{"t":"THRM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-06-10",40.0,45.0,35.0,41.25,70520.0],["1993-06-11",42.5,42.5,35.0,41.25,59600.0],["1993-06-14",37.5,41.25,36.25,40.0,13320.0],["1993-06-15",36.25,40.0,35.625,38.75,25200.0],["1993-06-16",36.25,38.75,36.25,38.75,17840.0],["1993-06-17",36.875,42.5,36.875,42.5,35440.0],["1993-06-18",40.0,42.5,40.0,42.5,12340.0],["1993-06-21",40.0,42.5,40.0,40.0,20760.0],["1993-06-22",40.0,42.5,40.0,41.25,31580.0],["1993-06-23",41.25,42.5,40.0,40.0,16580.0],["1993-06-24",40.0,42.5,40.0,40.0,10400.0],["1993-06-25",42.5,42.5,40.0,42.5,13100.0],["1993-06-28",42.5,42.5,40.0,40.0,29860.0],["1993-06-29",42.5,42.5,40.0,40.0,22240.0],["1993-06-30",42.5,42.5,38.75,42.5,18760.0],["1993-07-01",42.5,42.5,38.75,42.5,14140.0],["1993-07-02",40.0,42.5,40.0,40.0,8140.0],["1993-07-06",41.25,42.5,40.0,40.0,10700.0],["1993-07-07",40.0,42.5,40.0,40.0,11000.0],["1993-07-08",42.5,42.5,40.0,40.0,8040.0],["1993-07-09",40.0,42.5,40.0,42.1875,9080.0],["1993-07-12",40.0,42.5,40.0,42.5,4100.0],["1993-07-13",40.0,42.5,40.0,42.5,9360.0],["1993-07-14",42.5,42.5,40.0,40.0,9820.0],["1993-07-15",41.25,42.5,40.0,41.25,5200.0],["1993-07-16",40.0,42.5,40.0,40.0,4700.0],["1993-07-19",42.5,42.5,40.0,40.0,8820.0],["1993-07-20",42.5,42.5,40.0,41.875,15180.0],["1993-07-21",42.5,42.5,40.0,42.5,9460.0],["1993-07-22",40.0,45.0,40.0,45.0,29520.0],["1993-07-23",43.125,45.0,43.125,43.125,18440.0],["1993-07-26",43.125,45.0,43.125,45.0,13540.0],["1993-07-27",45.0,45.0,43.75,43.75,12140.0],["1993-07-28",45.0,45.0,43.75,43.75,13040.0],["1993-07-29",45.0,45.0,43.75,43.75,6140.0],["1993-07-30",43.75,45.0,43.75,43.75,2480.0],["1993-08-02",43.75,45.0,43.75,43.75,10260.0],["1993-08-03",43.75,45.0,43.75,43.75,19780.0],["1993-08-04",45.0,45.0,43.75,45.0,11220.0],["1993-08-05",45.0,45.0,43.75,43.75,8940.0],["1993-08-06",43.75,45.0,43.75,45.0,4340.0],["1993-08-09",45.0,45.0,42.5,43.75,10220.0],["1993-08-10",43.75,45.0,43.125,45.0,10640.0],["1993-08-11",45.0,47.5,43.75,46.25,20980.0],["1993-08-12",46.25,47.5,46.25,47.5,11940.0],["1993-08-13",47.5,47.5,46.25,46.25,5840.0],["1993-08-16",46.25,47.5,46.25,47.5,10860.0],["1993-08-17",46.25,47.5,46.25,46.25,7740.0],["1993-08-18",47.5,47.5,45.0,46.25,12080.0],["1993-08-19",45.0,47.5,45.0,45.0,5520.0],["1993-08-20",45.0,47.5,45.0,47.5,11140.0],["1993-08-23",45.0,47.5,45.0,47.5,15000.0],["1993-08-24",45.0,45.0,43.75,45.0,6820.0],["1993-08-25",43.75,45.0,41.25,41.25,5140.0],["1993-08-26",43.75,48.75,42.5,46.25,20080.0],["1993-08-27",48.75,48.75,46.25,46.25,10220.0],["1993-08-30",46.875,48.75,46.25,46.25,5580.0],["1993-08-31",48.75,48.75,46.25,46.25,6580.0],["1993-09-01",46.25,48.75,46.25,46.25,8300.0],["1993-09-02",48.75,48.75,46.25,48.125,12160.0],["1993-09-03",46.25,46.25,46.25,46.25,740.0],["1993-09-07",48.75,48.75,46.25,48.75,4960.0],["1993-09-08",48.125,48.75,46.25,48.75,6760.0],["1993-09-09",48.75,48.75,46.25,48.75,4940.0],["1993-09-10",47.5,48.75,46.25,47.5,10780.0],["1993-09-13",48.75,48.75,46.25,48.75,7060.0],["1993-09-14",46.25,48.75,46.25,48.125,8640.0],["1993-09-15",46.25,52.5,46.25,50.0,31880.0],["1993-09-16",52.5,52.5,50.0,50.0,21680.0],["1993-09-17",50.0,52.5,50.0,51.25,13720.0],["1993-09-20",51.25,52.5,50.0,52.5,16900.0],["1993-09-21",50.0,52.5,50.0,50.0,12100.0],["1993-09-22",50.0,52.5,49.375,50.0,6740.0],["1993-09-23",52.5,52.5,49.375,50.0,12020.0],["1993-09-24",50.0,52.5,50.0,50.625,2760.0],["1993-09-27",52.5,52.5,50.0,50.0,5580.0],["1993-09-28",50.0,52.5,50.0,50.0,19740.0],["1993-09-29",52.5,52.5,50.0,52.5,8680.0],["1993-09-30",50.0,52.5,50.0,52.5,14740.0],["1993-10-01",50.0,52.5,50.0,50.0,19600.0],["1993-10-04",52.5,55.0,50.0,52.5,11280.0],["1993-10-05",52.5,55.0,52.5,55.0,9160.0],["1993-10-06",52.5,55.0,52.5,52.5,11380.0],["1993-10-07",52.5,55.0,52.5,55.0,5500.0],["1993-10-08",52.5,55.0,52.5,53.75,5440.0],["1993-10-11",55.0,55.0,52.5,55.0,5460.0],["1993-10-12",55.0,55.0,52.5,55.0,11700.0],["1993-10-13",52.5,55.0,52.5,52.5,6660.0],["1993-10-14",55.0,55.0,52.5,52.5,8420.0],["1993-10-15",52.5,55.0,52.5,52.5,6680.0],["1993-10-18",52.5,55.0,51.25,53.125,9100.0],["1993-10-19",51.25,53.75,51.25,53.75,8300.0],["1993-10-20",53.75,53.75,52.5,52.5,6240.0],["1993-10-21",52.5,53.75,52.5,53.75,13300.0],["1993-10-22",53.75,53.75,52.5,52.5,5280.0],["1993-10-25",53.125,53.75,52.5,52.5,10580.0],["1993-10-26",52.5,53.75,52.5,53.125,5920.0],["1993-10-27",52.5,53.75,52.5,53.75,4000.0],["1993-10-28",52.5,53.75,52.5,52.5,3360.0],["1993-10-29",53.75,53.75,51.25,51.25,14720.0],["1993-11-01",53.75,57.5,51.25,55.0,19060.0],["1993-11-02",55.0,57.5,55.0,56.875,15480.0],["1993-11-03",55.0,57.5,53.75,53.75,9900.0],["1993-11-04",53.75,57.5,53.75,56.25,6300.0],["1993-11-05",53.75,57.5,53.75,53.75,6760.0],["1993-11-08",53.75,57.5,53.75,53.75,7740.0],["1993-11-09",53.75,53.75,51.25,53.75,9300.0],["1993-11-10",51.25,53.75,51.25,51.25,4800.0],["1993-11-11",51.25,53.75,51.25,52.5,4340.0],["1993-11-12",51.25,52.5,50.0,50.0,11440.0],["1993-11-15",50.0,52.5,50.0,52.5,8240.0],["1993-11-16",50.0,51.25,48.75,50.0,13260.0],["1993-11-17",50.0,51.25,50.0,50.0,4000.0],["1993-11-18",50.0,51.25,50.0,50.0,10460.0],["1993-11-19",50.0,51.25,50.0,50.0,14140.0],["1993-11-22",50.0,51.25,50.0,50.0,6940.0],["1993-11-23",51.25,51.25,48.75,51.25,10000.0],["1993-11-24",50.0,51.25,50.0,50.0,5800.0],["1993-11-26",48.75,50.0,48.75,48.75,680.0],["1993-11-29",48.75,51.25,48.75,51.25,4320.0],["1993-11-30",50.0,51.25,48.75,50.0,6620.0],["1993-12-01",50.0,51.25,48.75,49.375,2820.0],["1993-12-02",49.375,51.25,48.75,50.0,4180.0],["1993-12-03",48.75,51.25,48.75,51.25,3640.0],["1993-12-06",48.75,51.25,48.75,50.625,11580.0],["1993-12-07",50.0,53.75,50.0,53.125,9420.0],["1993-12-08",53.75,55.0,52.5,54.375,4620.0],["1993-12-09",52.5,55.0,52.5,52.5,10780.0],["1993-12-10",52.5,55.0,52.5,52.5,7080.0],["1993-12-13",52.5,55.0,52.5,53.75,9700.0],["1993-12-14",53.75,53.75,52.5,52.5,2760.0],["1993-12-15",51.25,52.5,50.0,52.5,4900.0],["1993-12-16",52.5,52.5,50.0,51.25,1620.0],["1993-12-17",50.0,50.625,50.0,50.0,6360.0],["1993-12-20",50.0,52.5,48.75,51.25,8140.0],["1993-12-21",48.75,52.5,48.75,50.0,8980.0],["1993-12-22",50.0,52.5,50.0,50.0,12780.0],["1993-12-23",50.0,52.5,50.0,52.5,8360.0],["1993-12-27",50.0,52.5,50.0,50.625,3560.0],["1993-12-28",52.5,52.5,48.75,50.0,4960.0],["1993-12-29",47.5,48.125,47.5,48.125,4060.0],["1993-12-30",47.5,50.0,47.5,47.5,3940.0],["1993-12-31",47.5,51.25,47.5,50.0,4180.0],["1994-01-03",50.0,51.25,47.5,48.125,4160.0],["1994-01-04",50.0,51.25,47.5,48.125,14700.0],["1994-01-05",47.5,51.25,47.5,50.625,18000.0],["1994-01-06",47.5,51.25,47.5,50.0,27560.0],["1994-01-07",50.625,51.25,47.5,47.5,12900.0],["1994-01-10",50.625,51.25,46.25,50.0,14460.0],["1994-01-11",46.25,51.25,46.25,50.0,15000.0],["1994-01-12",50.0,50.0,45.0,48.75,8240.0],["1994-01-13",48.75,48.75,45.0,47.5,5420.0],["1994-01-14",45.0,48.75,45.0,48.75,3840.0],["1994-01-17",48.75,48.75,45.0,45.0,15720.0],["1994-01-18",48.75,48.75,43.75,45.0,7380.0],["1994-01-19",47.5,48.75,43.75,43.75,9160.0],["1994-01-20",43.75,48.75,43.75,48.75,9640.0],["1994-01-21",48.75,48.75,43.75,43.75,16560.0],["1994-01-24",43.75,48.75,43.75,43.75,17640.0],["1994-01-25",43.75,48.75,38.75,40.0,17580.0],["1994-01-26",37.5,40.0,37.5,37.5,1360.0],["1994-01-27",40.0,40.0,37.5,40.0,6060.0],["1994-01-28",40.0,40.625,38.75,38.75,1940.0],["1994-01-31",40.625,41.25,40.0,41.25,6100.0],["1994-02-01",41.25,42.5,40.625,40.625,7200.0],["1994-02-02",40.625,42.5,40.625,41.875,2680.0],["1994-02-03",40.625,42.5,40.625,40.625,3820.0],["1994-02-04",40.625,42.5,40.625,40.625,1420.0],["1994-02-07",40.625,43.125,40.625,40.625,10380.0],["1994-02-08",41.25,43.75,41.25,43.75,13460.0],["1994-02-09",43.75,43.75,42.5,42.5,6600.0],["1994-02-10",43.75,43.75,42.5,43.75,3200.0],["1994-02-11",43.75,44.375,42.5,42.5,5660.0],["1994-02-14",42.5,45.0,42.5,42.5,2220.0],["1994-02-15",42.5,47.5,42.5,45.0,14080.0],["1994-02-16",43.75,47.5,43.75,47.5,10320.0],["1994-02-17",47.5,47.5,45.0,45.0,16500.0],["1994-02-18",47.5,48.75,45.0,45.0,7120.0],["1994-02-22",45.0,48.75,45.0,47.5,5820.0],["1994-02-23",45.0,48.75,45.0,45.0,6280.0],["1994-02-24",45.0,47.5,43.75,47.5,7040.0],["1994-02-25",45.0,47.5,45.0,45.0,2920.0],["1994-02-28",47.5,47.5,45.0,47.5,4140.0],["1994-03-01",45.0,47.5,43.75,47.5,10680.0],["1994-03-02",45.0,47.5,43.75,45.0,3960.0],["1994-03-03",47.5,47.5,45.0,45.0,5900.0],["1994-03-04",45.0,47.5,43.75,45.0,7920.0],["1994-03-07",47.5,47.5,45.0,47.5,8160.0],["1994-03-08",45.0,47.5,45.0,47.5,6400.0],["1994-03-09",45.0,45.0,43.75,43.75,3360.0],["1994-03-10",45.0,47.5,43.75,43.75,5260.0],["1994-03-11",45.0,47.5,43.75,43.75,2540.0],["1994-03-14",43.75,47.5,43.75,43.75,1640.0],["1994-03-15",43.75,47.5,43.75,43.75,1540.0],["1994-03-16",43.75,47.5,43.75,43.75,2360.0],["1994-03-17",45.0,47.5,43.75,45.0,3120.0],["1994-03-18",45.0,47.5,43.75,43.75,3800.0],["1994-03-21",43.75,47.5,43.75,43.75,3320.0],["1994-03-22",45.0,47.5,43.75,43.75,6060.0],["1994-03-23",47.5,47.5,43.75,46.25,4760.0],["1994-03-24",47.5,47.5,43.75,47.5,10120.0],["1994-03-25",43.75,47.5,43.75,44.375,3400.0],["1994-03-28",44.375,47.5,43.75,47.5,9500.0],["1994-03-29",43.75,47.5,42.5,42.5,3780.0],["1994-03-30",45.0,45.0,42.5,42.5,12880.0],["1994-03-31",42.5,45.0,42.5,45.0,4820.0],["1994-04-04",44.375,45.0,41.25,41.25,2880.0],["1994-04-05",43.75,45.0,41.25,43.75,6400.0],["1994-04-06",43.75,43.75,41.25,41.25,4540.0],["1994-04-07",41.25,43.75,41.25,41.25,4000.0],["1994-04-08",41.25,43.75,41.25,43.75,6340.0],["1994-04-11",41.25,43.75,41.25,43.75,4580.0],["1994-04-12",43.75,43.75,41.25,41.25,4600.0],["1994-04-13",41.25,43.75,41.25,41.25,1400.0],["1994-04-14",41.25,43.75,41.25,43.75,2180.0],["1994-04-15",43.75,43.75,41.25,41.25,2800.0],["1994-04-18",42.5,45.0,42.5,45.0,8520.0],["1994-04-19",43.75,46.25,43.75,46.25,5620.0],["1994-04-20",43.75,46.25,42.5,46.25,5900.0],["1994-04-21",46.25,46.25,43.75,46.25,2200.0],["1994-04-22",46.25,46.25,43.75,43.75,660.0],["1994-04-25",46.25,46.25,42.5,46.25,9180.0],["1994-04-26",46.25,46.25,43.75,43.75,3340.0],["1994-04-28",43.75,46.25,43.75,46.25,6300.0],["1994-04-29",45.0,46.25,45.0,45.0,1640.0],["1994-05-02",45.0,46.25,45.0,45.0,3940.0],["1994-05-03",45.0,46.25,45.0,45.0,1360.0],["1994-05-04",45.0,48.75,45.0,46.25,8360.0],["1994-05-05",48.75,48.75,46.25,46.25,2280.0],["1994-05-06",46.25,48.75,46.25,47.5,5620.0],["1994-05-09",46.25,50.0,46.25,48.75,6940.0],["1994-05-10",48.75,50.0,48.75,48.75,4320.0],["1994-05-11",50.0,50.0,48.75,48.75,2220.0],["1994-05-12",48.75,50.0,48.75,50.0,2060.0],["1994-05-13",50.0,50.0,48.75,48.75,1840.0],["1994-05-16",50.0,50.0,48.75,48.75,2120.0],["1994-05-17",50.0,50.0,48.75,48.75,2880.0],["1994-05-18",48.75,50.0,47.5,50.0,3360.0],["1994-05-19",50.0,50.0,48.125,48.125,2100.0],["1994-05-20",48.125,50.0,48.125,50.0,880.0],["1994-05-23",50.0,50.0,47.5,47.5,6340.0],["1994-05-24",49.375,49.375,48.125,48.125,1660.0],["1994-05-25",48.125,50.0,48.125,48.125,3180.0],["1994-05-26",50.0,50.0,48.125,48.125,2280.0],["1994-05-27",48.125,48.75,48.125,48.125,800.0],["1994-05-31",50.0,50.0,48.125,50.0,920.0],["1994-06-01",48.125,50.0,48.125,48.125,2480.0],["1994-06-02",48.125,50.0,48.125,48.125,3440.0],["1994-06-03",48.125,50.0,48.125,50.0,2120.0],["1994-06-06",48.125,50.0,48.125,48.125,1860.0],["1994-06-07",50.0,50.0,48.125,50.0,3080.0],["1994-06-08",48.125,50.0,48.125,48.125,1700.0],["1994-06-09",50.0,50.0,48.125,50.0,1740.0],["1994-06-10",48.125,50.0,48.125,50.0,1900.0],["1994-06-13",50.0,50.0,48.125,50.0,5120.0],["1994-06-14",48.125,48.125,47.5,47.5,1000.0],["1994-06-15",48.75,48.75,46.875,46.875,1580.0],["1994-06-16",46.875,48.75,46.875,46.875,1280.0],["1994-06-17",48.75,48.75,47.5,48.75,2640.0],["1994-06-20",47.5,48.75,45.3125,47.5,5900.0],["1994-06-21",50.0,50.0,46.25,47.5,4500.0],["1994-06-22",47.5,50.0,47.5,47.5,3860.0],["1994-06-23",47.5,50.0,46.25,50.0,2260.0],["1994-06-24",50.0,50.0,46.25,46.25,660.0],["1994-06-27",50.0,50.0,43.75,43.75,2700.0],["1994-06-28",43.75,47.5,43.75,45.0,3620.0],["1994-06-29",45.0,47.5,42.5,42.5,1680.0],["1994-06-30",45.0,47.5,45.0,47.5,4020.0],["1994-07-01",47.5,47.5,45.0,45.0,1940.0],["1994-07-05",45.0,47.5,45.0,45.0,3680.0],["1994-07-06",45.0,47.5,45.0,47.5,4440.0],["1994-07-07",45.0,47.5,45.0,45.0,1880.0],["1994-07-08",47.5,47.5,45.0,45.0,900.0],["1994-07-11",47.5,47.5,45.0,45.0,2000.0],["1994-07-12",47.5,47.5,45.0,45.625,5280.0],["1994-07-13",47.5,50.0,45.625,47.5,16900.0],["1994-07-14",48.125,50.0,47.5,47.5,820.0],["1994-07-15",47.5,48.75,47.5,47.5,5460.0],["1994-07-18",47.5,48.75,47.5,47.5,1920.0],["1994-07-19",47.5,48.75,47.5,48.75,3180.0],["1994-07-20",48.75,48.75,47.5,47.5,3120.0],["1994-07-21",47.5,48.75,47.5,47.5,3040.0],["1994-07-22",47.5,48.75,47.5,47.5,3300.0],["1994-07-25",47.5,48.75,47.5,48.75,2200.0],["1994-07-26",48.75,48.75,47.5,48.75,4700.0],["1994-07-27",47.5,48.75,47.5,47.5,8800.0],["1994-07-28",48.75,48.75,47.5,48.75,2580.0],["1994-07-29",47.5,48.75,47.5,48.75,3720.0],["1994-08-01",47.5,48.75,47.5,48.75,960.0],["1994-08-02",47.5,48.75,47.5,47.5,4300.0],["1994-08-03",47.5,50.0,47.5,47.5,1040.0],["1994-08-04",47.5,50.0,47.5,48.75,3840.0],["1994-08-05",50.0,52.5,48.75,50.0,9100.0],["1994-08-08",50.0,52.5,50.0,50.0,2220.0],["1994-08-09",51.25,52.5,50.0,52.5,5860.0],["1994-08-10",52.5,52.5,50.0,50.0,3800.0],["1994-08-11",50.0,52.5,50.0,50.0,3140.0],["1994-08-12",52.5,52.5,50.0,52.5,620.0],["1994-08-15",52.5,52.5,50.0,50.0,2040.0],["1994-08-16",51.25,52.5,50.0,51.875,3640.0],["1994-08-17",50.0,51.875,50.0,50.0,2660.0],["1994-08-18",50.0,51.25,48.75,48.75,2660.0],["1994-08-19",50.625,51.25,48.75,51.25,9620.0],["1994-08-22",50.0,51.25,50.0,51.25,6520.0],["1994-08-23",51.25,51.25,50.0,50.0,2120.0],["1994-08-24",51.25,51.25,50.0,50.0,5000.0],["1994-08-25",50.0,51.25,48.75,51.25,9620.0],["1994-08-26",51.25,51.25,49.375,51.25,4240.0],["1994-08-29",50.625,51.25,50.0,50.0,3360.0],["1994-08-30",51.25,51.25,48.75,50.0,7880.0],["1994-08-31",48.75,51.25,48.75,50.0,2660.0],["1994-09-01",48.75,50.625,48.75,48.75,3780.0],["1994-09-02",48.75,50.625,48.75,50.625,2340.0],["1994-09-06",48.75,50.625,48.75,48.75,1520.0],["1994-09-07",49.375,50.625,48.75,48.75,440.0],["1994-09-08",50.625,50.625,48.75,48.75,1200.0],["1994-09-09",48.75,50.625,48.75,50.0,2580.0],["1994-09-12",48.75,48.75,48.75,48.75,520.0],["1994-09-13",49.375,50.625,48.75,50.625,3060.0],["1994-09-14",48.75,50.625,48.125,48.75,2360.0],["1994-09-15",48.75,50.625,47.5,47.5,3880.0],["1994-09-16",48.75,48.75,47.5,47.5,1440.0],["1994-09-19",50.625,50.625,48.125,50.0,3640.0],["1994-09-20",48.125,50.0,48.125,48.75,3720.0],["1994-09-21",50.0,50.625,48.75,50.625,6400.0],["1994-09-22",50.625,50.625,48.75,48.75,5200.0],["1994-09-23",48.75,50.0,48.75,48.75,2000.0],["1994-09-26",48.75,50.0,48.75,48.75,3440.0],["1994-09-27",50.0,50.0,48.75,48.75,3500.0],["1994-09-28",48.75,50.625,48.75,48.75,2720.0],["1994-09-29",48.75,50.625,48.75,48.75,2400.0],["1994-09-30",50.625,50.625,48.75,50.625,1400.0],["1994-10-03",48.75,50.625,48.75,48.75,780.0],["1994-10-04",50.625,50.625,48.75,48.75,4660.0],["1994-10-05",48.75,50.625,48.75,50.3125,1560.0],["1994-10-06",50.625,50.625,48.75,48.75,2100.0],["1994-10-07",49.0625,50.625,48.75,48.75,2180.0],["1994-10-10",50.625,50.625,48.75,48.75,4700.0],["1994-10-11",50.625,50.625,48.75,48.75,340.0],["1994-10-12",48.75,50.625,48.75,48.75,1