",0.38,0.39,0.36,0.38,41300.0],["2015-11-24",0.4,0.41,0.37,0.39,231400.0],["2015-11-25",0.39,0.39,0.36,0.37,117400.0],["2015-11-27",0.38,0.38,0.37,0.37,50500.0],["2015-11-30",0.36,0.38,0.35,0.36,138600.0],["2015-12-01",0.36,0.38,0.36,0.37,168700.0],["2015-12-02",0.37,0.39,0.35,0.36,122300.0],["2015-12-03",0.36,0.37,0.34,0.35,136700.0],["2015-12-04",0.35,0.37,0.35,0.36,90200.0],["2015-12-07",0.36,0.37,0.34,0.35,154600.0],["2015-12-08",0.34,0.36,0.34,0.35,175200.0],["2015-12-09",0.34,0.35,0.33,0.33,277600.0],["2015-12-10",0.32,0.34,0.32,0.33,174400.0],["2015-12-11",0.34,0.39,0.31,0.39,399300.0],["2015-12-14",0.38,0.38,0.35,0.36,120600.0],["2015-12-15",0.35,0.35,0.33,0.33,174100.0],["2015-12-16",0.33,0.37,0.33,0.37,103800.0],["2015-12-17",0.34,0.36,0.34,0.34,102600.0],["2015-12-18",0.34,0.37,0.32,0.32,853800.0],["2015-12-21",0.33,0.35,0.32,0.34,205000.0],["2015-12-22",0.34,0.35,0.32,0.33,189600.0],["2015-12-23",0.32,0.37,0.32,0.37,604400.0],["2015-12-24",0.35,0.36,0.35,0.36,122100.0],["2015-12-28",0.33,0.35,0.32,0.34,230400.0],["2015-12-29",0.35,0.38,0.33,0.34,361100.0],["2015-12-30",0.33,0.35,0.32,0.33,586300.0],["2015-12-31",0.32,0.35,0.32,0.34,490800.0],["2016-01-04",0.33,0.36,0.33,0.35,237300.0],["2016-01-05",0.35,0.35,0.3,0.34,11838700.0],["2016-01-06",0.35,0.35,0.34,0.34,182100.0],["2016-01-07",0.34,0.35,0.33,0.33,70400.0],["2016-01-08",0.33,0.34,0.32,0.32,141300.0],["2016-01-11",0.32,0.32,0.28,0.28,344100.0],["2016-01-12",0.28,0.28,0.25,0.26,415700.0],["2016-01-13",0.26,0.27,0.25,0.25,178800.0],["2016-01-14",0.26,0.3,0.23,0.28,146400.0],["2016-01-15",0.28,0.28,0.24,0.25,332400.0],["2016-01-19",0.26,0.28,0.26,0.26,239800.0],["2016-01-20",0.28,0.28,0.25,0.26,217200.0],["2016-01-21",0.26,0.31,0.26,0.3,271600.0],["2016-01-22",0.3,0.33,0.28,0.32,423800.0],["2016-01-25",0.33,0.34,0.29,0.29,257900.0],["2016-01-26",0.31,0.34,0.31,0.33,139700.0],["2016-01-27",0.33,0.36,0.32,0.35,240600.0],["2016-01-28",0.35,0.36,0.34,0.36,194500.0],["2016-01-29",0.37,0.39,0.36,0.38,106400.0],["2016-02-01",0.35,0.39,0.33,0.37,132800.0],["2016-02-02",0.35,0.37,0.34,0.34,215700.0],["2016-02-03",0.34,0.37,0.34,0.36,215100.0],["2016-02-04",0.39,0.39,0.35,0.35,323500.0],["2016-02-05",0.35,0.37,0.35,0.36,158000.0],["2016-02-08",0.35,0.37,0.34,0.35,107900.0],["2016-02-09",0.35,0.37,0.35,0.35,83100.0],["2016-02-10",0.34,0.35,0.34,0.34,87000.0],["2016-02-11",0.35,0.35,0.32,0.33,107000.0],["2016-02-12",0.32,0.35,0.31,0.34,104200.0],["2016-02-16",0.33,0.36,0.33,0.35,89000.0],["2016-02-17",0.36,0.37,0.35,0.36,211600.0],["2016-02-18",0.36,0.37,0.36,0.37,117600.0],["2016-02-19",0.37,0.37,0.34,0.35,154500.0],["2016-02-22",0.35,0.38,0.34,0.36,448700.0],["2016-02-23",0.37,0.39,0.37,0.38,136000.0],["2016-02-24",0.38,0.38,0.35,0.35,224800.0],["2016-02-25",0.35,0.37,0.35,0.36,76000.0],["2016-02-26",0.37,0.37,0.34,0.35,95400.0],["2016-02-29",0.35,0.36,0.35,0.36,163400.0],["2016-03-01",0.36,0.36,0.35,0.36,49800.0],["2016-03-02",0.35,0.44,0.35,0.43,578300.0],["2016-03-03",0.44,0.46,0.4,0.43,287300.0],["2016-03-04",0.45,0.48,0.44,0.46,422200.0],["2016-03-07",0.46,0.5,0.46,0.48,2920000.0],["2016-03-08",0.47,0.49,0.44,0.46,361000.0],["2016-03-09",0.48,0.54,0.47,0.54,317900.0],["2016-03-10",0.53,0.59,0.51,0.59,495300.0],["2016-03-11",0.61,0.61,0.55,0.56,341100.0],["2016-03-14",0.55,0.55,0.5,0.53,445700.0],["2016-03-15",0.5,0.52,0.49,0.49,220600.0],["2016-03-16",0.49,0.59,0.49,0.59,616700.0],["2016-03-17",0.6,0.6,0.55,0.57,386800.0],["2016-03-18",0.57,0.6,0.56,0.57,463000.0],["2016-03-21",0.57,0.58,0.57,0.57,68800.0],["2016-03-22",0.57,0.58,0.54,0.57,86300.0],["2016-03-23",0.57,0.57,0.52,0.54,252600.0],["2016-03-24",0.54,0.54,0.51,0.54,137600.0],["2016-03-28",0.55,0.56,0.53,0.54,315600.0],["2016-03-29",0.56,0.56,0.53,0.56,261100.0],["2016-03-30",0.56,0.59,0.55,0.57,159800.0],["2016-03-31",0.59,0.59,0.55,0.56,76200.0],["2016-04-01",0.54,0.55,0.53,0.54,124500.0],["2016-04-04",0.53,0.53,0.5,0.5,196100.0],["2016-04-05",0.5,0.5,0.47,0.5,305300.0],["2016-04-06",0.51,0.52,0.48,0.5,31600.0],["2016-04-07",0.5,0.51,0.47,0.48,72200.0],["2016-04-08",0.48,0.5,0.48,0.48,189600.0],["2016-04-11",0.48,0.53,0.48,0.52,331800.0],["2016-04-12",0.55,0.57,0.53,0.57,631200.0],["2016-04-13",0.55,0.58,0.55,0.55,295900.0],["2016-04-14",0.55,0.57,0.54,0.55,171600.0],["2016-04-15",0.56,0.58,0.54,0.56,106300.0],["2016-04-18",0.58,0.59,0.55,0.59,421200.0],["2016-04-19",0.6,0.7,0.59,0.69,1109200.0],["2016-04-20",0.68,0.69,0.61,0.62,566100.0],["2016-04-21",0.64,0.65,0.59,0.59,471300.0],["2016-04-22",0.59,0.65,0.57,0.62,404400.0],["2016-04-25",0.62,0.65,0.61,0.64,329800.0],["2016-04-26",0.62,0.63,0.57,0.59,175900.0],["2016-04-27",0.6,0.63,0.59,0.59,318900.0],["2016-04-28",0.59,0.65,0.59,0.61,294200.0],["2016-04-29",0.62,0.66,0.62,0.64,384900.0],["2016-05-02",0.61,0.64,0.61,0.61,283700.0],["2016-05-03",0.62,0.62,0.59,0.59,458300.0],["2016-05-04",0.57,0.59,0.52,0.57,363800.0],["2016-05-05",0.55,0.56,0.52,0.53,171500.0],["2016-05-06",0.54,0.56,0.54,0.55,224900.0],["2016-05-09",0.55,0.57,0.52,0.53,206100.0],["2016-05-10",0.52,0.55,0.5,0.55,229400.0],["2016-05-11",0.56,0.56,0.5,0.51,250500.0],["2016-05-12",0.51,0.53,0.5,0.51,134400.0],["2016-05-13",0.5,0.51,0.49,0.5,202200.0],["2016-05-16",0.51,0.54,0.5,0.52,265600.0],["2016-05-17",0.53,0.55,0.52,0.52,224400.0],["2016-05-18",0.52,0.52,0.45,0.49,333500.0],["2016-05-19",0.46,0.5,0.46,0.49,203800.0],["2016-05-20",0.5,0.5,0.48,0.49,72400.0],["2016-05-23",0.49,0.52,0.45,0.5,134700.0],["2016-05-24",0.5,0.51,0.48,0.49,88300.0],["2016-05-25",0.47,0.51,0.47,0.49,137200.0],["2016-05-26",0.49,0.52,0.49,0.5,72200.0],["2016-05-27",0.5,0.51,0.48,0.5,143700.0],["2016-05-31",0.5,0.5,0.48,0.48,123000.0],["2016-06-01",0.48,0.51,0.47,0.51,192700.0],["2016-06-02",0.5,0.52,0.49,0.5,102600.0],["2016-06-03",0.51,0.52,0.5,0.51,182000.0],["2016-06-06",0.52,0.55,0.5,0.54,160100.0],["2016-06-07",0.53,0.53,0.51,0.52,62000.0],["2016-06-08",0.52,0.54,0.51,0.51,65300.0],["2016-06-09",0.51,0.54,0.49,0.51,144500.0],["2016-06-10",0.51,0.53,0.48,0.5,217400.0],["2016-06-13",0.5,0.53,0.49,0.5,203100.0],["2016-06-14",0.51,0.51,0.5,0.5,63500.0],["2016-06-15",0.49,0.52,0.49,0.51,93100.0],["2016-06-16",0.52,0.52,0.48,0.49,89700.0],["2016-06-17",0.49,0.52,0.49,0.5,74300.0],["2016-06-20",0.51,0.51,0.5,0.51,41700.0],["2016-06-21",0.5,0.52,0.49,0.5,81500.0],["2016-06-22",0.49,0.51,0.47,0.47,116100.0],["2016-06-23",0.5,0.5,0.5,0.5,32800.0],["2016-06-24",0.49,0.53,0.48,0.48,94500.0],["2016-06-27",0.47,0.48,0.41,0.48,582800.0],["2016-06-28",0.48,0.48,0.46,0.47,167800.0],["2016-06-29",0.47,0.48,0.46,0.48,102300.0],["2016-06-30",0.48,0.49,0.46,0.49,135000.0],["2016-07-01",0.48,0.52,0.47,0.52,332400.0],["2016-07-05",0.55,0.56,0.53,0.54,689100.0],["2016-07-06",0.54,0.55,0.53,0.55,183900.0],["2016-07-07",0.56,0.57,0.54,0.55,201800.0],["2016-07-08",0.55,0.55,0.53,0.55,187900.0],["2016-07-11",0.55,0.58,0.47,0.52,485100.0],["2016-07-12",0.52,0.56,0.52,0.55,317400.0],["2016-07-13",0.56,0.6,0.55,0.6,339300.0],["2016-07-14",0.6,0.63,0.59,0.63,552600.0],["2016-07-15",0.63,0.64,0.61,0.62,211800.0],["2016-07-18",0.62,0.63,0.6,0.62,351200.0],["2016-07-19",0.62,0.63,0.6,0.62,169600.0],["2016-07-20",0.62,0.64,0.6,0.63,271400.0],["2016-07-21",0.63,0.64,0.62,0.62,128700.0],["2016-07-22",0.63,0.64,0.62,0.63,88600.0],["2016-07-25",0.64,0.65,0.63,0.65,724800.0],["2016-07-26",0.65,0.67,0.62,0.66,272600.0],["2016-07-27",0.65,0.65,0.58,0.61,456700.0],["2016-07-28",0.6,0.63,0.58,0.59,174300.0],["2016-07-29",0.59,0.61,0.56,0.56,264200.0],["2016-08-01",0.56,0.61,0.56,0.58,129600.0],["2016-08-02",0.6,0.62,0.56,0.58,242600.0],["2016-08-03",0.6,0.6,0.56,0.57,145000.0],["2016-08-04",0.57,0.59,0.56,0.57,102300.0],["2016-08-05",0.56,0.57,0.5,0.53,617900.0],["2016-08-08",0.54,0.56,0.51,0.51,387500.0],["2016-08-09",0.51,0.54,0.51,0.52,163500.0],["2016-08-10",0.54,0.54,0.52,0.52,72800.0],["2016-08-11",0.52,0.54,0.51,0.52,138900.0],["2016-08-12",0.51,0.52,0.51,0.52,189500.0],["2016-08-15",0.52,0.53,0.5,0.51,176600.0],["2016-08-16",0.52,0.54,0.5,0.52,198000.0],["2016-08-17",0.52,0.52,0.5,0.5,53800.0],["2016-08-18",0.5,0.52,0.5,0.51,65100.0],["2016-08-19",0.51,0.52,0.51,0.52,116200.0],["2016-08-22",0.52,0.52,0.5,0.52,102300.0],["2016-08-23",0.5,0.51,0.5,0.5,233600.0],["2016-08-24",0.51,0.52,0.49,0.49,181800.0],["2016-08-25",0.49,0.5,0.48,0.49,547200.0],["2016-08-26",0.49,0.5,0.47,0.47,437300.0],["2016-08-29",0.48,0.48,0.45,0.46,284900.0],["2016-08-30",0.47,0.47,0.44,0.45,103800.0],["2016-08-31",0.46,0.46,0.44,0.46,203600.0],["2016-09-01",0.46,0.46,0.42,0.44,236500.0],["2016-09-02",0.45,0.45,0.43,0.45,70000.0],["2016-09-06",0.46,0.47,0.45,0.47,175600.0],["2016-09-07",0.45,0.47,0.45,0.46,63400.0],["2016-09-08",0.46,0.47,0.46,0.46,223700.0],["2016-09-09",0.46,0.46,0.44,0.45,100600.0],["2016-09-12",0.44,0.44,0.43,0.44,103600.0],["2016-09-13",0.43,0.45,0.42,0.44,113900.0],["2016-09-14",0.44,0.45,0.42,0.45,140300.0],["2016-09-15",0.43,0.46,0.43,0.43,79000.0],["2016-09-16",0.45,0.46,0.43,0.44,104200.0],["2016-09-19",0.44,0.46,0.44,0.45,135100.0],["2016-09-20",0.47,0.51,0.45,0.49,351900.0],["2016-09-21",0.51,0.51,0.48,0.49,273800.0],["2016-09-22",0.51,0.51,0.47,0.48,287900.0],["2016-09-23",0.48,0.49,0.47,0.47,128500.0],["2016-09-26",0.49,0.49,0.47,0.48,58800.0],["2016-09-27",0.48,0.48,0.46,0.47,117900.0],["2016-09-28",0.48,0.48,0.46,0.47,56800.0],["2016-09-29",0.47,0.47,0.46,0.47,111800.0],["2016-09-30",0.47,0.49,0.46,0.48,184800.0],["2016-10-03",0.48,0.5,0.48,0.49,59300.0],["2016-10-04",0.48,0.49,0.45,0.46,167200.0],["2016-10-05",0.47,0.48,0.45,0.46,147700.0],["2016-10-06",0.45,0.46,0.44,0.46,63300.0],["2016-10-07",0.44,0.45,0.44,0.44,74300.0],["2016-10-10",0.45,0.45,0.45,0.45,82600.0],["2016-10-11",0.44,0.45,0.44,0.45,102800.0],["2016-10-12",0.45,0.45,0.44,0.45,24100.0],["2016-10-13",0.46,0.46,0.43,0.44,92200.0],["2016-10-14",0.43,0.44,0.42,0.42,180100.0],["2016-10-17",0.42,0.44,0.42,0.43,75600.0],["2016-10-18",0.43,0.44,0.42,0.43,32700.0],["2016-10-19",0.43,0.45,0.43,0.45,124700.0],["2016-10-20",0.45,0.45,0.43,0.45,92400.0],["2016-10-21",0.43,0.44,0.42,0.43,49500.0],["2016-10-24",0.44,0.44,0.42,0.42,47400.0],["2016-10-25",0.43,0.45,0.43,0.44,80200.0],["2016-10-26",0.44,0.44,0.42,0.43,54200.0],["2016-10-27",0.44,0.45,0.43,0.44,34900.0],["2016-10-28",0.44,0.46,0.44,0.45,216000.0],["2016-10-31",0.45,0.46,0.44,0.45,114200.0],["2016-11-01",0.46,0.49,0.45,0.49,544100.0],["2016-11-02",0.5,0.5,0.45,0.45,445600.0],["2016-11-03",0.45,0.47,0.45,0.46,175400.0],["2016-11-04",0.47,0.47,0.45,0.45,197600.0],["2016-11-07",0.46,0.47,0.45,0.46,378600.0],["2016-11-08",0.45,0.5,0.45,0.49,388000.0],["2016-11-09",0.5,0.52,0.5,0.5,814000.0],["2016-11-10",0.55,0.6,0.55,0.57,1807000.0],["2016-11-11",0.58,0.64,0.54,0.56,1274200.0],["2016-11-14",0.56,0.59,0.55,0.56,765900.0],["2016-11-15",0.55,0.56,0.53,0.56,335100.0],["2016-11-16",0.57,0.57,0.52,0.56,311000.0],["2016-11-17",0.56,0.57,0.52,0.52,218200.0],["2016-11-18",0.53,0.55,0.49,0.5,340200.0],["2016-11-21",0.51,0.54,0.51,0.53,359400.0],["2016-11-22",0.54,0.58,0.52,0.58,1195100.0],["2016-11-23",0.56,0.61,0.54,0.6,1865300.0],["2016-11-25",0.66,0.66,0.63,0.66,1095600.0],["2016-11-28",0.68,0.69,0.65,0.68,2158900.0],["2016-11-29",0.66,0.67,0.61,0.64,1605500.0],["2016-11-30",0.65,0.68,0.65,0.66,1186200.0],["2016-12-01",0.66,0.68,0.64,0.64,886100.0],["2016-12-02",0.64,0.66,0.64,0.66,572000.0],["2016-12-05",0.67,0.85,0.67,0.85,1956100.0],["2016-12-06",0.81,0.82,0.76,0.8,1651200.0],["2016-12-07",0.76,0.84,0.76,0.84,917000.0],["2016-12-08",0.84,1.0,0.84,0.99,2190500.0],["2016-12-09",0.99,0.99,0.88,0.92,1505100.0],["2016-12-12",0.97,0.97,0.88,0.9,737300.0],["2016-12-13",0.91,0.91,0.77,0.85,1216900.0],["2016-12-14",0.86,0.86,0.75,0.76,947800.0],["2016-12-15",0.75,0.8,0.74,0.79,614700.0],["2016-12-16",0.79,0.82,0.73,0.73,749500.0],["2016-12-19",0.71,0.78,0.71,0.76,659500.0],["2016-12-20",0.76,0.82,0.75,0.82,390900.0],["2016-12-21",0.8,0.87,0.78,0.84,518600.0],["2016-12-22",0.84,0.85,0.8,0.82,212800.0],["2016-12-23",0.81,0.86,0.81,0.85,417200.0],["2016-12-27",0.84,0.88,0.79,0.85,272800.0],["2016-12-28",0.86,0.89,0.85,0.89,539400.0],["2016-12-29",0.89,0.89,0.85,0.87,343900.0],["2016-12-30",0.88,0.88,0.83,0.85,217000.0],["2017-01-03",0.86,0.94,0.86,0.92,238600.0],["2017-01-04",0.95,1.01,0.93,1.01,1037100.0],["2017-01-05",1.02,1.05,0.97,0.99,908700.0],["2017-01-06",0.99,0.99,0.96,0.99,297300.0],["2017-01-09",1.02,1.02,0.9,0.94,635500.0],["2017-01-10",1.0,1.05,1.0,1.03,1002800.0],["2017-01-11",1.05,1.12,1.04,1.11,1297300.0],["2017-01-12",1.12,1.17,1.12,1.16,1092800.0],["2017-01-13",1.15,1.2,1.12,1.17,899000.0],["2017-01-17",1.17,1.31,1.15,1.24,1358800.0],["2017-01-18",1.23,1.29,1.23,1.25,1496000.0],["2017-01-19",1.26,1.26,1.17,1.25,1072800.0],["2017-01-20",1.25,1.28,1.22,1.26,671800.0],["2017-01-23",1.29,1.3,1.27,1.27,723500.0],["2017-01-24",1.28,1.41,1.28,1.4,2015100.0],["2017-01-25",1.4,1.47,1.36,1.47,1466600.0],["2017-01-26",1.48,1.5,1.39,1.43,1448600.0],["2017-01-27",1.43,1.47,1.41,1.45,745400.0],["2017-01-30",1.45,1.45,1.35,1.37,1114400.0],["2017-01-31",1.42,1.47,1.37,1.47,1295300.0],["2017-02-01",1.47,1.48,1.4,1.42,1337700.0],["2017-02-02",1.42,1.45,1.36,1.45,1194400.0],["2017-02-03",1.45,1.45,1.42,1.44,564500.0],["2017-02-06",1.42,1.46,1.42,1.44,908600.0],["2017-02-07",1.44,1.45,1.41,1.42,464100.0],["2017-02-08",1.44,1.45,1.4,1.4,717700.0],["2017-02-09",1.4,1.42,1.31,1.38,1188000.0],["2017-02-10",1.39,1.53,1.38,1.49,2531600.0],["2017-02-13",1.54,1.63,1.54,1.59,2107300.0],["2017-02-14",1.59,1.62,1.55,1.59,907900.0],["2017-02-15",1.59,1.6,1.48,1.56,992500.0],["2017-02-16",1.58,1.58,1.48,1.49,756900.0],["2017-02-17",1.48,1.48,1.25,1.35,2537600.0],["2017-02-21",1.35,1.45,1.35,1.42,1268700.0],["2017-02-22",1.44,1.44,1.34,1.4,1239000.0],["2017-02-23",1.5,1.53,1.34,1.38,2401000.0],["2017-02-24",1.4,1.43,1.34,1.39,1264400.0],["2017-02-27",1.4,1.41,1.31,1.36,1302600.0],["2017-02-28",1.35,1.36,1.3,1.32,922800.0],["2017-03-01",1.33,1.49,1.33,1.46,2111600.0],["2017-03-02",1.49,1.49,1.33,1.33,1198700.0],["2017-03-03",1.34,1.4,1.33,1.38,848600.0],["2017-03-06",1.34,1.35,1.28,1.31,1114100.0],["2017-03-07",1.3,1.3,1.19,1.26,1250400.0],["2017-03-08",1.24,1.3,1.24,1.24,605400.0],["2017-03-09",1.2,1.22,1.15,1.16,1335900.0],["2017-03-10",1.17,1.25,1.16,1.18,2170300.0],["2017-03-13",1.25,1.32,1.21,1.31,775700.0],["2017-03-14",1.32,1.33,1.26,1.32,810200.0],["2017-03-15",1.31,1.4,1.31,1.39,894900.0],["2017-03-16",1.4,1.43,1.35,1.36,778800.0],["2017-03-17",1.35,1.38,1.32,1.37,441100.0],["2017-03-20",1.37,1.38,1.33,1.33,445200.0],["2017-03-21",1.33,1.35,1.24,1.26,787800.0],["2017-03-22",1.23,1.29,1.2,1.27,588500.0],["2017-03-23",1.27,1.3,1.26,1.28,190700.0],["2017-03-24",1.27,1.31,1.24,1.24,398200.0],["2017-03-27",1.23,1.25,1.17,1.24,771400.0],["2017-03-28",1.28,1.3,1.24,1.3,489200.0],["2017-03-29",1.29,1.36,1.28,1.34,586300.0],["2017-03-30",1.35,1.37,1.32,1.34,699100.0],["2017-03-31",1.3,1.34,1.28,1.32,516800.0],["2017-04-03",1.32