380.0],["1994-10-13",48.75,50.625,48.75,50.625,800.0],["1994-10-14",48.75,50.625,48.75,50.625,2040.0],["1994-10-17",50.625,50.625,48.75,48.75,460.0],["1994-10-18",50.625,50.625,48.75,50.625,4720.0],["1994-10-19",48.75,50.625,48.75,50.625,1480.0],["1994-10-20",50.625,50.625,48.75,50.0,2240.0],["1994-10-21",48.75,50.625,48.75,50.625,3020.0],["1994-10-24",50.625,50.625,48.75,48.75,1080.0],["1994-10-25",50.625,50.625,48.75,48.75,10000.0],["1994-10-26",48.75,50.625,48.75,48.75,2120.0],["1994-10-27",48.75,50.625,48.75,48.75,4160.0],["1994-10-28",50.625,50.625,48.75,50.625,2120.0],["1994-10-31",48.75,50.625,48.75,50.625,1520.0],["1994-11-01",48.75,50.625,48.75,48.75,4480.0],["1994-11-02",50.625,50.625,48.75,48.75,2100.0],["1994-11-03",50.625,50.625,48.75,50.625,1200.0],["1994-11-04",50.625,50.625,48.75,48.75,2340.0],["1994-11-07",48.75,50.625,48.75,48.75,1360.0],["1994-11-08",50.625,51.25,48.75,51.25,7380.0],["1994-11-09",51.25,51.25,48.75,48.75,1860.0],["1994-11-10",49.375,51.25,48.75,48.75,5620.0],["1994-11-11",51.25,51.25,48.75,51.25,7640.0],["1994-11-14",50.0,52.5,50.0,52.5,11820.0],["1994-11-15",52.5,52.5,51.25,51.25,4440.0],["1994-11-16",51.25,52.5,51.25,51.25,2000.0],["1994-11-17",51.25,53.75,51.25,51.25,6020.0],["1994-11-18",51.25,53.75,51.25,53.75,2020.0],["1994-11-21",51.25,53.75,51.25,53.75,15320.0],["1994-11-22",51.25,55.0,51.25,54.375,7940.0],["1994-11-23",52.5,53.75,52.5,52.5,1780.0],["1994-11-25",52.5,53.75,51.25,52.5,4480.0],["1994-11-28",52.5,53.75,52.5,53.75,2020.0],["1994-11-29",55.0,55.0,52.5,55.0,3100.0],["1994-11-30",55.0,55.0,52.5,55.0,7880.0],["1994-12-01",52.5,57.5,51.25,57.5,14420.0],["1994-12-02",56.25,57.5,55.0,57.5,4460.0],["1994-12-05",55.0,57.5,55.0,57.5,4880.0],["1994-12-06",55.0,57.5,55.0,56.875,1800.0],["1994-12-07",57.5,60.0,55.0,57.5,13460.0],["1994-12-08",58.125,61.875,57.5,61.875,30580.0],["1994-12-09",59.375,61.875,58.75,60.0,14860.0],["1994-12-12",58.75,62.5,58.75,58.75,3500.0],["1994-12-13",58.75,62.5,58.75,60.625,5180.0],["1994-12-14",61.25,62.5,58.75,58.75,3720.0],["1994-12-15",61.875,62.5,58.75,58.75,4880.0],["1994-12-16",62.5,62.5,58.75,58.75,800.0],["1994-12-19",58.75,62.5,55.0,58.75,15280.0],["1994-12-20",60.0,62.5,58.75,62.5,4780.0],["1994-12-21",61.25,62.5,58.75,61.25,5260.0],["1994-12-22",58.75,61.25,58.75,60.0,4300.0],["1994-12-23",60.0,60.0,60.0,60.0,860.0],["1994-12-27",60.0,62.5,60.0,60.0,2740.0],["1994-12-28",62.5,62.5,60.0,60.0,7000.0],["1994-12-29",62.5,62.5,60.0,60.0,4140.0],["1994-12-30",62.5,62.5,60.0,60.0,1900.0],["1995-01-03",60.0,62.5,60.0,62.5,1760.0],["1995-01-04",61.875,62.5,60.0,60.0,1080.0],["1995-01-05",62.5,62.5,60.0,60.0,5000.0],["1995-01-06",60.0,65.625,60.0,63.75,6900.0],["1995-01-09",62.5,65.625,62.5,62.5,720.0],["1995-01-10",62.5,65.625,62.5,62.5,4780.0],["1995-01-11",62.5,65.0,62.5,65.0,5520.0],["1995-01-12",62.5,65.0,62.5,65.0,2300.0],["1995-01-13",65.0,65.0,62.5,62.5,3980.0],["1995-01-16",65.0,65.0,62.5,65.0,2580.0],["1995-01-17",63.75,65.625,62.5,62.5,7620.0],["1995-01-18",62.5,65.0,62.5,62.5,2860.0],["1995-01-19",65.0,65.0,62.5,62.5,3380.0],["1995-01-20",63.75,65.0,62.5,62.5,6360.0],["1995-01-23",62.5,65.0,61.25,63.125,2880.0],["1995-01-24",63.75,63.75,61.25,61.25,1680.0],["1995-01-25",62.5,62.5,58.125,60.0,4720.0],["1995-01-26",58.75,61.25,57.5,58.75,5180.0],["1995-01-27",57.5,60.625,57.5,57.5,2140.0],["1995-01-30",57.5,59.375,57.5,59.375,1080.0],["1995-01-31",57.8125,59.375,57.5,59.375,1500.0],["1995-02-01",59.375,59.375,57.5,57.5,1720.0],["1995-02-02",57.5,60.0,57.5,60.0,3480.0],["1995-02-03",60.0,60.0,57.5,57.5,1480.0],["1995-02-06",60.0,60.0,56.25,56.25,1860.0],["1995-02-07",59.375,59.375,53.125,55.3125,3460.0],["1995-02-08",53.75,55.625,52.5,52.5,3400.0],["1995-02-09",52.5,55.625,50.0,53.75,37020.0],["1995-02-10",55.0,59.375,55.0,57.5,9820.0],["1995-02-13",58.75,58.75,57.5,58.75,4400.0],["1995-02-14",58.75,58.75,55.625,57.5,5320.0],["1995-02-15",56.25,58.75,56.25,57.5,5500.0],["1995-02-16",58.75,58.75,57.5,58.75,3200.0],["1995-02-17",58.75,58.75,57.5,58.75,3460.0],["1995-02-21",57.5,58.75,56.25,58.75,1880.0],["1995-02-22",56.25,56.25,52.5,52.5,1740.0],["1995-02-23",52.5,55.0,51.25,51.25,3840.0],["1995-02-24",52.5,52.5,51.25,52.5,6240.0],["1995-02-27",52.5,53.75,51.25,51.25,2620.0],["1995-02-28",54.375,54.375,51.25,54.375,2640.0],["1995-03-01",51.875,55.0,51.875,51.875,2560.0],["1995-03-02",51.875,54.375,50.0,51.25,8980.0],["1995-03-03",51.25,53.125,51.25,51.25,780.0],["1995-03-06",51.25,53.125,51.25,51.25,2820.0],["1995-03-07",51.25,53.75,51.25,52.5,13080.0],["1995-03-08",53.75,53.75,51.25,51.25,2240.0],["1995-03-09",53.75,53.75,51.25,51.25,2300.0],["1995-03-10",51.25,53.75,51.25,51.25,3280.0],["1995-03-13",53.125,54.375,51.875,54.375,3120.0],["1995-03-14",51.25,54.375,51.25,51.875,5360.0],["1995-03-15",51.875,54.375,50.0,52.5,6120.0],["1995-03-16",53.75,53.75,50.0,51.25,6820.0],["1995-03-17",53.75,53.75,51.25,53.75,500.0],["1995-03-20",53.75,53.75,50.0,50.0,5880.0],["1995-03-21",50.0,53.75,50.0,52.5,3940.0],["1995-03-22",51.875,51.875,50.0,51.25,5740.0],["1995-03-23",50.0,51.25,50.0,51.25,3280.0],["1995-03-24",51.25,51.25,50.0,51.25,3180.0],["1995-03-27",50.0,52.5,50.0,50.0,1040.0],["1995-03-28",51.875,52.5,47.5,49.0625,9920.0],["1995-03-29",50.9375,51.25,50.0,50.0,4480.0],["1995-03-30",50.625,50.625,50.0,50.625,840.0],["1995-03-31",50.0,50.625,48.75,50.625,1500.0],["1995-04-03",48.75,50.0,48.75,48.75,4220.0],["1995-04-04",50.0,52.5,48.75,51.5625,21240.0],["1995-04-05",51.25,51.875,50.0,50.0,2680.0],["1995-04-06",50.0,51.875,50.0,50.0,1960.0],["1995-04-07",50.0,51.875,48.75,48.75,680.0],["1995-04-10",48.75,51.25,48.75,48.75,5040.0],["1995-04-11",51.25,51.25,48.75,48.75,2240.0],["1995-04-12",48.75,51.25,48.75,48.75,2360.0],["1995-04-13",48.75,51.25,48.75,51.25,2000.0],["1995-04-17",48.75,51.25,48.75,50.9375,10780.0],["1995-04-18",51.25,51.25,48.75,51.25,3240.0],["1995-04-19",48.75,51.25,48.75,51.25,3280.0],["1995-04-20",51.25,51.25,47.5,47.5,5140.0],["1995-04-21",47.5,51.25,47.5,48.125,3940.0],["1995-04-24",48.125,51.25,48.125,51.25,800.0],["1995-04-25",51.25,51.25,48.125,48.125,4580.0],["1995-04-26",48.75,51.25,48.125,48.75,3120.0],["1995-04-27",51.25,52.5,48.75,51.875,17020.0],["1995-04-28",52.5,52.5,50.0,50.0,4120.0],["1995-05-01",52.5,52.5,50.0,50.0,1840.0],["1995-05-02",50.0,53.125,50.0,53.125,7740.0],["1995-05-03",52.5,54.375,52.5,53.75,5900.0],["1995-05-04",54.375,55.0,52.5,52.5,1220.0],["1995-05-05",52.5,55.0,52.5,55.0,480.0],["1995-05-08",55.0,55.0,52.5,52.5,3640.0],["1995-05-09",55.0,55.625,52.5,55.625,4500.0],["1995-05-10",54.375,55.625,52.5,55.0,2640.0],["1995-05-11",52.5,53.75,51.25,52.5,5560.0],["1995-05-12",55.0,55.0,51.25,51.25,420.0],["1995-05-15",55.0,55.0,51.25,51.25,1280.0],["1995-05-16",51.25,55.0,50.625,50.625,2540.0],["1995-05-17",55.0,55.0,51.875,53.75,1000.0],["1995-05-18",53.75,53.75,50.625,51.25,2120.0],["1995-05-19",50.625,53.75,50.625,50.625,1500.0],["1995-05-22",53.75,53.75,50.625,53.75,2440.0],["1995-05-23",50.625,50.625,50.625,50.625,200.0],["1995-05-24",50.625,52.5,50.0,50.0,3540.0],["1995-05-25",48.75,50.625,47.5,50.0,8560.0],["1995-05-26",48.75,50.0,48.75,50.0,2560.0],["1995-05-30",50.0,52.5,50.0,52.5,7920.0],["1995-05-31",52.5,55.0,50.0,53.75,10020.0],["1995-06-01",55.0,55.0,53.75,55.0,4320.0],["1995-06-02",55.0,55.0,53.75,53.75,1140.0],["1995-06-05",53.75,55.0,53.75,55.0,11600.0],["1995-06-06",55.0,55.0,53.75,53.75,5980.0],["1995-06-07",53.75,58.75,53.75,58.75,14100.0],["1995-06-08",58.75,58.75,56.25,56.25,2720.0],["1995-06-09",58.75,58.75,56.25,57.1875,2740.0],["1995-06-12",58.75,58.75,56.25,56.25,1160.0],["1995-06-13",58.125,58.75,56.25,58.75,720.0],["1995-06-14",58.75,58.75,56.25,56.25,1780.0],["1995-06-15",56.25,58.75,56.25,56.25,1640.0],["1995-06-16",56.25,58.75,56.25,58.75,760.0],["1995-06-19",58.75,58.75,56.25,58.75,3140.0],["1995-06-20",56.25,60.0,56.25,60.0,7760.0],["1995-06-21",58.75,60.0,58.75,58.75,3260.0],["1995-06-22",58.75,60.0,58.75,58.75,540.0],["1995-06-23",58.75,60.0,58.75,60.0,2220.0],["1995-06-26",58.75,60.0,58.75,58.75,1300.0],["1995-06-27",58.75,60.0,58.75,59.375,1480.0],["1995-06-28",60.0,60.0,58.75,60.0,860.0],["1995-06-29",58.75,60.0,58.75,58.75,620.0],["1995-06-30",60.0,60.0,58.75,58.75,1880.0],["1995-07-03",58.75,58.75,58.75,58.75,60.0],["1995-07-05",58.75,60.0,58.75,60.0,1180.0],["1995-07-06",60.0,60.0,57.5,57.5,640.0],["1995-07-07",60.625,61.25,56.25,61.25,460.0],["1995-07-10",61.25,62.5,56.25,62.5,3680.0],["1995-07-11",62.5,62.5,60.0,61.25,8320.0],["1995-07-12",61.25,61.25,60.0,61.25,2680.0],["1995-07-13",61.25,61.25,60.0,60.0,8060.0],["1995-07-14",61.25,61.25,60.0,60.0,2120.0],["1995-07-17",60.0,61.25,60.0,61.25,6520.0],["1995-07-18",61.25,61.25,60.0,61.25,3200.0],["1995-07-19",61.25,61.25,60.0,60.0,8260.0],["1995-07-20",60.0,61.25,60.0,60.0,1320.0],["1995-07-21",60.0,61.25,58.75,58.75,1660.0],["1995-07-24",58.75,61.25,58.75,61.25,6240.0],["1995-07-25",61.25,61.25,58.75,58.75,4060.0],["1995-07-26",58.75,61.25,58.75,61.25,5700.0],["1995-07-27",61.25,61.25,58.75,61.25,4020.0],["1995-07-28",61.25,61.25,61.25,61.25,0.0],["1995-07-31",58.75,61.25,58.75,61.25,80.0],["1995-08-01",61.25,61.25,58.75,61.25,3340.0],["1995-08-02",58.75,61.25,58.75,58.75,2240.0],["1995-08-03",61.25,61.25,58.75,61.25,1320.0],["1995-08-04",58.75,61.25,58.75,61.25,1500.0],["1995-08-07",58.75,61.25,58.75,60.0,860.0],["1995-08-08",58.75,58.75,58.75,58.75,300.0],["1995-08-09",58.75,59.375,58.75,58.75,3200.0],["1995-08-10",58.75,58.75,57.5,57.5,500.0],["1995-08-11",61.25,61.25,57.5,57.5,3000.0],["1995-08-14",60.0,60.0,57.5,57.5,1200.0],["1995-08-15",57.5,60.0,56.25,56.875,5840.0],["1995-08-16",60.0,60.0,53.75,53.75,2000.0],["1995-08-17",55.0,55.0,48.75,50.0,4480.0],["1995-08-18",50.625,51.25,50.0,51.25,200.0],["1995-08-21",48.75,52.5,48.75,51.25,2020.0],["1995-08-22",52.5,52.5,48.75,49.375,12400.0],["1995-08-23",50.0,51.875,50.0,50.0,1120.0],["1995-08-24",50.0,50.0,50.0,50.0,16340.0],["1995-08-25",50.0,52.5,50.0,51.25,3820.0],["1995-08-28",50.0,52.5,50.0,50.0,2740.0],["1995-08-29",50.0,52.5,50.0,50.0,1100.0],["1995-08-30",51.25,51.25,50.0,50.0,160.0],["1995-08-31",52.5,52.5,50.0,52.5,1580.0],["1995-09-01",52.5,52.5,50.0,50.0,680.0],["1995-09-05",48.75,52.5,47.5,47.5,7140.0],["1995-09-06",47.5,50.0,47.5,48.75,2680.0],["1995-09-07",47.5,50.625,45.0,48.125,7480.0],["1995-09-08",48.125,48.75,45.625,48.75,2480.0],["1995-09-11",47.5,48.75,47.5,48.75,3180.0],["1995-09-12",48.75,52.5,48.75,52.5,5940.0],["1995-09-13",50.0,52.5,50.0,50.0,1520.0],["1995-09-14",50.0,52.5,50.0,52.5,900.0],["1995-09-15",50.0,50.0,50.0,50.0,1380.0],["1995-09-18",50.0,55.0,50.0,52.5,3940.0],["1995-09-19",52.5,52.5,52.5,52.5,2340.0],["1995-09-20",55.0,55.0,55.0,55.0,560.0],["1995-09-21",52.5,52.5,52.5,52.5,360.0],["1995-09-22",55.0,55.0,52.5,52.5,1500.0],["1995-09-25",55.3125,55.625,52.5,52.5,2860.0],["1995-09-26",55.0,55.0,52.5,52.5,1820.0],["1995-09-27",55.625,56.25,52.5,56.25,3100.0],["1995-09-28",56.25,56.25,55.0,55.0,5720.0],["1995-09-29",56.25,56.25,55.0,56.25,1620.0],["1995-10-02",55.0,55.0,55.0,55.0,700.0],["1995-10-03",56.25,56.25,55.0,55.0,1200.0],["1995-10-04",55.0,55.0,55.0,55.0,500.0],["1995-10-05",56.25,56.25,55.0,56.25,2020.0],["1995-10-06",55.0,56.25,55.0,56.25,1020.0],["1995-10-09",56.25,56.25,55.0,55.3125,1740.0],["1995-10-10",56.25,56.25,55.0,56.25,3640.0],["1995-10-11",56.25,56.25,55.0,55.0,2960.0],["1995-10-12",55.0,56.25,55.0,56.25,2640.0],["1995-10-13",55.0,56.25,55.0,56.25,3100.0],["1995-10-16",56.25,56.25,55.0,56.25,6140.0],["1995-10-17",56.25,56.25,55.0,55.0,1060.0],["1995-10-18",55.0,56.25,55.0,56.25,1140.0],["1995-10-19",56.25,56.25,55.0,55.0,2740.0],["1995-10-20",56.25,56.25,55.0,55.0,2520.0],["1995-10-23",56.25,56.25,55.0,55.0,1560.0],["1995-10-24",56.25,56.25,55.0,56.25,3820.0],["1995-10-25",55.0,56.25,53.75,53.75,2840.0],["1995-10-26",52.5,56.25,52.5,56.25,2480.0],["1995-10-27",52.5,53.125,52.5,53.125,120.0],["1995-10-30",52.5,56.25,52.5,56.25,1740.0],["1995-10-31",55.4688,56.25,53.75,55.0,1460.0],["1995-11-01",55.0,55.0,55.0,55.0,760.0],["1995-11-02",53.125,55.0,53.125,55.0,260.0],["1995-11-03",52.5,55.0,52.5,55.0,620.0],["1995-11-06",52.5,52.5,52.5,52.5,20.0],["1995-11-07",55.0,55.0,55.0,55.0,400.0],["1995-11-08",52.5,52.5,52.5,52.5,400.0],["1995-11-09",52.5,55.0,52.5,55.0,2480.0],["1995-11-10",55.0,55.0,52.5,52.5,920.0],["1995-11-13",52.5,55.0,52.5,52.5,820.0],["1995-11-14",55.0,55.0,55.0,55.0,1000.0],["1995-11-15",55.0,55.0,52.5,52.5,640.0],["1995-11-16",52.5,55.0,52.5,52.5,1000.0],["1995-11-17",52.5,55.0,52.5,55.0,2060.0],["1995-11-20",52.5,52.5,52.5,52.5,740.0],["1995-11-21",52.5,55.0,52.5,53.75,3320.0],["1995-11-22",55.0,55.0,52.5,54.8438,1120.0],["1995-11-24",52.5,55.0,52.5,55.0,1760.0],["1995-11-27",52.5,55.0,52.5,52.5,8800.0],["1995-11-28",52.5,54.375,52.5,52.5,3420.0],["1995-11-29",54.8438,54.8438,52.5,52.5,1160.0],["1995-11-30",52.5,55.0,52.5,55.0,2440.0],["1995-12-01",55.0,55.0,52.5,53.125,1760.0],["1995-12-04",55.0,55.0,52.5,55.0,3400.0],["1995-12-05",52.5,55.0,52.5,55.0,9260.0],["1995-12-06",55.0,55.0,52.5,55.0,2520.0],["1995-12-07",52.5,55.0,52.5,52.5,180.0],["1995-12-08",52.5,55.0,52.5,55.0,2260.0],["1995-12-11",53.125,55.0,52.5,52.5,1460.0],["1995-12-12",52.5,55.0,51.25,51.25,3580.0],["1995-12-13",51.25,54.375,51.25,51.25,2360.0],["1995-12-14",51.25,54.375,51.25,51.25,4020.0],["1995-12-15",51.25,53.125,51.25,51.25,780.0],["1995-12-18",51.25,54.375,51.25,51.25,4600.0],["1995-12-19",51.25,53.75,51.25,51.25,2080.0],["1995-12-20",52.5,53.75,51.25,51.25,3320.0],["1995-12-21",53.75,53.75,51.25,53.75,1940.0],["1995-12-22",53.75,53.75,52.5,53.75,760.0],["1995-12-26",51.5625,51.5625,51.25,51.25,620.0],["1995-12-27",52.5,53.75,51.25,51.25,1260.0],["1995-12-28",51.25,53.75,51.25,51.25,1080.0],["1995-12-29",51.25,53.75,51.25,53.75,660.0],["1996-01-02",53.75,53.75,51.25,52.5,5280.0],["1996-01-03",53.125,53.125,51.25,53.125,31160.0],["1996-01-04",51.25,57.5,51.25,57.5,14380.0],["1996-01-05",57.5,57.5,53.75,57.5,3740.0],["1996-01-08",57.5,57.5,57.5,57.5,260.0],["1996-01-09",53.75,57.5,53.75,56.25,2780.0],["1996-01-10",53.75,57.5,53.75,57.5,1060.0],["1996-01-11",56.875,57.1875,53.75,53.75,3120.0],["1996-01-12",53.75,57.5,53.75,56.25,1280.0],["1996-01-15",53.75,57.5,53.75,53.75,3040.0],["1996-01-16",56.25,57.5,52.5,52.5,1960.0],["1996-01-17",55.625,56.875,52.5,52.5,840.0],["1996-01-18",52.5,56.875,52.5,55.625,2480.0],["1996-01-19",52.5,55.625,52.5,53.75,4280.0],["1996-01-22",51.25,53.75,51.25,51.25,2120.0],["1996-01-23",51.25,53.75,51.25,53.75,760.0],["1996-01-24",53.75,53.75,51.25,51.25,900.0],["1996-01-25",51.25,53.75,51.25,51.25,1160.0],["1996-01-26",51.25,52.5,51.25,51.25,840.0],["1996-01-29",53.75,53.75,51.25,53.75,1940.0],["1996-01-30",51.25,55.0,51.25,51.25,5760.0],["1996-01-31",51.25,53.75,51.25,53.75,2420.0],["1996-02-01",53.75,53.75,51.25,53.75,1480.0],["1996-02-02",51.25,53.75,51.25,53.75,4600.0],["1996-02-05",51.25,53.75,51.25,51.25,1320.0],["1996-02-06",51.25,53.75,51.25,51.25,2160.0],["1996-02-07",53.75,53.75,51.25,53.75,3620.0],["1996-02-08",53.75,53.75,51.25,52.5,3160.0],["1996-02-09",51.25,53.75,51.25,51.25,1780.0],["1996-02-12",51.25,53.75,51.25,51.25,1440.0],["1996-02-13",51.25,52.5,51.25,51.25,840.0],["1996-02-14",53.75,53.75,51.25,53.75,1260.0],["1996-02-15",51.25,53.75,51.25,53.125,1260.0],