,1.35,1.25,1.3,588900.0],["2017-04-04",1.29,1.3,1.26,1.28,112700.0],["2017-04-05",1.32,1.35,1.3,1.35,680400.0],["2017-04-06",1.36,1.36,1.31,1.34,521300.0],["2017-04-07",1.34,1.34,1.3,1.34,333700.0],["2017-04-10",1.34,1.34,1.29,1.31,487300.0],["2017-04-11",1.31,1.32,1.26,1.3,468200.0],["2017-04-12",1.29,1.29,1.2,1.22,924300.0],["2017-04-13",1.22,1.25,1.14,1.15,1257400.0],["2017-04-17",1.17,1.23,1.15,1.18,630800.0],["2017-04-18",1.15,1.19,1.08,1.08,680000.0],["2017-04-19",1.09,1.11,1.0,1.0,1157000.0],["2017-04-20",1.01,1.11,1.0,1.09,501500.0],["2017-04-21",1.1,1.12,1.06,1.08,341400.0],["2017-04-24",1.09,1.12,1.07,1.12,421100.0],["2017-04-25",1.12,1.16,1.1,1.16,523400.0],["2017-04-26",1.14,1.17,1.13,1.15,359900.0],["2017-04-27",1.15,1.17,1.06,1.13,327700.0],["2017-04-28",1.14,1.18,1.11,1.14,256300.0],["2017-05-01",1.1,1.18,1.09,1.15,689800.0],["2017-05-02",1.16,1.17,1.13,1.16,230500.0],["2017-05-03",1.14,1.15,1.11,1.12,379700.0],["2017-05-04",1.16,1.17,1.02,1.06,754000.0],["2017-05-05",1.06,1.11,1.02,1.09,676600.0],["2017-05-08",1.08,1.08,1.03,1.08,367400.0],["2017-05-09",1.04,1.14,1.04,1.11,442400.0],["2017-05-10",1.1,1.14,1.1,1.12,165500.0],["2017-05-11",1.12,1.16,1.12,1.16,242200.0],["2017-05-12",1.15,1.16,1.11,1.15,353600.0],["2017-05-15",1.13,1.32,1.11,1.32,3298400.0],["2017-05-16",1.33,1.34,1.26,1.32,946900.0],["2017-05-17",1.3,1.3,1.25,1.25,1151700.0],["2017-05-18",1.25,1.28,1.25,1.27,453900.0],["2017-05-19",1.29,1.33,1.29,1.31,617200.0],["2017-05-22",1.33,1.33,1.29,1.29,281700.0],["2017-05-23",1.29,1.32,1.28,1.32,467700.0],["2017-05-24",1.33,1.33,1.26,1.29,322100.0],["2017-05-25",1.29,1.32,1.28,1.31,271600.0],["2017-05-26",1.3,1.31,1.28,1.31,348500.0],["2017-05-30",1.3,1.32,1.28,1.3,470000.0],["2017-05-31",1.29,1.31,1.26,1.31,506000.0],["2017-06-01",1.31,1.31,1.27,1.27,316400.0],["2017-06-02",1.28,1.28,1.25,1.25,767900.0],["2017-06-05",1.25,1.26,1.21,1.25,754000.0],["2017-06-06",1.25,1.25,1.21,1.22,398800.0],["2017-06-07",1.22,1.24,1.17,1.21,558400.0],["2017-06-08",1.21,1.28,1.21,1.28,691900.0],["2017-06-09",1.28,1.3,1.21,1.22,688300.0],["2017-06-12",1.22,1.25,1.22,1.23,300300.0],["2017-06-13",1.23,1.26,1.21,1.26,323400.0],["2017-06-14",1.26,1.26,1.21,1.25,626200.0],["2017-06-15",1.23,1.24,1.15,1.15,499700.0],["2017-06-16",1.15,1.19,1.13,1.15,683500.0],["2017-06-19",1.15,1.2,1.15,1.18,490700.0],["2017-06-20",1.19,1.2,1.12,1.13,328400.0],["2017-06-21",1.14,1.14,1.11,1.14,314800.0],["2017-06-22",1.14,1.14,1.11,1.12,444700.0],["2017-06-23",1.13,1.21,1.13,1.18,577800.0],["2017-06-26",1.19,1.23,1.16,1.23,448400.0],["2017-06-27",1.23,1.26,1.18,1.21,604000.0],["2017-06-28",1.21,1.27,1.2,1.27,468000.0],["2017-06-29",1.29,1.29,1.22,1.25,308400.0],["2017-06-30",1.25,1.27,1.24,1.27,353000.0],["2017-07-03",1.25,1.31,1.25,1.25,236300.0],["2017-07-05",1.24,1.25,1.21,1.21,197300.0],["2017-07-06",1.18,1.23,1.18,1.18,250300.0],["2017-07-07",1.19,1.27,1.19,1.26,547500.0],["2017-07-10",1.24,1.24,1.2,1.2,304600.0],["2017-07-11",1.21,1.27,1.2,1.23,534800.0],["2017-07-12",1.24,1.3,1.24,1.28,493600.0],["2017-07-13",1.28,1.29,1.26,1.29,162600.0],["2017-07-14",1.29,1.29,1.27,1.27,171700.0],["2017-07-17",1.27,1.34,1.25,1.34,906700.0],["2017-07-18",1.34,1.4,1.3,1.36,1722400.0],["2017-07-19",1.36,1.4,1.35,1.39,791700.0],["2017-07-20",1.4,1.42,1.35,1.39,382400.0],["2017-07-21",1.38,1.42,1.36,1.4,261400.0],["2017-07-24",1.41,1.42,1.38,1.4,267100.0],["2017-07-25",1.42,1.52,1.42,1.51,1474900.0],["2017-07-26",1.53,1.53,1.43,1.5,743300.0],["2017-07-27",1.48,1.49,1.39,1.47,515100.0],["2017-07-28",1.44,1.49,1.43,1.49,430900.0],["2017-07-31",1.51,1.52,1.46,1.52,394300.0],["2017-08-01",1.52,1.52,1.47,1.49,448100.0],["2017-08-02",1.5,1.55,1.46,1.55,515100.0],["2017-08-03",1.55,1.61,1.51,1.54,1618400.0],["2017-08-04",1.51,1.56,1.49,1.56,825000.0],["2017-08-07",1.58,1.67,1.55,1.64,1230100.0],["2017-08-08",1.62,1.63,1.57,1.62,861100.0],["2017-08-09",1.63,1.63,1.58,1.6,542500.0],["2017-08-10",1.6,1.6,1.53,1.6,873600.0],["2017-08-11",1.59,1.62,1.53,1.6,617600.0],["2017-08-14",1.6,1.62,1.57,1.62,608200.0],["2017-08-15",1.59,1.59,1.42,1.53,2142400.0],["2017-08-16",1.49,1.65,1.49,1.65,2296800.0],["2017-08-17",1.64,1.7,1.58,1.62,1232300.0],["2017-08-18",1.6,1.63,1.57,1.6,390100.0],["2017-08-21",1.6,1.69,1.59,1.69,1008800.0],["2017-08-22",1.7,1.8,1.67,1.8,1872400.0],["2017-08-23",1.8,1.85,1.74,1.85,1395700.0],["2017-08-24",1.87,1.9,1.78,1.81,1304900.0],["2017-08-25",1.83,1.84,1.8,1.81,786100.0],["2017-08-28",1.83,1.85,1.82,1.83,1340200.0],["2017-08-29",1.85,1.92,1.78,1.92,1593300.0],["2017-08-30",1.92,1.92,1.85,1.9,970300.0],["2017-08-31",1.9,1.95,1.86,1.92,674300.0],["2017-09-01",1.94,2.02,1.94,2.02,1886300.0],["2017-09-05",2.03,2.03,1.72,1.93,3344600.0],["2017-09-06",1.92,2.02,1.86,1.99,1536500.0],["2017-09-07",2.01,2.04,1.93,1.98,1314800.0],["2017-09-08",1.95,1.95,1.84,1.92,1654300.0],["2017-09-11",2.02,2.04,1.97,2.03,3049200.0],["2017-09-12",2.04,2.05,1.97,2.04,1321500.0],["2017-09-13",2.0,2.01,1.89,1.92,2255200.0],["2017-09-14",1.87,1.94,1.78,1.89,1747500.0],["2017-09-15",1.87,1.9,1.84,1.85,1033500.0],["2017-09-18",1.85,1.88,1.84,1.86,743300.0],["2017-09-19",1.85,1.9,1.75,1.76,1475700.0],["2017-09-20",1.76,1.9,1.68,1.9,1798300.0],["2017-09-21",1.85,1.86,1.77,1.8,1349300.0],["2017-09-22",1.79,1.84,1.77,1.82,601500.0],["2017-09-25",1.85,1.85,1.71,1.71,1322300.0],["2017-09-26",1.72,1.79,1.7,1.75,704200.0],["2017-09-27",1.74,1.83,1.73,1.78,966500.0],["2017-09-28",1.76,1.89,1.73,1.85,942600.0],["2017-09-29",1.86,1.89,1.82,1.85,743400.0],["2017-10-02",1.87,1.94,1.85,1.91,924100.0],["2017-10-03",1.86,2.1,1.86,2.1,3133200.0],["2017-10-04",2.11,2.24,2.1,2.17,2128200.0],["2017-10-05",2.21,2.3,2.1,2.18,1888600.0],["2017-10-06",2.21,2.3,2.12,2.28,1591400.0],["2017-10-09",2.3,2.46,2.21,2.28,1419200.0],["2017-10-10",2.33,2.37,2.28,2.34,1063000.0],["2017-10-11",2.38,2.38,2.24,2.3,1011900.0],["2017-10-12",2.25,2.32,2.23,2.27,1006700.0],["2017-10-13",2.27,2.32,2.21,2.26,1201800.0],["2017-10-16",2.32,2.34,2.25,2.27,1121900.0],["2017-10-17",2.27,2.27,2.14,2.23,884500.0],["2017-10-18",2.2,2.28,2.2,2.22,637500.0],["2017-10-19",2.22,2.26,2.12,2.23,1241500.0],["2017-10-20",2.24,2.29,2.21,2.23,912700.0],["2017-10-23",2.2,2.25,2.14,2.21,974200.0],["2017-10-24",2.23,2.34,2.2,2.3,2022600.0],["2017-10-25",2.34,2.34,2.22,2.28,1374600.0],["2017-10-26",2.29,2.29,2.17,2.21,1050100.0],["2017-10-27",2.1,2.15,1.54,2.06,3754000.0],["2017-10-30",2.1,2.23,2.07,2.13,1707000.0],["2017-10-31",2.1,2.25,2.05,2.22,1880300.0],["2017-11-01",2.24,2.26,2.17,2.24,1052200.0],["2017-11-02",2.22,2.26,2.19,2.2,1091600.0],["2017-11-03",2.2,2.2,2.09,2.17,658900.0],["2017-11-06",2.15,2.25,2.15,2.2,1190200.0],["2017-11-07",2.18,2.22,2.12,2.22,1105500.0],["2017-11-08",2.21,2.27,2.21,2.23,1527000.0],["2017-11-09",2.22,2.26,2.18,2.21,1128800.0],["2017-11-10",2.19,2.25,2.17,2.2,571900.0],["2017-11-13",2.18,2.24,2.15,2.22,584200.0],["2017-11-14",2.2,2.22,2.05,2.06,1270100.0],["2017-11-15",2.04,2.06,1.95,2.0,880700.0],["2017-11-16",1.96,2.05,1.96,1.99,862700.0],["2017-11-17",1.96,2.11,1.96,2.1,869200.0],["2017-11-20",2.1,2.13,2.03,2.13,588400.0],["2017-11-21",2.1,2.19,2.1,2.17,799400.0],["2017-11-22",2.15,2.21,2.13,2.15,432900.0],["2017-11-24",2.15,2.21,2.15,2.18,285600.0],["2017-11-27",2.17,2.18,2.08,2.15,626900.0],["2017-11-28",2.13,2.17,2.09,2.14,567500.0],["2017-11-29",2.16,2.16,2.03,2.07,623100.0],["2017-11-30",2.11,2.11,2.02,2.08,1151100.0],["2017-12-01",2.07,2.18,2.07,2.16,810000.0],["2017-12-04",2.16,2.21,2.13,2.16,912100.0],["2017-12-05",2.05,2.1,2.0,2.0,1479900.0],["2017-12-06",2.0,2.05,1.99,2.02,503600.0],["2017-12-07",2.0,2.06,1.98,2.04,528600.0],["2017-12-08",2.04,2.04,1.97,1.97,466600.0],["2017-12-11",1.99,2.03,1.96,2.0,483300.0],["2017-12-12",2.01,2.03,1.98,2.01,275600.0],["2017-12-13",2.02,2.07,2.02,2.06,583600.0],["2017-12-14",2.06,2.07,1.99,2.0,443800.0],["2017-12-15",2.0,2.09,2.0,2.09,629000.0],["2017-12-18",2.08,2.14,2.07,2.13,694300.0],["2017-12-19",2.14,2.16,2.09,2.12,606000.0],["2017-12-20",2.14,2.24,2.14,2.22,1466500.0],["2017-12-21",2.24,2.24,2.17,2.21,601600.0],["2017-12-22",2.21,2.22,2.16,2.22,491700.0],["2017-12-26",2.22,2.28,2.18,2.27,991900.0],["2017-12-27",2.25,2.31,2.22,2.29,1221800.0],["2017-12-28",2.31,2.37,2.28,2.37,1224900.0],["2017-12-29",2.37,2.38,2.3,2.33,754600.0],["2018-01-02",2.36,2.38,2.03,2.14,3892100.0],["2018-01-03",2.15,2.15,1.93,1.93,3166500.0],["2018-01-04",1.94,2.11,1.94,2.08,1774400.0],["2018-01-05",2.05,2.12,2.03,2.09,1188700.0],["2018-01-08",2.1,2.1,2.03,2.03,902300.0],["2018-01-09",2.02,2.05,1.96,1.98,840800.0],["2018-01-10",1.99,2.04,1.99,1.99,696300.0],["2018-01-11",2.0,2.07,2.0,2.05,516100.0],["2018-01-12",2.05,2.07,2.03,2.04,421300.0],["2018-01-16",2.05,2.06,1.89,1.94,1205100.0],["2018-01-17",1.94,1.97,1.9,1.93,514300.0],["2018-01-18",1.95,1.95,1.85,1.85,649500.0],["2018-01-19",1.85,1.91,1.85,1.88,543200.0],["2018-01-22",1.88,1.91,1.8,1.82,821100.0],["2018-01-23",1.8,1.86,1.65,1.81,1916800.0],["2018-01-24",1.84,1.93,1.84,1.9,830300.0],["2018-01-25",1.93,1.94,1.8,1.81,615900.0],["2018-01-26",1.83,1.9,1.82,1.83,503100.0],["2018-01-29",1.81,1.82,1.76,1.76,485200.0],["2018-01-30",1.78,1.78,1.72,1.75,911400.0],["2018-01-31",1.76,1.84,1.73,1.79,379800.0],["2018-02-01",1.77,1.83,1.74,1.79,504300.0],["2018-02-02",1.78,1.78,1.67,1.67,990500.0],["2018-02-05",1.68,1.76,1.65,1.67,827900.0],["2018-02-06",1.65,1.72,1.63,1.67,542000.0],["2018-02-07",1.68,1.7,1.6,1.62,629700.0],["2018-02-08",1.65,1.66,1.52,1.6,722600.0],["2018-02-09",1.55,1.62,1.52,1.58,1316900.0],["2018-02-12",1.57,1.75,1.52,1.73,1636500.0],["2018-02-13",1.73,1.78,1.68,1.73,619200.0],["2018-02-14",1.74,1.87,1.7,1.87,824800.0],["2018-02-15",1.87,1.88,1.78,1.85,669500.0],["2018-02-16",1.85,1.89,1.79,1.82,470400.0],["2018-02-20",1.78,1.82,1.7,1.73,577900.0],["2018-02-21",1.71,1.83,1.71,1.76,720600.0],["2018-02-22",1.69,1.69,1.45,1.54,2957200.0],["2018-02-23",1.5,1.61,1.5,1.54,893400.0],["2018-02-26",1.54,1.59,1.54,1.57,595800.0],["2018-02-27",1.55,1.55,1.35,1.38,1856500.0],["2018-02-28",1.38,1.39,1.21,1.22,1775500.0],["2018-03-01",1.25,1.45,1.18,1.39,2233200.0],["2018-03-02",1.38,1.38,1.25,1.28,1286300.0],["2018-03-05",1.29,1.31,1.25,1.29,1145800.0],["2018-03-06",1.31,1.46,1.31,1.32,2061600.0],["2018-03-07",1.31,1.38,1.27,1.31,759400.0],["2018-03-08",1.33,1.33,1.22,1.23,1610700.0],["2018-03-09",1.24,1.37,1.24,1.37,1008300.0],["2018-03-12",1.2,1.4,1.2,1.37,1658500.0],["2018-03-13",1.37,1.44,1.37,1.42,613400.0],["2018-03-14",1.41,1.44,1.35,1.38,537600.0],["2018-03-15",1.38,1.4,1.31,1.35,555500.0],["2018-03-16",1.34,1.38,1.32,1.33,369100.0],["2018-03-19",1.33,1.34,1.28,1.28,548600.0],["2018-03-20",1.28,1.3,1.25,1.27,623600.0],["2018-03-21",1.28,1.31,1.25,1.27,551000.0],["2018-03-22",1.27,1.28,1.2,1.21,953100.0],["2018-03-23",1.23,1.23,1.16,1.16,586700.0],["2018-03-26",1.17,1.2,1.14,1.15,746300.0],["2018-03-27",1.15,1.2,1.12,1.14,1259200.0],["2018-03-28",1.12,1.15,1.1,1.12,728600.0],["2018-03-29",1.12,1.2,1.12,1.15,1002800.0],["2018-04-02",1.15,1.18,1.12,1.14,300100.0],["2018-04-03",1.14,1.18,1.12,1.18,485800.0],["2018-04-04",1.16,1.19,1.12,1.14,670300.0],["2018-04-05",1.15,1.2,1.15,1.2,766000.0],["2018-04-06",1.2,1.2,1.12,1.12,427000.0],["2018-04-09",1.12,1.2,1.11,1.12,786700.0],["2018-04-10",1.18,1.18,1.11,1.17,1820500.0],["2018-04-11",1.19,1.23,1.17,1.21,721200.0],["2018-04-12",1.2,1.24,1.2,1.24,384600.0],["2018-04-13",1.24,1.26,1.19,1.19,589900.0],["2018-04-16",1.22,1.23,1.2,1.23,196300.0],["2018-04-17",1.22,1.24,1.19,1.2,310600.0],["2018-04-18",1.24,1.32,1.23,1.29,817600.0],["2018-04-19",1.31,1.36,1.25,1.36,656100.0],["2018-04-20",1.34,1.34,1.27,1.29,558200.0],["2018-04-23",1.26,1.3,1.25,1.3,516200.0],["2018-04-24",1.31,1.32,1.2,1.23,974000.0],["2018-04-25",1.24,1.24,1.18,1.23,345600.0],["2018-04-26",1.23,1.24,1.19,1.22,288800.0],["2018-04-27",1.22,1.24,1.18,1.2,472700.0],["2018-04-30",1.2,1.21,1.18,1.21,203200.0],["2018-05-01",1.19,1.19,1.12,1.13,969200.0],["2018-05-02",1.17,1.18,1.13,1.18,830200.0],["2018-05-03",1.14,1.15,1.1,1.12,977800.0],["2018-05-04",1.11,1.12,1.05,1.12,852300.0],["2018-05-07",1.12,1.13,1.08,1.11,413100.0],["2018-05-08",1.1,1.17,1.1,1.17,501400.0],["2018-05-09",1.18,1.19,1.12,1.16,483300.0],["2018-05-10",1.17,1.25,1.16,1.25,657600.0],["2018-05-11",1.25,1.25,1.2,1.22,430600.0],["2018-05-14",1.21,1.25,1.19,1.21,361300.0],["2018-05-15",1.19,1.2,1.16,1.17,355800.0],["2018-05-16",1.16,1.2,1.14,1.2,433900.0],["2018-05-17",1.2,1.21,1.16,1.21,451400.0],["2018-05-18",1.21,1.21,1.16,1.16,458700.0],["2018-05-21",1.16,1.19,1.16,1.18,289000.0],["2018-05-22",1.19,1.28,1.19,1.25,1075900.0],["2018-05-23",1.23,1.24,1.17,1.17,716900.0],["2018-05-24",1.18,1.21,1.11,1.12,1142600.0],["2018-05-25",1.13,1.15,1.11,1.13,793900.0],["2018-05-29",1.13,1.16,1.05,1.08,897800.0],["2018-05-30",1.09,1.13,1.08,1.11,716900.0],["2018-05-31",1.12,1.12,1.05,1.08,807200.0],["2018-06-01",1.08,1.13,1.08,1.11,509600.0],["2018-06-04",1.11,1.14,1.08,1.09,601000.0],["2018-06-05",1.1,1.22,1.1,1.22,1559000.0],["2018-06-06",1.24,1.3,1.2,1.25,2716800.0],["2018-06-07",1.27,1.32,1.23,1.32,1917400.0],["2018-06-08",1.32,1.34,1.27,1.32,1003000.0],["2018-06-11",1.32,1.4,1.29,1.37,2359400.0],["2018-06-12",1.35,1.4,1.31,1.31,810000.0],["2018-06-13",1.32,1.36,1.25,1.27,1142900.0],["2018-06-14",1.27,1.28,1.18,1.19,1206200.0],["2018-06-15",1.17,1.2,1.13,1.19,1828500.0],["2018-06-18",1.17,1.22,1.15,1.16,783100.0],["2018-06-19",1.14,1.18,1.11,1.13,680400.0],["2018-06-20",1.14,1.17,1.13,1.16,498700.0],["2018-06-21",1.15,1.16,1.11,1.11,530900.0],["2018-06-22",1.12,1.16,1.12,1.13,516500.0],["2018-06-25",1.15,1.15,1.08,1.1,652000.0],["2018-06-26",1.1,1.12,1.06,1.12,1195100.0],["2018-06-27",1.12,1.13,1.05,1.07,2069000.0],["2018-06-28",1.05,1.08,1.04,1.04,728000.0],["2018-06-29",1.05,1.09,1.05,1.08,454800.0],["2018-07-02",1.08,1.1,1.05,1.09,366900.0],["2018-07-03",1.06,1.09,1.02,1.02,738000.0],["2018-07-05",1.02,1.05,1.0,1.03,603100.0],["2018-07-06",1.04,1.08,1.03,1.08,688100.0],["2018-07-09",1.08,1.12,1.08,1.08,679800.0],["2018-07-10",1.08,1.11,1.08,1.1,313400.0],["2018-07-11",1.08,1.09,1.03,1.03,406100.0],["2018-07-12",1.04,1.06,1.03,1.04,473500.0],["2018-07-13",1.06,1.06,1.01,1.04,439100.0],["2018-07-16",1.03,1.04,0.99,0.99,724300.0],["2018-07-17",1.0,1.01,0.96,0.97,660700.0],["2018-07-18",0.97,1.04,0.95,1.01,687800.0],["2018-07-19",1.01,1.02,0.96,0.97,492000.0],["2018-07-20",0.97,1.0,0.96,0.96,643500.0],["2018-07-23",0.98,0.98,0.92,0.93,666800.0],["2018-07-24",0.97,0.99,0.94,0.94,712100.0],["2018-07-25",0.94,0.97,0.93,0.93,343800.0],["2018-07-26",0.94,0.97,0.92,0.93,328600.0],["2018-07-27",0.95,0.95,0.88,0.91,590300.0],["2018-07-30",0.9,0.94,0.9,0.9,235200.0],["2018-07-31",0.9,0.93,0.88,0.9,518800.0],["2018-08-01",0.89,0.91,0.87,0.87,478900.0],["2018-08-02",0.86,0.88,0.8,0.8,1625500.0],["2018-08-03",0.8,0.83,0.79,0.79,1674600.0],["2018-08-06",0.79,0.8,0.7,0.75,1537900.0],["2018-08-07",0.75,0.8,0.75,0.76,859100.0],["2018-08-08",