["1996-02-16",51.25,53.75,51.25,51.25,1320.0],["1996-02-20",51.25,53.75,51.25,52.5,3860.0],["1996-02-21",51.25,53.75,51.25,52.5,1740.0],["1996-02-22",51.25,52.5,51.25,51.25,1100.0],["1996-02-23",51.25,52.5,51.25,51.25,1580.0],["1996-02-26",51.25,52.5,51.25,51.25,2720.0],["1996-02-27",50.0,52.5,50.0,52.5,680.0],["1996-02-28",50.0,53.125,50.0,52.5,1860.0],["1996-02-29",52.5,52.5,50.0,51.25,1540.0],["1996-03-01",50.0,53.75,50.0,53.75,500.0],["1996-03-04",53.75,53.75,50.0,50.0,4160.0],["1996-03-05",52.5,52.5,50.0,50.0,740.0],["1996-03-06",50.0,50.0,50.0,50.0,560.0],["1996-03-07",50.0,52.5,50.0,50.0,2900.0],["1996-03-08",52.5,53.75,50.0,52.5,1460.0],["1996-03-11",50.0,53.75,50.0,53.75,420.0],["1996-03-12",50.0,53.75,50.0,53.75,1900.0],["1996-03-13",53.75,53.75,50.0,50.0,9840.0],["1996-03-14",52.5,52.5,50.0,52.5,4340.0],["1996-03-15",50.0,52.5,50.0,51.25,3280.0],["1996-03-18",53.75,54.375,51.25,54.375,11500.0],["1996-03-19",52.5,55.0,52.5,55.0,4020.0],["1996-03-20",52.5,55.0,52.5,55.0,7960.0],["1996-03-21",55.0,55.0,52.5,52.5,4300.0],["1996-03-22",52.5,55.0,51.25,51.25,6100.0],["1996-03-25",52.5,52.5,51.25,51.25,2580.0],["1996-03-26",52.5,52.5,51.25,52.5,3600.0],["1996-03-27",51.25,52.5,51.25,52.5,1720.0],["1996-03-28",51.25,51.25,51.25,51.25,280.0],["1996-03-29",51.25,52.5,51.25,52.5,2940.0],["1996-04-01",51.25,52.5,51.25,51.25,2160.0],["1996-04-02",51.25,52.5,50.0,50.0,3020.0],["1996-04-03",50.0,52.5,50.0,50.0,2660.0],["1996-04-04",50.0,52.5,50.0,51.25,820.0],["1996-04-08",50.0,52.5,50.0,50.0,2860.0],["1996-04-09",50.0,52.5,50.0,50.0,7580.0],["1996-04-10",47.5,50.625,47.5,50.625,760.0],["1996-04-11",47.5,49.8438,47.5,48.125,4580.0],["1996-04-12",47.5,49.6875,47.5,47.5,1320.0],["1996-04-15",47.5,47.5,45.625,45.625,740.0],["1996-04-16",47.8125,47.8125,46.25,46.25,3140.0],["1996-04-17",46.25,50.625,46.25,46.875,4120.0],["1996-04-18",50.0,50.0,46.875,49.2188,980.0],["1996-04-19",46.875,49.2188,46.875,48.125,1460.0],["1996-04-22",48.125,48.125,48.125,48.125,0.0],["1996-04-23",46.875,48.125,45.625,45.625,2620.0],["1996-04-24",47.8125,50.0,45.625,45.625,3000.0],["1996-04-25",45.625,47.2656,45.0,47.2656,920.0],["1996-04-26",50.0,50.0,45.625,48.125,260.0],["1996-04-29",45.0,45.0,45.0,45.0,80.0],["1996-04-30",45.0,47.1875,45.0,47.1875,13920.0],["1996-05-01",45.0,48.125,45.0,45.0,5460.0],["1996-05-02",47.1875,47.1875,45.0,46.875,11480.0],["1996-05-03",45.0,47.2656,45.0,45.0,2420.0],["1996-05-06",48.125,48.125,45.0,48.125,7820.0],["1996-05-07",45.0,48.125,45.0,45.0,2040.0],["1996-05-08",47.1875,48.125,45.0,45.0,12900.0],["1996-05-09",45.0,48.125,45.0,47.5,3580.0],["1996-05-10",47.1875,49.6875,45.0,49.6875,11200.0],["1996-05-13",48.75,51.0938,48.75,50.625,4580.0],["1996-05-14",50.9375,53.75,48.75,50.9375,8100.0],["1996-05-15",53.75,53.75,48.75,48.9062,4880.0],["1996-05-16",48.75,53.75,48.75,48.75,5180.0],["1996-05-17",48.75,51.25,48.75,51.25,4200.0],["1996-05-20",51.875,51.875,48.75,48.75,3540.0],["1996-05-21",48.75,51.875,48.75,51.875,1840.0],["1996-05-22",48.75,51.875,48.75,51.875,7300.0],["1996-05-23",48.75,53.75,48.75,51.25,9420.0],["1996-05-24",53.75,53.75,51.25,53.75,1280.0],["1996-05-28",53.75,53.75,51.25,51.875,2480.0],["1996-05-29",53.75,55.0,51.875,53.75,10500.0],["1996-05-30",51.875,54.6875,51.875,53.75,3940.0],["1996-05-31",53.75,53.75,52.5,52.5,2520.0],["1996-06-03",52.5,56.875,52.5,56.875,10700.0],["1996-06-04",56.875,58.75,55.0,58.75,7060.0],["1996-06-05",56.875,57.6562,55.0,55.0,6560.0],["1996-06-06",56.25,60.0,55.0,57.5,7200.0],["1996-06-07",60.0,60.0,57.5,60.0,2540.0],["1996-06-10",60.0,60.0,57.5,60.0,2880.0],["1996-06-11",60.625,60.625,57.5,60.625,2160.0],["1996-06-12",57.5,60.625,57.5,57.5,860.0],["1996-06-13",57.5,60.3125,57.5,57.5,2360.0],["1996-06-14",60.3125,60.625,57.5,57.5,3500.0],["1996-06-17",60.0,60.0,60.0,60.0,400.0],["1996-06-18",57.5,58.75,57.5,57.5,1800.0],["1996-06-19",57.5,58.75,57.5,57.5,1700.0],["1996-06-20",58.125,58.75,57.5,57.5,4840.0],["1996-06-21",58.75,58.75,57.5,58.125,1300.0],["1996-06-24",57.5,58.75,57.5,57.5,1620.0],["1996-06-25",57.5,58.75,57.5,57.5,1520.0],["1996-06-26",58.75,58.75,57.5,57.5,4080.0],["1996-06-27",57.5,58.75,55.0,55.0,2460.0],["1996-06-28",57.5,57.5,55.0,56.875,920.0],["1996-07-01",55.0,56.875,55.0,56.875,4040.0],["1996-07-02",56.875,56.875,50.0,52.5,9640.0],["1996-07-03",53.75,55.625,53.75,55.625,10620.0],["1996-07-05",55.0,55.625,55.0,55.0,680.0],["1996-07-08",55.0,55.0,53.75,53.75,5280.0],["1996-07-09",53.75,55.625,53.75,54.375,3480.0],["1996-07-10",53.75,55.0,53.75,53.75,3460.0],["1996-07-11",53.75,53.75,52.5,52.5,1300.0],["1996-07-12",52.5,54.375,52.5,54.375,2040.0],["1996-07-15",52.5,54.375,52.5,52.5,2700.0],["1996-07-16",54.375,54.375,52.5,52.5,1760.0],["1996-07-17",53.75,53.75,52.5,53.125,2900.0],["1996-07-18",52.5,53.75,52.5,53.75,4300.0],["1996-07-19",53.75,53.75,52.5,52.5,400.0],["1996-07-22",53.75,53.75,52.5,53.75,3200.0],["1996-07-23",52.5,53.75,52.5,52.5,5360.0],["1996-07-24",52.5,53.75,51.25,52.5,2120.0],["1996-07-25",51.25,53.75,51.25,51.25,1420.0],["1996-07-26",51.25,53.75,51.25,51.25,1600.0],["1996-07-29",53.75,53.75,51.25,51.25,1680.0],["1996-07-30",53.75,53.75,51.25,51.25,760.0],["1996-07-31",51.25,53.75,51.25,51.25,580.0],["1996-08-01",51.25,53.75,51.25,51.25,1180.0],["1996-08-02",53.75,53.75,51.25,53.75,360.0],["1996-08-05",51.25,53.75,50.0,50.0,4280.0],["1996-08-06",53.125,53.125,50.0,52.5,2180.0],["1996-08-07",50.3125,54.375,50.0,54.375,5400.0],["1996-08-08",54.375,54.375,54.375,54.375,0.0],["1996-08-09",51.875,53.75,51.25,51.25,1660.0],["1996-08-12",51.25,54.375,51.25,52.5,4300.0],["1996-08-13",54.375,54.375,52.5,52.5,920.0],["1996-08-14",52.5,54.375,52.5,54.375,1860.0],["1996-08-15",52.5,54.375,52.5,52.5,2700.0],["1996-08-16",54.375,54.375,51.25,54.375,1300.0],["1996-08-19",47.5,47.5,41.25,41.25,1420.0],["1996-08-20",41.25,43.75,38.75,39.375,3540.0],["1996-08-21",38.75,43.75,38.75,38.75,1100.0],["1996-08-22",38.75,40.0,38.75,40.0,320.0],["1996-08-23",38.75,40.625,38.75,40.625,120.0],["1996-08-26",43.75,43.75,37.5,37.5,640.0],["1996-08-27",37.5,37.5,37.5,37.5,200.0],["1996-08-28",37.5,42.5,37.5,42.5,140.0],["1996-08-29",40.0,43.125,40.0,43.125,400.0],["1996-08-30",43.125,43.125,43.125,43.125,0.0],["1996-09-03",38.75,40.625,38.125,39.375,1140.0],["1996-09-04",40.0,42.0312,40.0,42.0312,1640.0],["1996-09-05",43.75,45.625,42.5,45.625,1620.0],["1996-09-06",43.75,45.625,43.125,43.125,1140.0],["1996-09-09",41.875,42.8125,41.875,42.8125,840.0],["1996-09-10",41.875,43.75,40.0,43.125,4960.0],["1996-09-11",43.125,43.125,41.25,43.125,80.0],["1996-09-12",41.25,43.125,41.25,42.5,980.0],["1996-09-13",41.25,42.5,41.25,42.5,280.0],["1996-09-16",41.25,41.25,40.0,40.0,400.0],["1996-09-17",41.875,41.875,40.0,41.875,1200.0],["1996-09-18",41.875,43.125,40.0,43.125,5580.0],["1996-09-19",41.25,43.2812,38.75,38.75,2860.0],["1996-09-20",38.75,38.75,38.75,38.75,420.0],["1996-09-23",38.75,38.75,38.75,38.75,0.0],["1996-09-24",38.75,40.625,38.75,40.625,1200.0],["1996-09-25",39.375,39.375,38.75,39.375,500.0],["1996-09-26",40.0,40.0,36.875,36.875,140.0],["1996-09-27",36.875,36.875,36.875,36.875,220.0],["1996-09-30",36.875,37.5,36.25,36.25,2460.0],["1996-10-01",36.25,37.5,35.0,36.7188,1680.0],["1996-10-02",35.0,36.7188,30.0,31.25,3100.0],["1996-10-03",31.5625,34.375,30.7031,31.25,5680.0],["1996-10-04",31.25,34.375,31.25,34.375,280.0],["1996-10-07",31.25,34.375,31.25,31.25,1440.0],["1996-10-08",31.25,31.25,31.25,31.25,280.0],["1996-10-09",31.25,32.5,31.25,31.25,1400.0],["1996-10-10",31.25,32.8125,31.25,31.25,1500.0],["1996-10-11",31.25,34.375,31.25,31.25,2960.0],["1996-10-14",31.25,31.25,31.25,31.25,400.0],["1996-10-15",32.5,32.5,32.5,32.5,40.0],["1996-10-16",31.25,32.6562,31.25,31.25,1400.0],["1996-10-17",31.25,32.5,31.25,31.25,1240.0],["1996-10-18",32.5,32.5,25.0,32.5,1000.0],["1996-10-21",25.0,32.5,23.75,32.5,2520.0],["1996-10-22",24.375,32.5,24.375,32.5,500.0],["1996-10-23",33.125,36.25,26.875,36.25,720.0],["1996-10-24",36.25,36.25,36.25,36.25,0.0],["1996-10-25",27.5,36.25,27.5,36.25,280.0],["1996-10-28",28.75,36.25,28.75,36.25,1020.0],["1996-10-29",28.75,36.25,28.75,36.25,900.0],["1996-10-30",28.9062,36.25,28.9062,36.25,260.0],["1996-10-31",28.75,28.75,28.75,28.75,860.0],["1996-11-01",27.5,33.75,27.5,32.5,3100.0],["1996-11-04",32.5,33.75,32.5,33.75,6820.0],["1996-11-05",32.5,32.5,30.0,30.0,14600.0],["1996-11-06",30.625,32.5,30.625,32.5,300.0],["1996-11-07",31.25,32.8125,31.25,32.5,5400.0],["1996-11-08",32.5,34.0625,32.5,33.75,10840.0],["1996-11-11",32.5,32.5,32.5,32.5,4060.0],["1996-11-12",32.5,32.5,32.5,32.5,2040.0],["1996-11-13",32.5,32.5,32.5,32.5,680.0],["1996-11-14",32.5,33.125,31.25,32.5,2060.0],["1996-11-15",31.25,32.8125,31.25,31.25,960.0],["1996-11-18",31.25,32.8125,31.25,31.25,2300.0],["1996-11-19",32.5,32.5,30.625,30.625,620.0],["1996-11-20",30.625,30.625,30.625,30.625,60.0],["1996-11-21",30.0,30.625,29.375,30.0,2240.0],["1996-11-22",30.0,30.0,29.375,30.0,680.0],["1996-11-25",29.375,30.0,28.75,30.0,4660.0],["1996-11-26",28.75,30.0,28.75,29.375,460.0],["1996-11-27",28.75,28.75,28.75,28.75,180.0],["1996-11-29",28.75,28.75,28.75,28.75,0.0],["1996-12-02",28.75,30.1562,28.75,30.1562,11300.0],["1996-12-03",28.75,30.0,28.75,28.75,9360.0],["1996-12-04",30.0,30.0,28.75,30.0,4900.0],["1996-12-05",28.75,28.75,28.75,28.75,520.0],["1996-12-06",27.5,32.5,27.5,32.5,4560.0],["1996-12-09",28.75,30.0,28.75,28.75,3280.0],["1996-12-10",28.75,32.5,28.75,32.5,4900.0],["1996-12-11",28.75,28.75,27.5,28.125,740.0],["1996-12-12",28.125,32.5,28.125,28.125,7300.0],["1996-12-13",28.125,29.375,26.875,28.125,5620.0],["1996-12-16",28.125,28.125,26.875,26.875,1900.0],["1996-12-17",27.5,27.5,25.0,26.25,2140.0],["1996-12-18",26.25,29.375,26.25,27.5,3820.0],["1996-12-19",26.25,27.5,25.0,25.0,20680.0],["1996-12-20",25.0,27.5,25.0,25.0,2640.0],["1996-12-23",25.0,26.25,25.0,25.0,6400.0],["1996-12-24",25.0,26.25,25.0,26.25,2600.0],["1996-12-26",25.0,25.0,25.0,25.0,160.0],["1996-12-27",25.0,26.25,25.0,25.0,4520.0],["1996-12-30",25.0,29.375,25.0,25.625,7640.0],["1996-12-31",25.0,29.375,25.0,29.375,6560.0],["1997-01-02",25.0,26.25,25.0,26.25,3160.0],["1997-01-03",25.0781,26.25,25.0,25.0,2360.0],["1997-01-06",26.25,26.25,25.0,26.25,15200.0],["1997-01-07",25.0,29.375,25.0,29.375,1120.0],["1997-01-08",28.125,28.75,28.125,28.75,260.0],["1997-01-09",25.625,25.625,25.0781,25.0781,400.0],["1997-01-10",25.0,25.0,25.0,25.0,2120.0],["1997-01-13",25.625,28.75,25.625,25.625,3480.0],["1997-01-14",27.5,27.5,27.5,27.5,1160.0],["1997-01-15",28.125,29.375,28.125,28.75,1060.0],["1997-01-16",28.75,28.75,28.75,28.75,0.0],["1997-01-17",26.25,27.5,26.25,27.5,680.0],["1997-01-20",27.5,27.5,26.25,27.5,10260.0],["1997-01-21",28.125,28.125,26.25,27.5,10180.0],["1997-01-22",26.25,28.125,26.25,27.5,3360.0],["1997-01-23",28.125,28.125,26.25,27.5,14480.0],["1997-01-24",28.125,28.125,28.125,28.125,200.0],["1997-01-27",27.5,27.5,26.25,26.25,1880.0],["1997-01-28",26.875,26.875,26.25,26.875,1240.0],["1997-01-29",26.875,26.875,26.25,26.25,420.0],["1997-01-30",26.25,27.5,26.25,27.5,4720.0],["1997-01-31",26.25,28.75,26.25,27.5,6640.0],["1997-02-03",26.875,26.875,26.875,26.875,200.0],["1997-02-04",26.875,28.125,26.875,28.125,2600.0],["1997-02-05",28.125,28.125,28.125,28.125,0.0],["1997-02-06",28.75,33.75,27.5,28.125,4880.0],["1997-02-07",29.375,31.25,27.5,31.25,1900.0],["1997-02-10",26.875,30.0,26.875,30.0,800.0],["1997-02-11",30.0,31.25,27.5,30.0,7820.0],["1997-02-12",27.5,35.3125,27.5,33.75,162500.0],["1997-02-13",35.0,35.0,30.0,33.125,150880.0],["1997-02-14",32.5,33.75,31.875,33.75,71100.0],["1997-02-18",33.125,34.375,33.125,33.125,68520.0],["1997-02-19",33.125,34.0625,28.75,31.25,64360.0],["1997-02-20",31.25,31.25,23.125,25.0,45780.0],["1997-02-21",25.625,26.875,25.0,25.0,35140.0],["1997-02-24",25.0,26.25,20.0,20.625,52900.0],["1997-02-25",20.625,25.0,20.625,25.0,43120.0],["1997-02-26",25.0,27.5,24.375,26.875,39080.0],["1997-02-27",26.875,27.1875,26.25,26.25,24920.0],["1997-02-28",26.25,26.875,26.25,26.875,30780.0],["1997-03-03",26.875,26.875,25.0,26.25,45460.0],["1997-03-04",26.25,27.8125,26.25,26.875,49560.0],["1997-03-05",27.1875,27.8125,26.875,26.875,33080.0],["1997-03-06",26.875,28.75,26.875,28.125,32280.0],["1997-03-07",28.75,31.25,28.125,30.0,45240.0],["1997-03-10",30.625,31.25,30.0,30.0,23700.0],["1997-03-11",31.25,31.25,30.0,30.0,42300.0],["1997-03-12",30.0,30.625,27.5,28.75,71220.0],["1997-03-13",28.75,29.0625,28.75,28.75,17200.0],["1997-03-14",28.75,29.0625,27.5,28.75,18580.0],["1997-03-17",28.75,29.0625,25.625,25.625,24720.0],["1997-03-18",25.625,26.875,20.0,21.25,28560.0],["1997-03-19",20.3125,21.9531,20.0,20.3125,23980.0],["1997-03-20",20.625,20.9375,20.3125,20.3125,6240.0],["1997-03-21",20.9375,20.9375,20.3125,20.9375,13320.0],["1997-03-24",20.9375,21.25,20.3125,20.625,30820.0],["1997-03-25",21.5625,22.5,20.625,21.25,7960.0],["1997-03-26",21.25,22.3438,21.25,21.25,9360.0],["1997-03-27",21.25,21.7188,20.625,20.625,10760.0],["1997-03-31",20.625,20.625,17.5,17.5,6600.0],["1997-04-01",16.5625,17.5,13.125,13.75,26420.0],["1997-04-02",13.75,15.3125,13.125,14.375,28020.0],["1997-04-03",14.375,14.375,11.25,12.5,27160.0],["1997-04-04",12.5,13.75,12.5,13.75,18540.0],["1997-04-07",13.75,16.875,13.75,16.875,19360.0],["1997-04-08",16.25,17.3438,15.625,16.875,9260.0],["1997-04-09",16.4062,17.5,15.625,16.25,12100.0],["1997-04-10",16.25,17.0312,16.25,16.25,9720.0],["1997-04-11",16.25,17.0312,16.25,16.25,11620.0],["1997-04-14",16.25,17.5,15.625,15.7031,13560.0],["1997-04-15",15.625,16.4062,15.0,15.625,17060.0],["1997-04-16",15.625,16.875,15.625,16.875,3860.0],["1997-04-17",16.25,19.375,16.25,19.375,11860.0],["1997-04-18",19.375,20.0,18.125,18.125,14940.0],["1997-04-21",18.125,19.0625,18.125,18.125,2620.0],["1997-04-22",18.125,19.0625,16.875,17.1875,3240.0],["1997-04-23",16.875,18.75,16.875,17.1875,3380.0],["1997-04-24",18.75,18.75,15.0,15.0,23660.0],["1997-04-25",15.625,16.25,15.625,15.625,4240.0],["1997-04-28",15.625,16.25,15.0,15.7812,5300.0],["1997-04-29",15.7812,16.25,15.0,15.0,13080.0],["1997-04-30",15.625,16.25,15.625,16.25,3360.0],["1997-05-01",16.25,16.875,16.25,16.875,7760.0],["1997-05-02",16.25,19.0625,16.25,19.0625,9940.0],["1997-05-05",18.125,19.0625,17.5,18.2812,6100.0],["1997-05-06",17.5,18.75,17.5,17.8125,5960.0],["1997-05-07",17.5,20.0,17.5,20.0,3940.0],["1997-05-08",20.0,23.125,19.375,21.875,16700.0],["1997-05-09",23.125,26.25,23.125,25.0,39920.0],["1997-05-12",25.625,25.9375,24.375,25.625,41500.0],["1997-05-13",25.625,26.25,25.0,25.625,25960.0],["1997-05-14",25.0,25.625,25.0,25.0,22700.0],["1997-05-15",25.0,25.625,23.125,23.125,21580.0],["1997-05-16",23.75,24.375,22.5,22.5,10600.0],["1997-05-19",23.125,25.3125,22.5,25.3125,12880.0],["1997-05-20",25.3125,25.3125,24.375,25.3125,22160.0],["1997-05-21",24.375,25.3125,23.75,24.375,15940.0],["1997-05-22",23.75,24.375,23.125,23.125,12940.0],["1997-05-23",24.2188,24.2188,22.5,22.5781,4820.0],["1997-05-27",23.75,23.75,22.5,23.125,3600.0],["1997-05-28",22.5,22.9688,21.25,21.875,5900.0],["1997-05-29",22.5,22.9688,21.25,22.5,9660.0],["1997-05-30",21.875,22.9688,20.625,22.5,11120.0],["1997-06-02",21.25,22.5,21.25,21.25,7520.0],["1997-06-03",22.3438,22.5,20.625,22.3438,7100.0],["1997-06-04",21.25,22.3438,20.0,20.0,14420.0],["1997-06-05",21.0156,21.0156,20.0,20.625,13120.0],["1997-06-06",20.625,20.9375,20.0,20.0,4520.0],["1997-06-09",21.25,21.875,20.0,20.0,6480.0],["1997-06-10",20.0,20.9375,20.0,20.625,8980.0],["1997-06-11",20.625,20.625,20.0,20.0,12800.0],["1997-06-12",20.625,22.5,20.0,22.5,7580.0],["1997-06-13",21.875,22.5,21.25,21.875,11060.0],["1997-06-16",21.25,22.5,20.0,22.5,10180.0],["1997-06-17",20.0,21.25,20.0,20.0,7500.0],["1997-06-18",21.0156,21.0156,20.0,20.0,10940.0],["1997-06-19",20.625,20.625,20.0,20.625,7900.0],["1997-06-20",20.0,20.625,20.0,20.625,5860.0],["1997-06-23",20.0,22.5,20.0,21.875,14900.0],["1997-06-24",21.25,23.5938,20.625,21.875,31920.0],["1997-06-25",21.875,21.875,21.25,21.875,15440.0],["1997-06-26",21.25,21.875,21.25,21.25,7940.0],["1997-06-27",21.875,22.5,20.625,22.5,8540.0],["1997-06-30",22.9688,23.125,21.25,23.125,5820.0],["1997-07-01",22.5,24.6875,22.5,24.6875,9060.0],["1997-07-02",24.375,25.0,22.5,23.5938,18900.0],["1997-07-03",22.5,23.5938,21.25,21.25,2960.0],["1997-07-07",21.875,22.5,20.0,20.625,11580.0],["1997-07-08",21.875,21.875,20.625,20.625,2960.0],["1997-07-09",21.6406,22.3438,20.625,21.7188,6440.0],["1997-07-10",21.5625,22.5,20.625,22.5,10140.0],["1997-07-11",21.875,22.5,21.25,21.25,12920.0],["1997-07-14",21.25,21.5625,20.625,21.5625,7320.0],["1997-07-15",20.9375,21.5625,20.0,21.5625,12300.0],["1997-07-16",21.5625,21.7188,20.0,21.7188,11160.0],["1997-07-17",20.625,20.625,20.3125,20.625,1820.0],["1997-07-18",20.0,21.0156,20.0,20.0,7160.0],["1997-07-21",20.0,20.7812,18.75,20.0,7360.0],["1997-07-22",19.375,20.0,17.5,18.75,21360.0],["1997-07-23",18.75,19.6875,18.125,19.375,16600.0],["1997-07-24",18.75,19.6875,18.4375,19.0625,17620.0],["1997-07-25",20.0,23.75,19.375,23.75,27020.0],["1997-07-28",23.125,23.75,21.5625,21.875,15520.0],["1997-07-29",21.5625,22.5781,19.375,21.875,16180.0],["1997-07-30",21.5625,21.875,20.3125,20.3125,24540.0],["1997-07-31",20.3125,21.5625,20.3125,21.25,16580.0],["1997-08-01",20.625,21.5625,19.375,20.0,4760.0],["1997-08-04",20.0,21.5625,20.0,21.5625,25000.0],["1997-08-05",21.25,23.75,21.25,23.75,25760.0],["1997-08-06",23.75,25.625,23.125,25.4688,22040.0],["1997-08-07",24.375,25.625,23.9062,25.625,49620.0],["1997-08-08",25.1562,25.625,24.5312,25.0,49440.0],["1997-08-11",25.0,25.3125,25.0,25.3125,26140.0],["1997-08-12",25.0,26.875,25.0,26.25,40660.0],["1997-08-13",26.25,28.75,26.25,27.5,84680.0],["1997-08-14",28.125,28.75,26.875,28.125,38600.0],["1997-08-15",28.125,28.75,28.125,28.125,28120.0],["1997-08-18",28.125,30.625,28.125,30.0,50400.0],["1997-08-19",28.75,30.625,28.75,30.625,40260.0],["1997-08-20",29.375,30.625,29.375,30.0,23980.0],["1997-08-21",30.0,31.875,29.375,30.625,27860.0],["1997-08-22",30.625,30.9375,29.375,30.625,16400.0],["1997-08-25",30.625,30.9375,29.6875,30.625,25780.0],["1997-08-26",30.0,31.5625,30.0,30.625,43540.0],["1997-08-27",30.4688,30.625,30.0,30.625,28640.0],["1997-08-28",30.625,30.625,29.375,30.0,24840.0],["1997-08-29",29.375,30.0,29.375,29.375,5640.0],["1997-09-02",29.375,30.0,29.375,30.0,6980.0],["1997-09-03",29.375,30.0,28.125,28.125,20060.0],["1997-09-04",28.75,30.9375,28.75,30.625,83920.0],["1997-09-05",30.625,30.9375,30.3125,30.625,12280.0],["1997-09-08",30.3125,30.9375,28.75,29.375,9740.0],["1997-09-09",29.375,30.625,28.75,29.6875,9980.0],["1997-09-10",29.6875,30.0,28.75,30.0,7900.0],["1997-09-11",29.375,30.3125,29.375,30.3125,5480.0],["1997-09-12",29.375,30.3125,28.75,28.75,17120.0],["1997-09-15",28.75,30.0,28.75,30.0,10120.0],["1997-09-16",29.375,31.25,29.375,30.0,36820.0],["1997-09-17",30.3125,31.875,30.3125,31.875,48860.0],["1997-09-18",31.875,32.5,31.25,32.1875,30760.0],["1997-09-19",31.25,32.1875,30.0,31.875,14120.0],["1997-09-22",31.875,32.8125,30.0,31.5625,20920.0],["1997-09-23",31.25,31.875,29.375,31.25,31360.0],["1997-09-24",31.25,31.875,31.25,31.25,3060.0],["1997-09-25",31.25,31.875,30.0,31.25,35720.0],["1997-09-26",30.625,31.25,30.0,30.625,17840.0],["1997-09-29",30.0,31.875,29.375,31.875,14420.0],["1997-09-30",31.875,35.0,30.625,35.0,64180.0],["1997-10-01",35.3125,35.625,33.125,33.8281,65120.0],["1997-10-02",34.375,34.375,33.75,33.8281,16740.0],["1997-10-03",33.75,34.375,33.4375,33.75,18100.0],["1997-10-06",34.0625,34.375,33.4375,34.0625,35040.0],["1997-10-07",33.125,35.0,33.125,35.0,52000.0],["1997-10-08",35.0,35.3125,33.75,35.3125,50560.0],["1997-10-09",34.0625,34.375,33.4375,34.375,31360.0],["1997-10-10",34.375,35.3125,33.4375,33.4375,15940.0],["1997-10-13",33.4375,34.6875,31.875,32.5,10800.0],["1997-10-14",31.875,33.75,30.9375,32.8125,15220.0],["1997-10-15",31.875,32.5,30.625,32.5,20980.0],["1997-10-16",31.875,32.8125,30.625,31.5625,8140.0],["1997-10-17",31.25,32.1875,30.625,31.25,7940.0],["1997-10-20",30.625,31.25,30.3125,30.625,7960.0],["1997-10-21",31.875,31.875,31.25,31.25,12920.0],["1997-10-22",31.5625,32.5,30.625,32.5,17960.0],["1997-10-23",30.625,31.25,30.625,31.25,17780.0],["1997-10-24",31.875,31.875,30.9375,30.9375,2200.0],["1997-10-27",30.9375,31.25,29.375,30.0,23600.0],["1997-10-28",30.0,30.0,28.4375,28.75,30300.0],["1997-10-29",28.75,29.375,27.5,28.75,13020.0],["1997-10-30",27.5,28.75,27.5,28.75,15380.0],["1997-10-31",28.125,29.375,28.125,29.375,3520.0],["1997-11-03",29.6875,29.6875,28.4375,28.4375,9080.0],["1997-11-04",28.4375,28.4375,28.125,28.125,4540.0],["1997-11-05",28.125,28.125,26.875,27.5,12400.0],["1997-11-06",27.5,27.5,26.875,26.875,12960.0],["1997-11-07",26.875,27.5,25.625,26.875,21740.0],["1997-11-10",26.875,27.5,26.875,27.5,8500.0],["1997-11-11",26.25,26.875,25.0,26.875,25600.0],["1997-11-12",26.875,26.875,25.3125,26.25,18060.0],["1997-11-13",25.625,26.875,25.625,25.625,11260.0],["1997-11-14",25.0,26.25,24.375,25.0,16100.0],["1997-11-17",25.625,26.25,23.75,25.0,24840.0],["1997-11-18",25.0,25.0,21.875,21.875,52400.0],["1997-11-19",23.75,25.0,23.75,25.0,18000.0],["1997-11-20",24.375,25.3125,24.0625,24.0625,11620.0],["1997-11-21",24.0625,25.3125,20.625,21.875,28380.0],["1997-11-24",20.625,22.5,20.625,21.25,17160.0],["1997-11-25",20.625,21.875,20.0,21.875,18060.0],["1997-11-26",21.875,21.875,20.625,21.25,16060.0],["1997-11-28",20.7812,22.1875,20.7812,21.875,1900.0],["1997-12-01",21.5625,21.875,20.0,20.3125,31940.0],["1997-12-02",20.0,20.625,19.375,20.0,19080.0],["1997-12-03",19.375,19.6875,18.75,18.75,57760.0],["1997-12-04",18.75,19.375,14.375,16.7188,44100.0],["1997-12-05",17.5,18.75,16.25,17.5,17540.0],["1997-12-08",18.125,19.375,18.125,19.0625,4940.0],["1997-12-09",19.0625,19.375,18.75,19.0625,3580.0],["1997-12-10",19.0625,19.375,16.875,17.1875,12380.0],["1997-12-11",16.5625,16.875,16.25,16.25,5880.0],["1997-12-12",15.625,15.625,15.0,15.0,10620.0],["1997-12-15",15.0,16.25,15.0,15.0,5660.0],["1997-12-16",15.0,15.0,15.0,15.0,3240.0],["1997-12-17",15.0,15.625,13.75,14.375,15200.0],["1997-12-18",14.375,15.0,13.75,13.75,10180.0],["1997-12-19",15.0,15.0,12.5,13.125,5880.0],["1997-12-22",14.375,14.375,9.375,10.3125,32980.0],["1997-12-23",10.3125,10.3125,8.75,10.3125,40740.0],["1997-12-24",10.3125,13.4375,10.0,12.5,45360.0],["1997-12-26",13.125,13.4375,12.5,13.125,12640.0],["1997-12-29",13.125,15.9375,11.875,11.875,40100.0],["1997-12-30",11.5625,11.875,10.625,10.625,28600.0],["1997-12-31",10.625,12.8125,10.625,12.5,18240.0],["1998-01-02",13.125,13.125,13.125,13.125,840.0],["1998-01-05",12.8125,14.0625,12.5,14.0625,10720.0],["1998-01-06",13.4375,13.75,13.4375,13.75,6480.0],["1998-01-07",13.75,13.75,11.875,12.5,11360.0],["1998-01-08",11.875,12.5,11.25,11.875,6200.0],["1998-01-09",11.25,11.25,11.25,11.25,3680.0],["1998-01-12",10.9375,12.5,10.625,11.25,4240.0],["1998-01-13",10.625,11.875,10.625,10.9375,4040.0],["1998-01-14",10.625,10.7812,10.0,10.0,11080.0],["1998-01-15",10.0,12.5,10.0,10.625,12160.0],["1998-01-16",10.625,11.5625,10.0,11.5625,3080.0],["1998-01-20",11.875,12.5,11.5625,12.5,5960.0],["1998-01-21",12.1875,13.4375,12.1875,13.125,5480.0],["1998-01-22",13.125,13.4375,12.5,13.4375,3240.0],["1998-01-23",13.75,14.0625,13.4375,14.0625,7840.0],["1998-01-26",14.0625,14.0625,12.1875,12.8125,6660.0],["1998-01-27",11.875,12.1875,10.625,12.1875,11700.0],["1998-01-28",10.625,10.625,10.625,10.625,1740.0],["1998-01-29",10.625,11.25,9.375,9.375,11740.0],["1998-01-30",10.3125,12.1875,10.0,10.4688,14560.0],["1998-02-02",11.0938,11.875,9.6875,10.0,19720.0],["1998-02-03",9.6875,10.0,6.5625,8.125,39620.0],["1998-02-04",9.2188,9.5312,7.1875,7.6562,20440.0],["1998-02-05",7.5,7.8125,7.1875,7.1875,18360.0],["1998-02-06",7.1875,7.5,5.625,6.25,17540.0],["1998-02-09",6.25,8.4375,6.25,7.1875,25780.0],["1998-02-10",7.8125,8.5938,7.5,7.8125,15300.0],["1998-02-11",8.125,8.125,6.7188,6.7188,11640.0],["1998-02-12",7.5,7.5,6.0938,6.1719,9500.0],["1998-02-13",7.1875,7.5,5.3125,6.25,28700.0],["1998-02-17",6.5625,6.5625,5.0,5.3125,11220.0],["1998-02-18",5.0,5.9375,5.0,5.9375,12200.0],["1998-02-19",6.5625,6.5625,5.3125,5.3125,17280.0],["1998-02-20",5.625,5.9375,5.3125,5.9375,2560.0],["1998-02-23",6.0938,7.0312,5.7812,6.5625,25920.0],["1998-02-24",6.0938,6.5625,6.0938,6.5625,2880.0],["1998-02-25",7.1875,7.1875,6.25,6.5625,1880.0],["1998-02-26",7.1875,7.1875,7.1875,7.1875,260.0],["1998-02-27",7.1875,7.1875,6.5625,6.5625,2680.0],["1998-03-02",6.5625,7.1875,6.0938,6.5625,7800.0],["1998-03-03",6.875,6.875,6.0938,6.0938,5240.0],["1998-03-04",6.0938,6.875,5.9375,6.25,10740.0],["1998-03-05",5.9375,6.875,5.625,5.9375,5660.0],["1998-03-06",6.25,6.875,6.25,6.5625,11620.0],["1998-03-09",6.5625,6.5625,6.25,6.5625,8760.0],["1998-03-10",6.875,6.875,5.625,5.625,13120.0],["1998-03-11",6.5625,6.5625,5.9375,5.9375,2600.0],["1998-03-12",6.25,6.5625,6.25,6.25,7140.0],["1998-03-13",6.25,6.25,6.25,6.25,8260.0],["1998-03-16",6.25,6.5625,5.9375,5.9375,4520.0],["1998-03-17",5.9375,6.4062,5.9375,6.4062,8260.0],["1998-03-18",6.4062,6.4062,6.25,6.25,4580.0],["1998-03-19",6.25,6.25,6.25,6.25,6680.0],["1998-03-20",6.25,6.4062,6.25,6.25,9640.0],["1998-03-23",6.25,6.5625,6.25,6.5625,10520.0],["1998-03-24",6.25,7.5,6.25,7.5,7360.0],["1998-03-25",7.8125,9.0625,7.5,9.0625,9720.0],["1998-03-26",8.4375,9.0625,7.8125,8.125,10620.0],["1998-03-27",7.5,8.125,7.5,7.5,4540.0],["1998-03-30",7.5,7.5,7.1875,7.5,3600.0],["1998-03-31",7.1875,7.1875,6.5625,6.875,6420.0],["1998-04-01",6.875,6.875,6.25,6.25,1240.0],["1998-04-02",6.25,6.5625,5.625,5.7812,9860.0],["1998-04-03",6.0938,6.0938,5.9375,6.0938,6380.0],["1998-04-06",6.0938,6.4062,5.625,5.625,7660.0],["1998-04-07",5.625,5.9375,5.1562,5.1562,9920.0],["1998-04-08",5.3125,5.7812,5.0,5.1562,8380.0],["1998-04-09",5.625,5.625,5.0,5.1562,11420.0],["1998-04-13",5.1562,5.3125,5.0,5.0,9440.0],["1998-04-14",5.3125,5.625,5.1562,5.3125,15240.0],["1998-04-15",5.625,5.625,4.375,4.375,10400.0],["1998-04-16",4.375,5.0,4.375,5.0,5920.0],["1998-04-17",5.0,5.9375,5.0,5.9375,6720.0],["1998-04-20",5.625,5.625,5.4688,5.4688,9120.0],["1998-04-21",5.4688,6.0938,5.3125,5.625,9000.0],["1998-04-22",5.3125,5.625,5.3125,5.625,16600.0],["1998-04-23",5.3125,5.625,5.3125,5.3125,9560.0],["1998-04-24",5.3125,5.3125,4.8438,5.1562,6140.0],["1998-04-27",5.0,5.1562,5.0,5.0,7480.0],["1998-04-28",5.0,5.0,4.375,4.6875,15640.0],["1998-04-29",4.8438,4.8438,4.0625,4.0625,14460.0],["1998-04-30",3.9062,4.0625,3.5938,4.0625,10700.0],["1998-05-01",4.0625,4.375,3.9062,3.9062,4400.0],["1998-05-04",4.375,4.6875,3.9062,4.0625,6640.0],["1998-05-05",4.0625,4.0625,3.4375,3.4375,24940.0],["1998-05-06",3.9062,3.9062,3.125,3.4375,14560.0],["1998-05-07",3.125,4.0625,3.125,3.5938,12380.0],["1998-05-08",4.375,5.625,4.0625,5.0,27960.0],["1998-05-11",5.3125,5.4688,4.2188,4.2188,25320.0],["1998-05-12",4.0625,5.0,3.75,4.375,7320.0],["1998-05-13",4.375,5.0,3.75,4.6875,15240.0],["1998-05-14",5.0,5.0,4.6875,4.8438,4260.0],["1998-05-15",5.0,5.0,3.75,3.75,6840.0],["1998-05-18",4.6875,4.6875,3.9062,3.9062,2220.0],["1998-05-19",4.6875,4.8438,3.9062,4.8438,2020.0],["1998-05-20",4.375,4.375,3.75,4.0625,6240.0],["1998-05-21",4.0625,4.6875,3.75,4.6875,9960.0],["1998-05-22",4.6875,4.6875,4.0625,4.2188,2160.0],["1998-05-26",3.9062,4.0625,3.75,3.9062,3520.0],["1998-05-27",3.9062,4.375,3.75,3.75,21440.0],["1998-05-28",4.2188,4.2188,3.75,3.75,14000.0],["1998-05-29",4.2188,4.2188,3.75,3.75,720.0],["1998-06-01",3.75,4.2188,3.75,4.2188,5000.0],["1998-06-02",4.2188,4.2188,3.9062,3.9062,7200.0],["1998-06-03",3.75,4.0625,3.75,4.0625,9140.0],["1998-06-04",3.75,3.75,3.75,3.75,800.0],["1998-06-05",3.9062,4.375,3.9062,4.375,4220.0],["1998-06-08",4.375,5.0,4.375,4.8438,9000.0],["1998-06-09",5.0,5.0,4.375,4.6875,23280.0],["1998-06-10",4.6875,4.6875,4.2188,4.2188,6100.0],["1998-06-11",4.2188,4.5312,4.0625,4.5312,6940.0],["1998-06-12",4.5312,4.5312,4.0625,4.0625,2040.0],["1998-06-15",4.0625,4.375,3.125,3.125,34100.0],["1998-06-16",4.0625,4.375,4.0625,4.375,4000.0],["1998-06-17",4.0625,4.6875,3.75,3.75,5320.0],["1998-06-18",4.0625,4.2188,3.75,3.75,4880.0],["1998-06-19",4.0625,4.0625,3.75,4.0625,1340.0],["1998-06-22",3.75,3.9062,3.125,3.125,7280.0],["1998-06-23",3.4375,3.9062,3.4375,3.75,4880.0],["1998-06-24",3.4375,3.4375,3.4375,3.4375,320.0],["1998-06-25",3.4375,3.5938,3.4375,3.5938,11040.0],["1998-06-26",3.75,4.0625,3.4375,3.4375,12580.0],["1998-06-29",3.75,3.75,3.4375,3.75,2960.0],["1998-06-30",3.4375,3.75,3.2812,3.2812,3780.0],["1998-07-01",3.5938,3.5938,3.125,3.2812,7440.0],["1998-07-02",3.2812,3.2812,2.1875,2.6562,11680.0],["1998-07-06",2.8125,3.125,2.8125,3.125,2080.0],["1998-07-07",3.125,3.125,2.8125,2.9688,7520.0],["1998-07-08",2.8125,2.8125,2.8125,2.8125,2940.0],["1998-07-09",2.9688,2.9688,2.8125,2.9688,7060.0],["1998-07-10",2.8125,2.8125,2.5,2.6562,9900.0],["1998-07-13",2.9688,2.9688,2.1875,2.6562,25220.0],["1998-07-14",2.6562,2.8125,2.1875,2.5,11500.0],["1998-07-15",2.6562,2.6562,2.1875,2.3438,12640.0],["1998-07-16",2.5,2.5,2.1875,2.3438,8100.0],["1998-07-17",2.1875,2.3438,2.1875,2.3438,20820.0],["1998-07-20",2.3438,2.5,2.1875,2.3438,7920.0],["1998-07-21",2.3438,2.3438,2.1875,2.1875,5400.0],["1998-07-22",2.3438,2.3438,2.1875,2.3438,2920.0],["1998-07-23",2.3438,2.3438,2.1875,2.1875,7280.0],["1998-07-24",2.3438,3.2812,2.3438,2.8125,14740.0],["1998-07-27",2.9688,2.9688,2.8125,2.8125,3620.0],["1998-07-28",2.8125,3.2812,2.5,2.6562,7480.0],["1998-07-29",2.6562,2.6562,2.5,2.5,5280.0],["1998-07-30",2.5,2.6562,2.3438,2.5,17580.0],["1998-07-31",2.8125,2.8125,2.8125,2.8125,3800.0],["1998-08-03",2.6562,2.8125,2.5,2.8125,7300.0],["1998-08-04",2.6562,2.8125,2.5,2.8125,5620.0],["1998-08-05",2.5,2.5,2.3438,2.3438,2700.0],["1998-08-06",2.5,2.6562,2.5,2.6562,8860.0],["1998-08-07",2.6562,2.8125,2.6562,2.6562,3800.0],["1998-08-10",2.6562,2.6562,2.5,2.6562,16120.0],["1998-08-11",2.6562,3.2812,2.5,2.9688,16800.0],["1998-08-12",3.2812,3.2812,2.9688,2.9688,4700.0],["1998-08-13",3.2812,3.2812,2.5,2.5,9340.0],["1998-08-14",2.6562,2.8125,2.5,2.6562,4000.0],["1998-08-17",2.5,2.6562,2.3438,2.5,16000.0],["1998-08-18",2.8125,2.8125,2.6562,2.6562,5120.0],["1998-08-19",2.8125,2.8125,2.1875,2.5,14240.0],["1998-08-20",2.5,2.5,1.5625,1.875,11320.0],["1998-08-21",2.3438,2.6562,2.3438,2.5,36700.0],["1998-08-24",2.5,2.5,2.5,2.5,8220.0],["1998-08-25",2.3438,2.3438,1.5625,2.0312,16380.0],["1998-08-26",2.0312,2.0312,1.7188,1.875,24340.0],["1998-08-27",2.0312,2.0312,1.875,2.0312,7440.0],["1998-08-28",1.875,1.875,1.875,1.875,300.0],["1998-08-31",1.875,2.8125,1.875,2.5,19720.0],["1998-09-01",2.5,2.5,2.1875,2.1875,1900.0],["1998-09-02",2.1875,2.5,2.1875,2.1875,3680.0],["1998-09-03",2.3438,2.5,1.875,1.875,18440.0],["1998-09-04",2