0.8,0.8,0.73,0.78,1351300.0],["2018-08-09",0.75,0.79,0.71,0.74,1934600.0],["2018-08-10",0.73,0.79,0.71,0.77,824000.0],["2018-08-13",0.77,0.79,0.73,0.75,402100.0],["2018-08-14",0.76,0.77,0.73,0.73,447600.0],["2018-08-15",0.73,0.74,0.68,0.7,491900.0],["2018-08-16",0.7,0.72,0.7,0.71,378800.0],["2018-08-17",0.72,0.73,0.7,0.73,292300.0],["2018-08-20",0.73,0.77,0.72,0.76,341100.0],["2018-08-21",0.79,0.79,0.74,0.74,293200.0],["2018-08-22",0.75,0.77,0.73,0.77,333500.0],["2018-08-23",0.77,0.77,0.73,0.75,127100.0],["2018-08-24",0.76,0.77,0.74,0.77,236000.0],["2018-08-27",0.76,0.81,0.75,0.8,568000.0],["2018-08-28",0.81,0.82,0.78,0.78,241000.0],["2018-08-29",0.84,0.85,0.79,0.8,1217500.0],["2018-08-30",0.82,0.82,0.77,0.77,230800.0],["2018-08-31",0.8,0.8,0.76,0.78,158300.0],["2018-09-04",0.75,0.76,0.72,0.73,516500.0],["2018-09-05",0.77,0.77,0.72,0.73,180700.0],["2018-09-06",0.76,0.76,0.71,0.73,285400.0],["2018-09-07",0.74,0.74,0.72,0.72,162900.0],["2018-09-10",0.7,0.75,0.7,0.74,312300.0],["2018-09-11",0.74,0.74,0.71,0.72,365500.0],["2018-09-12",0.73,0.74,0.72,0.73,448500.0],["2018-09-13",0.75,0.76,0.73,0.74,241800.0],["2018-09-14",0.75,0.75,0.71,0.71,482600.0],["2018-09-17",0.73,0.74,0.71,0.72,150600.0],["2018-09-18",0.72,0.76,0.72,0.76,383600.0],["2018-09-19",0.76,0.78,0.74,0.75,976300.0],["2018-09-20",0.74,0.77,0.74,0.76,244700.0],["2018-09-21",0.76,0.82,0.76,0.8,1697000.0],["2018-09-24",0.83,0.84,0.8,0.82,710800.0],["2018-09-25",0.85,0.85,0.8,0.82,338100.0],["2018-09-26",0.82,0.83,0.77,0.78,255400.0],["2018-09-27",0.77,0.78,0.76,0.76,172500.0],["2018-09-28",0.76,0.8,0.76,0.8,227700.0],["2018-10-01",0.84,0.84,0.79,0.81,139500.0],["2018-10-02",0.81,0.81,0.78,0.79,129700.0],["2018-10-03",0.8,0.8,0.78,0.79,167100.0],["2018-10-04",0.79,0.81,0.77,0.8,289300.0],["2018-10-05",0.8,0.8,0.78,0.8,55200.0],["2018-10-08",0.76,0.79,0.75,0.76,215900.0],["2018-10-09",0.77,0.79,0.77,0.78,159000.0],["2018-10-10",0.78,0.78,0.74,0.74,244400.0],["2018-10-11",0.76,0.76,0.72,0.72,307900.0],["2018-10-12",0.75,0.75,0.73,0.74,232200.0],["2018-10-15",0.75,0.78,0.74,0.75,147500.0],["2018-10-16",0.74,0.75,0.73,0.74,186400.0],["2018-10-17",0.75,0.75,0.72,0.72,121800.0],["2018-10-18",0.72,0.73,0.69,0.69,353500.0],["2018-10-19",0.69,0.73,0.69,0.72,281600.0],["2018-10-22",0.71,0.74,0.7,0.7,193400.0],["2018-10-23",0.68,0.71,0.68,0.68,276500.0],["2018-10-24",0.69,0.7,0.62,0.64,575400.0],["2018-10-25",0.65,0.68,0.63,0.65,191900.0],["2018-10-26",0.66,0.68,0.64,0.64,308100.0],["2018-10-29",0.65,0.66,0.64,0.64,91100.0],["2018-10-30",0.64,0.66,0.62,0.63,230000.0],["2018-10-31",0.64,0.69,0.64,0.67,326900.0],["2018-11-01",0.69,0.74,0.68,0.7,807200.0],["2018-11-02",0.71,0.73,0.68,0.72,647200.0],["2018-11-05",0.71,0.72,0.68,0.7,262100.0],["2018-11-06",0.72,0.72,0.67,0.68,187300.0],["2018-11-07",0.71,0.71,0.68,0.69,104300.0],["2018-11-08",0.69,0.69,0.68,0.68,157500.0],["2018-11-09",0.68,0.68,0.65,0.66,147100.0],["2018-11-12",0.65,0.68,0.63,0.64,212800.0],["2018-11-13",0.64,0.65,0.63,0.63,204600.0],["2018-11-14",0.63,0.64,0.63,0.63,220500.0],["2018-11-15",0.65,0.67,0.63,0.66,187300.0],["2018-11-16",0.66,0.67,0.64,0.64,121000.0],["2018-11-19",0.63,0.66,0.62,0.63,101200.0],["2018-11-20",0.63,0.63,0.61,0.61,238700.0],["2018-11-21",0.63,0.66,0.61,0.66,379200.0],["2018-11-23",0.65,0.65,0.63,0.63,191100.0],["2018-11-26",0.63,0.63,0.61,0.61,121500.0],["2018-11-27",0.63,0.64,0.6,0.6,268700.0],["2018-11-28",0.6,0.64,0.59,0.63,235400.0],["2018-11-29",0.65,0.65,0.6,0.65,105900.0],["2018-11-30",0.65,0.65,0.63,0.64,156100.0],["2018-12-03",0.75,0.75,0.67,0.69,787000.0],["2018-12-04",0.72,0.72,0.64,0.66,301900.0],["2018-12-06",0.6,0.65,0.59,0.6,670700.0],["2018-12-07",0.62,0.65,0.6,0.62,734900.0],["2018-12-10",0.65,0.65,0.59,0.59,327700.0],["2018-12-11",0.61,0.63,0.58,0.59,302600.0],["2018-12-12",0.59,0.61,0.57,0.57,373400.0],["2018-12-13",0.58,0.6,0.56,0.57,327500.0],["2018-12-14",0.56,0.57,0.54,0.55,348900.0],["2018-12-17",0.54,0.55,0.51,0.51,403100.0],["2018-12-18",0.51,0.54,0.48,0.49,834200.0],["2018-12-19",0.48,0.52,0.46,0.49,1230500.0],["2018-12-20",0.48,0.48,0.45,0.46,657900.0],["2018-12-21",0.45,0.49,0.45,0.46,538900.0],["2018-12-24",0.46,0.48,0.45,0.47,339100.0],["2018-12-26",0.48,0.5,0.44,0.49,429800.0],["2018-12-27",0.49,0.5,0.46,0.47,499600.0],["2018-12-28",0.47,0.5,0.47,0.47,839000.0],["2018-12-31",0.48,0.5,0.44,0.47,756700.0],["2019-01-02",0.49,0.54,0.46,0.51,688000.0],["2019-01-03",0.52,0.53,0.5,0.51,441200.0],["2019-01-04",0.51,0.55,0.5,0.55,687600.0],["2019-01-07",0.55,0.56,0.54,0.56,350000.0],["2019-01-08",0.56,0.64,0.55,0.64,1527900.0],["2019-01-09",0.68,0.68,0.61,0.63,798100.0],["2019-01-10",0.65,0.65,0.62,0.62,317100.0],["2019-01-11",0.62,0.64,0.57,0.62,403700.0],["2019-01-14",0.58,0.64,0.58,0.61,302100.0],["2019-01-15",0.6,0.63,0.59,0.62,134900.0],["2019-01-16",0.63,0.63,0.58,0.59,237800.0],["2019-01-17",0.62,0.62,0.55,0.59,298500.0],["2019-01-18",0.59,0.6,0.57,0.58,232300.0],["2019-01-22",0.58,0.6,0.56,0.58,260400.0],["2019-01-23",0.57,0.58,0.55,0.56,132500.0],["2019-01-24",0.58,0.58,0.55,0.57,138300.0],["2019-01-25",0.58,0.59,0.55,0.59,320500.0],["2019-01-28",0.57,0.59,0.56,0.56,173800.0],["2019-01-29",0.58,0.58,0.53,0.55,516600.0],["2019-01-30",0.57,0.58,0.55,0.56,347500.0],["2019-01-31",0.57,0.62,0.56,0.57,738400.0],["2019-02-01",0.59,0.6,0.57,0.58,336500.0],["2019-02-04",0.59,0.6,0.57,0.59,235600.0],["2019-02-05",0.59,0.62,0.57,0.6,452500.0],["2019-02-06",0.61,0.62,0.59,0.6,706100.0],["2019-02-07",0.6,0.62,0.59,0.59,387500.0],["2019-02-08",0.61,0.61,0.58,0.61,380300.0],["2019-02-11",0.62,0.62,0.57,0.6,712900.0],["2019-02-12",0.61,0.62,0.58,0.61,557300.0],["2019-02-13",0.58,0.59,0.55,0.57,725300.0],["2019-02-14",0.58,0.58,0.54,0.55,353500.0],["2019-02-15",0.56,0.57,0.54,0.56,588600.0],["2019-02-19",0.56,0.59,0.54,0.59,1148800.0],["2019-02-20",0.6,0.63,0.59,0.63,1058600.0],["2019-02-21",0.65,0.65,0.6,0.62,612400.0],["2019-02-22",0.64,0.64,0.62,0.64,445000.0],["2019-02-25",0.64,0.67,0.63,0.67,655100.0],["2019-02-26",0.67,0.72,0.66,0.71,966200.0],["2019-02-27",0.72,0.72,0.67,0.69,438600.0],["2019-02-28",0.69,0.71,0.65,0.67,430800.0],["2019-03-01",0.67,0.69,0.66,0.68,311300.0],["2019-03-04",0.67,0.69,0.65,0.66,223200.0],["2019-03-05",0.66,0.67,0.65,0.66,253300.0],["2019-03-06",0.67,0.67,0.61,0.64,349400.0],["2019-03-07",0.64,0.65,0.56,0.59,434100.0],["2019-03-08",0.6,0.6,0.57,0.57,173400.0],["2019-03-11",0.6,0.6,0.57,0.59,131300.0],["2019-03-12",0.6,0.61,0.58,0.6,351900.0],["2019-03-13",0.59,0.64,0.59,0.6,246400.0],["2019-03-14",0.62,0.62,0.58,0.58,221800.0],["2019-03-15",0.58,0.6,0.56,0.56,438600.0],["2019-03-18",0.58,0.59,0.56,0.57,365500.0],["2019-03-19",0.57,0.61,0.57,0.6,224900.0],["2019-03-20",0.6,0.6,0.58,0.59,134900.0],["2019-03-21",0.6,0.6,0.58,0.6,449500.0],["2019-03-22",0.59,0.6,0.56,0.59,507000.0],["2019-03-25",0.57,0.6,0.56,0.59,261100.0],["2019-03-26",0.59,0.61,0.56,0.58,785900.0],["2019-03-27",0.59,0.59,0.57,0.59,371100.0],["2019-03-28",0.59,0.59,0.57,0.57,439200.0],["2019-03-29",0.58,0.6,0.58,0.59,189500.0],["2019-04-01",0.59,0.6,0.58,0.6,676000.0],["2019-04-02",0.61,0.61,0.57,0.59,217600.0],["2019-04-03",0.59,0.6,0.59,0.6,418600.0],["2019-04-04",0.6,0.6,0.59,0.59,245400.0],["2019-04-05",0.59,0.6,0.58,0.59,271900.0],["2019-04-08",0.6,0.6,0.58,0.59,349200.0],["2019-04-09",0.59,0.59,0.57,0.59,398800.0],["2019-04-10",0.56,0.59,0.56,0.59,70800.0],["2019-04-11",0.59,0.59,0.57,0.58,166500.0],["2019-04-12",0.59,0.64,0.59,0.62,1653400.0],["2019-04-15",0.64,0.67,0.61,0.67,1286100.0],["2019-04-16",0.68,0.73,0.68,0.72,1317500.0],["2019-04-17",0.73,0.79,0.73,0.75,1374700.0],["2019-04-18",0.75,0.77,0.71,0.74,339400.0],["2019-04-22",0.74,0.76,0.7,0.72,457300.0],["2019-04-23",0.71,0.72,0.7,0.71,417300.0],["2019-04-24",0.7,0.75,0.7,0.73,422800.0],["2019-04-25",0.72,0.72,0.69,0.7,699200.0],["2019-04-26",0.7,0.7,0.68,0.69,247200.0],["2019-04-29",0.69,0.73,0.65,0.72,681000.0],["2019-04-30",0.73,0.73,0.7,0.7,292600.0],["2019-05-01",0.7,0.71,0.67,0.69,550600.0],["2019-05-02",0.69,0.7,0.66,0.67,357100.0],["2019-05-03",0.67,0.68,0.65,0.66,264600.0],["2019-05-06",0.65,0.66,0.64,0.65,242100.0],["2019-05-07",0.65,0.65,0.61,0.63,333900.0],["2019-05-08",0.64,0.64,0.6,0.61,383300.0],["2019-05-09",0.61,0.62,0.59,0.6,248400.0],["2019-05-10",0.58,0.62,0.58,0.6,213400.0],["2019-05-13",0.59,0.59,0.53,0.57,630400.0],["2019-05-14",0.57,0.59,0.56,0.58,184800.0],["2019-05-15",0.6,0.6,0.56,0.56,258900.0],["2019-05-16",0.55,0.57,0.55,0.56,273800.0],["2019-05-17",0.58,0.58,0.55,0.55,125600.0],["2019-05-20",0.55,0.57,0.55,0.56,148800.0],["2019-05-21",0.55,0.56,0.53,0.54,303500.0],["2019-05-22",0.54,0.54,0.51,0.51,318500.0],["2019-05-23",0.51,0.53,0.49,0.51,346500.0],["2019-05-24",0.51,0.53,0.51,0.51,111700.0],["2019-05-28",0.51,0.54,0.5,0.51,86500.0],["2019-05-29",0.51,0.53,0.48,0.49,449700.0],["2019-05-30",0.51,0.51,0.46,0.47,558900.0],["2019-05-31",0.47,0.49,0.45,0.45,587700.0],["2019-06-03",0.46,0.48,0.46,0.47,247100.0],["2019-06-04",0.5,0.5,0.47,0.48,241900.0],["2019-06-05",0.47,0.48,0.46,0.47,223100.0],["2019-06-06",0.47,0.48,0.46,0.46,247900.0],["2019-06-07",0.48,0.52,0.47,0.49,252900.0],["2019-06-10",0.5,0.51,0.47,0.48,209700.0],["2019-06-11",0.48,0.5,0.47,0.49,398000.0],["2019-06-12",0.49,0.5,0.47,0.47,594300.0],["2019-06-13",0.48,0.49,0.46,0.48,360600.0],["2019-06-14",0.53,0.53,0.49,0.51,1365800.0],["2019-06-17",0.54,0.55,0.51,0.51,1413700.0],["2019-06-18",0.53,0.55,0.51,0.54,1049800.0],["2019-06-19",0.53,0.55,0.52,0.52,764800.0],["2019-06-20",0.54,0.56,0.53,0.55,944400.0],["2019-06-21",0.55,0.55,0.53,0.53,719600.0],["2019-06-24",0.56,0.56,0.52,0.53,506700.0],["2019-06-25",0.54,0.54,0.52,0.52,895800.0],["2019-06-26",0.53,0.53,0.51,0.52,417300.0],["2019-06-27",0.52,0.54,0.52,0.52,262200.0],["2019-06-28",0.53,0.54,0.52,0.53,219900.0],["2019-07-01",0.57,0.57,0.53,0.53,557800.0],["2019-07-02",0.53,0.56,0.52,0.53,326400.0],["2019-07-03",0.52,0.55,0.52,0.52,211800.0],["2019-07-05",0.52,0.54,0.52,0.52,254900.0],["2019-07-08",0.52,0.54,0.52,0.53,194600.0],["2019-07-09",0.53,0.54,0.52,0.52,141300.0],["2019-07-10",0.53,0.54,0.51,0.51,473800.0],["2019-07-11",0.51,0.52,0.5,0.51,323500.0],["2019-07-12",0.52,0.52,0.5,0.52,128500.0],["2019-07-15",0.53,0.54,0.49,0.5,278200.0],["2019-07-16",0.52,0.52,0.47,0.47,640200.0],["2019-07-17",0.48,0.51,0.47,0.48,430600.0],["2019-07-18",0.48,0.48,0.46,0.47,316000.0],["2019-07-19",0.51,0.51,0.48,0.49,562000.0],["2019-07-22",0.51,0.51,0.48,0.49,85400.0],["2019-07-23",0.49,0.49,0.47,0.47,235000.0],["2019-07-24",0.49,0.49,0.47,0.48,157800.0],["2019-07-25",0.49,0.5,0.47,0.47,272300.0],["2019-07-26",0.47,0.49,0.47,0.47,118700.0],["2019-07-29",0.47,0.49,0.46,0.46,299700.0],["2019-07-30",0.47,0.47,0.46,0.46,262900.0],["2019-07-31",0.49,0.49,0.45,0.46,313100.0],["2019-08-01",0.45,0.47,0.44,0.45,469900.0],["2019-08-02",0.47,0.47,0.42,0.43,677300.0],["2019-08-05",0.43,0.44,0.42,0.43,390200.0],["2019-08-06",0.42,0.43,0.39,0.43,530000.0],["2019-08-07",0.43,0.43,0.4,0.42,562800.0],["2019-08-08",0.4,0.47,0.4,0.43,710100.0],["2019-08-09",0.45,0.47,0.41,0.42,495700.0],["2019-08-12",0.47,0.47,0.42,0.44,462800.0],["2019-08-13",0.44,0.44,0.42,0.43,153100.0],["2019-08-14",0.42,0.43,0.41,0.42,384500.0],["2019-08-15",0.42,0.43,0.41,0.42,233200.0],["2019-08-16",0.42,0.42,0.41,0.42,224600.0],["2019-08-19",0.43,0.43,0.42,0.42,469300.0],["2019-08-20",0.42,0.42,0.4,0.41,396500.0],["2019-08-21",0.42,0.42,0.4,0.41,271600.0],["2019-08-22",0.41,0.41,0.4,0.4,390600.0],["2019-08-23",0.4,0.41,0.4,0.4,545600.0],["2019-08-26",0.4,0.41,0.38,0.39,385600.0],["2019-08-27",0.39,0.4,0.38,0.39,315300.0],["2019-08-28",0.39,0.41,0.39,0.4,586600.0],["2019-08-29",0.4,0.43,0.4,0.42,439200.0],["2019-08-30",0.43,0.45,0.42,0.43,370800.0],["2019-09-03",0.43,0.43,0.4,0.41,285400.0],["2019-09-04",0.4,0.43,0.4,0.42,280400.0],["2019-09-05",0.44,0.45,0.42,0.42,383600.0],["2019-09-06",0.42,0.43,0.42,0.42,73200.0],["2019-09-09",0.42,0.43,0.42,0.42,108100.0],["2019-09-10",0.42,0.43,0.42,0.42,159400.0],["2019-09-11",0.42,0.44,0.42,0.42,150200.0],["2019-09-12",0.43,0.43,0.42,0.43,372400.0],["2019-09-13",0.44,0.47,0.44,0.47,743500.0],["2019-09-16",0.47,0.48,0.45,0.48,476400.0],["2019-09-17",0.46,0.5,0.45,0.49,361000.0],["2019-09-18",0.51,0.51,0.46,0.46,125600.0],["2019-09-19",0.46,0.48,0.46,0.47,93900.0],["2019-09-20",0.47,0.47,0.43,0.44,363100.0],["2019-09-23",0.45,0.46,0.43,0.44,233500.0],["2019-09-24",0.46,0.46,0.44,0.44,127600.0],["2019-09-25",0.44,0.45,0.42,0.43,136600.0],["2019-09-26",0.43,0.45,0.41,0.41,147800.0],["2019-09-27",0.42,0.43,0.42,0.43,138300.0],["2019-09-30",0.44,0.44,0.42,0.42,119900.0],["2019-10-01",0.42,0.42,0.41,0.42,111800.0],["2019-10-02",0.44,0.44,0.4,0.41,469400.0],["2019-10-03",0.4,0.42,0.4,0.41,100400.0],["2019-10-04",0.42,0.43,0.4,0.4,98100.0],["2019-10-07",0.41,0.42,0.4,0.4,411500.0],["2019-10-08",0.4,0.43,0.4,0.41,210600.0],["2019-10-09",0.41,0.43,0.4,0.41,174200.0],["2019-10-10",0.41,0.42,0.41,0.41,99100.0],["2019-10-11",0.42,0.42,0.41,0.41,217600.0],["2019-10-14",0.42,0.42,0.41,0.41,94400.0],["2019-10-15",0.41,0.41,0.4,0.4,146600.0],["2019-10-16",0.4,0.4,0.39,0.39,61700.0],["2019-10-17",0.39,0.4,0.39,0.4,375400.0],["2019-10-18",0.39,0.41,0.39,0.41,130200.0],["2019-10-21",0.41,0.45,0.41,0.43,240600.0],["2019-10-22",0.43,0.45,0.43,0.43,165800.0],["2019-10-23",0.45,0.45,0.43,0.44,142600.0],["2019-10-24",0.44,0.44,0.43,0.43,138600.0],["2019-10-25",0.43,0.44,0.43,0.44,88300.0],["2019-10-28",0.44,0.45,0.44,0.44,342600.0],["2019-10-29",0.45,0.45,0.42,0.42,216900.0],["2019-10-30",0.42,0.44,0.4,0.4,886300.0],["2019-10-31",0.41,0.41,0.4,0.4,261600.0],["2019-11-01",0.4,0.42,0.4,0.41,220200.0],["2019-11-04",0.42,0.44,0.42,0.43,217100.0],["2019-11-05",0.42,0.46,0.42,0.44,299600.0],["2019-11-06",0.45,0.45,0.43,0.45,137700.0],["2019-11-07",0.44,0.49,0.44,0.46,655000.0],["2019-11-08",0.47,0.47,0.44,0.45,195200.0],["2019-11-11",0.43,0.45,0.43,0.44,267400.0],["2019-11-12",0.44,0.45,0.44,0.44,120100.0],["2019-11-13",0.44,0.44,0.42,0.42,223900.0],["2019-11-14",0.42,0.44,0.42,0.43,140500.0],["2019-11-15",0.44,0.44,0.43,0.44,226100.0],["2019-11-18",0.45,0.45,0.42,0.42,495000.0],["2019-11-19",0.42,0.43,0.42,0.42,246900.0],["2019-11-20",0.42,0.42,0.41,0.41,115400.0],["2019-11-21",0.41,0.42,0.39,0.41,670500.0],["2019-11-22",0.39,0.44,0.39,0.41,404400.0],["2019-11-25",0.41,0.42,0.4,0.41,278800.0],["2019-11-26",0.41,0.42,0.41,0.41,115400.0],["2019-11-27",0.41,0.43,0.41,0.42,188900.0],["2019-11-29",0.42,0.42,0.4,0.42,28700.0],["2019-12-02",0.42,0.42,0.4,0.4,264100.0],["2019-12-03",0.39,0.4,0.39,0.4,272900.0],["2019-12-04",0.39,0.4,0.39,0.4,209600.0],["2019-12-05",0.4,0.41,0.39,0.39,346400.0],["2019-12-06",0.41,0.42,0.4,0.41,782400.0],["2019-12-09",0.42,0.42,0.4,0.41,239100.0],["2019-12-10",0.41,0.42,0.4,0.41,150300.0],["2019-12-11",0.41,0.44,0.41,0.43,790100.0],["2019-12-12",0.42,0.43,0.4,0.4,716100.0],["2019-12-13",0.41,0.43,0.41,0.42,597800.0],["2019-12-16",0.43,0.46,0.43,0.45,1135800.0],["2019-12-17",0.45,0.46,0.44,0.45,724900.0],["2019-12-18",0.45,0.45,0.43,0.43,525700.0],["2019-12-19",0.43,0.46,0.43,0.44,703400.0],["2019-12-20",0.45,0.46,0.42,0.42,380800.0],["2019-12-23",0.43,0.44,0.42,0.43,331500.0],["2019-12-24",0.43,0.44,0.43,0.44,340000.0],["2019-12-26",0.45,0.49,0.45,0.47,1180600.0],["2019-12-27",0.46,0.47,0.45,0.46,564900.0],["2019-12-30",0.46,0.46,0.45,0.46,667200.0],["2019-12-31",0.45,0.49,0.45,0.48,520800.0],["2020-01-02",0.49,0.56,0.48,0.53,1404800.0],["2020-01-03",0.54,0.54,0.51,0.52,899900.0],["2020-01-06",0.52,0.53,0.51,0.52,391400.0],["2020-01-07",0.52,0.54,0.52,0.53,1003800.0],["2020-01-08",0.54,0.55,0.54,0.54,341600.0],["2020-01-09",0.53,0.54,0.52,0.53,307400.0],["2020-01-10",0.53,0.57,0.53,0.57,594400.0],["2020-01-13",0.56,0.59,0.55,0.57,597000.0],["2020-01-14",0.59,0.59,0.57,0.57,246500.0],["2020-01-15",0.56,0.58,0.56,0.57,600900.0],["2020-01-16",0.59,0.62,0.59,0.59,960600.0],["2020-01-17",0.61,0.62,0.58,0.61,706900.0],["2020-01-21",0.61,0.61,0.52,0.56,1425800.0],["2020-01-22",0.55,0.57,0.52,0.54,656200.0],["2020-01-23",0.53,0.53,0.49,0.5,761000.0],["2020-01-24",0.51,0.51,0.48,0.49,602500.0],["2020-01-27",0.48,0.48,0.43,0.47,965800.0],["2020-01-28",0.48,0.49,0.45,0.47,430600.0],["2020-01-29",0.5,0.5,0.46,0.48,936700.0],["2020-01-30",0.47,0.48,0.45,0.45,625400.0],["2020-01-31",0.46,0.47,0.45,0.46,294000.0],["2020-02-03",0.46,0.47,0.45,0.45,234600.0],["2020-02-04",0.48,0.48,0.44,0.45,365200.0],["2020-02-05",0.44,0.47,0.44,0.46,413200.0],["2020-02-06",0.46,0.47,0.45,0.47,340300.0],["2020-02-07",0.45,0.46,0.44,0.46,331200.0],["2020-02-10",0.45,0.46,0.43,0.44,436500.0],["2020-02-11",0.45,0.46,0.44,0.46,217400.0],["2020-02-12",0.46,0.46,0.45,0.46,140300.0],["2020-02-13",0.46,0.46,0.45,0.46,132800.0],["2020-02-14",0.46,0.46,0.45,0.45,412300.0],["2020-02-18",0.44,0.44,0.4,0.41,1206300.0],["2020-02-19",0.41,0.44,0.41,0.44,603000.0],["2020-02-20",0.44,0.44,0.42,0.44,232600.0],["2020-02-21",0.43,0.44,0.4,0.41,891000.0],["2020-02-24",0.39,0.41,0.39,0.4,767600.0],["2020-02-25",0.4,0.4,0.39,0.4,601800.0],["2020-02-26",0.4,0.4,0.39,0.39,529500.0],["2020-02-27",0.39,0.4,0.36,0.37,789200.0],["2020-02-28",0.37,0.38,0.34,0.35,920200.0],["2020-03-02",0.36,0.38,0.35,0.37,351000.0],["2020-03-03",0.38,0.38,0.37,0.37,367400.0],["2020-03-04",0.37,0.37,0.37,0.37,297600.0],["2020-03-05",0.37,0.37,0.36,0.37,251100.0],["2020-03-06",0.37,0.37,0.35,0.36,252700.0],["2020-03-09",0.35,0.35,0.31,0.33,879200.0],["2020-03-10",0.34,0.35,0.31,0.32,619100.0],["2020-03-11",0.32,0.34,0.3,0.31,537200.0],["2020-03-12",0.3,0.3,0.27,0.3,985200.0],["2020-03-13",0.3,0.32,0.27,0.3,955700.0],["2020-03-16",0.3,0.3,0.26,0.3,1316100.0],["2020-03-17",0.28,0.28,0.26,0.27,844400.0],["2020-03-18",0.25,0.27,0.22,0.25,1672500.0],["2020-03-19",0.2,0.25,0.2,0.23,874400.0],["2020-03-20",0.24,0.25,0.21,0.22,814300.0],["2020-03-23",0.22,0.24,0.2,0.22,745700.0],["2020-03-24",0.25,0.26,0.25,0.26,890300.0],["2020-03-25",0.26,0.3,0.25,0.28,829400.0],["2020-03-26",0.29,0.3,0.26,0.27,774100.0],["2020-03-27",0.26,0.26,0.24,0.24,377200.0],["2020-03-30",0.25,0.26,0.25,0.25,523200.0],["2020-03-31",0.29,0.29,0.25,0.27,377300.0],["2020-04-01",0.25,0.26,0.24,0.26,292300.0],["2020-04-02",0.26,0.26,0.25,0.26,172200.0],["2020-04-03",0.26,0.26,0.25,0.25,201300.0],["2020-04-06",0.27,0.28,0.25,0.26,248000.0],["2020-04-07",0.29,0.32,0.28,0.28,611500.0],["2020-04-08",0.29,0.3,0.27,0.29,164700.0],["2020-04-09",0.29,0.3,0.28,0.29,335600.0],["2020-04-13",0.3,0.3,0.29,0.29,400700.0],["2020-04-14",0.29,0.31,0.29,0.31,428900.0],["2020-04-15",0.31,0.31,0.27,0.29,410400.0],["2020-04-16",0.28,0.31,0.28,0.29,562400.0],["2020-04-17",0.3,0.31,0.29,0.31,230400.0],["2020-04-20",0.32,0.34,0.3,0.34,861800.0],["2020-04-21",0.33,0.33,0.3,0.31,180600.0],["2020-04-22",0.34,0.34,0.31,0.31,387100.0],["2020-04-23",0.32,0.32,0.3,0.31,323100.0],["2020-04-24",0.31,0.32,0.3,0.32,377300.0],["2020-04-27",0.32,0.33,0.29,0.31,385900.0],["2020-04-28",0.31,0.32,0.31,0.32,276800.0],["2020-04-29",0.33,0.34,0.31,0.33,729700.0],["2020-04-30",0.34,0.35,0.34,0.34,364700.0],["2020-05-01",0.34,0.34,0.32,0.34,355900.0],["2020-05-04",0.34,0.34,0.32,0.33,163500.0],["2020-05-05",0.33,0.33,0.31,0.32,286100.0],["2020-05-06",0.32,0.32,0.3,0.31,301900.0],["2020-05-07",0.31,0.33,0.31,0.32,201400.0],["2020-05-08",0.32,0.35,0.32,0.35,623600.0],["2020-05-11",0.35,0.35,0.33,0.34,308200.0],["2020-05-12",0.36,0.36,0.33,0.34,319000.0],["2020-05-13",0.35,0.36,0.32,0.33,438800.0],["2020-05-14",0.33,0.33,0.31,0.33,214900.0],["2020-05-15",0.32,0.34,0.31,0.34,322800.0],["2020-05-18",0.37,0.42,0.36,0.4,922300.0],["2020-05-19",0.39,0.4,0.37,0.4,562700.0],["2020-05-20",0.41,0.44,0.39,0.44,724400.0],["2020-05-21",0.45,0.45,0.4,0.41,797500.0],["2020-05-22",0.45,0.45,0.4,0.4,338200.0],["2020-05-26",0.41,0.43,0.4,0.43,271200.0],["2020-05-27",0.43,0.43,0.39,0.41,570400.0],["2020-05-28",0.4,0.42,0.39,0.41,308200.0],["2020-05-29",0.41,0.42,0.39,0.4,319100.0],["2020-06-01",0.42,0.43,0.4,0.43,520700.0],["2020-06-02",0.43,0.45,0.43,0.44,420900.0],["2020-06-03",0.44,0.44,0.42,0.44,652500.0],["2020-06-04",0.44,0.44,0.41,0.42,761600.0],["2020-06-05",0.43,0.49,0.42,0.48,2052400.0],["2020-06-08",0.49,0.51,0.47,0.49,1397400.0],["2020-06-09",0.48,0.51,0.45,0.5,753000.0],["2020-06-10",0.5,0.54,0.48,0.54,992600.0],["2020-06-11",0.51,0.51,0.44,0.46,1542800.0],["2020-06-12",0.48,0.48,0.45,0.48,733500.0],["2020-06-15",0.46,0.48,0.44,0.47,647100.0],["2020-06-16",0.5,0.5,0.46,0.49,1038900.0],["2020-06-17",0.49,0.5,0.47,0.49,389000.0],["2020-06-18",0.46,0.49,0.46,0.49,467400.0],["2020-06-19",0.48,0.48,0.46,0.48,408100.0],["2020-06-22",0.48,0.49,0.47,0.49,272800.0],["2020-06-23",0.49,0.49,0.47,0.48,469200.0],["2020-06-24",0.47,0.48,0.45,0.46,687800.0],["2020-06-25",0.46,0.47,0.45,0.47,684300.0],["2020-06-26",0.47,0.47,0.45,0.46,324100.0],["2020-06-29",0.48,0.48,0.45,0.47,381000.0],["2020-06-30",0.47,0.5,0.46,0.5,696600.0],["2020-07-01",0.49,0.51,0.46,0.49,599100.0],["2020-07-02",0.5,0.5,0.48,0.5,400900.0],["2020-07-06",0.49,0.52,0.48,0.51,601400.0],["2020-07-07",0.52,0.52,0.49,0.5,405400.0],["2020-07-08",0.5,0.53,0.5,0.52,456700.0],["2020-07-09",0.52,0.53,0.49,0.51,488000.0],["2020-07-10",0.51,0.55,0.5,0.55,616900.0],["2020-07-13",0.58,0.61,0.55,0.56,2108100.0],["2020-07-14",0.54,0.58,0.53,0.57,957900.0],["2020-07-15",0.58,0.58,0.56,0.58,357000.0],["2020-07-16",0.58,0.58,0.55,0.57,500000.0],["2020-07-17",0.55,0.58,0.54,0.57,430600.0],["2020-07-20",0.56,0.59,0.55,0.57,769400.0],["2020-07-21",0.59,0.64,0.58,0.63,1359500.0],["2020-07-22",0.63,0.63,0.56,0.59,1930000.0],["2020-07-23",0.61,0.61,0.58,0.61,1213200.0],["2020-07-24",0.62,0.82,0.59,0.77,19055600.0],["2020-07-27",0.81,0.86,0.72,0.78,11657400.0],["2020-07-28",0.74,0.78,0.7,0.71,4743600.0],["2020-07-29",0.7,0.71,0.62,0.68,5199100.0],["2020-07-30",0.67,0.67,0.62,0.65,2356500.0],["2020-07-31",0.65,0.67,0.6,0.65,2238800.0],["2020-08-03",0.68,0.68,0.63,0.64,2040600.0],["2020-08-04",0.69,0.69,0.65,0.69,1765800.0],["2020-08-05",0.7,0.77,0.7,0.77,4159600.0],["2020-08-06",0.82,0.84,0.78,0.83,4107500.0],["2020-08-07",0.8,0.83,0.75,0.79,2653900.0],["2020-08-10",0.79,0.8,0.74,0.78,4915400.0],["2020-08-11",0.74,0.8,0.73,0.79,1705300.0],["2020-08-12",0.78,0.8,0.78,0.79,764200.0],["2020-08-13",0.78,0.79,0.76,0.79,1080400.0],["2020-08-14",0.79,0.79,0.76,0.77,397700.0],["2020-08-17",0.78,0.81,0.77,0.81,1612200.0],["2020-08-18",0.81,0.82,0.79,0.81,1035400.0],["2020-08-19",0.81,0.87,0.81,0.87,1871000.0],["2020-08-20",0.87,0.88,0.84,0.88,1156900.0],["2020-08-21",0.87,0.88,0.82,0.85,752200.0],["2020-08-24",0.87,0.89,0.82,0.83,1114600.0],["2020-08-25",0.87,0.87,0.78,0.82,1041200.0],["2020-08-26",0.81,0.85,0.8,0.85,857400.0],["2020-08-27",0.86,0.87,0.8,0.87,1449700.0],["2020-08-28",0.88,0.89,0.87,0.89,932700.0],["2020-08-31",0.89,0.98,0.89,0.96,2735500.0],["2020-09-01",0.98,0.99,0.94,0.97,1460200.0],["2020-09-02",0.98,0.98,0.92,0.98,838700.0],["2020-09-03",0.97,0.97,0.9,0.95,1382400.0],["2020-09-04",0.93,1.05,0.92,1.03,3286800.0],["2020-09-08",1.04,1.11,1.0,1.11,2993700.0],["2020-09-09",1.12,1.19,1.07,1.1,2536500.0],["2020-09-10",1.13,1.13,1.01,1.07,1394000.0],["2020-09-11",1.09,1.09,1.02,1.05,1451000.0],["2020-09-14",1.09,1.15,1.03,1.11,1705100.0],["2020-09-15",1.11,1.17,1.11,1.13,1145800.0],["2020-09-16",1.17,1.19,1.13,1.16,1170900.0],["2020-09-17",1.15,1.22,1.13,1.2,1448900.0],["2020-09-18",1.23,1.34,1.21,1.33,3348500.0],["2020-09-21",1.28,1.29,1.14,1.22,2600700.0],["2020-09-22",1.22,1.26,1.2,1.22,1138800.0],["2020-09-23",1.16,1.22,0.96,1.01,3729200.0],["2020-09-24",0.94,1.02,0.92,0.98,2640800.0],["2020-09-25",0.96,1.02,0.94,0.99,1301900.0],["2020-09-28",1.09,1.09,1.02,1.05,1061600.0],["2020-09-29",1.06,1.07,1.0,1.03,847900.0],["2020-09-30",1.05,1.1,1.02,1.06,1174100.0],["2020-10-01",1.05,1.08,1.0,1.02,1271100.0],["2020-10-02",0.98,1.04,0.96,1.02,728600.0],["2020-10-05",1.02,1.09,1.01,1.08,569800.0],["2020-10-06",1.07,1.08,1.03,1.04,767300.0],["2020-10-07",1.07,1.15,1.03,1.07,1882900.0],["2020-10-08",1.04,1.11,1.03,1.07,666900.0],["2020-10-09",1.11,1.11,1.05,1.1,611800.0],["2020-10-12",1.1,1.1,1.05,1.09,386200.0],["2020-10-13",1.07,1.1,1.03,1.08,583000.0],["2020-10-14",1.1,1.1,1.05,1.07,458900.0],["2020-10-15",1.03,1.09,0.99,1.08,700400.0],["2020-10-16",1.06,1.11,1.05,1.1,912000.0],["2020-10-19",1.12,1.21,1.08,1.1,1916600.0],["2020-10-20",1.11,1.16,1.08,1.12,1976400.0],["2020-10-21",1.14,1.2,1.12,1.15,1201400.0],["2020-10-22",1.18,1.18,1.11,1.15,855900.0],["2020-10-23",1.16,1.16,1.1,1.14,699500.0],["2020-10-26",1.11,1.16,1.1,1.15,1205300.0],["2020-10-27",1.07,1.11,1.0,1.04,2370000.0],["2020-10-28",0.99,1.01,0.87,0.89,3110400.0],["2020-10-29",0.91,1.02,0.88,0.94,1606700.0],["2020-10-30",0.94,0.96,0.89,0.94,749800.0],["2020-11-02",0.93,0.93,0.89,0.91,787500.0],["2020-11-03",0.92,0.96,0.91,0.93,618000.0],["2020-11-04",0.93,0.94,0.89,0.91,606400.0],["2020-11-05",0.92,1.02,0.9,0.98,1095400.0],["2020-11-06",1.02,1.05,0.99,1.03,874000.0],["2020-11-09",1.06,1.07,1.0,1.03,960800.0],["2020-11-10",1.03,1.04,1.0,1.03,395900.0],["2020-11-11",1.01,1.03,0.98,0.99,626400.0],["2020-11-12",0.84,0.85,0.79,0.81,11270200.0],["2020-11-13",0.83,0.85,0.82,0.83,5399500.0],["2020-11-16",0.86,0.88,0.83,0.83,3382400.0],["2020-11-17",0.82,0.84,0.82,0.83,1554900.0],["2020-11-18",0.84,0.85,0.8,0.81,1489100.0],["2020-11-19",0.8,0.83,0.78,0.79,1679500.0],["2020-11-20",0.81,0.85,0.81,0.83,2034800.0],["2020-11-23",0.84,0.85,0.82,0.82,1464800.0],["2020-11-24",0.83,0.86,0.82,0.85,1938600.0],["2020-11-25",0.85,0.9,0.83,0.89,1647400.0],["2020-11-27",0.92,0.97,0.92,0.94,1777300.0],["2020-11-30",0.99,0.99,0.94,0.96,1623700.0],["2020-12-01",0.98,1.03,0.96,0.99,1371200.0],["2020-12-02",1.0,1.08,0.99,1.08,1129200.0],["2020-12-03",1.08,1.09,1.0,1.02,4393600.0],["2020-12-04",1.02,1.08,1.01,1.06,2450300.0],["2020-12-07",1.1,1.1,1.02,1.07,3807200.0],["2020-12-08",1.06,1.08,1.03,1.06,1494900.0],["2020-12-09",1.09,1.1,1.02,1.06,2165900.0],["2020-12-10",1.07,1.14,1.06,1.13,3315100.0],["2020-12-11",1.11,1.12,1.07,1.1,1443600.0],["2020-12-14",1.13,1.15,1.09,1.14,2420500.0],["2020-12-15",1.15,1.2,1.14,1.2,2124600.0],["2020-12-16",1.22,1.25,1.2,1.23,2663800.0],["2020-12-17",1.25,1.39,1.25,1.39,3965700.0],["2020-12-18",1.39,1.39,1.26,1.29,2726300.0],["2020-12-21",1.25,1.32,1.22,1.31,2598300.0],["2020-12-22",1.29,1.33,1.21,1.27,2581300.0],["2020-12-23",1.27,1.35,1.25,1.34,1518700.0],["2020-12-24",1.35,1.35,1.3,1.3,557300.0],["2020-12-28",1.34,1.35,1.3,1.31,1155400.0],["2020-12-29",1.31,1.34,1.28,1.32,2044600.0],["2020-12-30",1.34,1.39,1.31,1.38,4412000.0],["2020-12-31",1.4,1.42,1.31,1.32,2224400.0],["2021-01-04",1.35,1.4,1.32,1.34,2148000.0],["2021-01-05",1.35,1.4,1.35,1.39,1638800.0],["2021-01-06",1.4,1.45,1.38,1.42,3379200.0],["2021-01-07",1.43,1.47,1.4,1.47,2353500.0],["2021-01-08",1.46,1.47,1.35,1.43,2780600.0],["2021-01-11",1.38,1.39,1.25,1.31,2961200.0],["2021-01-12",1.32,1.39,1.32,1.39,1270800.0],["2021-01-13",1.4,1.4,1.33,1.35,1843200.0],["2021-01-14",1.35,1.4,1.34,1.36,1060800.0],["2021-01-15",1.36,1.36,1.27,1.31,1659000.0],["2021-01-19",1.33,1.37,1.26,1.37,3637400.0],["2021-01-20",1.37,1.39,1.31,1.33,1487200.0],["2021-01-21",1.34,1.35,1.29,1.33,2082400.0],["2021-01-22",1.3,1.31,1.22,1.29,2133900.0],["2021-01-25",1.29,1.3,1.22,1.26,2625700.0],["2021-01-26",1.24,1.26,1.18,1.21,2918000.0],["2021-01-27",1.18,1.19,1.07,1.14,3345300.0],["2021-01-28",1.23,1.33,1.21,1.25,3759500.0],["2021-01-29",1.28,1.29,1.18,1.19,1871000.0],["2021-02-01",1.27,1.4,1.24,1.37,6489300.0],["2021-02-02",1.33,1.36,1.26,1.29,2571800.0],["2021-02-03",1.31,1.32,1.27,1.3,1140400.0],["2021-02-04",1.32,1.33,1.26,1.29,1728400.0],["2021-02-05",1.32,1.38,1.27,1.35,1997900.0],["2021-02-08",1.41,1.48,1.38,1.45,4142300.0],["2021-02-09",1.47,1.53,1.44,1.49,3201400.0],["2021-02-10",1.51,1.57,1.42,1.54,3430500.0],["2021-02-11",1.59,1.6,1.45,1.54,2430200.0],["2021-02-12",1.53,1.71,1.46,1.66,7225900.0],["2021-02-16",1.77,1.85,1.67,1.74,5175800.0],["2021-02-17",1.78,1.78,1.6,1.69,3689400.0],["2021-02-18",1.73,1.75,1.63,1.72,2425400.0],["2021-02-19",1.78,1.84,1.72,1.8,4012200.0],["2021-02-22",1.87,2.09,1.84,2.05,11305400.0],["2021-02-23",1.96,2.03,1.8,1.96,5921900.0],["2021-02-24",2.03,2.05,1.87,2.0,5468600.0],["2021-02-25",1.9,2.03,1.8,1.82,5800300.0],["2021-02-26",1.8,1.82,1.65,1.66,4822700.0],["2021-03-01",1.78,1.79,1.64,1.72,4338000.0],["2021-03-02",1.79,1.8,1.67,1.73,2482000.0],["2021-03-03",1.75,1.78,1.65,1.65,2515200.0],["2021-03-04",1.63,1.69,1.5,1.55,4517600.0],["2021-03-05",1.6,1.66,1.47,1.65,3196400.0],["2021-03-08",1.65,1.69,1.56,1.63,2058000.0],["2021-03-09",1.68,1.69,1.59,1.68,2037200.0],["2021-03-10",1.68,1.72,1.62,1.68,3169700.0],["2021-03-11",1.72,1.86,1.69,1.84,3761600.0],["2021-03-12",1.83,1.87,1.76,1.83,6002500.0],["2021-03-15",1.85,1.85,1.74,1.8,3747800.0],["2021-03-16",1.79,1.86,1.7,1.78,4224600.0],["2021-03-17",1.73,1.85,1.71,1.81,2019100.0],["2021-03-18",1.74,1.89,1.7,1.74,4092400.0],["2021-03-19",1.75,1.76,1.69,1.74,1633100.0],["2021-03-22",1.71,1.77,1.7,1.73,1599900.0],["2021-03-23",1.73,1.73,1.58,1.61,2837600.0],["2021-03-24",1.68,1.75,1.62,1.64,2550300.0],["2021-03-25",1.6,1.68,1.56,1.65,1772200.0],["2021-03-26",1.67,1.73,1.66,1.72,1929000.0],["2021-03-29",1.73,1.73,1.62,1.7,2124600.0],["2021-03-30",1.65,1.71,1.6,1.68,1826900.0],["2021-03-31",1.69,1.76,1.69,1.72,1920500.0],["2021-04-01",1.75,1.81,1.73,1.81,1903200.0],["2021-04-05",1.87,1.96,1.84,1.91,3275700.0],["2021-04-06",1.93,1.95,1.84,1.88,1911100.0],["2021-04-07",1.85,1.88,1.77,1.82,2499100.0],["2021-04-08",1.84,1.89,1.82,1.84,1277900.0],["2021-04-09",1.81,1.86,1.8,1.83,1853400.0],["2021-04-12",1.89,1.9,1.71,1.72,3779000.0],["2021-04-13",1.71,1.75,1.7,1.73,1743400.0],["2021-04-14",1.76,1.86,1.74,1.8,2381600.0],["2021-04-15",1.83,1.91,1.81,1.9,2992700.0],["2021-04-16",1.89,1.95,1.83,1.91,3169000.0],["2021-04-19",1.92,2.0,1.91,1.94,1977500.0],["2021-04-20",1.95,1.97,1.81,1.83,2412800.0],["2021-04-21",1.82,1.