.3438,2.3438,1.875,2.1875,6120.0],["1998-09-08",2.1875,2.5,1.875,1.875,3760.0],["1998-09-09",2.5,2.5,2.1875,2.1875,4640.0],["1998-09-10",2.0312,2.0312,1.875,1.875,11060.0],["1998-09-11",1.875,2.3438,1.5625,1.7188,40460.0],["1998-09-14",2.0312,2.0312,1.5625,1.7188,17800.0],["1998-09-15",1.7188,2.0312,1.5625,2.0312,16720.0],["1998-09-16",2.0312,2.5,1.7188,1.7188,26720.0],["1998-09-17",1.875,1.875,1.5625,1.7188,35900.0],["1998-09-18",1.7188,1.875,1.25,1.5625,58820.0],["1998-09-21",1.5625,1.7188,1.4062,1.5625,31440.0],["1998-09-22",1.5625,1.7188,1.5625,1.7188,16380.0],["1998-09-23",1.5625,1.875,1.5625,1.7188,10960.0],["1998-09-24",1.7188,1.875,1.5625,1.5625,9460.0],["1998-09-25",1.7188,1.7188,1.4062,1.7188,16760.0],["1998-09-28",1.5625,1.7188,1.5625,1.7188,1400.0],["1998-09-29",1.7188,1.875,1.7188,1.875,6980.0],["1998-09-30",1.875,2.0312,1.7188,1.7188,18460.0],["1998-10-01",1.875,2.0312,1.7188,1.875,18340.0],["1998-10-02",2.0312,2.0312,1.5625,1.7188,27440.0],["1998-10-05",1.7188,2.0312,1.7188,1.875,10780.0],["1998-10-06",2.0312,2.0312,1.7188,1.7188,7300.0],["1998-10-07",1.7188,2.3438,1.5625,2.3438,38820.0],["1998-10-08",2.3438,2.5,2.1875,2.5,28160.0],["1998-10-09",1.875,2.5,1.875,2.3438,11260.0],["1998-10-12",2.5,2.5,2.0312,2.0312,17520.0],["1998-10-13",2.5,3.4375,2.5,3.2812,18360.0],["1998-10-14",4.6875,4.8438,3.5938,3.9062,68560.0],["1998-10-15",4.8438,5.0,3.75,4.2188,59500.0],["1998-10-16",4.375,4.375,3.75,3.9062,20360.0],["1998-10-19",3.75,4.2188,3.5938,3.9062,14740.0],["1998-10-20",4.0625,4.375,4.0625,4.375,13120.0],["1998-10-21",4.375,4.5312,4.0625,4.0625,12680.0],["1998-10-22",4.0625,4.5312,4.0625,4.5312,8360.0],["1998-10-23",4.5312,4.5312,4.0625,4.375,10200.0],["1998-10-26",4.375,4.375,3.75,3.75,12760.0],["1998-10-27",3.9062,3.9062,3.5938,3.75,19700.0],["1998-10-28",3.9062,3.9062,3.4375,3.75,8240.0],["1998-10-29",3.75,3.75,3.5938,3.5938,14240.0],["1998-10-30",3.75,3.75,3.4375,3.75,4900.0],["1998-11-02",3.4375,3.5938,3.2812,3.2812,5540.0],["1998-11-03",3.4375,3.4375,2.8125,3.2812,14420.0],["1998-11-04",3.125,3.4375,2.5,2.8125,21140.0],["1998-11-05",2.8125,2.9688,2.6562,2.9688,53260.0],["1998-11-06",2.9688,3.125,2.9688,2.9688,20380.0],["1998-11-09",3.125,3.125,2.6562,2.9688,22880.0],["1998-11-10",3.125,3.125,2.6562,2.6562,34160.0],["1998-11-11",2.6562,2.8125,2.5,2.5,15120.0],["1998-11-12",2.6562,2.8125,2.6562,2.8125,1580.0],["1998-11-13",2.8125,2.8125,2.6562,2.6562,7280.0],["1998-11-16",2.8125,3.125,2.6562,3.125,43260.0],["1998-11-17",3.125,3.5938,2.6562,2.8125,47760.0],["1998-11-18",2.6562,3.125,2.6562,3.125,1580.0],["1998-11-19",3.125,3.125,2.8125,3.125,2060.0],["1998-11-20",3.125,3.2812,3.125,3.2812,620.0],["1998-11-23",3.2812,3.2812,2.9688,3.125,17420.0],["1998-11-24",2.9688,3.75,2.6562,3.5938,9400.0],["1998-11-25",3.75,3.9062,3.5938,3.75,24080.0],["1998-11-27",3.75,3.75,3.5938,3.75,2440.0],["1998-11-30",3.5938,3.5938,3.2812,3.5938,1780.0],["1998-12-01",3.2812,3.4375,3.125,3.4375,6620.0],["1998-12-02",3.4375,3.4375,2.6562,3.125,15800.0],["1998-12-03",3.125,3.125,1.875,2.5,28480.0],["1998-12-04",2.1875,2.5,2.0312,2.3438,13380.0],["1998-12-07",2.1875,2.5,2.0312,2.5,15120.0],["1998-12-08",2.1875,2.5,2.1875,2.1875,1420.0],["1998-12-09",2.5,2.5,1.875,2.0312,22440.0],["1998-12-10",2.0312,2.1875,1.875,1.875,10220.0],["1998-12-11",1.875,2.3438,1.875,2.1875,10260.0],["1998-12-14",2.0312,2.0312,1.7188,1.7188,14880.0],["1998-12-15",1.875,1.875,1.5625,1.7188,28400.0],["1998-12-16",1.5625,1.875,1.5625,1.7188,9440.0],["1998-12-17",2.1875,2.3438,1.7188,1.7188,16380.0],["1998-12-18",2.1875,2.1875,1.5625,1.7188,20800.0],["1998-12-21",1.875,1.875,1.0938,1.5625,75660.0],["1998-12-22",1.5625,1.875,1.4062,1.5625,6340.0],["1998-12-23",1.25,1.875,1.25,1.25,15440.0],["1998-12-24",1.7188,1.7188,1.25,1.25,12640.0],["1998-12-28",1.0938,1.4062,1.0938,1.0938,8500.0],["1998-12-29",1.25,1.875,0.625,0.625,47400.0],["1998-12-30",0.7812,1.25,0.7812,1.25,27640.0],["1998-12-31",1.25,1.7188,1.0938,1.7188,8980.0],["1999-01-04",1.4062,1.4062,1.4062,1.4062,340.0],["1999-01-05",1.4062,1.7188,1.25,1.7188,3280.0],["1999-01-06",1.7188,1.875,1.7188,1.875,7100.0],["1999-01-07",1.875,2.1875,1.5625,2.1875,24660.0],["1999-01-08",2.1875,2.1875,1.875,1.875,440.0],["1999-01-11",2.1875,2.1875,1.875,1.875,9760.0],["1999-01-12",2.1875,3.4375,2.0312,3.125,11420.0],["1999-01-13",2.5,3.2812,2.5,2.8125,14820.0],["1999-01-14",2.5,2.5,2.5,2.5,1040.0],["1999-01-15",2.8125,2.8125,1.875,2.3438,5560.0],["1999-01-19",2.3438,2.8125,2.3438,2.8125,4640.0],["1999-01-20",2.5,2.5,2.5,2.5,8120.0],["1999-01-21",2.8125,2.8125,2.5,2.5,2840.0],["1999-01-22",2.5,2.5,2.5,2.5,5160.0],["1999-01-25",3.125,3.125,2.5,3.125,640.0],["1999-01-26",2.5,2.5,2.5,2.5,2860.0],["1999-01-27",2.6562,2.6562,2.1875,2.1875,14500.0],["1999-01-28",2.0,2.125,2.0,2.0,3300.0],["1999-01-29",2.0,2.0,2.0,2.0,600.0],["1999-02-01",2.0,2.25,1.875,1.875,7600.0],["1999-02-02",1.75,1.75,1.75,1.75,4200.0],["1999-02-03",1.875,1.875,1.75,1.875,7400.0],["1999-02-04",1.875,1.875,1.875,1.875,11100.0],["1999-02-05",1.875,1.875,1.75,1.75,2700.0],["1999-02-08",1.8125,1.8125,1.75,1.75,16400.0],["1999-02-09",1.75,1.75,1.6875,1.6875,1900.0],["1999-02-10",1.6875,1.6875,1.6875,1.6875,1600.0],["1999-02-11",1.6875,1.6875,1.6875,1.6875,3400.0],["1999-02-12",1.6875,1.8125,1.6875,1.8125,2600.0],["1999-02-16",1.625,1.625,1.5625,1.625,1400.0],["1999-02-17",1.75,1.75,1.5625,1.5625,1100.0],["1999-02-18",1.6875,1.6875,1.5625,1.5625,1700.0],["1999-02-19",1.75,1.75,1.75,1.75,300.0],["1999-02-22",1.5625,1.75,1.5,1.75,8900.0],["1999-02-23",1.5,1.5,1.5,1.5,600.0],["1999-02-24",1.5,1.5,1.375,1.375,3400.0],["1999-02-25",1.375,1.375,1.375,1.375,1200.0],["1999-02-26",1.375,1.5625,1.375,1.5,8400.0],["1999-03-01",1.5,1.5,1.5,1.5,1100.0],["1999-03-02",1.5,1.5,1.375,1.5,4600.0],["1999-03-03",1.375,1.6875,1.375,1.375,3100.0],["1999-03-04",1.625,1.625,1.375,1.375,1800.0],["1999-03-05",1.375,1.375,1.375,1.375,1500.0],["1999-03-08",1.5,1.5,1.25,1.375,14200.0],["1999-03-09",1.125,1.125,1.125,1.125,300.0],["1999-03-10",1.125,1.25,1.0625,1.25,2000.0],["1999-03-11",1.25,1.25,1.25,1.25,0.0],["1999-03-12",1.25,1.25,1.0625,1.0625,5500.0],["1999-03-15",1.0625,1.0625,1.0625,1.0625,0.0],["1999-03-16",1.25,1.25,1.25,1.25,100.0],["1999-03-17",1.0625,1.0625,1.0625,1.0625,1200.0],["1999-03-18",1.25,1.25,1.125,1.125,2700.0],["1999-03-19",1.125,1.125,1.0625,1.0625,4400.0],["1999-03-22",1.0625,1.125,0.8125,0.8125,24900.0],["1999-03-23",0.8125,0.9688,0.8125,0.9688,8700.0],["1999-03-24",1.0312,1.0312,0.9062,0.9062,4500.0],["1999-03-25",1.0,1.0938,1.0,1.0,3800.0],["1999-03-26",1.0938,1.125,1.0,1.0312,11800.0],["1999-03-29",1.125,1.125,1.0625,1.0625,1700.0],["1999-03-30",1.125,1.125,1.0625,1.0625,2000.0],["1999-03-31",1.1562,1.1562,1.125,1.125,2900.0],["1999-04-01",1.125,1.125,1.125,1.125,2100.0],["1999-04-05",1.0938,1.0938,0.9688,0.9688,9400.0],["1999-04-06",1.0938,1.1562,1.0,1.0,10800.0],["1999-04-07",1.0,1.0,0.9375,1.0,1300.0],["1999-04-08",1.0,1.0,1.0,1.0,5300.0],["1999-04-09",1.0,1.0,1.0,1.0,0.0],["1999-04-12",1.0625,1.0625,1.0625,1.0625,500.0],["1999-04-13",1.0625,1.0625,1.0625,1.0625,0.0],["1999-04-14",1.0625,1.0625,1.0625,1.0625,0.0],["1999-04-15",1.0625,1.0625,1.0625,1.0625,0.0],["1999-04-16",1.0,1.0,1.0,1.0,900.0],["1999-04-19",1.0,1.0625,1.0,1.0625,7200.0],["1999-04-20",1.0,1.0,1.0,1.0,700.0],["1999-04-21",1.125,1.125,0.75,0.75,10700.0],["1999-04-22",0.875,1.0,0.875,1.0,5700.0],["1999-04-23",1.125,1.125,1.125,1.125,200.0],["1999-04-26",1.125,1.125,1.125,1.125,4000.0],["1999-04-27",1.125,1.125,1.125,1.125,9700.0],["1999-04-28",1.0625,1.125,1.0,1.0,64000.0],["1999-04-29",1.125,1.25,1.0625,1.25,31800.0],["1999-04-30",1.25,1.25,1.125,1.1875,20500.0],["1999-05-03",1.125,1.125,0.9375,0.9375,57200.0],["1999-05-04",1.2188,1.25,1.0,1.0,17800.0],["1999-05-05",1.0625,1.25,1.0625,1.0625,3100.0],["1999-05-06",1.0625,1.0625,1.0625,1.0625,0.0],["1999-05-07",1.0625,1.0625,1.0625,1.0625,0.0],["1999-05-10",1.25,1.25,1.1875,1.1875,6100.0],["1999-05-11",1.25,1.25,1.125,1.25,6700.0],["1999-05-12",1.25,1.25,1.25,1.25,1000.0],["1999-05-13",1.125,1.125,1.125,1.125,4000.0],["1999-05-14",0.875,1.125,0.75,1.0,20400.0],["1999-05-17",1.125,1.125,1.0,1.0,3600.0],["1999-05-18",1.125,1.125,1.125,1.125,2400.0],["1999-05-19",1.375,1.375,1.125,1.125,10900.0],["1999-05-20",1.125,1.125,1.125,1.125,200.0],["1999-05-21",1.125,1.125,1.125,1.125,0.0],["1999-05-24",1.1875,1.375,1.1875,1.375,1300.0],["1999-05-25",1.4062,1.5625,1.375,1.5,32300.0],["1999-05-26",1.6875,1.6875,1.5,1.6875,8500.0],["1999-05-27",1.6875,1.6875,1.625,1.625,4900.0],["1999-05-28",1.6562,1.75,1.6562,1.75,1300.0],["1999-06-01",1.875,2.25,1.875,2.0,16700.0],["1999-06-02",2.2969,2.75,2.2812,2.75,44800.0],["1999-06-03",3.0,4.0625,2.875,4.0625,87600.0],["1999-06-04",4.0625,5.5,4.0625,5.4375,112900.0],["1999-06-07",5.4375,6.2188,4.125,5.0,161400.0],["1999-06-08",5.0,5.0,4.25,4.3125,27600.0],["1999-06-09",4.3125,4.4062,4.0,4.375,45200.0],["1999-06-10",4.125,4.375,4.0625,4.125,13800.0],["1999-06-11",4.4688,4.5,3.3125,3.75,31700.0],["1999-06-14",3.875,4.0,3.375,3.625,23600.0],["1999-06-15",3.4375,3.625,3.3125,3.3125,13400.0],["1999-06-16",3.3125,3.3125,2.5,3.0,38000.0],["1999-06-17",2.625,3.0,2.625,2.75,17000.0],["1999-06-18",2.5,3.125,2.5,3.125,17400.0],["1999-06-21",3.125,3.125,2.75,2.75,5600.0],["1999-06-22",3.125,3.125,2.75,2.75,6200.0],["1999-06-23",2.75,3.25,2.75,3.25,2600.0],["1999-06-24",3.25,3.25,2.875,3.25,1500.0],["1999-06-25",3.25,3.25,3.0,3.0625,4900.0],["1999-06-28",3.1875,3.5,3.1875,3.5,8100.0],["1999-06-29",3.625,4.9375,3.625,3.9375,30300.0],["1999-06-30",4.1875,4.4375,4.1562,4.375,5000.0],["1999-07-01",4.5,5.25,4.5,5.0,46400.0],["1999-07-02",5.125,5.125,4.75,4.75,21800.0],["1999-07-06",4.75,5.0,4.5,4.5,13700.0],["1999-07-07",4.875,4.875,4.5,4.5625,5300.0],["1999-07-08",4.875,4.875,4.5,4.625,1000.0],["1999-07-09",4.625,4.625,4.5,4.5,23100.0],["1999-07-12",4.5,4.625,4.125,4.25,6600.0],["1999-07-13",4.375,4.5,4.125,4.1875,10400.0],["1999-07-14",4.3125,4.3125,4.0,4.0625,5400.0],["1999-07-15",4.125,4.125,4.0,4.0,15800.0],["1999-07-16",4.0,4.25,4.0,4.125,2800.0],["1999-07-19",4.3125,4.4375,4.3125,4.4375,1100.0],["1999-07-20",4.3125,4.5,4.3125,4.4375,5200.0],["1999-07-21",4.4375,4.5,4.4375,4.5,2600.0],["1999-07-22",4.5625,4.5625,4.5,4.5,5700.0],["1999-07-23",4.4375,4.4375,4.3125,4.3125,1100.0],["1999-07-26",4.3125,4.875,4.3125,4.6875,12500.0],["1999-07-27",4.5,4.5,4.125,4.3125,10700.0],["1999-07-28",4.3125,5.125,4.3125,5.0625,9800.0],["1999-07-29",5.0625,5.0625,5.0625,5.0625,200.0],["1999-07-30",4.8125,5.125,4.75,4.8125,16600.0],["1999-08-02",4.8125,5.0625,4.8125,4.9375,1800.0],["1999-08-03",5.0,5.0625,5.0,5.0,35000.0],["1999-08-04",5.0,5.0,4.5,4.5,7800.0],["1999-08-05",4.5,4.5,4.0625,4.0625,7700.0],["1999-08-06",4.0625,4.0625,4.0625,4.0625,400.0],["1999-08-09",4.2031,4.2031,4.0625,4.0625,2000.0],["1999-08-10",4.0,4.0,3.6875,3.6875,5100.0],["1999-08-11",3.6875,3.6875,3.6875,3.6875,0.0],["1999-08-12",3.875,3.875,3.8125,3.875,1800.0],["1999-08-13",3.875,3.9375,3.875,3.875,1700.0],["1999-08-16",3.875,3.875,3.875,3.875,0.0],["1999-08-17",3.875,3.875,3.875,3.875,1700.0],["1999-08-18",3.875,3.875,3.5,3.5,8300.0],["1999-08-19",3.5,3.5,3.5,3.5,0.0],["1999-08-20",3.5,4.125,3.5,4.0,8300.0],["1999-08-23",4.25,4.25,4.25,4.25,200.0],["1999-08-24",4.25,4.25,4.25,4.25,500.0],["1999-08-25",4.25,4.25,4.25,4.25,500.0],["1999-08-26",4.25,4.25,4.125,4.125,1500.0],["1999-08-27",4.125,4.125,4.125,4.125,0.0],["1999-08-30",4.0,4.125,4.0,4.0,5300.0],["1999-08-31",4.0,4.0,3.75,3.75,900.0],["1999-09-01",3.625,3.625,3.625,3.625,700.0],["1999-09-02",4.0,4.0,4.0,4.0,100.0],["1999-09-03",3.75,3.75,3.375,3.75,15000.0],["1999-09-07",3.4375,3.875,3.4375,3.875,1800.0],["1999-09-08",4.0,4.0,3.5312,4.0,11600.0],["1999-09-09",4.0,4.0,4.0,4.0,0.0],["1999-09-10",4.0,4.0,4.0,4.0,0.0],["1999-09-13",3.875,3.875,3.5,3.5,9400.0],["1999-09-14",3.5,3.5,3.5,3.5,2900.0],["1999-09-15",3.375,3.75,3.25,3.25,18800.0],["1999-09-16",3.4375,3.75,3.0625,3.375,7100.0],["1999-09-17",3.375,3.625,3.25,3.25,7400.0],["1999-09-20",3.375,3.8125,3.375,3.5,1900.0],["1999-09-21",3.25,3.25,3.0,3.0625,19300.0],["1999-09-22",3.375,3.5,3.0,3.5,2800.0],["1999-09-23",3.4688,3.5,3.4375,3.4375,1100.0],["1999-09-24",3.5,3.5,3.5,3.5,100.0],["1999-09-27",3.5,3.75,3.5,3.5,4800.0],["1999-09-28",3.6875,3.6875,3.6875,3.6875,1700.0],["1999-09-29",3.5,3.8125,3.125,3.8125,11500.0],["1999-09-30",3.8125,3.8125,3.8125,3.8125,0.0],["1999-10-01",3.8125,3.8125,3.8125,3.8125,0.0],["1999-10-04",3.8125,3.8125,3.8125,3.8125,300.0],["1999-10-05",3.3125,3.6875,3.3125,3.6875,300.0],["1999-10-06",3.6875,3.6875,3.6875,3.6875,0.0],["1999-10-07",3.3125,3.75,3.3125,3.75,7100.0],["1999-10-08",3.5625,3.8125,3.5625,3.75,8400.0],["1999-10-11",3.75,3.75,3.75,3.75,0.0],["1999-10-12",3.875,4.5,3.875,4.5,26200.0],["1999-10-13",4.5625,5.0,4.5,5.0,20800.0],["1999-10-14",4.9062,4.9062,4.5625,4.75,2600.0],["1999-10-15",4.5,4.5,4.25,4.3125,4100.0],["1999-10-18",4.625,4.75,4.25,4.25,4700.0],["1999-10-19",4.5,4.5,3.875,3.9375,15600.0],["1999-10-20",4.0,4.0,3.9375,3.9375,2200.0],["1999-10-21",4.0,4.0,3.9375,3.9375,2800.0],["1999-10-22",3.625,4.0,3.625,4.0,500.0],["1999-10-25",3.75,4.0,3.75,4.0,1000.0],["1999-10-26",4.0,4.0,4.0,4.0,0.0],["1999-10-27",3.7812,3.7812,3.75,3.75,700.0],["1999-10-28",3.75,3.75,2.0,3.25,24000.0],["1999-10-29",3.375,3.375,3.375,3.375,700.0],["1999-11-01",3.0625,3.0625,3.0625,3.0625,300.0],["1999-11-02",3.0625,3.375,3.0625,3.25,6100.0],["1999-11-03",3.0625,3.25,2.9375,3.25,3800.0],["1999-11-04",3.25,3.3125,3.0312,3.125,8700.0],["1999-11-05",3.1562,3.1562,2.9375,3.125,10100.0],["1999-11-08",2.9375,2.9375,2.9375,2.9375,300.0],["1999-11-09",2.875,3.0625,2.625,2.875,11900.0],["1999-11-10",2.8125,2.8125,2.5312,2.8125,4600.0],["1999-11-11",2.625,2.875,2.5,2.875,15000.0],["1999-11-12",2.875,3.0,2.875,3.0,1000.0],["1999-11-15",3.0,3.1875,2.875,3.0,14500.0],["1999-11-16",3.0,3.25,3.0,3.25,2000.0],["1999-11-17",3.0,3.25,3.0,3.25,2700.0],["1999-11-18",3.3125,3.375,3.3125,3.3125,1700.0],["1999-11-19",3.5,3.9375,3.5,3.9375,2600.0],["1999-11-22",4.0,4.0,3.6875,3.6875,10900.0],["1999-11-23",3.875,3.875,3.875,3.875,300.0],["1999-11-24",3.75,3.75,3.5,3.6875,3200.0],["1999-11-26",3.6875,3.75,3.6875,3.75,5100.0],["1999-11-29",3.8438,3.8438,3.5,3.5,4700.0],["1999-11-30",3.5,3.75,3.5,3.5,400.0],["1999-12-01",3.5,3.5,3.375,3.5,2700.0],["1999-12-02",3.25,3.25,3.25,3.25,1000.0],["1999-12-03",3.0,3.0,3.0,3.0,1200.0],["1999-12-06",3.0,3.0,3.0,3.0,400.0],["1999-12-07",3.0,3.0,2.375,2.625,11300.0],["1999-12-08",2.6875,2.75,2.125,2.25,41300.0],["1999-12-09",2.5,2.5,2.125,2.375,48000.0],["1999-12-10",2.3125,2.5,2.125,2.25,20300.0],["1999-12-13",2.25,2.5,2.125,2.375,11100.0],["1999-12-14",2.5625,2.5625,2.375,2.375,2900.0],["1999-12-15",3.0625,3.375,2.1875,2.25,17700.0],["1999-12-16",2.4688,3.5,2.25,3.0,38400.0],["1999-12-17",3.0,3.25,3.0,3.0,4500.0],["1999-12-20",3.1875,3.1875,3.0,3.0,5500.0],["1999-12-21",3.0312,3.1875,2.9375,3.0625,14600.0],["1999-12-22",3.1562,3.3125,3.1562,3.25,20900.0],["1999-12-23",3.1875,3.25,3.1875,3.1875,2800.0],["1999-12-27",3.0312,3.0312,2.5,2.75,11000.0],["1999-12-28",2.5,2.5,2.1875,2.4375,11500.0],["1999-12-29",2.4375,2.5625,2.25,2.375,13800.0],["1999-12-30",2.5625,2.5625,2.375,2.5625,10500.0],["1999-12-31",3.25,3.5,2.75,3.0,12800.0],["2000-01-03",3.0,3.0,2.375,2.875,29300.0],["2000-01-04",2.875,2.875,2.875,2.875,0.0],["2000-01-05",2.8125,2.8125,2.6875,2.75,1600.0],["2000-01-06",2.75,2.875,2.4062,2.5,14100.0],["2000-01-07",2.75,2.875,2.75,2.875,1400.0],["2000-01-10",2.875,2.875,2.875,2.875,3500.0],["2000-01-11",2.8125,3.0,2.8125,3.0,10800.0],["2000-01-12",3.0,3.0,2.5625,2.625,22400.0],["2000-01-13",2.75,2.875,2.75,2.75,11500.0],["2000-01-14",2.8125,2.8125,2.75,2.8125,6600.0],["2000-01-18",2.75,3.0,2.625,2.75,32200.0],["2000-01-19",2.6875,2.75,2.625,2.75,9800.0],["2000-01-20",2.75,2.9375,2.625,2.875,14700.0],["2000-01-21",2.875,2.875,2.75,2.75,4700.0],["2000-01-24",2.7188,2.75,2.6875,2.75,7200.0],["2000-01-25",2.875,3.5,2.8125,3.5,21900.0],["2000-01-26",3.75,9.25,3.625,7.6875,1083500.0],["2000-01-27",7.3125,7.625,6.0312,6.875,229500.0],["2000-01-28",6.125,6.4375,5.9375,6.25,75200.0],["2000-01-31",6.0,6.0,5.375,5.875,55500.0],["2000-02-01",4.875,5.5,4.8438,5.25,32700.0],["2000-02-02",5.0625,5.5,5.0,5.125,36200.0],["2000-02-03",5.5938,5.625,5.1875,5.3125,41000.0],["2000-02-04",5.75,6.5625,5.5,6.5,61000.0],["2000-02-07",6.75,7.0,6.3125,6.75,28900.0],["2000-02-08",6.8125,6.8125,6.25,6.25,12600.0],["2000-02-09",6.25,6.5,5.5,6.125,31700.0],["2000-02-10",6.125,6.9375,6.0,6.8438,25900.0],["2000-02-11",6.8281,7.8125,6.8125,7.6875,70100.0],["2000-02-14",7.5625,8.0,7.125,7.625,40600.0],["2000-02-15",7.6875,7.75,7.125,7.25,17000.0],["2000-02-16",7.375,8.0,7.375,7.75,10000.0],["2000-02-17",7.8125,11.0,7.8125,9.0,102600.0],["2000-02-18",9.875,11.5,9.8125,11.0,39700.0],["2000-02-22",10.9688,16.25,10.75,14.0,197600.0],["2000-02-23",14.125,17.0,14.0625,16.4375,120200.0],["2000-02-24",16.25,16.25,13.25,15.25,48300.0],["2000-02-25",15.625,17.0,13.75,14.0,83800.0],["2000-02-28",14.5,15.75,13.75,15.75,20300.0],["2000-02-29",16.5,20.0,16.0,18.4375,127700.0],["2000-03-01",18.4375,29.0,18.4062,25.5,187400.0],["2000-03-02",26.0,28.9375,20.25,23.0,114100.0],["2000-03-03",22.125,23.0,16.0,19.5,106800.0],["2000-03-06",19.0,22.5,18.875,22.0,78300.0],["2000-03-07",22.375,22.375,20.125,20.625,56200.0],["2000-03-08",20.375,21.0,19.0,19.0,9900.0],["2000-03-09",18.75,19.125,17.0,18.75,39700.0],["2000-03-10",18.5625,20.5,17.75,20.125,51700.0],["2000-03-13",19.0,20.0,17.5,19.0,17800.0],["2000-03-14",18.5,18.75,17.125,17.5,11700.0],["2000-03-15",18.875,18.875,17.125,17.125,14800.0],["2000-03-16",16.625,17.0,13.0,14.75,39200.0],["2000-03-17",14.5,15.375,14.5,14.875,11600.0],["2000-03-20",16.5,16.75,14.875,15.25,12200.0],["2000-03-21",15.0,15.25,14.8125,15.0,6400.0],["2000-03-22",14.875,15.0,14.0625,14.125,7000.0],["2000-03-23",14.125,16.875,14.0,15.5,19700.0],["2000-03-24",15.8125,16.125,15.25,15.25,3800.0],["2000-03-27",15.6875,16.125,14.75,14.75,11800.0],["2000-03-28",15.75,17.0,15.625,15.625,38400.0],["2000-03-29",16.125,16.875,16.0,16.125,8500.0],["2000-03-30",15.5312,15.5625,15.0,15.5,5100.0],["2000-03-31",15.2812,16.375,14.625,15.4375,36400.0],["2000-04-03",15.25,15.8125,14.5,15.0,9600.0],["2000-04-04",14.5,15.0,13.0,14.0625,10100.0],["2000-04-05",14.0,15.875,13.0,13.0,10500.0],["2000-04-06",13.5,14.0,13.0,13.0,7600.0],["2000-04-07",16.0,16.0,14.0,14.0,4300.0],["2000-04-10",14.0,14.5,13.0,14.0,3200.0],["2000-04-11",13.0,14.5,12.5,13.0,10500.0],["2000-04-12",12.875,13.0,11.375,11.9375,20400.0],["2000-04-13",11.5312,11.5625,9.75,9.75,14400.0],["2000-04-14",9.4375,9.875,5.5312,8.0,60000.0],["2000-04-17",7.8438,9.75,7.25,8.625,26000.0],["2000-04-18",8.625,10.0,8.625,9.75,18400.0],["2000-04-19",9.9375,9.9375,9.375,9.375,900.0],["2000-04-20",10.75,10.75,9.375,10.5,8200.0],["2000-04-24",10.125,10.1875,8.875,9.0,14000.0],["2000-04-25",9.0,9.25,8.125,9.0,14800.0],["2000-04-26",9.0,9.9375,7.875,8.75,17400.0],["2000-04-27",8.6875,8.75,8.5,8.5,4300.0],["2000-04-28",8.75,9.25,7.625,8.0,5700.0],["2000-05-01",8.5,9.0,8.0,8.75,5200.0],["2000-05-02",8.75,8.875,8.75,8.875,800.0],["2000-05-03",8.75,9.0,8.1875,9.0,1800.0],["2000-05-04",8.9219,8.9219,8.0,8.125,11800.0],["2000-05-05",8.5,9.625,8.5,9.0625,15300.0],["2000-05-08",9.0,13.5,9.0,13.25,25300.0],["2000-05-09",13.0,16.875,13.0,14.0,30300.0],["2000-05-10",14.0,14.0,11.0,11.0,7100.0],["2000-05-11",11.5,12.625,11.5,12.625,1800.0],["2000-05-12",13.1562,13.875,13.1562,13.3125,6100.0],["2000-05-15",13.125,13.375,11.0,11.0,7100.0],["2000-05-16",10.5,11.0,9.75,9.75,6000.0],["2000-05-17",9.5,10.75,9.5,10.75,4500.0],["2000-05-18",10.75,10.75,10.25,10.375,12600.0],["2000-05-19",10.375,10.375,10.375,10.375,0.0],["2000-05-22",10.5,10.5,9.5,10.0,9100.0],["2000-05-23",9.5,9.625,9.0,9.25,8400.0],["2000-05-24",9.25,9.25,8.0,9.25,15000.0],["2000-05-25",9.0,9.75,9.0,9.375,8300.0],["2000-05-26",9.4375,9.75,8.875,8.875,15100.0],["2000-05-30",8.9375,9.0,8.0,8.25,18400.0],["2000-05-31",8.3125,8.75,7.875,8.375,21600.0],["2000-06-01",7.5625,8.125,7.5,7.5,29000.0],["2000-06-02",7.6875,8.125,7.6875,8.125,29600.0],["2000-06-05",8.25,9.625,8.25,9.625,35600.0],["2000-06-06",9.7812,10.125,9.5,9.5,30000.0],["2000-06-07",9.9375,10.0,9.375,9.5,14600.0],["2000-06-08",10.0625,12.0,10.0,10.5,54000.0],["2000-06-09",10.8125,11.0,10.125,10.125,15300.0],["2000-06-12",10.125,10.125,8.5,8.875,16900.0],["2000-06-13",8.5625,9.0,8.5625,8.75,3200.0],["2000-06-14",9.0,9.125,8.625,9.125,2400.0],["2000-06-15",9.125,9.25,8.625,8.625,10600.0],["2000-06-16",8.25,9.5,8.25,8.875,28400.0],["2000-06-19",9.0,9.375,8.5,8.5,19100.0],["2000-06-20",8.5,8.875,8.0,8.25,14400.0],["2000-06-21",8.25,8.25,8.125,8.125,10100.0],["2000-06-22",8.0,8.125,7.75,7.875,12200.0],["2000-06-23",8.0,8.0,7.25,7.5,19100.0],["2000-06-26",7.25,7.5,7.25,7.5,9000.0],["2000-06-27",7.5,7.5,7.375,7.375,20900.0],["2000-06-28",7.375,7.375,7.25,7.25,2200.0],["2000-06-29",7.5625,7.5625,7.5,7.5,3900.0],["2000-06-30",7.5,7.5,7.25,7.2812,6400.0],["2000-07-03",7.5,7.5,7.3125,7.5,5200.0],["2000-07-05",7.875,8.75,7.875,8.75,3500.0],["2000-07-06",8.75,9.0,8.75,9.0,9000.0],["2000-07-07",8.5,8.625,7.0,7.5,12000.0],["2000-07-10",7.5,7.5,7.5,7.5,600.0],["2000-07-11",7.5,7.9375,6.9375,7.5,32200.0],["2000-07-12",7.75,7.9375,7.125,7.5,3800.0],["2000-07-13",7.625,7.625,7.625,7.625,400.0],["2000-07-14",7.75,7.75,7.0,7.25,4400.0],["2000-07-17",7.375,7.625,7.125,7.625,21100.0],["2000-07-18",7.5625,7.6875,7.4375,7.6875,18300.0],["2000-07-19",7.6875,7.875,7.4375,7.625,11000.0],["2000-07-20",7.375,7.875,7.375,7.875,1900.0],["2000-07-21",7.375,7.5,7.375,7.5,1600.0],["2000-07-24",7.5,7.5,7.25,7.25,6800.0],["2000-07-25",7.25,7.25,7.125,7.125,3800.0],["2000-07-26",7.25,7.25,7.125,7.25,4700.0],["2000-07-27",7.125,7.25,7.125,7.25,3200.0],["2000-07-28",7.125,7.1875,7.0,7.1875,3500.0],["2000-07-31",7.0312,7.375,6.75,7.375,17300.0],["2000-08-01",7.125,7.125,5.5,5.5,72500.0],["2000-08-02",5.75,6.25,4.75,5.0,121600.0],["2000-08-03",4.9375,5.125,4.9375,5.0,30900.0],["2000-08-04",5.0,5.125,4.875,5.0,38500.0],["2000-08-07",5.0,5.25,5.0,5.0,22200.0],["2000-08-08",5.0625,5.75,5.0,5.375,81100.0],["2000-08-09",5.5,5.75,5.375,5.375,18400.0],["2000-08-10",5.375,5.5,5.25,5.25,10700.0],["2000-08-11",5.375,5.6875,5.375,5.4375,20700.0],["2000-08-14",5.5,5.875,5.5,5.75,47200.0],["2000-08-15",5.875,5.875,5.75,5.75,8300.0],["2000-08-16",6.0,6.125,5.8125,6.0625,62800.0],["2000-08-17",6.0312,7.0625,6.0,6.625,101500.0],["2000-08-18",6.6875,6.8125,6.5,6.8125,20600.0],["2000-08-21",6.8125,6.8125,6.5,6.5625,18900.0],["2000-08-22",6.5938,6.8125,6.0,6.625,30700.0],["2000-08-23",6.625,6.625,5.875,5.9375,41300.0],["2000-08-24",5.875,6.25,5.75,6.25,6000.0],["2000-08-25",6.5938,6.75,6.0,6.125,19600.0],["2000-08-28",6.125,7.375,6.125,7.125,53900.0],["2000-08-29",7.125,7.875,7.0625,7.25,66900.0],["2000-08-30",7.5,7.875,7.5,7.625,7000.0],["2000-08-31",7.8125,7.8125,7.5625,7.8125,2500.0],["2000-09-01",7.7812,7.8125,7.5625,7.75,6200.0],["2000-09-05",7.8125,8.25,7.5938,8.1875,109400.0],["2000-09-06",8.2812,8.375,7.75,8.0625,40500.0],["2000-09-07",8.0312,8.0625,7.0625,7.0625,36500.0],["2000-09-08",7.125,7.25,6.5,6.5,17400.0],["2000-09-11",6.9375,7.25,6.8125,7.0625,5800.0],["2000-09-12",7.0,7.0,6.6875,6.8125,20900.0],["2000-09-13",6.8125,7.375,6.6875,7.0,40900.0],["2000-09-14",6.9375,7.0,6.875,6.875,3200.0],["2000-09-15",6.75,6.75,6.375,6.375,17500.0],["2000-09-18",6.3125,6.3125,6.3125,6.3125,1600.0],["2000-09-19",6.3125,6.4375,5.75,6.0,13300.0],["2000-09-20",6.25,6.25,5.625,5.75,13200.0],["2000-09-21",6.0,6.0625,5.8125,5.875,22200.0],["2000-09-22",5.625,5.875,5.625,5.6875,8200.0],["2000-09-25",5.875,5.875,5.5625,5.625,24600.0],["2000-09-26",5.625,5.75,5.625,5.75,2800.0],["2000-09-27",5.75,5.8125,5.5,5.5,45100.0],["2000-09-28",5.625,5.625,5.375,5.5,21100.0],["2000-09-29",5.625,5.8125,5.5,5.625,29300.0],["2000-10-02",5.625,5.8125,5.125,5.125,32800.0],["2000-10-03",5.125,5.125,5.0625,5.0625,1400.0],["2000-10-04",5.0,5.0625,4.875,5.0,10200.0],["2000-10-05",5.0,5.125,4.875,5.125,4200.0],["2000-10-06",5.125,5.25,4.75,4.9375,33900.0],["2000-10-09",5.0469,5.0469,4.8125,5.0,12700.0],["2000-10-10",4.9375,5.0,4.875,5.0,9000.0],["2000-10-11",5.0,5.0,4.9688,4.9688,5200.0],["2000-10-12",5.0,5.0,4.4375,4.4375,28400.0],["2000-10-13",4.375,4.75,4.125,4.625,31300.0],["2000-10-16",4.5312,4.625,4.3438,4.3438,35700.0],["2000-10-17",4.3438,4.3438,4.0,4.0,35900.0],["2000-10-18",4.0,4.0,3.25,3.5,65300.0],["2000-10-19",3.5,4.75,3.5,4.25,24100.0],["2000-10-20",4.2344,4.375,4.2344,4.3125,16300.0],["2000-10-23",4.125,4.3125,3.5,3.75,1300.0],["2000-10-24",3.9375,3.9375,3.7812,3.9375,9900.0],["2000-10-25",4.1406,4.1406,3.75,3.75,3500.0],["2000-10-26",3.75,3.875,3.75,3.75,5900.0],["2000-10-27",3.9375,3.9375,3.5,3.75,6800.0],["2000-10-30",3.875,4.0,3.875,3.875,3100.0],["2000-10-31",3.75,3.8125,3.75,3.8125,2900.0],["2000-11-01",4.0,4.0,3.75,3.75,1500.0],["2000-11-02",3.75,4.0,3.5,3.8125,13100.0],["2000-11-03",3.8125,3.8125,3.5625,3.75,23000.0],["2000-11-06",3.8125,4.3125,3.8125,3.8125,10000.0],["2000-11-07",4.375,4.625,3.875,4.0,24400.0],["2000-11-08",4.375,4.5625,4.0625,4.25,40100.0],["2000-11-09",4.0156,4.0156,3.8438,3.9062,5100.0],["2000-11-10",3.8438,4.0625,3.625,3.875,20100.0],["2000-11-13",4.1094,4.1094,3.8906,3.8906,1400.0],["2000-11-14",4.0,4.0,3.75,3.75,3000.0],["2000-11-15",4.125,4.125,3.7812,3.8125,26400.0],["2000-11-16",3.75,3.75,3.625,3.625,1300.0],["2000-11-17",3.75,3.75,3.5625,3.5625,5600.0],["2000-11-20",3.625,4.5625,3.625,3.75,9100.0],["2000-11-21",3.6875,3.6875,3.5,3.5,9400.0],["2000-11-22",4.3594,4.375,3.875,4.25,10500.0],["2000-11-24",3.75,3.875,3.75,3.875,1600.0],["2000-11-27",3.6406,4.0,3.3125,3.875,4700.0],["2000-11-28",3.5156,3.625,3.125,3.625,4100.0],["2000-11-29",3.125,3.375,3.125,3.375,2700.0],["2000-11-30",3.4844,3.4844,3.0625,3.125,14800.0],["2000-12-01",3.125,3.125,2.375,2.4375,75000.0],["2000-12-04",2.4219,2.4219,1.6562,2.3125,73200.0],["2000-12-05",2.3594,3.25,2.25,2.5,41900.0],["2000-12-06",3.125,3.875,2.5,2.5,24600.0],["2000-12-07",2.5938,3.25,2.5938,2.75,4500.0],["2000-12-08",2.6875,3.0,2.6875,2.75,34000.0],["2000-12-11",3.0,3.125,2.5625,2.875,27400.0],["2000-12-12",2.6875,2.9688,2.6875,2.6875,14700.0],["2000-12-13",2.75,3.0,2.75,2.8125,1600.0],["2000-12-14",2.875,2.9375,2.75,2.75,15900.0],["2000-12-15",2.875,2.875,2.5312,2.5312,9500.0],["2000-12-18",2.75,2.75,2.625,2.625,22800.0],["2000-12-19",2.75,2.875,2.6875,2.6875,9400.0],["2000-12-20",2.625,2.625,2.0,2.0,11700.0],["2000-12-21",2.1094,2.25,1.75,2.1562,44900.0],["2000-12-22",2.0938,2.5,2.0938,2.5,7300.0],["2000-12-26",2.1875,2.1875,2.0,2.0625,12300.0],["2000-12-27",2.0,2.125,1.6875,1.875,20900.0],["2000-12-28",1.75,1.875,1.6875,1.8125,81700.0],["2000-12-29",1.9688,2.0,1.6875,2.0,84600.0],["2001-01-02",2.0,2.0625,1.75,1.8125,7900.0],["2001-01-03",2.0,2.0,1.6875,1.75,3300.0],["2001-01-04",2.0,2.375,2.0,2.0,3100.0],["2001-01-05",2.125,2.125,2.0,2.0,4200.0],["2001-01-08",2.0,2.0,2.0,2.0,0.0],["2001-01-09",2.0,2.0,2.0,2.0,1000.0],["2001-01-10",2.125,2.25,2.0625,2.25,12600.0],["2001-01-11",2.0625,2.375,2.0625,2.375,2700.0],["2001-01-12",2.375,2.375,2.375,2.375,600.0],["2001-01-16",2.375,2.375,2.375,2.375,0.0],["2001-01-17",2.1875,2.1875,2.125,2.125,3500.0],["2001-01-18",2.125,2.6875,2.125,2.6875,14400.0],["2001-01-19",2.6875,2.6875,2.5,2.5,2200.0],["2001-01-22",2.6875,3.0,2.625,2.625,5600.0],["2001-01-23",2.5,3.1562,2.5,3.1562,6000.0],["2001-01-24",3.1406,4.0938,3.1406,3.5625,16900.0],["2001-01-25",3.5625,3.75,3.375,3.75,18200.0],["2001-01-26",3.6875,3.6875,3.5625,3.5625,1100.0],["2001-01-29",3.5781,3.9375,3.5625,3.875,5900.0],["2001-01-30",3.625,3.625,3.1875,3.3125,51100.0],["2001-01-31",3.5,3.5,3.0938,3.0938,17600.0],["2001-02-01",3.3594,3.375,3.3594,3.375,500.0],["2001-02-02",3.25,3.625,3.25,3.625,1500.0],["2001-02-05",3.625,3.625,3.5,3.5,5000.0],["2001-02-06",3.5,3.5625,3.375,3.5,4400.0],["2001-02-07",3.375,3.6875,3.375,3.5,28200.0],["2001-02-08",3.5,3.625,3.5,3.5625,12900.0],["2001-02-09",3.5625,3.5625,3.5625,3.5625,1100.0],["2001-02-12",3.5,3.5625,3.5,3.5625,5900.0],["2001-02-13",3.375,3.375,3.0,3.0,1400.0],["2001-02-14",3.25,3.25,3.0,3.0,8200.0],["2001-02-15",3.3125,3.3125,3.25,3.25,2400.0],["2001-02-16",3.0,3.0625,3.0,3.0,8400.0],["2001-02-20",3.0625,3.0625,2.875,2.875,3500.0],["2001-02-21",2.6875,2.75,2.6875,2.75,3300.0],["2001-02-22",2.625,3.0,2.375,3.0,26300.0],["2001-02-23",2.8125,2.875,2.8125,2.875,1100.0],["2001-02-26",2.75,2.75,2.625,2.75,8700.0],["2001-02-27",2.625,2.8125,2.625,2.8125,7200.0],["2001-02-28",2.8125,2.9688,2.8125,2.9375,17500.0],["2001-03-01",2.875,2.875,2.75,2.75,14300.0],["2001-03-02",2.9375,2.9375,2.9375,2.9375,300.0],["2001-03-05",2.9375,3.0,2.9375,2.9375,11000.0],["2001-03-06",2.9531,3.0,2.625,2.625,8300.0],["2001-03-07",2.625,2.875,2.5,2.875,8500.0],["2001-03-08",2.75,2.75,2.75,2.75,2000.0],["2001-03-09",2.5156,2.5156,2.25,2.25,20600.0],["2001-03-12",2.1875,2.1875,1.875,1.875,11300.0],["2001-03-13",2.125,2.125,1.9062,1.9062,8300.0],["2001-03-14",2.0,2.0,1.5625,2.0,16500.0],["2001-03-15",1.8125,2.125,1.7812,2.0,8900.0],["2001-03-16",2.1094,2.125,2.0,2.0,3700.0],["2001-03-19",2.0,2.0,1.7812,1.9062,5900.0],["2001-03-20",2.0469,2.0469,1.8125,2.0,3600.0],["2001-03-21",1.875,2.0,1.8438,1.8438,6700.0],["2001-03-22",1.8438,2.0,1.7812,1.7812,5800.0],["2001-03-23",1.7812,1.9375,1.75,1.9375,4100.0],["2001-03-26",2.0781,2.125,1.8438,2.0,9600.0],["2001-03-27",2.0469,2.0469,1.7188,1.75,21800.0],["2001-03-28",1.875,2.25,1.875,2.25,10300.0],["2001-03-29",2.2188,2.5625,2.2188,2.4375,22800.0],["2001-03-30",2.25,2.75,2.25,2.75,6700.0],["2001-04-02",2.625,2.625,2.375,2.375,1200.0],["2001-04-03",2.5,2.5,2.375,2.5,1100.0],["2001-04-04",2.5,2.5,2.5,2.5,6300.0],["2001-04-05",2.5,3.25,2.5,3.2344,8900.0],["2001-04-06",2.7656,2.8125,2.75,2.8125,26800.0],["2001-04-09",2.8,3.0,2.8,3.0,7000.0],["2001-04-10",3.0,3.25,2.97,3.2,16300.0],["2001-04-11",3.2,3.37,3.2,3.34,16100.0],["2001-04-12",3.38,3.87,3.25,3.87,10800.0],["2001-04-16",3.75,3.95,3.75,3.95,11300.0],["2001-04-17",3.85,3.95,3.8,3.87,1900.0],["2001-04-18",3.88,4.46,3.87,4.4,31000.0],["2001-04-19",4.46,4.75,4.46,4.7,33800.0],["2001-04-20",4.42,4.6,4.4,4.4,15900.0],["2001-04-23",4.18,4.43,4.05,4.05,38200.0],["2001-04-24",4.0,4.25,4.0,4.19,10100.0],["2001-04-25",4.11,4.25,3.7,4.04,18600.0],["2001-04-26",4.05,4.28,4.0,4.0,6800.0],["2001-04-27",4.1,4.1,4.1,4.1,100.0],["2001-04-30",4.0,4.0,3.55,3.87,12500.0],["2001-05-01",3.55,3.85,3.4,3.5,19400.0],["2001-05-02",3.7,3.7,3.7,3.7,200.0],["2001-05-03",3