93,1.8,1.9,2399000.0],["2021-04-22",1.89,1.89,1.8,1.81,2293400.0],["2021-04-23",1.85,1.86,1.82,1.84,1257900.0],["2021-04-26",1.91,2.08,1.88,2.08,5102400.0],["2021-04-27",2.1,2.14,1.98,2.01,5278900.0],["2021-04-28",2.05,2.12,1.98,2.09,3523700.0],["2021-04-29",2.12,2.16,2.0,2.06,2618600.0],["2021-04-30",2.05,2.11,1.95,1.99,3882900.0],["2021-05-03",2.04,2.08,2.0,2.05,2755100.0],["2021-05-04",2.05,2.08,2.0,2.07,3241300.0],["2021-05-05",2.09,2.23,2.09,2.18,5097600.0],["2021-05-06",2.13,2.17,2.03,2.17,3983300.0],["2021-05-07",2.17,2.39,2.17,2.39,5988900.0],["2021-05-10",2.47,2.66,2.38,2.5,8007300.0],["2021-05-11",2.43,2.63,2.39,2.62,4914900.0],["2021-05-12",2.64,2.67,2.4,2.45,4842200.0],["2021-05-13",2.43,2.5,2.17,2.29,5279100.0],["2021-05-14",2.28,2.35,2.26,2.32,2132700.0],["2021-05-17",2.35,2.48,2.31,2.47,3264000.0],["2021-05-18",2.51,2.56,2.39,2.45,2114000.0],["2021-05-19",2.36,2.4,2.26,2.35,2983300.0],["2021-05-20",2.34,2.36,2.25,2.29,3334300.0],["2021-05-21",2.3,2.33,2.24,2.28,1764600.0],["2021-05-24",2.27,2.39,2.25,2.33,1287800.0],["2021-05-25",2.35,2.39,2.26,2.28,3233700.0],["2021-05-26",2.28,2.39,2.27,2.36,1872300.0],["2021-05-27",2.39,2.53,2.38,2.49,2600100.0],["2021-05-28",2.48,2.52,2.42,2.49,1321000.0],["2021-06-01",2.52,2.56,2.49,2.51,1880600.0],["2021-06-02",2.52,2.52,2.42,2.45,1700000.0],["2021-06-03",2.41,2.42,2.33,2.36,1853500.0],["2021-06-04",2.4,2.45,2.38,2.44,1079700.0],["2021-06-07",2.43,2.47,2.4,2.41,1192800.0],["2021-06-08",2.41,2.45,2.37,2.44,1114200.0],["2021-06-09",2.41,2.43,2.39,2.42,874000.0],["2021-06-10",2.42,2.45,2.35,2.37,1519200.0],["2021-06-11",2.39,2.42,2.31,2.4,1341800.0],["2021-06-14",2.38,2.41,2.34,2.36,1120500.0],["2021-06-15",2.31,2.32,2.11,2.16,3977200.0],["2021-06-16",2.16,2.19,2.09,2.13,1847200.0],["2021-06-17",2.08,2.08,1.9,1.95,6252300.0],["2021-06-18",1.98,1.99,1.9,1.92,1453100.0],["2021-06-21",1.92,2.0,1.92,1.95,1362100.0],["2021-06-22",1.99,2.13,1.93,2.06,1871900.0],["2021-06-23",2.12,2.18,2.09,2.12,2347000.0],["2021-06-24",2.15,2.15,2.07,2.13,1483600.0],["2021-06-25",2.15,2.16,2.1,2.13,521200.0],["2021-06-28",2.12,2.13,2.03,2.06,1097900.0],["2021-06-29",2.03,2.08,2.0,2.01,1453900.0],["2021-06-30",2.02,2.13,2.01,2.12,1907600.0],["2021-07-01",2.1,2.12,2.02,2.06,1492000.0],["2021-07-02",2.06,2.08,2.01,2.03,860600.0],["2021-07-06",2.07,2.07,1.94,1.95,1372600.0],["2021-07-07",1.97,2.01,1.91,1.96,955200.0],["2021-07-08",1.9,1.93,1.8,1.87,1803200.0],["2021-07-09",1.88,1.97,1.86,1.96,918000.0],["2021-07-12",1.96,2.05,1.92,2.0,1041100.0],["2021-07-13",1.97,1.98,1.89,1.91,1552700.0],["2021-07-14",1.94,1.96,1.83,1.86,1106700.0],["2021-07-15",1.84,1.9,1.79,1.83,1185000.0],["2021-07-16",1.81,1.83,1.72,1.75,3076300.0],["2021-07-19",1.68,1.68,1.57,1.63,5073000.0],["2021-07-20",1.58,1.69,1.58,1.64,1781700.0],["2021-07-21",1.65,1.75,1.65,1.74,1106900.0],["2021-07-22",1.73,1.78,1.7,1.71,1258300.0],["2021-07-23",1.75,1.76,1.69,1.73,979300.0],["2021-07-26",1.76,1.84,1.74,1.83,1622600.0],["2021-07-27",1.81,1.81,1.7,1.73,2134600.0],["2021-07-28",1.74,1.79,1.71,1.78,779400.0],["2021-07-29",1.82,1.86,1.8,1.81,1408400.0],["2021-07-30",1.8,1.85,1.77,1.81,880200.0],["2021-08-02",1.81,1.85,1.75,1.76,578000.0],["2021-08-03",1.77,1.82,1.73,1.81,920400.0],["2021-08-04",1.75,1.79,1.7,1.7,1811100.0],["2021-08-05",1.82,1.86,1.73,1.82,1616500.0],["2021-08-06",1.85,1.86,1.75,1.76,1338400.0],["2021-08-09",1.73,1.76,1.69,1.71,916800.0],["2021-08-10",1.71,1.79,1.69,1.78,1097700.0],["2021-08-11",1.73,1.81,1.73,1.8,871600.0],["2021-08-12",1.79,1.79,1.73,1.77,626800.0],["2021-08-13",1.77,1.81,1.76,1.78,675000.0],["2021-08-16",1.75,1.75,1.69,1.71,820800.0],["2021-08-17",1.68,1.69,1.57,1.61,2505500.0],["2021-08-18",1.6,1.64,1.57,1.6,1844200.0],["2021-08-19",1.56,1.57,1.5,1.5,2695700.0],["2021-08-20",1.49,1.56,1.49,1.53,1000600.0],["2021-08-23",1.62,1.66,1.58,1.66,1014700.0],["2021-08-24",1.67,1.76,1.67,1.73,1010500.0],["2021-08-25",1.72,1.75,1.69,1.72,488800.0],["2021-08-26",1.72,1.73,1.67,1.68,488300.0],["2021-08-27",1.7,1.8,1.69,1.76,947500.0],["2021-08-30",1.78,1.81,1.73,1.76,952700.0],["2021-08-31",1.75,1.79,1.72,1.78,670000.0],["2021-09-01",1.76,1.8,1.71,1.78,1681500.0],["2021-09-02",1.78,1.9,1.78,1.9,1641600.0],["2021-09-03",1.9,2.0,1.88,1.93,2332300.0],["2021-09-07",1.82,1.94,1.82,1.89,1053100.0],["2021-09-08",1.91,1.91,1.82,1.86,1600500.0],["2021-09-09",1.85,1.91,1.83,1.87,1170800.0],["2021-09-10",1.91,2.0,1.89,1.91,1309400.0],["2021-09-13",1.93,1.93,1.85,1.87,965900.0],["2021-09-14",1.9,1.9,1.83,1.86,789100.0],["2021-09-15",1.88,2.01,1.87,2.0,3378300.0],["2021-09-16",1.96,1.96,1.87,1.92,1863800.0],["2021-09-17",1.94,1.94,1.83,1.87,1335900.0],["2021-09-20",1.78,1.79,1.67,1.72,2160000.0],["2021-09-21",1.76,1.79,1.67,1.73,943600.0],["2021-09-22",1.76,1.82,1.75,1.76,1064700.0],["2021-09-23",1.78,1.8,1.76,1.78,506000.0],["2021-09-24",1.75,1.82,1.75,1.82,1128600.0],["2021-09-27",1.82,1.88,1.8,1.84,744200.0],["2021-09-28",1.84,1.87,1.77,1.79,2306900.0],["2021-09-29",1.79,1.79,1.69,1.7,1529200.0],["2021-09-30",1.68,1.9,1.67,1.89,3331100.0],["2021-10-01",1.9,1.95,1.82,1.92,1672900.0],["2021-10-04",1.94,1.96,1.84,1.87,1432800.0],["2021-10-05",1.89,2.01,1.83,1.96,3326600.0],["2021-10-06",1.97,1.98,1.84,1.9,1869800.0],["2021-10-07",1.95,2.01,1.92,2.0,1860700.0],["2021-10-08",2.02,2.06,1.94,1.95,1245400.0],["2021-10-11",1.93,2.02,1.93,1.98,1049100.0],["2021-10-12",2.02,2.11,1.98,2.1,1758900.0],["2021-10-13",2.12,2.2,2.1,2.16,3633700.0],["2021-10-14",2.25,2.26,2.1,2.2,2171300.0],["2021-10-15",2.26,2.35,2.21,2.25,1984100.0],["2021-10-18",2.26,2.37,2.22,2.32,2029700.0],["2021-10-19",2.32,2.34,2.24,2.28,1366600.0],["2021-10-20",2.27,2.34,2.22,2.28,1327700.0],["2021-10-21",2.25,2.27,2.15,2.2,1838500.0],["2021-10-22",2.21,2.33,2.13,2.3,1781500.0],["2021-10-25",2.29,2.41,2.26,2.34,1507000.0],["2021-10-26",2.36,2.37,2.27,2.29,890400.0],["2021-10-27",2.26,2.26,2.11,2.11,2104100.0],["2021-10-28",2.13,2.21,2.11,2.15,1626700.0],["2021-10-29",2.15,2.17,2.1,2.11,1353300.0],["2021-11-01",2.13,2.22,2.12,2.22,1185100.0],["2021-11-02",2.22,2.24,2.13,2.2,1073800.0],["2021-11-03",2.2,2.3,2.13,2.24,1154000.0],["2021-11-04",2.3,2.38,2.17,2.21,4655900.0],["2021-11-05",2.2,2.25,2.14,2.18,1173500.0],["2021-11-08",2.21,2.26,2.17,2.26,2237200.0],["2021-11-09",2.23,2.25,2.16,2.2,866200.0],["2021-11-10",2.2,2.22,2.09,2.12,1088900.0],["2021-11-11",2.16,2.25,2.13,2.19,1796200.0],["2021-11-12",2.18,2.19,2.13,2.16,1341600.0],["2021-11-15",2.17,2.17,2.09,2.11,772100.0],["2021-11-16",2.1,2.11,2.03,2.05,1057700.0],["2021-11-17",2.02,2.08,1.95,1.96,2072500.0],["2021-11-18",1.98,2.0,1.91,1.98,1472900.0],["2021-11-19",1.95,2.03,1.94,1.99,2078000.0],["2021-11-22",2.09,2.21,2.02,2.14,2959300.0],["2021-11-23",2.15,2.19,2.08,2.11,1032500.0],["2021-11-24",2.09,2.17,2.06,2.17,1064800.0],["2021-11-26",2.02,2.04,1.97,2.02,1838200.0],["2021-11-29",2.08,2.14,1.99,2.14,2289900.0],["2021-11-30",2.1,2.14,1.99,2.09,1792600.0],["2021-12-01",2.06,2.15,1.97,1.97,2145700.0],["2021-12-02",2.0,2.11,1.96,2.03,1759000.0],["2021-12-03",2.04,2.06,1.96,2.04,2042100.0],["2021-12-06",2.06,2.08,1.96,2.03,1622000.0],["2021-12-07",2.04,2.18,2.02,2.16,1913300.0],["2021-12-08",2.16,2.2,2.12,2.15,1054300.0],["2021-12-09",2.1,2.1,2.03,2.09,1644100.0],["2021-12-10",2.11,2.12,2.0,2.01,1412900.0],["2021-12-13",2.03,2.05,1.94,2.03,3073600.0],["2021-12-14",1.98,2.04,1.92,1.92,1266900.0],["2021-12-15",1.93,1.94,1.78,1.91,2312600.0],["2021-12-16",1.94,1.98,1.87,1.89,1499900.0],["2021-12-17",1.87,1.9,1.8,1.85,1860900.0],["2021-12-20",1.8,1.86,1.78,1.85,1225900.0],["2021-12-21",1.88,1.95,1.87,1.93,1013500.0],["2021-12-22",1.94,2.01,1.93,2.0,1132800.0],["2021-12-23",2.0,2.06,1.99,2.0,1927900.0],["2021-12-27",2.0,2.09,1.98,2.08,1553300.0],["2021-12-28",2.09,2.11,2.05,2.08,952300.0],["2021-12-29",2.06,2.1,1.99,2.03,1919300.0],["2021-12-30",2.04,2.08,2.0,2.02,1321700.0],["2021-12-31",2.0,2.07,1.98,2.05,2478400.0],["2022-01-03",2.06,2.13,2.03,2.11,1418600.0],["2022-01-04",2.12,2.18,2.09,2.16,1874200.0],["2022-01-05",2.17,2.27,2.13,2.16,5804100.0],["2022-01-06",2.1,2.13,2.05,2.05,2131600.0],["2022-01-07",2.07,2.08,2.0,2.06,1557000.0],["2022-01-10",2.03,2.09,1.96,2.02,1440100.0],["2022-01-11",2.05,2.11,1.99,2.1,2163000.0],["2022-01-12",2.17,2.2,2.13,2.18,2399200.0],["2022-01-13",2.17,2.18,2.03,2.05,3107800.0],["2022-01-14",2.0,2.04,1.96,2.01,2730800.0],["2022-01-18",2.04,2.09,1.98,2.03,2159600.0],["2022-01-19",2.04,2.13,2.04,2.11,2292900.0],["2022-01-20",2.14,2.15,2.03,2.03,1543000.0],["2022-01-21",2.01,2.03,1.94,1.95,2915400.0],["2022-01-24",1.87,1.94,1.8,1.92,4316900.0],["2022-01-25",1.86,1.97,1.83,1.96,2678800.0],["2022-01-26",2.0,2.02,1.88,1.93,1985000.0],["2022-01-27",1.91,1.95,1.85,1.88,2233700.0],["2022-01-28",1.86,1.87,1.8,1.85,2261300.0],["2022-01-31",1.83,1.98,1.83,1.91,1666300.0],["2022-02-01",1.95,1.98,1.92,1.96,1532700.0],["2022-02-02",1.97,1.97,1.89,1.92,1092800.0],["2022-02-03",1.9,1.92,1.86,1.86,931900.0],["2022-02-04",1.86,1.89,1.84,1.88,1184100.0],["2022-02-07",1.88,1.9,1.81,1.87,1038200.0],["2022-02-08",1.88,1.94,1.85,1.93,929800.0],["2022-02-09",1.96,2.03,1.95,2.01,1918600.0],["2022-02-10",2.0,2.07,1.97,1.98,2308000.0],["2022-02-11",1.97,2.01,1.94,1.97,1264100.0],["2022-02-14",1.98,2.0,1.93,1.95,1060800.0],["2022-02-15",1.97,1.97,1.92,1.97,581300.0],["2022-02-16",1.93,2.0,1.93,1.98,1079200.0],["2022-02-17",1.96,2.0,1.92,1.92,950100.0],["2022-02-18",1.95,1.96,1.87,1.91,1941100.0],["2022-02-22",1.89,1.91,1.82,1.87,2720500.0],["2022-02-23",1.91,1.91,1.8,1.84,2286500.0],["2022-02-24",1.76,1.86,1.74,1.85,3931200.0],["2022-02-25",1.86,1.92,1.86,1.9,2142700.0],["2022-02-28",1.9,1.92,1.85,1.89,1630700.0],["2022-03-01",1.91,1.98,1.88,1.93,2257300.0],["2022-03-02",1.95,2.02,1.94,1.98,1212100.0],["2022-03-03",2.01,2.11,2.01,2.09,2739500.0],["2022-03-04",2.08,2.15,2.04,2.12,1763600.0],["2022-03-07",2.14,2.14,2.01,2.03,3165700.0],["2022-03-08",2.06,2.1,2.01,2.06,2617500.0],["2022-03-09",2.05,2.17,2.01,2.17,2479800.0],["2022-03-10",2.16,2.22,2.14,2.15,2125900.0],["2022-03-11",2.14,2.16,2.08,2.09,1173800.0],["2022-03-14",2.04,2.07,1.93,1.95,2301900.0],["2022-03-15",1.94,1.96,1.9,1.94,857200.0],["2022-03-16",1.97,2.03,1.94,2.02,1108500.0],["2022-03-17",2.03,2.17,2.02,2.09,1787300.0],["2022-03-18",2.08,2.19,2.07,2.16,6212000.0],["2022-03-21",2.16,2.25,2.15,2.23,2315900.0],["2022-03-22",2.24,2.25,2.19,2.22,1691100.0],["2022-03-23",2.22,2.31,2.22,2.26,2406400.0],["2022-03-24",2.3,2.35,2.27,2.33,2638900.0],["2022-03-25",2.34,2.35,2.26,2.27,1392900.0],["2022-03-28",2.26,2.27,2.18,2.23,1055200.0],["2022-03-29",2.19,2.24,2.15,2.22,869000.0],["2022-03-30",2.22,2.29,2.21,2.24,1248100.0],["2022-03-31",2.23,2.31,2.23,2.29,1674200.0],["2022-04-01",2.29,2.39,2.29,2.36,1945200.0],["2022-04-04",2.4,2.4,2.33,2.39,1795000.0],["2022-04-05",2.39,2.41,2.29,2.3,1832500.0],["2022-04-06",2.29,2.29,2.15,2.19,2802800.0],["2022-04-07",2.19,2.23,2.18,2.2,1324000.0],["2022-04-08",2.2,2.23,2.16,2.21,916400.0],["2022-04-11",2.21,2.21,2.12,2.13,1111000.0],["2022-04-12",2.16,2.22,2.13,2.14,1290500.0],["2022-04-13",2.17,2.24,2.15,2.23,1920900.0],["2022-04-14",2.22,2.28,2.22,2.24,872800.0],["2022-04-18",2.24,2.36,2.23,2.31,1924600.0],["2022-04-19",2.3,2.3,2.25,2.25,1336100.0],["2022-04-20",2.28,2.31,2.21,2.27,1462400.0],["2022-04-21",2.27,2.28,2.1,2.12,3927800.0],["2022-04-22",2.1,2.13,1.98,2.01,2854200.0],["2022-04-25",1.97,1.99,1.89,1.99,3575700.0],["2022-04-26",2.0,2.01,1.87,1.87,2997400.0],["2022-04-27",1.91,1.95,1.87,1.92,2511500.0],["2022-04-28",1.93,2.0,1.87,1.99,2534400.0],["2022-04-29",1.98,2.05,1.93,1.93,1693800.0],["2022-05-02",1.9,1.91,1.83,1.85,3819500.0],["2022-05-03",1.86,1.91,1.84,1.85,3173900.0],["2022-05-04",1.89,1.93,1.81,1.89,2553300.0],["2022-05-05",2.0,2.0,1.77,1.8,3236200.0],["2022-05-06",1.81,1.81,1.69,1.72,3702300.0],["2022-05-09",1.69,1.69,1.53,1.55,3954200.0],["2022-05-10",1.55,1.57,1.45,1.46,2882900.0],["2022-05-11",1.48,1.52,1.41,1.43,3937800.0],["2022-05-12",1.4,1.42,1.3,1.32,4321800.0],["2022-05-13",1.35,1.45,1.34,1.43,3096700.0],["2022-05-16",1.42,1.52,1.41,1.48,2729900.0],["2022-05-17",1.55,1.62,1.54,1.59,1866000.0],["2022-05-18",1.63,1.65,1.51,1.53,2781100.0],["2022-05-19",1.52,1.64,1.51,1.59,3564600.0],["2022-05-20",1.61,1.62,1.54,1.56,2041000.0],["2022-05-23",1.58,1.61,1.56,1.6,937300.0],["2022-05-24",1.57,1.61,1.54,1.59,2041400.0],["2022-05-25",1.57,1.62,1.57,1.6,1125300.0],["2022-05-26",1.59,1.65,1.59,1.63,949800.0],["2022-05-27",1.63,1.68,1.62,1.66,1476800.0],["2022-05-31",1.69,1.71,1.58,1.59,1907100.0],["2022-06-01",1.62,1.65,1.57,1.64,1583900.0],["2022-06-02",1.67,1.75,1.67,1.73,1737500.0],["2022-06-03",1.7,1.71,1.64,1.65,1484000.0],["2022-06-06",1.66,1.69,1.64,1.67,1237300.0],["2022-06-07",1.67,1.67,1.61,1.62,2415700.0],["2022-06-08",1.61,1.64,1.59,1.62,1162100.0],["2022-06-09",1.61,1.61,1.54,1.55,1752700.0],["2022-06-10",1.51,1.53,1.48,1.51,1565100.0],["2022-06-13",1.44,1.47,1.37,1.4,1517100.0],["2022-06-14",1.42,1.43,1.36,1.39,1185300.0],["2022-06-15",1.4,1.43,1.34,1.39,1417100.0],["2022-06-16",1.33,1.37,1.3,1.31,1968900.0],["2022-06-17",1.3,1.31,1.24,1.27,3689700.0],["2022-06-21",1.3,1.33,1.28,1.3,669700.0],["2022-06-22",1.3,1.3,1.18,1.19,1240000.0],["2022-06-23",1.2,1.2,1.08,1.1,1568300.0],["2022-06-24",1.09,1.18,1.09,1.18,2936500.0],["2022-06-27",1.2,1.23,1.15,1.21,993700.0],["2022-06-28",1.21,1.25,1.17,1.19,1463500.0],["2022-06-29",1.19,1.2,1.12,1.15,1509000.0],["2022-06-30",1.12,1.13,1.06,1.08,1207000.0],["2022-07-01",1.04,1.05,1.0,1.03,1357500.0],["2022-07-05",1.01,1.02,0.95,0.98,1764700.0],["2022-07-06",0.99,0.99,0.89,0.97,1820500.0],["2022-07-07",1.06,1.09,1.05,1.07,1114800.0],["2022-07-08",1.05,1.07,1.01,1.07,2293400.0],["2022-07-11",1.05,1.08,1.02,1.06,1864600.0],["2022-07-12",1.05,1.06,0.98,0.99,848700.0],["2022-07-13",0.99,0.99,0.94,0.95,1114900.0],["2022-07-14",0.92,0.94,0.9,0.91,1396400.0],["2022-07-15",0.92,0.92,0.89,0.91,935700.0],["2022-07-18",0.95,0.98,0.94,0.96,1136600.0],["2022-07-19",0.96,0.98,0.93,0.95,654500.0],["2022-07-20",0.96,0.98,0.94,0.97,857800.0],["2022-07-21",0.92,0.98,0.92,0.96,1083700.0],["2022-07-22",0.96,1.04,0.96,1.01,1206200.0],["2022-07-25",1.03,1.04,1.0,1.01,734300.0],["2022-07-26",1.04,1.04,0.96,0.97,1333700.0],["2022-07-27",0.98,1.04,0.96,1.02,1160200.0],["2022-07-28",1.07,1.08,1.02,1.04,919800.0],["2022-07-29",1.07,1.11,1.04,1.11,1378200.0],["2022-08-01",1.12,1.13,1.04,1.07,1157900.0],["2022-08-02",1.07,1.08,1.02,1.03,912100.0],["2022-08-03",1.04,1.04,0.98,0.99,1239700.0],["2022-08-04",1.0,1.03,0.99,1.02,859800.0],["2022-08-05",1.0,1.07,1.0,1.05,840200.0],["2022-08-08",1.08,1.15,1.08,1.13,1655600.0],["2022-08-09",1.07,1.07,1.0,1.01,1697400.0],["2022-08-10",1.04,1.17,1.03,1.16,2387300.0],["2022-08-11",1.19,1.22,1.13,1.15,2154700.0],["2022-08-12",1.14,1.18,1.09,1.09,2039800.0],["2022-08-15",1.17,1.26,1.16,1.19,7209400.0],["2022-08-16",1.19,1.2,1.13,1.15,2080000.0],["2022-08-17",1.14,1.14,1.06,1.06,2583600.0],["2022-08-18",1.09,1.13,