.7,3.7,3.7,3.7,0.0],["2001-05-04",3.7,3.7,3.7,3.7,0.0],["2001-05-07",3.7,3.7,3.7,3.7,0.0],["2001-05-08",3.63,3.65,3.5,3.5,6800.0],["2001-05-09",3.5,3.5,3.5,3.5,700.0],["2001-05-10",3.5,3.51,3.0,3.2,10900.0],["2001-05-11",3.0,3.15,3.0,3.15,1400.0],["2001-05-14",3.08,3.08,3.0,3.0,3900.0],["2001-05-15",3.02,3.02,3.02,3.02,1200.0],["2001-05-16",3.05,3.42,3.0,3.3,4300.0],["2001-05-17",3.29,3.29,3.05,3.15,6300.0],["2001-05-18",3.1,3.1,3.05,3.05,9500.0],["2001-05-21",3.06,3.1,2.7,2.7,7500.0],["2001-05-22",2.9,3.15,2.9,3.15,2000.0],["2001-05-23",3.0,3.14,3.0,3.14,1500.0],["2001-05-24",3.14,3.14,2.87,3.0,3400.0],["2001-05-25",3.0,3.0,3.0,3.0,6400.0],["2001-05-29",2.9,3.0,2.9,3.0,50700.0],["2001-05-30",3.0,3.0,2.82,2.85,25800.0],["2001-05-31",2.75,2.85,2.75,2.8,2900.0],["2001-06-01",2.82,2.85,2.67,2.67,4600.0],["2001-06-04",2.7,2.85,2.7,2.85,8400.0],["2001-06-05",2.8,2.85,2.8,2.85,3800.0],["2001-06-06",2.8,2.8,2.77,2.77,2000.0],["2001-06-07",2.8,2.8,2.7,2.7,8400.0],["2001-06-08",2.7,2.7,2.7,2.7,1100.0],["2001-06-11",2.65,2.7,2.1,2.1,15100.0],["2001-06-12",2.15,2.38,2.15,2.22,14200.0],["2001-06-13",2.22,2.25,2.03,2.05,22200.0],["2001-06-14",2.05,2.05,1.94,2.0,25800.0],["2001-06-15",1.95,2.01,1.95,1.96,9500.0],["2001-06-18",2.0,2.09,1.96,2.0,32200.0],["2001-06-19",2.04,2.06,1.9,2.0,10400.0],["2001-06-20",1.91,2.0,1.91,1.95,7300.0],["2001-06-21",1.95,2.05,1.9,2.05,6100.0],["2001-06-22",2.1,2.2,2.0,2.1,34200.0],["2001-06-25",2.1,2.19,2.06,2.07,6600.0],["2001-06-26",2.1,3.18,2.1,3.18,21900.0],["2001-06-27",3.5,3.5,2.35,3.0,18100.0],["2001-06-28",2.88,2.88,2.61,2.7,8700.0],["2001-06-29",2.78,3.1,2.59,3.1,13700.0],["2001-07-02",2.99,3.23,2.9,3.23,6400.0],["2001-07-03",3.39,3.39,2.9,2.9,2400.0],["2001-07-05",3.11,3.31,2.8,3.0,4000.0],["2001-07-06",3.0,3.0,3.0,3.0,0.0],["2001-07-09",2.9,2.9,2.72,2.75,2300.0],["2001-07-10",2.75,2.75,2.63,2.63,1000.0],["2001-07-11",2.65,2.65,2.64,2.64,300.0],["2001-07-12",2.63,2.85,2.63,2.85,9500.0],["2001-07-13",2.75,2.75,2.6,2.7,5500.0],["2001-07-16",2.55,2.7,2.5,2.51,6100.0],["2001-07-17",2.51,2.55,2.4,2.55,11000.0],["2001-07-18",2.4,2.46,2.2,2.44,8500.0],["2001-07-19",2.3,2.3,2.3,2.3,500.0],["2001-07-20",2.33,2.45,2.33,2.33,1600.0],["2001-07-23",2.33,2.45,2.33,2.45,1300.0],["2001-07-24",2.35,2.35,2.35,2.35,1000.0],["2001-07-25",2.35,2.58,2.2,2.58,7000.0],["2001-07-26",2.46,2.48,2.46,2.48,6400.0],["2001-07-27",2.48,2.48,2.35,2.35,1100.0],["2001-07-30",2.25,2.9,2.25,2.59,8700.0],["2001-07-31",2.89,2.89,2.21,2.86,2400.0],["2001-08-01",2.86,2.86,2.86,2.86,0.0],["2001-08-02",2.3,2.7,2.3,2.7,400.0],["2001-08-03",2.6,2.75,2.6,2.75,5300.0],["2001-08-06",2.55,2.55,2.3,2.45,3700.0],["2001-08-07",2.3,2.35,2.11,2.34,22000.0],["2001-08-08",2.35,2.38,2.15,2.3,6900.0],["2001-08-09",2.25,2.45,2.2,2.45,3100.0],["2001-08-10",2.45,2.45,2.45,2.45,1000.0],["2001-08-13",2.45,2.45,2.36,2.36,7900.0],["2001-08-14",2.44,2.44,2.4,2.4,3000.0],["2001-08-15",2.35,2.35,2.35,2.35,2400.0],["2001-08-16",2.4,2.4,2.4,2.4,4500.0],["2001-08-17",2.35,2.35,2.2,2.25,4500.0],["2001-08-20",2.25,2.25,2.2,2.2,1400.0],["2001-08-21",2.2,2.29,2.12,2.13,16000.0],["2001-08-22",2.15,2.15,2.0,2.0,6900.0],["2001-08-23",2.05,2.05,2.01,2.01,700.0],["2001-08-24",2.01,2.01,1.96,2.0,9700.0],["2001-08-27",1.9,1.9,1.8,1.9,4600.0],["2001-08-28",1.86,2.15,1.82,1.9,17100.0],["2001-08-29",2.0,2.0,2.0,2.0,1000.0],["2001-08-30",2.0,2.1,2.0,2.05,3200.0],["2001-08-31",2.05,2.1,2.05,2.1,800.0],["2001-09-04",2.11,2.11,2.0,2.0,2300.0],["2001-09-05",2.0,2.0,2.0,2.0,8500.0],["2001-09-06",1.95,1.95,1.95,1.95,400.0],["2001-09-07",2.0,2.0,1.9,1.95,1000.0],["2001-09-10",2.0,2.0,1.75,1.8,24600.0],["2001-09-17",1.85,2.04,1.84,1.9,4400.0],["2001-09-18",1.8,1.85,1.8,1.85,200.0],["2001-09-19",1.85,1.86,1.23,1.25,43900.0],["2001-09-20",1.3,1.4,1.25,1.25,5100.0],["2001-09-21",1.25,1.35,1.2,1.35,2500.0],["2001-09-24",1.35,1.5,1.35,1.5,10700.0],["2001-09-25",1.53,1.6,1.53,1.6,15000.0],["2001-09-26",1.45,1.45,1.0,1.25,9500.0],["2001-09-27",1.1,1.7,1.05,1.2,11300.0],["2001-09-28",1.2,1.2,1.0,1.2,27100.0],["2001-10-01",1.2,1.2,1.2,1.2,0.0],["2001-10-02",1.1,1.1,1.1,1.1,500.0],["2001-10-03",1.22,1.22,1.22,1.22,1300.0],["2001-10-04",1.3,1.3,1.3,1.3,1000.0],["2001-10-05",1.3,1.3,1.3,1.3,0.0],["2001-10-08",1.2,1.2,1.2,1.2,3200.0],["2001-10-09",1.15,1.15,1.15,1.15,500.0],["2001-10-10",1.15,1.15,1.15,1.15,0.0],["2001-10-11",1.15,1.15,1.15,1.15,300.0],["2001-10-12",1.15,1.15,1.15,1.15,100.0],["2001-10-15",1.15,1.15,1.1,1.1,2800.0],["2001-10-16",1.06,1.07,1.0,1.03,26400.0],["2001-10-17",1.0,1.0,0.98,1.0,4800.0],["2001-10-18",0.95,0.95,0.67,0.7,15900.0],["2001-10-19",0.83,0.98,0.83,0.87,9600.0],["2001-10-22",0.96,0.96,0.75,0.75,3600.0],["2001-10-23",0.75,0.75,0.75,0.75,0.0],["2001-10-24",0.89,0.89,0.85,0.85,1300.0],["2001-10-25",0.85,0.85,0.85,0.85,0.0],["2001-10-26",0.8,1.14,0.68,1.0,191700.0],["2001-10-29",0.98,0.98,0.98,0.98,600.0],["2001-10-30",1.08,1.24,0.98,1.1,5400.0],["2001-10-31",1.2,1.24,1.0,1.05,12100.0],["2001-11-01",1.05,1.05,0.98,0.98,7100.0],["2001-11-02",1.19,1.19,1.19,1.19,400.0],["2001-11-05",1.06,1.06,1.01,1.01,4500.0],["2001-11-06",1.14,1.25,1.14,1.25,10200.0],["2001-11-07",1.19,1.34,1.17,1.17,25000.0],["2001-11-08",1.25,1.25,1.2,1.2,2700.0],["2001-11-09",1.21,1.29,1.2,1.2,8900.0],["2001-11-12",1.2,1.2,1.2,1.2,1100.0],["2001-11-13",1.29,1.3,1.21,1.21,24400.0],["2001-11-14",1.24,2.46,1.24,2.46,13200.0],["2001-11-15",2.45,2.46,1.5,1.55,35600.0],["2001-11-16",1.85,1.85,1.29,1.3,23700.0],["2001-11-19",1.41,1.9,1.25,1.32,15100.0],["2001-11-20",1.3,1.9,1.25,1.56,26700.0],["2001-11-21",1.56,1.56,1.56,1.56,0.0],["2001-11-23",1.55,1.7,1.54,1.54,6700.0],["2001-11-26",1.54,1.55,1.35,1.5,5100.0],["2001-11-27",1.45,1.45,1.35,1.36,2600.0],["2001-11-28",1.4,1.55,1.4,1.5,10000.0],["2001-11-29",1.54,1.55,1.5,1.5,1200.0],["2001-11-30",1.7,1.75,1.51,1.51,29100.0],["2001-12-03",1.51,1.51,1.5,1.5,1100.0],["2001-12-04",1.38,1.5,1.38,1.38,2800.0],["2001-12-05",1.42,1.49,1.26,1.49,10600.0],["2001-12-06",1.35,1.35,1.35,1.35,2800.0],["2001-12-07",1.3,1.3,1.26,1.26,3100.0],["2001-12-10",1.26,1.26,1.26,1.26,0.0],["2001-12-11",1.26,1.29,1.1,1.29,49900.0],["2001-12-12",1.26,1.26,1.09,1.1,8300.0],["2001-12-13",1.09,1.25,1.05,1.25,3200.0],["2001-12-14",1.17,1.25,1.09,1.25,6100.0],["2001-12-17",1.25,1.31,1.25,1.31,2300.0],["2001-12-18",1.35,1.36,1.35,1.35,2300.0],["2001-12-19",1.3,1.3,1.1,1.1,2700.0],["2001-12-20",1.2,1.25,1.11,1.11,6100.0],["2001-12-21",1.2,1.2,1.1,1.1,2300.0],["2001-12-24",1.13,1.13,1.13,1.13,900.0],["2001-12-26",1.1,1.15,1.1,1.1,1900.0],["2001-12-27",1.06,1.1,1.05,1.1,2600.0],["2001-12-28",1.09,1.09,1.0,1.01,9900.0],["2001-12-31",1.01,1.22,1.01,1.07,19800.0],["2002-01-02",1.07,1.07,1.07,1.07,0.0],["2002-01-03",1.11,1.11,1.11,1.11,1000.0],["2002-01-04",1.14,1.39,1.14,1.38,9200.0],["2002-01-07",1.35,1.35,1.22,1.22,4100.0],["2002-01-08",1.25,1.33,1.2,1.2,7300.0],["2002-01-09",1.2,1.2,1.17,1.17,5400.0],["2002-01-10",1.17,1.17,1.17,1.17,0.0],["2002-01-11",1.22,1.22,1.22,1.22,200.0],["2002-01-14",1.2,1.2,1.2,1.2,700.0],["2002-01-15",1.17,1.18,1.15,1.16,4900.0],["2002-01-16",1.15,1.15,1.11,1.11,2200.0],["2002-01-17",1.13,1.45,1.13,1.25,12100.0],["2002-01-18",1.4,1.99,1.35,1.8,65400.0],["2002-01-22",1.93,1.94,1.63,1.7,13300.0],["2002-01-23",1.66,1.75,1.66,1.74,7100.0],["2002-01-24",1.69,1.72,1.66,1.72,7700.0],["2002-01-25",1.69,1.69,1.66,1.66,5000.0],["2002-01-28",1.88,1.94,1.66,1.66,5300.0],["2002-01-29",1.8,1.9,1.66,1.66,1200.0],["2002-01-30",1.88,1.89,1.88,1.89,600.0],["2002-01-31",1.9,1.9,1.85,1.85,8000.0],["2002-02-01",2.0,2.2,1.95,2.2,11700.0],["2002-02-04",2.23,2.25,2.2,2.2,7900.0],["2002-02-05",2.28,2.79,2.28,2.29,24700.0],["2002-02-06",2.28,2.59,2.27,2.3,17200.0],["2002-02-07",2.31,2.59,2.27,2.27,17000.0],["2002-02-08",2.3,2.3,2.28,2.28,4000.0],["2002-02-11",2.4,2.4,2.36,2.4,3400.0],["2002-02-12",2.4,2.5,2.3,2.3,6100.0],["2002-02-13",2.06,2.3,1.71,1.95,82500.0],["2002-02-14",1.95,2.0,1.95,1.98,17500.0],["2002-02-15",2.0,2.05,1.96,1.98,16700.0],["2002-02-19",2.0,2.0,1.93,1.95,2300.0],["2002-02-20",1.9,1.94,1.87,1.94,2000.0],["2002-02-21",1.76,1.79,1.76,1.79,1200.0],["2002-02-22",1.8,1.8,1.8,1.8,1300.0],["2002-02-25",1.78,2.5,1.78,2.3,7600.0],["2002-02-26",2.33,2.55,2.3,2.42,12300.0],["2002-02-27",2.48,3.5,2.48,3.41,49800.0],["2002-02-28",3.6,3.75,2.75,3.04,49700.0],["2002-03-01",3.18,3.19,2.5,2.89,23500.0],["2002-03-04",2.89,2.99,2.67,2.8,4400.0],["2002-03-05",2.84,3.0,2.84,3.0,8300.0],["2002-03-06",2.86,3.4,2.86,3.35,9600.0],["2002-03-07",3.27,3.4,3.26,3.35,14100.0],["2002-03-08",3.36,3.42,3.25,3.3,10500.0],["2002-03-11",3.39,3.39,3.25,3.27,9400.0],["2002-03-12",3.29,3.35,3.29,3.31,1900.0],["2002-03-13",3.35,3.39,3.31,3.39,2800.0],["2002-03-14",3.37,3.4,3.37,3.4,4400.0],["2002-03-15",3.36,3.49,3.31,3.49,4700.0],["2002-03-18",3.48,3.49,2.85,3.11,24300.0],["2002-03-19",3.01,3.21,2.8,3.14,19900.0],["2002-03-20",3.21,3.25,2.93,3.0,12300.0],["2002-03-21",3.08,3.09,2.66,2.85,26900.0],["2002-03-22",2.85,2.85,2.85,2.85,2200.0],["2002-03-25",2.85,2.9,2.75,2.85,12300.0],["2002-03-26",2.82,3.1,2.65,3.1,27600.0],["2002-03-27",3.27,3.75,3.26,3.4,53800.0],["2002-03-28",3.45,3.85,3.25,3.8,41900.0],["2002-04-01",3.98,3.98,3.75,3.95,49400.0],["2002-04-02",3.95,3.99,3.27,3.6,19900.0],["2002-04-03",3.54,3.55,3.38,3.5,13400.0],["2002-04-04",3.51,3.7,3.35,3.66,12700.0],["2002-04-05",3.71,3.71,3.63,3.63,2500.0],["2002-04-08",3.64,3.75,3.49,3.75,8400.0],["2002-04-09",3.8,3.85,3.76,3.84,14300.0],["2002-04-10",3.8,3.8,2.25,3.25,856200.0],["2002-04-11",3.28,3.28,3.05,3.09,18500.0],["2002-04-12",3.11,3.15,3.09,3.12,8200.0],["2002-04-15",3.1,3.21,2.77,2.9,36700.0],["2002-04-16",2.92,2.96,2.81,2.9,213100.0],["2002-04-17",2.91,2.91,2.79,2.8,17100.0],["2002-04-18",2.79,2.79,2.45,2.55,28800.0],["2002-04-19",2.5,2.6,2.4,2.44,14600.0],["2002-04-22",2.43,2.43,2.3,2.3,1900.0],["2002-04-23",2.29,2.29,2.05,2.2,24200.0],["2002-04-24",2.25,2.48,2.2,2.38,32100.0],["2002-04-25",2.44,2.5,2.41,2.41,14100.0],["2002-04-26",2.5,2.51,2.45,2.45,1900.0],["2002-04-29",2.5,2.5,2.32,2.34,45200.0],["2002-04-30",2.3,2.4,2.3,2.4,10300.0],["2002-05-01",2.38,2.38,2.35,2.35,3600.0],["2002-05-02",2.35,2.35,2.35,2.35,0.0],["2002-05-03",2.45,2.52,2.45,2.52,2800.0],["2002-05-06",2.52,2.61,2.48,2.61,28900.0],["2002-05-07",2.5,2.6,2.44,2.49,12300.0],["2002-05-08",2.48,2.49,2.47,2.49,2000.0],["2002-05-09",2.48,2.5,2.4,2.42,4100.0],["2002-05-10",2.4,2.41,2.3,2.3,8300.0],["2002-05-13",2.34,2.4,2.34,2.4,1600.0],["2002-05-14",2.42,2.5,2.42,2.5,400.0],["2002-05-15",2.49,2.49,2.36,2.45,6600.0],["2002-05-16",2.41,2.41,2.34,2.34,14000.0],["2002-05-17",2.35,2.35,2.32,2.32,1700.0],["2002-05-20",2.33,2.36,2.3,2.31,27300.0],["2002-05-21",2.31,2.31,2.28,2.28,11700.0],["2002-05-22",2.32,2.35,2.32,2.35,10100.0],["2002-05-23",2.4,2.5,2.4,2.46,21300.0],["2002-05-24",2.46,2.46,2.46,2.46,0.0],["2002-05-28",2.42,2.42,2.35,2.35,900.0],["2002-05-29",2.32,2.32,2.26,2.26,1400.0],["2002-05-30",2.26,2.3,2.26,2.29,20500.0],["2002-05-31",2.29,2.35,2.29,2.31,6600.0],["2002-06-03",2.32,2.32,2.32,2.32,800.0],["2002-06-04",2.32,2.32,2.3,2.3,2400.0],["2002-06-05",2.3,2.3,2.26,2.26,15400.0],["2002-06-06",2.26,2.3,2.25,2.3,8800.0],["2002-06-07",2.26,2.26,2.1,2.24,11400.0],["2002-06-10",2.25,2.29,2.25,2.29,3100.0],["2002-06-11",2.28,2.28,2.28,2.28,100.0],["2002-06-12",2.21,2.21,2.21,2.21,800.0],["2002-06-13",2.21,2.21,2.21,2.21,0.0],["2002-06-14",2.21,2.21,2.21,2.21,400.0],["2002-06-17",2.21,2.21,2.19,2.19,600.0],["2002-06-18",2.19,2.19,2.08,2.1,4600.0],["2002-06-19",2.14,2.14,2.08,2.08,2400.0],["2002-06-20",2.08,2.12,2.05,2.05,13100.0],["2002-06-21",2.05,2.05,2.05,2.05,4500.0],["2002-06-24",2.05,2.05,2.05,2.05,400.0],["2002-06-25",2.08,2.2,2.0,2.2,125000.0],["2002-06-26",2.2,2.2,2.0,2.12,128300.0],["2002-06-27",2.12,2.2,2.12,2.15,2800.0],["2002-06-28",2.12,2.26,2.12,2.19,6600.0],["2002-07-01",2.13,2.13,2.12,2.12,1100.0],["2002-07-02",2.12,2.12,2.12,2.12,100.0],["2002-07-03",2.12,2.15,2.12,2.15,2900.0],["2002-07-05",2.15,2.15,2.15,2.15,0.0],["2002-07-08",2.15,2.15,2.15,2.15,0.0],["2002-07-09",2.15,2.24,2.08,2.09,4300.0],["2002-07-10",2.08,2.1,2.03,2.03,26200.0],["2002-07-11",2.06,2.07,2.04,2.04,10600.0],["2002-07-12",2.05,2.1,2.04,2.07,3100.0],["2002-07-15",2.06,2.06,2.03,2.03,3700.0],["2002-07-16",2.03,2.03,2.03,2.03,0.0],["2002-07-17",2.05,2.05,2.02,2.03,3100.0],["2002-07-18",2.02,2.02,1.91,1.91,9000.0],["2002-07-19",1.95,2.0,1.95,1.95,7000.0],["2002-07-22",1.95,1.95,1.95,1.95,3900.0],["2002-07-23",2.01,2.01,1.91,1.91,8400.0],["2002-07-24",1.94,1.94,1.91,1.94,2300.0],["2002-07-25",1.95,1.96,1.93,1.93,4200.0],["2002-07-26",1.96,1.97,1.96,1.97,200.0],["2002-07-29",1.96,2.04,1.96,2.0,22400.0],["2002-07-30",2.04,2.07,2.0,2.03,4100.0],["2002-07-31",2.03,2.03,2.03,2.03,0.0],["2002-08-01",1.98,1.98,1.96,1.96,3400.0],["2002-08-02",1.98,1.98,1.96,1.96,73100.0],["2002-08-05",1.95,1.96,1.91,1.94,900.0],["2002-08-06",1.93,1.93,1.93,1.93,1500.0],["2002-08-07",1.93,1.93,1.93,1.93,500.0],["2002-08-08",1.93,1.93,1.93,1.93,600.0],["2002-08-09",1.93,1.93,1.93,1.93,0.0],["2002-08-12",1.92,1.92,1.91,1.91,2300.0],["2002-08-13",2.0,2.0,1.94,1.95,3000.0],["2002-08-14",1.94,1.94,1.94,1.94,300.0],["2002-08-15",1.92,1.92,1.9,1.92,400.0],["2002-08-16",1.89,1.89,1.8,1.82,3700.0],["2002-08-19",1.85,1.85,1.78,1.78,2600.0],["2002-08-20",1.8,1.8,1.8,1.8,3000.0],["2002-08-21",1.82,1.82,1.67,1.67,5600.0],["2002-08-22",1.65,1.66,1.61,1.62,3500.0],["2002-08-23",1.68,1.68,1.68,1.68,100.0],["2002-08-26",1.68,1.68,1.68,1.68,0.0],["2002-08-27",1.68,1.68,1.68,1.68,0.0],["2002-08-28",1.68,1.68,1.68,1.68,0.0],["2002-08-29",1.68,1.68,1.68,1.68,0.0],["2002-08-30",1.65,1.7,1.65,1.7,400.0],["2002-09-03",1.63,1.63,1.63,1.63,500.0],["2002-09-04",1.63,1.63,1.63,1.63,0.0],["2002-09-05",1.63,1.63,1.63,1.63,0.0],["2002-09-06",1.61,1.61,1.61,1.61,100.0],["2002-09-09",1.61,1.61,1.49,1.61,12100.0],["2002-09-10",1.49,1.49,1.48,1.48,2100.0],["2002-09-11",1.48,1.48,1.48,1.48,0.0],["2002-09-12",1.48,1.48,1.31,1.31,11600.0],["2002-09-13",1.3,1.3,1.15,1.15,5300.0],["2002-09-16",1.17,1.17,0.98,1.0,17900.0],["2002-09-17",1.0,1.03,0.99,0.99,4200.0],["2002-09-18",0.99,1.0,0.99,0.99,1000.0],["2002-09-19",1.0,1.2,0.99,1.15,122700.0],["2002-09-20",1.18,1.2,1.18,1.2,16100.0],["2002-09-23",1.2,1.2,1.19,1.19,3200.0],["2002-09-24",1.19,1.19,1.04,1.05,23600.0],["2002-09-25",1.15,1.15,1.05,1.08,235300.0],["2002-09-26",1.1,1.2,1.08,1.15,454400.0],["2002-09-27",1.15,1.2,1.15,1.16,2300.0],["2002-09-30",1.2,1.25,1.17,1.25,2000.0],["2002-10-01",1.26,1.26,1.11,1.17,4200.0],["2002-10-02",1.18,1.24,1.16,1.16,12900.0],["2002-10-03",1.16,1.17,1.16,1.17,400.0],["2002-10-04",1.17,1.17,1.17,1.17,0.0],["2002-10-07",1.17,1.17,1.17,1.17,0.0],["2002-10-08",1.2,1.2,1.11,1.11,12300.0],["2002-10-09",1.13,1.14,1.09,1.09,7300.0],["2002-10-10",1.09,1.09,1.09,1.09,0.0],["2002-10-11",1.14,1.16,1.11,1.15,52600.0],["2002-10-14",1.14,1.14,1.14,1.14,1000.0],["2002-10-15",1.15,1.15,1.11,1.12,2900.0],["2002-10-16",1.12,1.12,1.12,1.12,0.0],["2002-10-17",1.12,1.12,1.05,1.07,4400.0],["2002-10-18",1.15,1.2,1.15,1.2,2400.0],["2002-10-21",1.2,1.2,1.16,1.16,200.0],["2002-10-22",1.18,1.18,1.14,1.14,1400.0],["2002-10-23",1.14,1.14,1.14,1.14,0.0],["2002-10-24",1.14,1.14,1.14,1.14,0.0],["2002-10-25",1.14,1.14,1.14,1.14,0.0],["2002-10-28",1.13,1.13,1.09,1.1,21500.0],["2002-10-29",1.09,1.09,1.09,1.09,100.0