1.09,1.12,1347200.0],["2022-08-19",1.1,1.11,1.07,1.1,1397900.0],["2022-08-22",1.07,1.08,1.03,1.06,1576200.0],["2022-08-23",1.07,1.16,1.07,1.13,2345900.0],["2022-08-24",1.14,1.16,1.1,1.15,1524400.0],["2022-08-25",1.18,1.19,1.14,1.18,1873400.0],["2022-08-26",1.2,1.21,1.07,1.11,1719400.0],["2022-08-29",1.08,1.15,1.07,1.14,1051500.0],["2022-08-30",1.14,1.14,1.04,1.05,1561800.0],["2022-08-31",1.04,1.08,1.03,1.04,998400.0],["2022-09-01",1.03,1.04,1.0,1.02,1252500.0],["2022-09-02",1.05,1.05,1.0,1.03,1248500.0],["2022-09-06",0.91,1.05,0.91,1.05,2036500.0],["2022-09-07",1.04,1.05,1.01,1.04,726200.0],["2022-09-08",1.03,1.12,1.03,1.11,1327500.0],["2022-09-09",1.13,1.18,1.13,1.18,1548000.0],["2022-09-12",1.19,1.29,1.19,1.27,1943800.0],["2022-09-13",1.21,1.27,1.18,1.19,2048300.0],["2022-09-14",1.19,1.25,1.15,1.2,1448700.0],["2022-09-15",1.2,1.25,1.17,1.2,857400.0],["2022-09-16",1.17,1.23,1.12,1.23,5894000.0],["2022-09-19",1.19,1.34,1.16,1.34,2263800.0],["2022-09-20",1.32,1.32,1.26,1.3,1724900.0],["2022-09-21",1.29,1.31,1.25,1.3,1994400.0],["2022-09-22",1.29,1.33,1.26,1.29,2367400.0],["2022-09-23",1.25,1.25,1.15,1.16,2882800.0],["2022-09-26",1.16,1.16,1.04,1.06,1395200.0],["2022-09-27",1.08,1.13,1.04,1.05,1076000.0],["2022-09-28",1.04,1.16,1.04,1.16,1653400.0],["2022-09-29",1.16,1.16,1.08,1.12,1080100.0],["2022-09-30",1.12,1.15,1.09,1.14,888400.0],["2022-10-03",1.18,1.24,1.14,1.24,1153000.0],["2022-10-04",1.3,1.3,1.19,1.21,2026600.0],["2022-10-05",1.21,1.23,1.13,1.23,997000.0],["2022-10-06",1.2,1.23,1.16,1.18,850700.0],["2022-10-07",1.15,1.15,1.11,1.12,804900.0],["2022-10-10",1.12,1.13,1.09,1.1,437800.0],["2022-10-11",1.08,1.13,1.06,1.08,794400.0],["2022-10-12",1.07,1.1,1.04,1.09,795500.0],["2022-10-13",1.04,1.14,1.02,1.13,1014300.0],["2022-10-14",1.08,1.12,1.04,1.08,1052800.0],["2022-10-17",1.09,1.11,1.04,1.08,1546000.0],["2022-10-18",1.08,1.09,0.98,1.06,1664000.0],["2022-10-19",1.05,1.08,1.04,1.07,670700.0],["2022-10-20",1.05,1.11,1.04,1.05,1794400.0],["2022-10-21",1.05,1.13,1.04,1.12,1673100.0],["2022-10-24",1.14,1.14,1.04,1.05,4627500.0],["2022-10-25",1.05,1.13,1.05,1.12,2007000.0],["2022-10-26",1.12,1.2,1.1,1.14,1745200.0],["2022-10-27",1.15,1.17,1.12,1.15,551000.0],["2022-10-28",1.15,1.15,1.09,1.15,576100.0],["2022-10-31",1.12,1.18,1.09,1.14,1399000.0],["2022-11-01",1.16,1.21,1.16,1.2,703800.0],["2022-11-02",1.2,1.2,1.07,1.07,1353800.0],["2022-11-03",1.08,1.1,1.07,1.07,940300.0],["2022-11-04",1.2,1.28,1.2,1.24,5730900.0],["2022-11-07",1.25,1.25,1.18,1.2,1659000.0],["2022-11-08",1.21,1.3,1.2,1.24,2561300.0],["2022-11-09",1.25,1.28,1.2,1.2,947800.0],["2022-11-10",1.25,1.32,1.25,1.29,2004000.0],["2022-11-11",1.32,1.45,1.32,1.32,3219200.0],["2022-11-14",1.3,1.42,1.3,1.4,2280000.0],["2022-11-15",1.4,1.45,1.35,1.39,1897000.0],["2022-11-16",1.38,1.38,1.29,1.32,1070700.0],["2022-11-17",1.31,1.33,1.27,1.32,833100.0],["2022-11-18",1.31,1.31,1.23,1.26,748200.0],["2022-11-21",1.25,1.26,1.2,1.26,1091400.0],["2022-11-22",1.3,1.38,1.28,1.35,1290300.0],["2022-11-23",1.36,1.41,1.34,1.38,992000.0],["2022-11-25",1.37,1.38,1.35,1.36,288600.0],["2022-11-28",1.35,1.35,1.25,1.26,1438600.0],["2022-11-29",1.28,1.36,1.27,1.34,736700.0],["2022-11-30",1.35,1.41,1.35,1.4,2236900.0],["2022-12-01",1.39,1.44,1.37,1.44,963200.0],["2022-12-02",1.4,1.46,1.4,1.45,1025700.0],["2022-12-05",1.42,1.45,1.35,1.36,1051400.0],["2022-12-06",1.38,1.39,1.32,1.32,890400.0],["2022-12-07",1.31,1.35,1.27,1.27,1386400.0],["2022-12-08",1.3,1.37,1.28,1.31,873700.0],["2022-12-09",1.29,1.34,1.26,1.26,1121400.0],["2022-12-12",1.27,1.28,1.21,1.23,1263700.0],["2022-12-13",1.31,1.33,1.25,1.28,1534500.0],["2022-12-14",1.25,1.33,1.25,1.29,1239100.0],["2022-12-15",1.27,1.27,1.22,1.26,1250600.0],["2022-12-16",1.21,1.29,1.21,1.29,4356900.0],["2022-12-19",1.29,1.31,1.23,1.25,567100.0],["2022-12-20",1.32,1.55,1.32,1.54,4799300.0],["2022-12-21",1.53,1.59,1.47,1.51,1793200.0],["2022-12-22",1.5,1.51,1.45,1.5,1427000.0],["2022-12-23",1.5,1.54,1.49,1.54,702800.0],["2022-12-27",1.58,1.6,1.52,1.55,1071700.0],["2022-12-28",1.55,1.58,1.42,1.43,1329600.0],["2022-12-29",1.47,1.53,1.45,1.51,1084400.0],["2022-12-30",1.53,1.53,1.45,1.47,784500.0],["2023-01-03",1.49,1.56,1.46,1.49,914900.0],["2023-01-04",1.49,1.54,1.49,1.54,632300.0],["2023-01-05",1.52,1.55,1.49,1.54,1054900.0],["2023-01-06",1.55,1.75,1.54,1.67,2902300.0],["2023-01-09",1.71,1.76,1.69,1.72,1711200.0],["2023-01-10",1.71,1.78,1.66,1.78,1379900.0],["2023-01-11",1.79,1.83,1.74,1.83,1427600.0],["2023-01-12",1.85,1.85,1.75,1.8,1450400.0],["2023-01-13",1.75,1.85,1.72,1.84,1301100.0],["2023-01-17",1.81,1.83,1.73,1.77,1845200.0],["2023-01-18",1.84,1.9,1.75,1.76,1849400.0],["2023-01-19",1.75,1.82,1.74,1.77,1415900.0],["2023-01-20",1.79,1.84,1.74,1.82,1530900.0],["2023-01-23",1.81,1.82,1.76,1.8,1041900.0],["2023-01-24",1.77,1.81,1.75,1.77,854400.0],["2023-01-25",1.74,1.8,1.73,1.79,1224800.0],["2023-01-26",1.79,1.83,1.77,1.8,1032500.0],["2023-01-27",1.78,1.82,1.76,1.8,895700.0],["2023-01-30",1.8,1.8,1.76,1.78,705200.0],["2023-01-31",1.76,1.79,1.74,1.77,608600.0],["2023-02-01",1.75,1.85,1.7,1.83,1801200.0],["2023-02-02",1.82,1.83,1.61,1.65,3579400.0],["2023-02-03",1.65,1.79,1.64,1.69,1269300.0],["2023-02-06",1.66,1.68,1.62,1.62,1520400.0],["2023-02-07",1.63,1.73,1.62,1.68,1687100.0],["2023-02-08",1.69,1.71,1.65,1.67,629800.0],["2023-02-09",1.7,1.71,1.62,1.63,1583800.0],["2023-02-10",1.62,1.69,1.56,1.66,2730000.0],["2023-02-13",1.66,1.68,1.64,1.67,857600.0],["2023-02-14",1.65,1.69,1.62,1.64,1241100.0],["2023-02-15",1.62,1.62,1.56,1.62,1141000.0],["2023-02-16",1.57,1.67,1.57,1.64,1211500.0],["2023-02-17",1.63,1.65,1.59,1.63,665500.0],["2023-02-21",1.61,1.67,1.58,1.59,815000.0],["2023-02-22",1.6,1.66,1.55,1.65,1121200.0],["2023-02-23",1.64,1.68,1.58,1.59,910800.0],["2023-02-24",1.59,1.64,1.54,1.59,1061800.0],["2023-02-27",1.6,1.67,1.57,1.63,1063600.0],["2023-02-28",1.63,1.72,1.62,1.71,1197400.0],["2023-03-01",1.77,1.84,1.74,1.83,2268200.0],["2023-03-02",1.81,1.82,1.76,1.78,1362000.0],["2023-03-03",1.78,1.82,1.76,1.78,1261900.0],["2023-03-06",1.8,1.8,1.7,1.72,1224200.0],["2023-03-07",1.72,1.72,1.6,1.62,1183100.0],["2023-03-08",1.65,1.65,1.6,1.6,1017400.0],["2023-03-09",1.61,1.62,1.51,1.51,1226700.0],["2023-03-10",1.52,1.56,1.47,1.5,1386500.0],["2023-03-13",1.49,1.54,1.45,1.52,1693700.0],["2023-03-14",1.56,1.59,1.53,1.57,1460200.0],["2023-03-15",1.52,1.52,1.4,1.48,2242300.0],["2023-03-16",1.43,1.48,1.41,1.48,842800.0],["2023-03-17",1.47,1.54,1.44,1.52,3919800.0],["2023-03-20",1.55,1.55,1.51,1.54,890900.0],["2023-03-21",1.55,1.57,1.49,1.54,1156900.0],["2023-03-22",1.53,1.6,1.51,1.52,1027000.0],["2023-03-23",1.55,1.58,1.5,1.53,996100.0],["2023-03-24",1.51,1.52,1.48,1.51,554900.0],["2023-03-27",1.5,1.55,1.49,1.53,563500.0],["2023-03-28",1.53,1.59,1.52,1.57,677600.0],["2023-03-29",1.59,1.65,1.59,1.61,1425200.0],["2023-03-30",1.63,1.64,1.59,1.61,1239300.0],["2023-03-31",1.63,1.7,1.63,1.66,2279800.0],["2023-04-03",1.7,1.74,1.69,1.71,1075200.0],["2023-04-04",1.71,1.71,1.66,1.69,909800.0],["2023-04-05",1.7,1.7,1.63,1.66,686100.0],["2023-04-06",1.64,1.67,1.62,1.67,757800.0],["2023-04-10",1.63,1.64,1.61,1.63,527900.0],["2023-04-11",1.64,1.69,1.64,1.68,667800.0],["2023-04-12",1.68,1.7,1.64,1.68,545500.0],["2023-04-13",1.68,1.77,1.68,1.76,2615600.0],["2023-04-14",1.74,1.78,1.71,1.75,1208000.0],["2023-04-17",1.75,1.76,1.65,1.71,1494800.0],["2023-04-18",1.73,1.79,1.71,1.79,1603200.0],["2023-04-19",1.75,1.76,1.71,1.75,939300.0],["2023-04-20",1.74,1.77,1.69,1.71,1002400.0],["2023-04-21",1.69,1.74,1.63,1.66,1075200.0],["2023-04-24",1.67,1.7,1.65,1.69,645000.0],["2023-04-25",1.65,1.66,1.62,1.62,819500.0],["2023-04-26",1.64,1.67,1.62,1.63,629800.0],["2023-04-27",1.65,1.66,1.63,1.66,567300.0],["2023-04-28",1.66,1.67,1.59,1.65,1036000.0],["2023-05-01",1.64,1.71,1.64,1.67,711700.0],["2023-05-02",1.65,1.66,1.59,1.64,1055800.0],["2023-05-03",1.63,1.65,1.55,1.61,602500.0],["2023-05-04",1.61,1.62,1.42,1.43,2314100.0],["2023-05-05",1.46,1.51,1.43,1.51,915700.0],["2023-05-08",1.52,1.54,1.5,1.52,492600.0],["2023-05-09",1.5,1.54,1.49,1.51,470000.0],["2023-05-10",1.53,1.53,1.48,1.52,635100.0],["2023-05-11",1.47,1.48,1.42,1.45,1576700.0],["2023-05-12",1.42,1.46,1.38,1.43,954500.0],["2023-05-15",1.45,1.5,1.44,1.47,874600.0],["2023-05-16",1.44,1.46,1.4,1.41,994800.0],["2023-05-17",1.42,1.43,1.39,1.41,782600.0],["2023-05-18",1.39,1.41,1.36,1.39,721000.0],["2023-05-19",1.42,1.42,1.37,1.37,459100.0],["2023-05-22",1.38,1.42,1.37,1.4,560300.0],["2023-05-23",1.39,1.39,1.3,1.31,1683100.0],["2023-05-24",1.3,1.31,1.24,1.26,1108500.0],["2023-05-25",1.26,1.27,1.22,1.25,1034300.0],["2023-05-26",1.26,1.27,1.24,1.24,911500.0],["2023-05-30",1.25,1.25,1.21,1.22,1130600.0],["2023-05-31",1.22,1.23,1.18,1.23,928100.0],["2023-06-01",1.25,1.33,1.23,1.31,1088400.0],["2023-06-02",1.37,1.4,1.32,1.4,1093000.0],["2023-06-05",1.42,1.42,1.35,1.4,1029900.0],["2023-06-06",1.4,1.41,1.38,1.41,443000.0],["2023-06-07",1.4,1.44,1.38,1.38,908100.0],["2023-06-08",1.39,1.42,1.38,1.42,683800.0],["2023-06-09",1.43,1.43,1.37,1.38,580500.0],["2023-06-12",1.39,1.41,1.35,1.41,695900.0],["2023-06-13",1.41,1.47,1.41,1.47,791500.0],["2023-06-14",1.46,1.48,1.42,1.43,770800.0],["2023-06-15",1.42,1.5,1.42,1.48,1126900.0],["2023-06-16",1.48,1.49,1.44,1.46,2549700.0],["2023-06-20",1.46,1.47,1.36,1.37,1135500.0],["2023-06-21",1.36,1.42,1.36,1.41,658100.0],["2023-06-22",1.38,1.41,1.37,1.4,1578600.0],["2023-06-23",1.37,1.39,1.35,1.37,619200.0],["2023-06-26",1.36,1.4,1.36,1.39,440000.0],["2023-06-27",1.41,1.41,1.37,1.39,330900.0],["2023-06-28",1.36,1.38,1.34,1.34,1056100.0],["2023-06-29",1.35,1.38,1.34,1.38,1090900.0],["2023-06-30",1.39,1.44,1.39,1.43,598900.0],["2023-07-03",1.44,1.48,1.43,1.46,477800.0],["2023-07-05",1.43,1.49,1.41,1.43,933300.0],["2023-07-06",1.42,1.43,1.38,1.43,487300.0],["2023-07-07",1.41,1.47,1.41,1.43,537800.0],["2023-07-10",1.46,1.47,1.43,1.47,437400.0],["2023-07-11",1.45,1.48,1.4,1.4,606400.0],["2023-07-12",1.44,1.49,1.44,1.45,762200.0],["2023-07-13",1.48,1.53,1.47,1.5,1432400.0],["2023-07-14",1.54,1.55,1.46,1.47,1024900.0],["2023-07-17",1.45,1.46,1.42,1.46,550900.0],["2023-07-18",1.45,1.49,1.44,1.48,721000.0],["2023-07-19",1.47,1.49,1.46,1.47,956600.0],["2023-07-20",1.48,1.49,1.42,1.45,1491000.0],["2023-07-21",1.45,1.45,1.39,1.42,1156100.0],["2023-07-24",1.4,1.43,1.34,1.39,1148800.0],["2023-07-25",1.4,1.48,1.38,1.46,1580400.0],["2023-07-26",1.44,1.46,1.42,1.42,690000.0],["2023-07-27",1.42,1.44,1.39,1.4,465500.0],["2023-07-28",1.41,1.44,1.4,1.43,288900.0],["2023-07-31",1.44,1.53,1.44,1.52,1255200.0],["2023-08-01",1.49,1.49,1.42,1.44,858500.0],["2023-08-02",1.43,1.44,1.35,1.44,1056100.0],["2023-08-03",1.41,1.42,1.35,1.4,1726600.0],["2023-08-04",1.39,1.41,1.35,1.38,1098800.0],["2023-08-07",1.37,1.38,1.35,1.36,642600.0],["2023-08-08",1.33,1.37,1.32,1.35,640700.0],["2023-08-09",1.38,1.39,1.34,1.38,528600.0],["2023-08-10",1.36,1.39,1.35,1.37,411900.0],["2023-08-11",1.35,1.37,1.32,1.33,936300.0],["2023-08-14",1.33,1.37,1.32,1.36,561800.0],["2023-08-15",1.33,1.34,1.28,1.31,729000.0],["2023-08-16",1.31,1.32,1.27,1.28,907600.0],["2023-08-17",1.3,1.32,1.28,1.28,582300.0],["2023-08-18",1.27,1.31,1.27,1.31,355600.0],["2023-08-21",1.33,1.36,1.31,1.36,675500.0],["2023-08-22",1.37,1.37,1.33,1.36,372600.0],["2023-08-23",1.38,1.4,1.36,1.38,422100.0],["2023-08-24",1.37,1.4,1.35,1.36,337400.0],["2023-08-25",1.39,1.39,1.33,1.35,708400.0],["2023-08-28",1.36,1.38,1.34,1.34,449500.0],["2023-08-29",1.36,1.37,1.33,1.34,528000.0],["2023-08-30",1.34,1.41,1.34,1.39,732000.0],["2023-08-31",1.39,1.44,1.39,1.43,401100.0],["2023-09-01",1.44,1.47,1.42,1.43,578000.0],["2023-09-05",1.41,1.43,1.37,1.38,565100.0],["2023-09-06",1.37,1.4,1.34,1.37,1026600.0],["2023-09-07",1.35,1.37,1.33,1.35,505400.0],["2023-09-08",1.34,1.35,1.31,1.32,338000.0],["2023-09-11",1.34,1.35,1.32,1.35,488300.0],["2023-09-12",1.35,1.36,1.32,1.33,451600.0],["2023-09-13",1.34,1.34,1.29,1.3,730000.0],["2023-09-14",1.49,1.6,1.45,1.46,7639600.0],["2023-09-15",1.5,1.53,1.47,1.52,1781900.0],["2023-09-18",1.5,1.5,1.4,1.42,1506100.0],["2023-09-19",1.41,1.42,1.37,1.4,1428500.0],["2023-09-20",1.38,1.41,1.35,1.35,1646800.0],["2023-09-21",1.34,1.35,1.31,1.32,860200.0],["2023-09-22",1.31,1.34,1.29,1.31,968800.0],["2023-09-25",1.3,1.32,1.28,1.3,518900.0],["2023-09-26",1.3,1.31,1.25,1.25,741300.0],["2023-09-27",1.27,1.29,1.23,1.26,536000.0],["2023-09-28",1.27,1.31,1.27,1.29,560500.0],["2023-09-29",1.3,1.33,1.25,1.27,801300.0],["2023-10-02",1.26,1.26,1.2,1.21,805500.0],["2023-10-03",1.2,1.23,1.18,1.18,649100.0],["2023-10-04",1.18,1.19,1.16,1.17,528900.0],["2023-10-05",1.18,1.2,1.17,1.19,297400.0],["2023-10-06",1.19,1.22,1.18,1.21,686400.0],["2023-10-09",1.22,1.26,1.19,1.26,685500.0],["2023-10-10",1.25,1.26,1.2,1.24,326900.0],["2023-10-11",1.25,1.25,1.19,1.2,663400.0],["2023-10-12",1.22,1.22,1.15,1.15,582600.0],["2023-10-13",1.17,1.21,1.16,1.16,254500.0],["2023-10-16",1.16,1.2,1.16,1.18,351900.0],["2023-10-17",1.19,1.19,1.17,1.18,465500.0],["2023-10-18",1.17,1.18,1.13,1.13,521200.0],["2023-10-19",1.14,1.14,1.1,1.13,576500.0],["2023-10-20",1.11,1.13,1.11,1.11,309600.0],["2023-10-23",1.12,1.12,1.07,1.07,741900.0],["2023-10-24",1.09,1.13,1.08,1.12,848200.0],["2023-10-25",1.12,1.12,1.08,1.09,613200.0],["2023-10-26",1.09,1.09,1.05,1.07,562600.0],["2023-10-27",1.07,1.11,1.07,1.1,468400.0],["2023-10-30",1.13,1.15,1.09,1.09,583300.0],["2023-10-31",1.11,1.12,1.05,1.08,3004200.0],["2023-11-01",1.1,1.11,1.06,1.1,828300.0],["2023-11-02",1.17,1.26,1.14,1.26,1843400.0],["2023-11-03",1.24,1.35,1.24,1.3,1704000.0],["2023-11-06",1.33,1.39,1.32,1.34,922800.0],["2023-11-07",1.31,1.32,1.26,1.28,617800.0],["2023-11-08",1.26,1.26,1.2,1.2,322300.0],["2023-11-09",1.23,1.26,1.18,1.18,718700.0],["2023-11-10",1.18,1.19,1.14,1.14,520000.0],["2023-11-13",1.16,1.21,1.16,1.2,462600.0],["2023-11-14",1.22,1.27,1.21,1.22,712500.0],["2023-11-15",1.22,1.25,1.22,1.25,361400.0],["2023-11-16",1.25,1.25,1.18,1.2,406100.0],["2023-11-17",1.21,1.23,1.19,1.2,410900.0],["2023-11-20",1.22,1.23,1.19,1.23,545000.0],["2023-11-21",1.25,1.26,1.21,1.21,305700.0],["2023-11-22",1.22,1.23,1.19,1.2,616400.0],["2023-11-24",1.23,1.23,1.19,1.2,139600.0],["2023-11-27",1.2,1.2,1.16,1.18,473400.0],["2023-11-28",1.18,1.25,1.16,1.23,870400.0],["2023-11-29",1.22,1.25,1.2,1.24,544700.0],["2023-11-30",1.23,1.23,1.19,1.19,654900.0],["2023-12-01",1.2,1.29,1.17,1.27,1621000.0],["2023-12-04",1.25,1.26,1.21,1.22,591000.0],["2023-12-05",1.21,1.23,1.17,1.21,1283800.0],["2023-12-06",1.2,1.22,1.18,1.2,647300.0],["2023-12-07",1.19,1.2,1.18,1.18,572700.0],["2023-12-08",1.18,1.25,1.18,1.22,865700.0],["2023-12-11",1.23,1.23,1.2,1.22,288100.0],["2023-12-12",1.22,1.22,1.17,1.17,717500.0],["2023-12-13",1.16,1.27,1.15,1.23,1366200.0],["2023-12-14",1.25,1.39,1.25,1.35,1628200.0],["2023-12-15",1.38,1.41,1.34,1.38,2409200.0],["2023-12-18",1.4,1.42,1.38,1.38,727000.0],["2023-12-19",1.42,1.46,1.4,1.44,973100.0],["2023-12-20",1.47,1.48,1.4,1.4,1171800.0],["2023-12-21",1.41,1.45,1.41,1.42,807900.0],["2023-12-22",1.42,1.47,1.42,1.43,778100.0],["2023-12-26",1.44,1.47,1.44,1.47,517200.0],["2023-12-27",1.45,1.5,1.45,1.49,455000.0],["2023-12-28",1.48,1.5,1.44,1.46,1216900.0],["2023-12-29",1.47,1.47,1.4,1.4,1756400.0],["2024-01-02",1.39,1.43,1.38,1.38,645600.0],["2024-01-03",1.37,1.38,1.32,1.35,909700.0],["2024-01-04",1.35,1.37,1.34,1.34,517200.0],["2024-01-05",1.34,1.39,1.34,1.36,526200.0],["2024-01-08",1.37,1.4,1.34,1.4,771700.0],["2024-01-09",1.39,1.39,1.35,1.37,524200.0],["2024-01-10",1.4,1.5,1.38,1.45,2022700.0],["2024-01-11",1.44,1.47,1.4,1.42,1020200.0],["2024-01-12",1.46,1.49,1.42,1.45,558800.0],["2024-01-16",1.43,1.45,1.38,1.41,1342700.0],["2024-01-17",1.39,1.4,1.32,1.32,1742000.0],["2024-01-18",1.34,1.35,1.3,1.3,1273900.0],["2024-01-19",1.31,1.34,1.28,1.34,1034900.0],["2024-01-22",1.32,1.32,1.27,1.28,1234500.0],["2024-01-23",1.3,1.36,1.29,1.36,1257200.0],["2024-01-24",1.37,1.46,1.37,1.43,2360700.0],["2024-01-25",1.43,1.46,1.41,1.46,1949900.0],["2024-01-26",1.45,1.45,1.4,1.42,1322600.0],["2024-01-29",1.43,1.53,1.41,1.52,2788000.0],["2024-01-30",1.5,1.58,1.49,1.56,2180800.0],["2024-01-31",1.53,1.56,1.46,1.48,1942400.0],["2024-02-01",1.49,1.49,1.45,1.48,860700.0],["2024-02-02",1.45,1.46,1.4,1.42,1852800.0],["2024-02-05",1.43,1.43,1.33,1.34,1219000.0],["2024-02-06",1.35,1.38,1.35,1.35,552500.0],["2024-02-07",1.36,1.38,1.34,1.35,689300.0],["2024-02-08",1.34,1.37,1.34,1.35,421900.0],["2024-02-09",1.36,1.4,1.36,1.37,868900.0],["2024-02-12",1.37,1.42,1.37,1.42,619500.0],["2024-02-13",1.39,1.44,1.37,1.39,1492500.0],["2024-02-14",1.4,1.53,1.4,1.49,1507200.0],["2024-02-15",1.45,1.55,1.44,1.52,1323800.0],["2024-02-16",1.53,1.57,1.51,1.54,927200.0],["2024-02-20",1.51,1.54,1.48,1.52,747300.0],["2024-02-21",1.53,1.54,1.5,1.5,511500.0],["2024-02-22",1.54,1.55,1.48,1.48,766300.0],["2024-02-23",1.48,1.52,1.48,1.5,689300.0],["2024-02-26",1.5,1.52,1.46,1.48,755400.0],["2024-02-27",1.48,1.54,1.48,1.53,977200.0],["2024-02-28",1.51,1.51,1.48,1.48,576800.0],["2024-02-29",1.49,1.56,1.47,1.55,1048400.0],["2024-03-01",1.57,1.58,1.52,1.57,858800.0],["2024-03-04",1.57,1.58,1.53,1.56,966500.0],["2024-03-05",1.55,1.56,1.5,1.5,1359800.0],["2024-03-06",1.52,1.63,1.52,1.61,1826700.0],["2024-03-07",1.63,1.68,1.6,1.64,2530300.0],["2024-03-08",1.7,1.75,1.66,1.74,4008400.0],["2024-03-11",1.72,1.8,1.68,1.8,3086500.0],["2024-03-12",1.82,1.82,1.71,1.72,1696200.0],["2024-03-13",1.77,1.93,1.77,1.91,4820100.0],["2024-03-14",1.87,1.9,1.81,1.86,3163200.0],["2024-03-15",1.9,1.96,1.88,1.91,6483700.0],["2024-03-18",1.93,1.97,1.9,1.94,3388800.0],["2024-03-19",1.91,1.93,1.87,1.91,1358600.0],["2024-03-20",1.9,2.04,1.87,2.04,2963700.0],["2024-03-21",2.06,2.08,1.98,2.0,2180200.0],["2024-03-22",1.98,2.02,1.96,1.99,1795300.0],["2024-03-25",1.95,2.15,1.9,2.14,4488900.0],["2024-03-26",2.16,2.17,2.07,2.08,2152500.0],["2024-03-27",2.1,2.25,2.08,2.21,3639900.0],["2024-03-28",2.2,2.22,2.15,2.17,3639000.0],["2024-04-01",2.21,2.21,2.16,2.19,2182000.0],["2024-04-02",2.29,2.33,2.15,2.33,3644100.0],["2024-04-03",2.32,2.44,2.31,2.44,3825400.0],["2024-04-04",2.45,2.48,2.29,2.3,5480700.0],["2024-04-05",2.31,2.41,2.29,2.38,2628500.0],["2024-04-08",2.41,2.48,2.38,2.45,4047300.0],["2024-04-09",2.5,2.58,2.48,2.53,4589400.0],["2024-04-10",2.47,2.5,2.42,2.49,3251200.0],["2024-04-11",2.52,2.52,2.42,2.51,3265000.0],["2024-04-12",2.55,2.57,2.45,2.49,4251900.0],["2024-04-15",2.58,2.61,2.43,2.44,4878000.0],["2024-04-16",2.42,2.5,2.35,2.49,3138900.0],["2024-04-17",2.52,2.57,2.44,2.45,3147800.0],["2024-04-18",2.47,2.58,2.47,2.49,2827100.0],["2024-04-19",2.53,2.54,2.45,2.46,2532500.0],["2024-04-22",2.44,2.44,2.36,2.37,3187500.0],["2024-04-23",2.33,2.44,2.26,2.36,1813900.0],["2024-04-24",2.38,2.42,2.34,2.36,1160500.0],["2024-04-25",2.4,2.49,2.38,2.47,3695300.0],["2024-04-26",2.49,2.6,2.46,2.6,2961900.0],["2024-04-29",2.62,2.71,2.58,2.66,3568700.0],["2024-04-30",2.58,2.61,2.45,2.46,4603700.0],["2024-05-01",2.5,2.52,2.38,2.38,4296600.0],["2024-05-02",2.41,2.46,2.34,2.4,2869000.0],["2024-05-03",2.44,2.48,2.37,2.41,1698300.0],["2024-05-06",2.43,2.51,2.42,2.5,1970000.0],["2024-05-07",2.49,2.54,2.47,2.53,1829900.0],["2024-05-08",2.47,2.5,2.43,2.45,1464700.0],["2024-05-09",2.45,2.57,2.45,2.57,2219700.0],["2024-05-10",2.61,2.66,2.54,2.55,2237700.0],["2024-05-13",2.57,2.6,2.53,2.57,1429600.0],["2024-05-14",2.6,2.74,2.59,2.74,3854900.0],["2024-05-15",2.75,2.77,2.61,2.72,3455300.0],["2024-05-16",2.74,2.74,2.63,2.72,2775600.0],["2024-05-17",2.77,2.98,2.76,2.97,19279000.0],["2024-05-20",3.09,3.15,2.97,3.05,6941300.0],["2024-05-21",3.09,3.09,2.98,3.03,4963300.0],["2024-05-22",2.94,2.95,2.81,2.87,8314300.0],["2024-05-23",2.89,2.91,2.75,2.78,2600400.0],["2024-05-24",2.81,2.9,2.8,2.85,2108500.0],["2024-05-28",2.94,3.03,2.92,2.95,4254200.0],["2024-05-29",2.91,2.91,2.82,2.83,3388900.0],["2024-05-30",2.8,2.82,2.76,2.81,2321800.0],["2024-05-31",2.83,2.85,2.7,2.76,2537100.0],["2024-06-03",2.72,2.73,2.5,2.52,7754000.0],["2024-06-04",2.48,2.5,2.35,2.42,7528300.0],["2024-06-05",2.4,2.48,2.38,2.45,4195100.0],["2024-06-06",2.47,2.49,2.44,2.49,1883600.0],["2024-06-07",2.37,2.42,2.35,2.37,2750800.0],["2024-06-10",2.34,2.45,2.32,2.45,2186000.0],["2024-06-11",2.41,2.41,2.31,2.31,2868000.0],["2024-06-12",2.38,2.44,2.32,2.34,2394400.0],["2024-06-13",2.35,2.37,2.24,2.26,2772600.0],["2024-06-14",2.3,2.38,2.28,2.32,2774000.0],["2024-06-17",2.42,2.52,2.3,2.5,6641300.0],["2024-06-18",2.51,2.59,2.48,2.58,4024400.0],["2024-06-20",2.62,2.69,2.59,2.59,3617200.0],["2024-06-21",2.57,2.58,2.48,2.51,5965700.0],["2024-06-24",2.54,2.65,2.52,2.62,2583500.0],["2024-06-25",2.62,2.63,2.5,2.53,2491800.0],["2024-06-26",2.52,2.53,2.44,2.48,1767200.0],["2024-06-27",2.49,2.5,2.43,2.44,1227400.0],["2024-06-28",2.46,2.54,2.43,2.45,1709000.0],["2024-07-01",2.48,2.51,2.44,2.45,969300.0],["2024-07-02",2.44,2.47,2.39,2.45,1725000.0],["2024-07-03",2.48,2.58,2.48,2.52,1532200.0],["2024-07-05",2.56,2.67,2.56,2.65,3361500.0],["2024-07-08",2.62,2.64,2.53,2.56,1788900.0],["2024-07-09",2.57,2.59,2.47,2.51,1866700.0],["2024-07-10",2.51,2.57,2.49,2.55,2618600.0],["2024-07-11",2.57,2.61,2.44,2.49,2524100.0],["2024-07-12",2.49,2.56,2.47,2.52,3298800.0],["2024-07-15",2.5,2.5,2.35,2.36,3513100.0],["2024-07-16",2.37,2.39,2.29,2.39,3842300.0],["2024-07-17",2.39,2.4,2.28,2.29,2792000.0],["2024-07-18",2.28,2.28,2.14,2.22,4045300.0],["2024-07-19",2.16,2.23,2.16,2.21,2102000.0],["2024-07-22",2.19,2.28,2.17,2.23,3054500.0],["2024-07-23",2.23,2.26,2.19,2.23,1448100.0],["2024-07-24",2.24,2.25,2.09,2.09,3178100.0],["2024-07-25",2.08,2.18,2.03,2.15,3971600.0],["2024-07-26",2.16,2.19,2.13,2.15,1612600.0],["2024-07-29",2.15,2.19,2.12,2.15,2156400.0],["2024-07-30",2.16,2.21,2.06,2.06,2343900.0],["2024-07-31",2.1,2.24,2.1,2.19,4382100.0],["2024-08-01",2.23,2.29,2.06,2.11,3113400.0],["2024-08-02",2.09,2.12,2.0,2.05,2533200.0],["2024-08-05",1.94,2.01,1.81,1.93,2507700.0],["2024-08-06",1.96,2.06,1.96,2.04,1947100.0],["2024-08-07",2.06,2.07,1.87,1.89,2527700.0],["2024-08-08",1.9,1.97,1.89,1.95,1785200.0],["2024-08-09",2.0,2.04,1.98,2.01,2008800.0],["2024-08-12",2.04,2.08,2.03,2.06,1877200.0],["2024-08-13",2.06,2.09,2.04,2.08,1765200.0],["2024-08-14",2.09,2.13,2.03,2.09,1757300.0],["2024-08-15",2.13,2.24,2.11,2.24,3817800.0],["2024-08-16",2.18,2.32,2.16,2.32,15459600.0],["2024-08-19",2.33,2.34,2.23,2.28,3012200.0],["2024-08-20",2.28,2.3,2.2,2.23,2161300.0],["2024-08-21",2.24,2.29,2.2,2.28,1909200.0],["2024-08-22",2.24,2.24,2.18,2.21,2432300.0],["2024-08-23",2.27,2.3,2.22,2.29,2173700.0],["2024-08-26",2.3,2.33,2.27,2.28,1456100.0],["2024-08-27",2.25,2.3,2.23,2.28,984600.0],["2024-08-28",2.24,2.25,2.15,2.16,2004000.0],["2024-08-29",2.18,2.25,2.18,2.2,1825700.0],["2024-08-30",2.21,2.28,2.18,2.26,1830700.0],["2024-09-03",2.18,2.19,1.98,1.99,4101900.0],["2024-09-04",2.01,2.08,1.99,1.99,1384500.0],["2024-09-05",2.02,2.05,1.98,1.98,1634200.0],["2024-09-06",1.98,2.0,1.88,1.89,3846000.0],["2024-09-09",1.93,1.98,1.9,1.94,1605300.0],["2024-09-10",1.96,1.96,1.89,1.93,2042000.0],["2024-09-11",1.92,2.0,1.89,1.96,3171100.0],["2024-09-12",1.98,2.07,1.98,2.05,3031900.0],["2024-09-13",2.09,2.11,2.05,2.09,1661000.0],["2024-09-16",2.11,2.16,2.07,2.12,2673000.0],["2024-09-17",2.13,2.17,2.11,2.13,2155300.0],["2024-09-18",2.15,2.23,2.09,2.12,4491300.0],["2024-09-19",2.23,2.24,2.16,2.24,3365600.0],["2024-09-20",2.24,2.3,2.18,2.26,7264700.0],["2024-09-23",2.3,2.35,2.26,2.27,2497100.0],["2024-09-24",2.37,2.5,2.36,2.46,5282700.0],["2024-09-25",2.45,2.46,2.4,2.42,2897100.0],["2024-09-26",2.5,2.64,2.5,2.63,5429100.0],["2024-09-27",2.61,2.65,2.57,2.6,3373100.0],["2024-09-30",2.56,2.57,2.49,2.52,3628900.0],["2024-10-01",2.52,2.6,2.52,2.58,2842500.0],["2024-10-02",2.6,2.67,2.59,2.61,2278300.0],["2024-10-03",2.54,2.56,2.51,2.54,2462600.0],["2024-10-04",2.54,2.65,2.54,2.64,3226900.0],["2024-10-07",2.63,2.67,2.59,2.65,2946600.0],["2024-10-08",2.57,2.57,2.47,2.51,3073200.0],["2024-10-09",2.49,2.51,2.44,2.48,2916200.0],["2024-10-10",2.49,2.57,2.45,2.51,4676900.0],["2024-10-11",2.53,2.59,2.52,2.52,4018500.0],["2024-10-14",2.49,2.51,2.42,2.45,1757800.0],["2024-10-15",2.45,2.47,2.34,2.39,3271600.0],["2024-10-16",2.42,2.48,2.39,2.41,2608800.0],["2024-10-17",2.41,2.41,2.35,2.37,2048400.0],["2024-10-18",2.44,2.46,2.39,2.39,2640200.0],["2024-10-21",2.47,2.47,2.35,2.39,3537300.0],["2024-10-22",2.41,2.42,2.31,2.34,3423100.0],["2024-10-23",2.31,2.34,2.24,2.28,4481600.0],["2024-10-24",2.3,2.37,2.28,2.35,4232600.0],["2024-10-25",2.34,2.38,2.3,2.31,2969800.0],["2024-10-28",2.35,2.35,2.28,2.31,2442700.0],["2024-10-29",2.3,2.39,2.28,2.37,3495000.0],["2024-10-30",2.35,2.38,2.29,2.32,2739500.0],["2024-10-31",2.28,2.3,2.19,2.23,3929700.0],["2024-11-01",2.19,2.33,2.17,2.27,3456500.0],["2024-11-04",2.26,2.33,2.21,2.23,2707900.0],["2024-11-05",2.27,2.32,2.25,2.32,2364500.0],["2024-11-06",2.34,2.34,2.15,2.21,4976900.0],["2024-11-07",2.3,2.57,2.25,2.56,7672000.0],["2024-11-08",2.48,2.48,2.31,2.39,3990300.0],["2024-11-11",2.31,2.34,2.23,2.24,5182000.0],["2024-11-12",2.22,2.23,2.1,2.15,5235000.0],["2024-11-13",2.14,2.18,2.02,2.04,6058100.0],["2024-11-14",2.02,2.07,1.99,2.0,10136400.0],["2024-11-15",2.04,2.05,1.95,1.97,35384500.0],["2024-11-18",1.99,2.08,1.99,2.05,3720800.0],["2024-11-19",2.05,2.1,2.02,2.08,2653100.0],["2024-11-20",2.08,2.12,2.07,2.08,2201700.0],["2024-11-21",2.1,2.11,2.03,2.09,2299300.0],["2024-11-22",2.07,2.09,2.04,2.08,1507700.0],["2024-11-25",2.04,2.11,2.03,2.06,2191000.0],["2024-11-26",2.04,2.06,1.94,1.98,2680300.0],["2024-11-27",2.01,2.07,2.0,2.0,1785200.0],["2024-11-29",2.03,2.09,2.03,2.06,1123000.0],["2024-12-02",2.05,2.07,1.98,1.99,1700600.0],["2024-12-03",2.04,2.08,2.0,2.05,1989300.0],["2024-12-04",2.04,2.08,1.98,2.0,2805900.0],["2024-12-05",2.0,2.05,1.98,2.02,1291400.0],["2024-12-06",2.01,2.02,1.95,1.96,1765100.0],["2024-12-09",1.99,2.19,1.99,2.09,3485100.0],["2024-12-10",2.16,2.16,2.1,2.11,2089000.0],["2024-12-11",2.1,2.2,2.1,2.17,4002100.0],["2024-12-12",2.15,2.16,2.08,2.09,2145900.0],["2024-12-13",2.05,2.1,2.02,2.08,3408500.0],["2024-12-16",2.08,2.11,2.01,2.02,2765400.0],["2024-12-17",1.99,2.04,1.94,2.02,4462700.0],["2024-12-18",2.01,2.04,1.92,1.92,3470100.0],["2024-12-19",1.94,1.97,1.89,1.91,2144500.0],["2024-12-20",1.91,2.01,1.89,1.98,3482200.0],["2024-12-23",1.97,2.02,1.97,2.0,2239900.0],["2024-12-24",2.02,2.03,1.97,1.97,623300.0],["2024-12-26",2.03,2.03,1.95,1.98,850500.0],["2024-12-27",1.97,2.0,1.94,1.99,1789800.0],["2024-12-30",1.97,1.98,1.93,1.93,2473400.0],["2024-12-31",1.93,1.99,1.92,1.94,1941500.0],["2025-01-02",1.96,2.05,1.95,2.0,3330200.0],["2025-01-03",2.02,2.02,1.93,2.0,2279000.0],["2025-01-06",2.02,2.1,2.02,2.05,2145500.0],["2025-01-07",2.08,2.08,2.03,2.05,2589000.0],["2025-01-08",2.05,2.13,2.01,2.13,4941900.0],["2025-01-10",2.21,2.28,2.1,2.1,5958700.0],["2025-01-13",2.06,2.11,2.01,2.04,4345400.0],["2025-01-14",2.07,2.09,1.98,2.01,4097500.0],["2025-01-15",2.05,2.07,1.99,2.05,3494100.0],["2025-01-16",2.05,2.06,1.98,2.02,3877200.0],["2025-01-17",2.02,2.06,1.98,2.02,5963200.0],["2025-01-21",2.03,2.03,1.97,2.01,3505900.0],["2025-01-22",2.01,2.01,1.95,1.96,4417200.0],["2025-01-23",1.96,2.0,1.92,1.98,5840600.0],["2025-01-24",2.01,2.05,1.97,1.99,3012600.0],["2025-01-27",1.97,1.97,1.86,1.89,4463600.0],["2025-01-28",1.9,1.9,1.82,1.87,4221000.0],["2025-01-29",1.88,1.91,1.85,1.87,4789900.0],["2025-01-30",1.9,1.95,1.89,1.93,4135700.0],["2025-01-31",1.96,1.97,1.84,1.86,4333400.0],["2025-02-03",1.83,1.85,1.77,1.83,4649100.0],["2025-02-04",1.84,1.95,1.83,1.94,2115800.0],["2025-02-05",1.96,1.98,1.91,1.98,3728300.0],["2025-02-06",1.99,2.03,1.97,2.0,3482400.0],["2025-02-07",2.04,2.16,2.04,2.09,6528000.0],["2025-02-10",2.14,2.2,2.11,2.17,5688700.0],["2025-02-11",2.14,2.14,2.08,2.11,4939300.0],["2025-02-12",2.1,2.19,2.09,2.16,4741200.0],["2025-02-13",2.16,2.22,2.11,2.22,3572000.0],["2025-02-14",2.22,2.25,2.14,2.18,5700700.0],["2025-02-18",2.16,2.17,2.09,2.13,6512700.0],["2025-02-19",2.11,2.11,2.03,2.06,8174700.0],["2025-02-20",2.05,2.27,2.05,2.24,7214300.0],["2025-02-21",2.23,2.23,2.01,2.05,5860000.0],["2025-02-24",2.06,2.14,2.05,2.12,4276300.0],["2025-02-25",2.1,2.14,2.05,2.07,5365700.0],["2025-02-26",2.12,2.32,2.12,2.25,12474600.0],["2025-02-27",2.22,2.28,2.08,2.09,13817900.0],["2025-02-28",2.08,2.1,2.04,2.08,7092700.0],["2025-03-03",2.13,2.2,2.05,2.07,12391500.0],["2025-03-04",2.03,2.1,2.0,2.03,12652600.0],["2025-03-05",2.16,2.23,2.13,2.2,11684000.0],["2025-03-06",2.17,2.19,2.1,2.1,10791800.0],["2025-03-07",2.11,2.13,2.02,2.09,14793800.0],["2025-03-10",2.05,2.07,1.92,1.95,15213200.0],["2025-03-11",2.01,2.09,1.98,2.06,19361700.0],["2025-03-12",2.12,2.21,2.12,2.2,21074000.0],["2025-03-13",2.19,2.35,2.16,2.27,20273700.0],["2025-03-14",2.29,2.38,2.27,2.33,16459700.0],["2025-03-17",2.35,2.44,2.35,2.4,19924700.0],["2025-03-18",2.43,2.46,2.38,2.39,22245100.0],["2025-03-19",2.4,2.46,2.37,2.45,9898900.0],["2025-03-20",2.39,2.49,2.37,2.48,11854400.0],["2025-03-21",2.44,2.48,2.36,2.38,16703300.0],["2025-03-24",2.43,2.46,2.4,2.42,13769800.0],["2025-03-25",2.46,2.52,2.45,2.52,11300500.0],["2025-03-26",2.5,2.54,2.41,2.44,8088900.0],["2025-03-27",2.45,2.45,2.38,2.43,12244200.0],["2025-03-28",2.42,2.42,2.26,2.26,12639400.0],["2025-03-31",2.25,2.26,2.13,2.24,14630700.0],["2025-04-01",2.25,2.29,2.19,2.29,15720300.0],["2025-04-02",2.24,2.29,2.2,2.22,12885500.0],["2025-04-03",2.1,2.16,2.05,2.06,12584400.0],["2025-04-04",1.98,1.99,1.74,1.83,22665700.0],["2025-04-07",1.73,1.92,1.72,1.76,12955900.0],["2025-04-08",1.88,1.89,1.67,1.7,23980200.0],["2025-04-09",1.75,2.02,1.71,1.96,18444900.0],["2025-04-10",1.94,1.98,1.83,1.89,24595100.0],["2025-04-11",1.9,2.02,1.9,1.98,24738700.0],["2025-04-14",2.0,2.14,2.0,2.09,23781300.0],["2025-04-15",2.09,2.12,2.04,2.09,19601000.0],["2025-04-16",2.04,2.1,2.01,2.08,14113400.0],["2025-04-17",2.06,2.14,2.06,2.12,15751000.0],["2025-04-21",2.17,2.17,2.0,2.04,14362300.0],["2025-04-22",2.08,2.16,2.07,2.12,16789200.0],["2025-04-23",2.15,2.25,2.15,2.21,19343200.0],["2025-04-24",2.23,2.32,2.23,2.27,15324800.0],["2025-04-25",2.25,2.3,2.23,2.28,13184100.0],["2025-04-28",2.29,2.38,2.28,2.37,17847900.0],["2025-04-29",2.35,2.39,2.3,2.34,14185400.0],["2025-04-30",2.24,2.28,2.18,2.28,10471400.0],["2025-05-01",2.27,2.31,2.21,2.21,8783900.0],["2025-05-02",2.16,2.2,1.96,1.96,13425100.0],["2025-05-05",2.0,2.0,1.93,1.95,6121600.0],["2025-05-06",1.94,2.04,1.91,2.02,17048500.0],["2025-05-07",2.0,2.02,1.91,1.93,12873900.0],["2025-05-08",1.92,1.98,1.89,1.98,11394100.0],["2025-05-09",2.0,2.04,1.97,2.02,9016900.0],["2025-05-12",2.1,2.16,2.08,2.1,13035800.0],["2025-05-13",2.13,2.13,2.05,2.07,12106000.0],["2025-05-14",2.06,2.07,2.03,2.04,5681500.0],["2025-05-15",2.06,2.06,1.96,2.01,7391500.0],["2025-05-16",1.97,2.02,1.96,2.01,4630600.0],["2025-05-19",2.01,2.04,1.96,2.02,4046000.0],["2025-05-20",2.03,2.06,1.99,2.06,6088700.0],["2025-05-21",2.06,2.1,2.04,2.06,9662100.0],["2025-05-22",2.06,2.11,2.01,2.07,8631800.0],["2025-05-23",2.08,2.15,2.06,2.15,9866100.0],["2025-05-27",2.16,2.23,2.15,2.21,10134700.0],["2025-05-28",2.23,2.23,2.16,2.18,4207500.0],["2025-05-29",2.23,2.29,2.22,2.27,6916400.0],["2025-05-30",2.25,2.25,2.19,2.23,9949500.0],["2025-06-02",2.29,2.45,2.29,2.41,20310000.0],["2025-06-03",2.37,2.42,2.35,2.39,10879800.0],["2025-06-04",2.43,2.51,2.39,2.47,12959000.0],["2025-06-05",2.54,2.64,2.53,2.6,15018900.0],["2025-06-06",2.75,3.09,2.71,3.06,47379300.0],["2025-06-09",3.06,3.14,3.0,3.1,22825600.0],["2025-06-10",3.1,3.12,2.95,2.98,19792100.0],["2025-06-11",2.98,2.98,2.85,2.91,16695200.0],["2025-06-12",2.9,2.95,2.87,2.92,9628900.0],["2025-06-13",2.9,3.04,2.84,3.03,12406600.0],["2025-06-16",3.07,3.1,2.91,2.91,8094800.0],["2025-06-17",2.93,2.94,2.85,2.9,10537300.0],["2025-06-18",2.91,3.02,2.89,3.0,11663200.0],["2025-06-20",2.96,2.96,2.8,2.8,18728900.0],["2025-06-23",2.79,2.89,2.77,2.88,10200900.0],["2025-06-24",2.88,2.92,2.84,2.89,6044400.0],["2025-06-25",2.9,2.95,2.83,2.92,14713700.0],["2025-06-26",3.01,3.17,3.0,3.15,16289800.0],["2025-06-27",3.14,3.17,3.04,3.05,15594600.0],["2025-06-30",3.09,3.17,3.03,3.15,7570400.0],["2025-07-01",3.2,3.33,3.17,3.28,12072700.0],["2025-07-02",3.3,3.39,3.22,3.35,10827500.0],["2025-07-03",3.33,3.36,3.27,3.31,5285500.0],["2025-07-07",3.2,3.29,3.15,3.29,4421000.0],["2025-07-08",3.31,3.68,3.16,3.43,25575600.0],["2025-07-09",3.58,3.58,3.23,3.37,12689900.0],["2025-07-10",3.47,3.66,3.42,3.66,11812000.0],["2025-07-11",3.66,3.67,3.54,3.59,5511800.0],["2025-07-14",3.59,3.63,3.52,3.54,8278800.0],["2025-07-15",3.59,3.59,3.46,3.51,6293800.0],["2025-07-16",3.49,3.51,3.26,3.29,7453300.0],["2025-07-17",3.26,3.28,3.17,3.23,6512100.0],["2025-07-18",3.29,3.3,3.17,3.22,2507000.0],["2025-07-21",3.29,3.32,3.22,3.24,4315800.0],["2025-07-22",3.28,3.45,3.22,3.45,8080500.0],["2025-07-23",3.49,3.62,3.41,3.44,4401700.0],["2025-07-24",3.43,3.51,3.38,3.44,4900900.0],["2025-07-25",3.44,3.46,3.38,3.44,3164300.0],["2025-07-28",3.44,3.44,3.31,3.43,3114400.0],["2025-07-29",3.43,3.45,3.32,3.36,3205600.0],["2025-07-30",3.31,3.34,2.96,3.1,15187700.0],["2025-07-31",3.06,3.17,3.05,3.07,4686300.0],["2025-08-01",3.02,3.08,2.99,3.08,4298800.0],["2025-08-04",3.11,3.19,3.09,3.09,2431500.0],["2025-08-05",3.1,3.13,3.01,3.07,3442300.0],["2025-08-06",3.07,3.11,3.0,3.05,3051700.0],["2025-08-07",3.11,3.4,3.02,3.11,7737500.0],["2025-08-08",3.12,3.24,3.08,3.17,3443200.0],["2025-08-11",3.15,3.21,3.09,3.1,3023600.0],["2025-08-12",3.13,3.2,3.09,3.17,2805000.0],["2025-08-13",3.2,3.51,3.2,3.39,9694600.0],["2025-08-14",3.32,3.34,3.24,3.3,2683000.0],["2025-08-15",3.33,3.34,3.24,3.27,1827800.0],["2025-08-18",3.26,3.3,3.14,3.17,4681200.0],["2025-08-19",3.18,3.18,3.07,3.08,3740700.0],["2025-08-20",3.1,3.11,3.01,3.09,3266600.0],["2025-08-21",3.09,3.14,3.07,3.1,2438800.0],["2025-08-22",3.1,3.2,3.07,3.17,5251300.0],["2025-08-25",3.15,3.23,3.14,3.23,1700400.0],["2025-08-26",3.24,3.24,3.16,3.19,2371100.0],["2025-08-27",3.18,3.19,3.12,3.18,2449900.0],["2025-08-28",3.17,3.22,3.15,3.19,2366900.0],["2025-08-29",3.2,3.27,3.18,3.26,2188000.0],["2025-09-02",3.23,3.31,3.14,3.29,3808600.0],["2025-09-03",3.32,3.46,3.29,3.4,4226000.0],["2025-09-04",3.41,3.41,3.28,3.36,3030200.0],["2025-09-05",3.43,3.43,3.33,3.33,2534000.0],["2025-09-08",3.37,3.46,3.35,3.46,2584300.0],["2025-09-09",3.45,3.56,3.37,3.38,2973100.0],["2025-09-10",3.41,3.44,3.37,3.41,2185200.0],["2025-09-11",3.4,3.5,3.37,3.5,2063600.0],["2025-09-12",3.5,3.59,3.47,3.55,2863400.0],["2025-09-15",3.56,3.69,3.54,3.66,3321000.0],["2025-09-16",3.69,3.69,3.6,3.64,3725100.0],["2025-09-17",3.61,3.71,3.53,3.66,4876600.0],["2025-09-18",3.66,3.7,3.63,3.66,1927500.0],["2025-09-19",3.66,3.77,3.66,3.76,4024400.0],["2025-09-22",3.76,3.89,3.71,3.79,2059100.0],["2025-09-23",3.84,3.9,3.72,3.74,3265500.0],["2025-09-24",3.92,4.21,3.87,4.06,10715900.0],["2025-09-25",4.04,4.1,3.92,4.05,6082900.0],["2025-09-26",4.07,4.12,4.01,4.05,3282500.0],["2025-09-29",4.12,4.25,4.06,4.23,6133900.0],["2025-09-30",4.19,4.32,4.14,4.23,4735300.0],["2025-10-01",4.25,4.29,4.16,4.19,5657600.0],["2025-10-02",4.24,4.26,4.09,4.19,5021400.0],["2025-10-03",4.24,4.29,4.14,4.16,4078400.0],["2025-10-06",4.21,4.22,4.09,4.11,3610700.0],["2025-10-07",4.19,4.25,4.08,4.16,4357000.0],["2025-10-08",4.23,4.42,4.22,4.41,5427800.0],["2025-10-09",4.56,4.84,4.41,4.46,7668400.0],["2025-10-10",4.49,4.56,4.35,4.41,7446600.0],["2025-10-13",4.6,4.72,4.5,4.67,4620700.0],["2025-10-14",4.51,4.55,4.35,4.39,4124700.0],["2025-10-15",4.51,4.54,4.21,4.32,5796000.0],["2025-10-16",4.11,4.21,4.01,4.05,14978500.0],["2025-10-17",3.99,3.99,3.8,3.87,7621700.0],["2025-10-20",3.94,4.0,3.86,3.97,3988300.0],["2025-10-21",3.85,3.87,3.7,3.75,6627100.0],["2025-10-22",3.69,3.92,3.66,3.88,8270600.0],["2025-10-23",4.04,4.18,4.01,4.08,9499300.0],["2025-10-24",4.09,4.12,3.99,4.07,5001700.0],["2025-10-27",4.04,4.1,3.96,4.05,6130600.0],["2025-10-28",4.02,4.3,3.99,4.26,8538400.0],["2025-10-29",4.35,4.59,4.35,4.51,8947900.0],["2025-10-30",4.47,4.52,4.33,4.46,5434600.0],["2025-10-31",4.45,4.58,4.41,4.53,8194700.0],["2025-11-03",4.49,4.52,4.36,4.48,4715700.0],["2025-11-04",4.27,4.37,4.16,4.19,5501500.0],["2025-11-05",4.2,4.38,4.19,4.34,5725700.0],["2025-11-06",4.37,4.44,4.3,4.37,6566500.0],["2025-11-07",4.29,4.43,4.25,4.4,5559200.0],["2025-11-10",4.53,4.65,4.47,4.61,5305900.0],["2025-11-11",4.61,4.63,4.49,4.6,4644700.0],["2025-11-12",4.62,4.81,4.62,4.79,5296900.0],["2025-11-13",4.63,4.71,4.11,4.22,8812200.0],["2025-11-14",4.01,4.35,3.93,4.34,5464000.0],["2025-11-17",4.32,4.59,4.3,4.47,7519100.0],["2025-11-18",4.46,4.46,4.26,4.34,5559200.0],["2025-11-19",4.36,4.52,4.36,4.47,4621800.0],["2025-11-20",4.57,4.63,4.28,4.3,6385500.0],["2025-11-21",4.29,4.33,4.14,4.25,6538700.0],["2025-11-24",4.23,4.44,4.2,4.42,4084200.0],["2025-11-25",4.42,4.61,4.37,4.55,4612300.0],["2025-11-26",4.58,5.13,4.57,5.04,10934200.0],["2025-11-28",5.08,5.3,5.05,5.28,6527000.0],["2025-12-01",5.22,5.28,5.15,5.2,10221500.0],["2025-12-02",5.21,5.21,5.01,5.12,4919200.0],["2025-12-03",5.25,5.31,5.06,5.25,6682800.0],["2025-12-04",5.2,5.39,5.14,5.35,7113000.0],["2025-12-05",5.39,5.49,5.27,5.3,6620700.0],["2025-12-08",5.28,5.36,5.18,5.21,4753900.0],["2025-12-09",5.13,5.25,5.03,5.23,4807000.0],["2025-12-10",5.21,5.35,5.11,5.23,4872200.0],["2025-12-11",5.26,5.52,5.25,5.44,7892700.0],["2025-12-12",5.5,5.57,5.28,5.43,6875400.0],["2025-12-15",5.5,5.55,5.34,5.41,4941900.0],["2025-12-16",5.41,5.5,5.18,5.2,5305700.0],["2025-12-17",5.28,5.33,5.13,5.18,5730800.0],["2025-12-18",5.19,5.23,5.1,5.14,7458300.0],["2025-12-19",5.18,5.5,5.16,5.5,12406600.0],["2025-12-22",5.49,5.68,5.47,5.53,6521800.0],["2025-12-23",5.59,5.73,5.57,5.58,5683600.0],["2025-12-24",5.62,5.65,5.51,5.64,3119900.0],["2025-12-26",5.75,5.92,5.68,5.81,5109700.0],["2025-12-29",5.67,5.72,5.52,5.63,7804300.0],["2025-12-30",5.73,5.76,5.63,5.65,4994500.0],["2025-12-31",5.65,5.79,5.62,5.66,3313500.0],["2026-01-02",5.73,5.86,5.49,5.6,7369400.0],["2026-01-05",5.72,6.08,5.72,6.01,8110600.0],["2026-01-06",6.08,6.32,6.02,6.2,6958700.0],["2026-01-07",6.07,6.12,5.83,6.07,5992400.0],["2026-01-08",6.01,6.1,5.68,5.93,9945800.0],["2026-01-09",6.01,6.04,5.85,5.93,8877700.0],["2026-01-12",6.14,6.32,6.01,6.27,7052700.0],["2026-01-13",6.54,6.56,6.26,6.52,7936100.0],["2026-01-14",6.59,7.43,6.58,7.29,14715100.0],["2026-01-15",7.13,7.25,7.0,7.15,7366900.0],["2026-01-16",7.06,7.12,6.82,7.05,7394000.0],["2026-01-20",7.1,7.22,6.83,7.15,8528100.0],["2026-01-21",7.21,7.36,6.95,7.06,11469800.0],["2026-01-22",7.07,7.49,7.06,7.2,10178600.0],["2026-01-23",7.39,7.73,7.22,7.63,11036200.0],["2026-01-26",8.15,8.37,7.78,7.85,15907600.0],["2026-01-27",7.93,8.24,7.7,8.22,8382200.0],["2026-01-28",8.3,8.38,7.97,8.25,8434700.0],["2026-01-29",8.75,9.0,8.17,8.6,12854600.0],["2026-01-30",8.0,8.14,7.45,7.62,16848600.0],["2026-02-02",7.34,7.84,7.33,7.71,6953500.0],["2026-02-03",8.09,8.84,8.06,8.83,13514800.0],["2026-02-04",9.2,9.25,7.97,8.37,11725400.0],["2026-02-05",8.0,8.24,7.55,7.6,7369400.0],["2026-02-06",7.79,7.88,7.68,7.85,6420500.0],["2026-02-09",7.98,8.3,7.9,8.24,4143200.0],["2026-02-10",8.19,8.32,7.98,8.2,3447900.0],["2026-02-11",8.36,8.52,8.12,8.35,7691900.0],["2026-02-12",8.29,8.37,7.78,7.85,6417500.0],["2026-02-13",7.84,8.37,7.69,8.29,6070800.0],["2026-02-17",8.0,8.18,7.49,7.97,6027600.0],["2026-02-18",8.13,8.23,7.91,8.02,4792900.0],["2026-02-19",7.79,7.96,7.45,7.67,6871400.0],["2026-02-20",7.54,8.01,7.53,7.95,6899200.0],["2026-02-23",7.94,8.19,7.82,7.9,5770600.0],["2026-02-24",7.89,8.57,7.8,8.4,6728000.0],["2026-02-25",8.6,8.81,8.26,8.28,6524700.0],["2026-02-26",8.25,8.54,8.13,8.5,3872000.0],["2026-02-27",8.55,8.91,8.5,8.88,7143800.0],["2026-03-02",8.75,8.81,8.53,8.76,4848100.0],["2026-03-03",8.35,8.42,7.98,8.03,9431400.0],["2026-03-04",8.26,8.39,8.1,8.18,4326500.0],["2026-03-05",8.05,8.05,7.39,7.49,5509000.0],["2026-03-06",7.35,7.5,7.14,7.2,5095500.0],["2026-03-09",6.87,7.21,6.72,7.19,8510100.0],["2026-03-10",7.32,7.53,7.27,7.38,4567900.0],["2026-03-11",7.26,7.44,7.1,7.35,3378200.0],["2026-03-12",7.25,7.25,6.97,7.01,4008900.0],["2026-03-13",6.92,6.98,6.55,6.6,5013500.0],["2026-03-16",6.68,6.89,6.62,6.79,7115700.0],["2026-03-17",6.76,6.8,6.58,6.69,4101900.0],["2026-03-18",6.52,6.55,6.2,6.21,6508000.0],["2026-03-19",5.61,5.97,5.48,5.9,10431400.0],["2026-03-20",5.97,6.11,5.63,5.73,9844500.0],["2026-03-23",5.98,6.14,5.82,5.94,6966900.0],["2026-03-24",5.84,5.99,5.73,5.96,5181300.0],["2026-03-25",6.4,6.4,6.12,6.2,4216000.0],["2026-03-26",6.03,6.06,5.8,5.81,4329600.0],["2026-03-27",5.76,6.07,5.65,5.98,4389700.0],["2026-03-30",6.14,6.14,5.8,5.87,4340900.0],["2026-03-31",6.08,6.5,6.01,6.45,5738800.0],["2026-04-01",6.67,6.91,6.56,6.77,5964300.0],["2026-04-02",6.38,6.76,6.3,6.65,3474000.0],["2026-04-06",6.68,6.79,6.58,6.77,2321500.0],["2026-04-07",6.74,6.77,6.49,6.76,3466400.0],["2026-04-08",7.35,7.47,7.12,7.23,5455800.0],["2026-04-09",7.19,7.4,7.05,7.11,2597800.0],["2026-04-10",7.25,7.36,7.2,7.29,2822100.0],["2026-04-13",7.15,7.48,7.04,7.39,5124600.0],["2026-04-14",7.55,7.87,7.39,7.79,7335000.0],["2026-04-15",7.74,7.78,7.49,7.51,5367500.0],["2026-04-16",7.47,7.65,7.43,7.62,4252100.0],["2026-04-17",7.9,7.96,7.65,7.73,4594400.0],["2026-04-20",7.58,7.81,7.43,7.71,3493500.0],["2026-04-21",7.62,7.66,7.08,7.1,5264800.0],["2026-04-22",7.3,7.44,7.25,7.39,3901300.0],["2026-04-23",7.2,7.53,7.04,7.16,4586300.0],["2026-04-24",7.26,7.27,7.07,7.2,3054600.0],["2026-04-27",7.22,7.51,7.19,7.47,4238000.0],["2026-04-28",7.23,7.32,7.07,7.21,6260500.0],["2026-04-29",7.12,7.25,6.93,6.97,3280700.0],["2026-04-30",7.24,7.37,7.0,7.16,7558000.0],["2026-05-01",7.13,7.25,7.04,7.15,3270200.0],["2026-05-04",7.05,7.16,6.84,6.85,3213300.0],["2026-05-05",7.04,7.14,6.83,6.84,3618900.0],["2026-05-06",7.25,7.52,7.18,7.52,5478900.0],["2026-05-07",7.57,7.77,7.16,7.25,6712500.0],["2026-05-08",7.46,7.64,7.36,7.49,5823400.0],["2026-05-11",7.64,8.05,7.56,7.57,6118600.0],["2026-05-12",7.4,7.96,7.33,7.93,6416100.0],["2026-05-13",8.02,8.08,7.73,7.79,6154400.0],["2026-05-14",7.78,7.78,7.36,7.62,4439100.0],["2026-05-15",7.22,7.25,6.83,6.83,4359400.0],["2026-05-18",6.97,6.97,6.42,6.52,2427900.0],["2026-05-19",6.4,6.52,6.22,6.39,4684300.0],["2026-05-20",6.57,6.69,6.31,6.61,4682600.0],["2026-05-21",6.46,6.75,6.42,6.58,3175600.0],["2026-05-22",6.62,6.69,6.48,6.57,5280400.0],["2026-05-26",6.89,7.09,6.87,7.06,3619700.0],["2026-05-27",6.91,7.05,6.77,6.98,4682300.0],["2026-05-28",6.89,7.31,6.85,7.23,3873100.0],["2026-05-29",7.24,7.49,7.12,7.42,6127400.0],["2026-06-01",7.4,8.01,7.3,7.9,6269900.0],["2026-06-02",8.02,8.35,7.96,8.3,6564900.0],["2026-06-03",8.14,8.17,7.71,7.78,8192500.0],["2026-06-04",7.75,7.81,7.56,7.63,5897200.0],["2026-06-05",7.34,7.34,6.62,6.65,6512400.0],["2026-06-08",6.83,6.93,6.7,6.74,3912000.0],["2026-06-09",6.87,6.96,6.29,6.57,5525100.0],["2026-06-10",6.42,6.65,6.41,6.43,5932900.0],["2026-06-11",6.48,6.87,6.44,6.85,5194200.0],["2026-06-12",6.92,7.53,6.91,7.5,5732100.0],["2026-06-15",7.86,8.15,7.72,7.76,4125500.0],["2026-06-16",7.77,8.0,7.76,7.81,3662400.0],["2026-06-17",7.75,7.99,7.36,7.43,7001700.0],["2026-06-18",7.35,7.47,7.02,7.14,5512600.0],["2026-06-22",7.08,7.17,6.86,6.96,3095500.0],["2026-06-23",6.64,6.84,6.5,6.69,3635200.0],["2026-06-24",6.5,6.59,6.25,6.37,4266800.0],["2026-06-25",6.55,6.7,6.39,6.57,4405600.0],["2026-06-26",6.57,6.72,6.41,6.45,3530700.0],["2026-06-29",6.46,6.51,6.26,6.36,3599600.0],["2026-06-30",6.46,6.94,6.34,6.88,6488900.0],["2026-07-01",6.72,7.13,6.71,7.0,5860300.0],["2026-07-02",7.19,7.29,6.8,6.93,7958300.0],["2026-07-06",7.02,7.04,6.815,6.97,3057802.269841],["2026-07-07",6.9,6.9736,6.485,6.53,3471442.681156],["2026-07-08",6.4,6.515,6.09,6.47,9190341.993849],["2026-07-09",6.61,7.03,6.58,7,4361701.363677],["2026-07-10",6.92,7.37,6.9,7.3,4198173.547344],["2026-07-13",7.18,7.375,6.965,7.02,4701013.942593],["2026-07-14",7.34,8.025,7.31,7.97,5942751.663396],["2026-07-15",8.05,8.14,7.28,7.44,5572176.259353],["2026-07-16",7.26,7.3,6.78,6.91,4158500.239645],["2026-07-17",6.71,6.865,6.51,6.78,4894407.247061],["2026-07-20",6.79,7.025,6.775,7.02,3546507.767025],["2026-07-21",7.27,7.769,7.23,7.72,3956117.462452],["2026-07-22",7.75,7.805,7.47,7.58,7419600.578828],["2026-07-23",7.37,7.61,7.23,7.26,8011674.821765],["2026-07-24",7.31,7.34,6.97,7,4786356.733808],["2026-07-27",7.17,7.18,6.77,7.11,5695339.442156],["2026-07-28",7.07,7.12,6.67,6.88,3532682.29963],["2026-07-29",6.86,7.02,6.565,6.71,5287130.797036],["2026-07-30",7.03,7.12,6.825,7.08,10910572.671592],["2026-07-31",7.02,7.05,6.555,6.77,11907801.539534],["2026-08-03",6.79,7.08,6.57,6.97,5534429.275927],["2026-08-04",7.26,7.86,7.19,7.83,7099351.778048],["2026-08-05",8,8.32,7.97,8.18,8207204.352162],["2026-08-06",8.4,8.88,7.98,8.24,9788452.465755],["2026-08-07",8.48,8.5299,8.24,8.32,4052594.098155],["2026-08-10",8.38,8.715,8.37,8.645,2012310.73637],["2026-08-11",8.91,8.91,8.67,8.82,6573136.564348],["2026-08-12",8.97,9.08,8.69,8.73,5934685.806272],["2026-08-13",8.65,8.6781,8.3,8.41,6394607.410178],["2026-08-14",8.47,8.625,8.35,8.35,3595162.13661]]}