],["2002-10-30",1.09,1.1,1.09,1.1,3000.0],["2002-10-31",1.14,1.14,1.14,1.14,1400.0],["2002-11-01",1.11,1.11,1.11,1.11,500.0],["2002-11-04",1.15,1.17,1.09,1.1,7500.0],["2002-11-05",1.17,1.17,1.05,1.05,72700.0],["2002-11-06",1.09,1.25,1.09,1.23,5100.0],["2002-11-07",1.25,1.46,1.25,1.41,8000.0],["2002-11-08",1.43,1.47,1.42,1.42,26100.0],["2002-11-11",1.42,1.42,1.42,1.42,0.0],["2002-11-12",1.45,1.45,1.44,1.44,2600.0],["2002-11-13",1.4,1.4,1.34,1.34,3400.0],["2002-11-14",1.39,1.39,1.35,1.39,3300.0],["2002-11-15",1.5,1.63,1.47,1.5,121800.0],["2002-11-18",1.62,1.8,1.6,1.68,58500.0],["2002-11-19",1.72,1.78,1.26,1.53,19000.0],["2002-11-20",1.52,1.52,1.46,1.46,1100.0],["2002-11-21",1.51,1.57,1.31,1.57,2700.0],["2002-11-22",1.53,1.53,1.25,1.47,19600.0],["2002-11-25",1.51,1.67,1.41,1.55,28900.0],["2002-11-26",1.58,1.68,1.55,1.58,27500.0],["2002-11-27",1.58,1.63,1.54,1.6,5900.0],["2002-11-29",1.54,1.6,1.51,1.6,8400.0],["2002-12-02",1.59,1.66,1.54,1.54,22000.0],["2002-12-03",1.64,1.84,1.56,1.75,29700.0],["2002-12-04",1.8,1.94,1.64,1.76,13100.0],["2002-12-05",1.83,2.0,1.75,1.88,26100.0],["2002-12-06",1.93,1.99,1.87,1.91,7500.0],["2002-12-09",1.9,1.99,1.85,1.99,13000.0],["2002-12-10",1.99,2.0,1.99,1.99,4400.0],["2002-12-11",2.06,2.26,2.06,2.26,12200.0],["2002-12-12",2.4,2.54,2.01,2.46,38700.0],["2002-12-13",2.49,2.49,2.35,2.45,2800.0],["2002-12-16",2.45,2.76,2.35,2.7,19900.0],["2002-12-17",2.76,2.79,2.63,2.63,11800.0],["2002-12-18",2.69,2.7,2.62,2.62,3100.0],["2002-12-19",2.62,2.62,2.6,2.6,600.0],["2002-12-20",2.54,2.73,2.54,2.63,1300.0],["2002-12-23",2.75,2.99,2.61,2.62,20600.0],["2002-12-24",2.59,2.7,2.55,2.7,6300.0],["2002-12-26",2.54,2.6,2.5,2.6,5400.0],["2002-12-27",2.51,2.65,2.5,2.5,3200.0],["2002-12-30",2.56,2.62,2.56,2.62,1200.0],["2002-12-31",2.84,2.9,2.59,2.71,28800.0],["2003-01-02",2.78,2.81,2.52,2.52,2800.0],["2003-01-03",2.51,2.51,2.42,2.42,3500.0],["2003-01-06",2.41,2.41,2.41,2.41,200.0],["2003-01-07",2.5,2.5,2.5,2.5,1500.0],["2003-01-08",2.47,2.74,2.47,2.49,9300.0],["2003-01-09",2.47,2.47,2.47,2.47,400.0],["2003-01-10",2.47,2.47,2.4,2.4,6300.0],["2003-01-13",2.4,2.41,2.13,2.16,12400.0],["2003-01-14",2.18,2.19,2.11,2.11,2200.0],["2003-01-15",2.11,2.12,2.11,2.12,1400.0],["2003-01-16",2.16,2.68,2.16,2.54,47200.0],["2003-01-17",2.47,2.49,2.45,2.49,2600.0],["2003-01-21",2.9,2.93,2.5,2.5,33600.0],["2003-01-22",2.5,2.57,2.5,2.56,6300.0],["2003-01-23",2.52,2.52,2.5,2.51,5700.0],["2003-01-24",2.51,2.51,2.47,2.48,3600.0],["2003-01-27",2.37,2.37,1.65,2.19,20000.0],["2003-01-28",2.2,2.2,2.06,2.2,1300.0],["2003-01-29",2.2,2.2,2.2,2.2,0.0],["2003-01-30",2.24,2.25,1.8,2.25,9600.0],["2003-01-31",2.25,2.25,2.25,2.25,0.0],["2003-02-03",2.28,2.34,2.24,2.3,2300.0],["2003-02-04",2.21,2.21,2.01,2.01,1200.0],["2003-02-05",2.12,2.14,2.11,2.14,2100.0],["2003-02-06",2.14,2.14,2.14,2.14,0.0],["2003-02-07",2.14,2.14,2.14,2.14,0.0],["2003-02-10",2.14,2.14,2.1,2.1,300.0],["2003-02-11",2.1,2.1,1.97,2.02,3700.0],["2003-02-12",2.0,2.0,2.0,2.0,700.0],["2003-02-13",2.0,2.0,2.0,2.0,100.0],["2003-02-14",2.11,2.11,2.04,2.04,3000.0],["2003-02-18",2.05,2.35,2.03,2.03,5000.0],["2003-02-19",2.16,2.16,2.16,2.16,300.0],["2003-02-20",2.07,2.17,1.96,2.0,7200.0],["2003-02-21",1.93,1.93,1.92,1.92,900.0],["2003-02-24",1.99,1.99,1.82,1.82,10400.0],["2003-02-25",1.8,2.0,1.05,1.84,22300.0],["2003-02-26",1.78,1.81,1.73,1.73,2600.0],["2003-02-27",1.7,1.76,1.7,1.76,600.0],["2003-02-28",1.76,1.96,1.71,1.94,4800.0],["2003-03-03",1.88,1.99,1.88,1.89,1700.0],["2003-03-04",1.92,1.99,1.88,1.88,2500.0],["2003-03-05",1.86,1.95,1.81,1.81,1500.0],["2003-03-06",1.77,1.77,1.74,1.74,1400.0],["2003-03-07",1.76,1.76,1.7,1.75,4500.0],["2003-03-10",1.72,1.93,1.6,1.93,9200.0],["2003-03-11",1.76,1.88,1.6,1.75,10300.0],["2003-03-12",1.74,2.08,1.74,1.97,10400.0],["2003-03-13",2.0,2.07,2.0,2.06,3700.0],["2003-03-14",2.09,2.19,2.09,2.19,5400.0],["2003-03-17",2.14,2.2,2.08,2.2,11300.0],["2003-03-18",2.2,2.2,2.18,2.2,3800.0],["2003-03-19",2.18,2.18,2.17,2.17,1200.0],["2003-03-20",2.15,2.15,2.15,2.15,100.0],["2003-03-21",2.18,2.24,2.15,2.15,4900.0],["2003-03-24",2.22,2.22,2.22,2.22,2500.0],["2003-03-25",2.1,2.12,2.1,2.1,1800.0],["2003-03-26",2.1,2.22,2.05,2.22,3500.0],["2003-03-27",2.11,2.15,1.9,2.15,2900.0],["2003-03-28",2.15,2.15,2.15,2.15,0.0],["2003-03-31",2.04,2.04,1.98,1.98,900.0],["2003-04-01",2.0,2.0,1.9,2.0,1600.0],["2003-04-02",2.0,2.0,1.9,1.9,1900.0],["2003-04-03",2.25,2.25,1.91,2.05,3000.0],["2003-04-04",2.0,2.0,2.0,2.0,200.0],["2003-04-07",2.04,2.04,2.03,2.03,1100.0],["2003-04-08",2.01,2.01,1.93,2.0,2700.0],["2003-04-09",2.23,2.23,2.0,2.01,1900.0],["2003-04-10",2.1,2.1,2.09,2.09,2000.0],["2003-04-11",2.09,2.09,2.09,2.09,0.0],["2003-04-14",2.1,2.28,2.1,2.28,1700.0],["2003-04-15",2.27,2.27,2.13,2.13,2000.0],["2003-04-16",2.1,2.21,2.1,2.21,300.0],["2003-04-17",2.13,2.53,2.13,2.5,14800.0],["2003-04-21",2.55,3.0,2.5,2.78,98000.0],["2003-04-22",3.17,3.17,2.8,2.95,39100.0],["2003-04-23",2.95,3.1,2.95,3.0,24100.0],["2003-04-24",3.05,3.19,3.01,3.15,6000.0],["2003-04-25",3.2,3.46,3.06,3.06,15000.0],["2003-04-28",3.1,3.4,3.1,3.27,6400.0],["2003-04-29",3.28,3.3,3.2,3.3,9700.0],["2003-04-30",3.29,3.39,3.16,3.23,9500.0],["2003-05-01",3.16,3.17,3.16,3.17,1100.0],["2003-05-02",3.16,3.23,3.16,3.16,6800.0],["2003-05-05",3.15,3.21,3.11,3.11,3300.0],["2003-05-06",3.11,3.11,2.95,3.0,14200.0],["2003-05-07",3.0,3.0,2.91,3.0,3300.0],["2003-05-08",3.0,3.1,2.98,3.1,19300.0],["2003-05-09",3.1,3.2,3.02,3.19,11700.0],["2003-05-12",3.11,3.62,3.11,3.62,25800.0],["2003-05-13",3.72,3.73,3.03,3.52,18100.0],["2003-05-14",3.48,3.48,3.09,3.17,12500.0],["2003-05-15",3.4,3.4,3.06,3.16,9100.0],["2003-05-16",3.09,3.13,2.91,2.93,22200.0],["2003-05-19",3.0,3.0,2.91,2.99,5000.0],["2003-05-20",2.91,3.1,2.9,3.1,5900.0],["2003-05-21",3.05,3.06,2.94,3.06,10200.0],["2003-05-22",3.06,3.06,2.98,3.05,1400.0],["2003-05-23",3.11,3.11,2.96,2.98,4600.0],["2003-05-27",2.94,2.98,2.92,2.98,4600.0],["2003-05-28",2.87,2.98,2.87,2.9,1500.0],["2003-05-29",2.87,3.0,2.86,2.98,10500.0],["2003-05-30",3.0,3.0,3.0,3.0,2000.0],["2003-06-02",3.0,3.0,2.8,2.8,6700.0],["2003-06-03",2.89,2.89,2.76,2.85,6900.0],["2003-06-04",2.91,2.91,2.85,2.85,700.0],["2003-06-05",2.83,2.84,2.8,2.8,9100.0],["2003-06-06",2.81,2.95,2.81,2.9,6900.0],["2003-06-09",2.95,2.99,2.9,2.99,4200.0],["2003-06-10",2.92,2.92,2.8,2.8,9000.0],["2003-06-11",2.83,2.87,2.82,2.82,3000.0],["2003-06-12",2.8,2.98,2.8,2.98,20900.0],["2003-06-13",2.91,2.92,2.87,2.87,5900.0],["2003-06-16",2.86,2.86,2.8,2.86,7300.0],["2003-06-17",2.85,2.85,2.85,2.85,1000.0],["2003-06-18",2.86,2.95,2.86,2.88,10800.0],["2003-06-19",2.85,2.98,2.85,2.98,8000.0],["2003-06-20",2.88,3.0,2.86,2.86,9300.0],["2003-06-23",2.91,3.01,2.9,3.0,15700.0],["2003-06-24",2.92,3.07,2.91,3.01,2900.0],["2003-06-25",3.02,3.15,2.85,2.85,9300.0],["2003-06-26",2.87,2.87,2.87,2.87,500.0],["2003-06-27",2.86,2.86,2.76,2.8,14500.0],["2003-06-30",2.8,2.8,2.67,2.79,22700.0],["2003-07-01",2.71,2.71,2.7,2.7,2500.0],["2003-07-02",2.81,2.95,2.6,2.6,17000.0],["2003-07-03",2.7,2.7,2.7,2.7,2600.0],["2003-07-07",2.68,2.9,2.68,2.89,19100.0],["2003-07-08",2.95,2.96,2.8,2.95,2100.0],["2003-07-09",2.83,2.92,2.68,2.92,2700.0],["2003-07-10",2.93,2.93,2.68,2.78,2500.0],["2003-07-11",2.76,2.93,2.75,2.8,5200.0],["2003-07-14",2.96,2.96,2.77,2.92,3200.0],["2003-07-15",2.8,3.04,2.8,3.04,14700.0],["2003-07-16",3.05,3.05,3.05,3.05,200.0],["2003-07-17",3.05,3.05,2.85,3.0,1600.0],["2003-07-18",3.0,3.0,3.0,3.0,1600.0],["2003-07-21",2.99,3.12,2.99,3.0,16200.0],["2003-07-22",2.95,3.24,2.75,3.0,22200.0],["2003-07-23",3.05,3.25,2.96,2.99,4600.0],["2003-07-24",3.01,3.01,3.01,3.01,100.0],["2003-07-25",3.14,3.25,3.11,3.12,2100.0],["2003-07-28",3.19,3.2,3.11,3.11,5800.0],["2003-07-29",3.11,3.11,3.11,3.11,1000.0],["2003-07-30",3.2,3.2,3.11,3.11,19700.0],["2003-07-31",3.08,3.3,3.03,3.3,4600.0],["2003-08-01",3.12,4.0,3.12,4.0,35700.0],["2003-08-04",3.8,3.98,3.8,3.89,15700.0],["2003-08-05",3.9,3.91,3.51,3.51,28400.0],["2003-08-06",3.65,3.65,3.35,3.58,10700.0],["2003-08-07",3.49,3.98,3.34,3.75,12200.0],["2003-08-08",3.59,4.0,3.59,3.71,16500.0],["2003-08-11",3.55,3.72,3.23,3.72,14400.0],["2003-08-12",3.7,4.09,3.6,4.0,8700.0],["2003-08-13",4.44,4.86,4.02,4.76,62700.0],["2003-08-14",4.85,5.3,4.6,4.89,228900.0],["2003-08-15",5.42,5.42,4.78,4.94,65700.0],["2003-08-18",4.95,5.37,4.8,4.98,81800.0],["2003-08-19",4.98,5.0,4.63,4.83,38900.0],["2003-08-20",4.99,4.99,4.6,4.64,6300.0],["2003-08-21",4.59,4.75,4.0,4.25,44400.0],["2003-08-22",4.19,4.23,4.1,4.13,19200.0],["2003-08-25",4.07,4.41,4.07,4.4,8300.0],["2003-08-26",4.45,4.49,4.31,4.45,5600.0],["2003-08-27",4.38,4.52,4.32,4.45,14900.0],["2003-08-28",4.37,4.5,4.27,4.5,10700.0],["2003-08-29",4.52,4.52,4.29,4.46,37700.0],["2003-09-02",4.35,4.47,4.3,4.3,10000.0],["2003-09-03",4.33,4.57,4.27,4.5,12800.0],["2003-09-04",4.4,4.4,4.24,4.34,21100.0],["2003-09-05",4.37,4.37,4.08,4.21,7300.0],["2003-09-08",4.2,4.38,4.17,4.22,12500.0],["2003-09-09",4.23,4.38,4.0,4.34,26800.0],["2003-09-10",4.17,4.24,4.01,4.1,8600.0],["2003-09-11",4.09,4.1,3.98,4.0,26600.0],["2003-09-12",4.0,4.1,4.0,4.09,3100.0],["2003-09-15",4.12,4.12,4.06,4.1,5400.0],["2003-09-16",4.17,4.24,4.1,4.2,9300.0],["2003-09-17",4.28,4.29,4.06,4.15,33800.0],["2003-09-18",4.27,4.27,4.11,4.11,8400.0],["2003-09-19",4.21,4.57,4.21,4.57,23000.0],["2003-09-22",4.6,4.63,4.42,4.55,6300.0],["2003-09-23",4.43,4.43,4.21,4.27,5100.0],["2003-09-24",4.15,4.2,3.92,4.0,24300.0],["2003-09-25",3.99,4.19,3.94,4.1,5100.0],["2003-09-26",4.03,4.1,4.03,4.09,3400.0],["2003-09-29",4.05,4.08,3.99,3.99,5500.0],["2003-09-30",4.01,4.19,4.01,4.08,10300.0],["2003-10-01",4.2,4.29,4.05,4.28,6800.0],["2003-10-02",4.25,4.25,4.0,4.0,14900.0],["2003-10-03",4.09,4.1,3.99,4.0,39200.0],["2003-10-06",4.06,4.15,3.97,3.97,5600.0],["2003-10-07",4.0,4.17,3.9,3.93,9000.0],["2003-10-08",3.94,4.04,3.94,3.95,4600.0],["2003-10-09",4.0,4.03,3.9,3.9,6700.0],["2003-10-10",3.94,3.99,3.76,3.76,6300.0],["2003-10-13",3.88,4.0,3.8,3.88,7600.0],["2003-10-14",4.0,4.04,3.75,4.04,28700.0],["2003-10-15",3.94,4.4,3.94,4.06,20800.0],["2003-10-16",4.12,4.25,4.01,4.06,9200.0],["2003-10-17",4.22,4.32,4.03,4.03,3400.0],["2003-10-20",3.99,4.0,3.97,3.97,1800.0],["2003-10-21",3.9,3.97,3.86,3.97,10600.0],["2003-10-22",3.95,4.2,3.86,4.05,25700.0],["2003-10-23",4.25,4.71,4.09,4.5,627100.0],["2003-10-24",4.6,4.7,4.39,4.6,46800.0],["2003-10-27",4.68,4.97,4.5,4.66,169200.0],["2003-10-28",4.87,4.89,4.43,4.55,50300.0],["2003-10-29",4.66,4.66,4.49,4.55,16000.0],["2003-10-30",4.6,4.69,4.53,4.65,52300.0],["2003-10-31",4.7,4.99,4.7,4.9,20200.0],["2003-11-03",4.99,4.99,4.68,4.68,43300.0],["2003-11-04",4.76,4.9,4.76,4.9,4000.0],["2003-11-05",4.86,4.86,4.71,4.85,8800.0],["2003-11-06",4.86,5.58,4.64,5.25,37300.0],["2003-11-07",5.35,5.35,4.97,5.05,27900.0],["2003-11-10",5.19,5.19,4.88,4.88,20300.0],["2003-11-11",4.82,5.03,4.82,4.94,12600.0],["2003-11-12",5.2,5.2,4.5,4.83,79500.0],["2003-11-13",4.9,4.91,4.67,4.75,8500.0],["2003-11-14",4.83,4.83,4.56,4.77,9100.0],["2003-11-17",4.51,4.83,4.5,4.54,10300.0],["2003-11-18",4.5,4.55,4.25,4.36,8400.0],["2003-11-19",4.3,4.33,4.2,4.3,31200.0],["2003-11-20",4.3,4.3,4.26,4.28,223100.0],["2003-11-21",4.3,4.5,4.22,4.5,23200.0],["2003-11-24",4.4,4.4,4.21,4.39,11400.0],["2003-11-25",4.4,4.4,4.15,4.28,12700.0],["2003-11-26",4.29,4.29,4.16,4.17,11600.0],["2003-11-28",4.13,4.4,4.13,4.4,7200.0],["2003-12-01",4.4,4.9,4.39,4.9,37400.0],["2003-12-02",4.94,4.94,4.7,4.7,11900.0],["2003-12-03",4.75,4.75,4.51,4.6,11600.0],["2003-12-04",4.74,4.74,4.5,4.5,5900.0],["2003-12-05",4.51,4.51,4.41,4.41,16200.0],["2003-12-08",4.43,4.5,4.42,4.42,8200.0],["2003-12-09",4.3,4.35,4.25,4.25,12200.0],["2003-12-10",4.25,4.31,3.9,4.25,41700.0],["2003-12-11",4.25,4.25,4.04,4.25,2700.0],["2003-12-12",4.24,4.4,4.24,4.35,31200.0],["2003-12-15",4.34,4.34,4.1,4.3,6100.0],["2003-12-16",4.4,4.5,4.36,4.5,82700.0],["2003-12-17",4.5,4.5,4.35,4.36,6300.0],["2003-12-18",4.45,4.45,4.12,4.39,9800.0],["2003-12-19",4.33,4.43,4.13,4.13,27100.0],["2003-12-22",4.21,4.29,4.21,4.29,7500.0],["2003-12-23",4.21,4.38,4.21,4.38,2100.0],["2003-12-24",4.14,4.29,4.13,4.29,1400.0],["2003-12-26",4.37,4.38,4.19,4.38,3000.0],["2003-12-29",4.2,4.31,4.2,4.3,2500.0],["2003-12-30",4.2,4.34,4.2,4.33,10800.0],["2003-12-31",4.35,4.37,4.23,4.32,29600.0],["2004-01-02",4.3,4.39,4.23,4.27,6300.0],["2004-01-05",4.31,4.37,4.21,4.34,18600.0],["2004-01-06",4.33,4.4,4.26,4.4,20700.0],["2004-01-07",4.25,4.69,4.25,4.65,48600.0],["2004-01-08",4.78,4.86,4.7,4.8,20100.0],["2004-01-09",4.8,4.8,4.42,4.42,30400.0],["2004-01-12",4.55,4.55,4.28,4.28,19900.0],["2004-01-13",4.33,4.55,4.33,4.4,20400.0],["2004-01-14",4.31,4.6,4.31,4.6,5500.0],["2004-01-15",4.39,4.65,4.33,4.65,10900.0],["2004-01-16",4.22,4.75,4.22,4.65,10600.0],["2004-01-20",4.56,4.7,4.55,4.7,27100.0],["2004-01-21",4.48,4.7,4.48,4.7,5500.0],["2004-01-22",4.51,4.62,4.51,4.6,7400.0],["2004-01-23",4.57,4.6,4.56,4.57,6000.0],["2004-01-26",4.6,4.6,4.51,4.6,4100.0],["2004-01-27",4.5,4.61,4.5,4.5,13500.0],["2004-01-28",4.5,4.54,4.45,4.45,1300.0],["2004-01-29",4.46,4.5,4.42,4.43,12700.0],["2004-01-30",4.49,4.49,4.44,4.49,7900.0],["2004-02-02",4.49,4.49,4.47,4.47,2900.0],["2004-02-03",4.37,4.47,4.37,4.39,5300.0],["2004-02-04",4.37,4.47,4.37,4.38,7200.0],["2004-02-05",4.37,4.47,4.24,4.44,11800.0],["2004-02-06",4.44,4.7,4.44,4.7,20900.0],["2004-02-09",4.68,4.68,4.61,4.63,15700.0],["2004-02-10",4.49,4.8,4.49,4.74,13800.0],["2004-02-11",4.75,4.85,4.74,4.75,15800.0],["2004-02-12",4.74,5.0,4.74,4.91,35000.0],["2004-02-13",4.95,5.0,4.7,4.76,25300.0],["2004-02-17",4.76,4.76,4.58,4.76,2900.0],["2004-02-18",4.78,4.93,4.7,4.7,54900.0],["2004-02-19",4.79,5.08,4.73,4.73,58100.0],["2004-02-20",4.83,4.84,4.7,4.8,52100.0],["2004-02-23",4.91,4.99,4.74,4.8,65700.0],["2004-02-24",4.81,4.88,4.74,4.87,7300.0],["2004-02-25",4.85,4.95,4.8,4.88,10900.0],["2004-02-26",4.89,4.94,4.88,4.89,4500.0],["2004-02-27",4.93,4.97,4.9,4.95,24200.0],["2004-03-01",4.92,5.47,4.9,5.4,34900.0],["2004-03-02",5.2,5.5,5.2,5.46,42700.0],["2004-03-03",5.46,5.7,5.46,5.5,56400.0],["2004-03-04",5.49,5.53,5.36,5.45,17400.0],["2004-03-05",5.25,5.47,5.05,5.24,21800.0],["2004-03-08",5.18,5.7,5.18,5.36,18600.0],["2004-03-09",5.27,5.27,4.88,5.06,25000.0],["2004-03-10",5.01,5.11,4.75,4.83,14200.0],["2004-03-11",4.72,5.0,4.72,4.98,22300.0],["2004-03-12",4.92,5.16,4.86,5.16,30200.0],["2004-03-15",5.53,5.69,5.11,5.12,24700.0],["2004-03-16",5.2,5.44,5.06,5.06,20200.0],["2004-03-17",5.4,5.59,5.1,5.1,47100.0],["2004-03-18",5.15,5.39,5.06,5.06,9500.0],["2004-03-19",4.74,5.35,4.64,5.0,19000.0],["2004-03-22",4.83,5.03,4.83,4.96,7500.0],["2004-03-23",4.98,5.09,4.88,5.03,30200.0],["2004-03-24",5.05,5.06,4.76,4.85,10700.0],["2004-03-25",4.98,5.02,4.85,4.98,5700.0],["2004-03-26",4.97,4.97,4.87,4.9,5500.0],["2004-03-29",4.89,5.06,4.87,5.0,8800.0],["2004-03-30",5.04,5.04,4.8,5.03,16700.0],["2004-03-31",5.05,5.05,4.91,4.96,5000.0],["2004-04-01",4.97,5.03,4.96,5.0,6900.0],["2004-04-02",5.05,5.35,5.04,5.3,266800.0],["2004-04-05",5.35,5.35,4.82,4.88,18000.0],["2004-04-06",5.07,5.2,4.84,5.11,209200.0],["2004-04-07",5.15,5.2,5.1,5.19,13200.0],["2004-04-08",5.2,5.34,5.12,5.2,42800.0],["2004-04-12",5.29,5.7,5.21,5.44,63500.0],["2004-04-13",5.6,5.6,5.36,5.45,142000.0],["2004-04-14",5.43,5.5,5.3,5.35,22200.0],["2004-04-15",5.3,5.45,5.3,5.34,28500.0],["2004-04-16",5.4,5.4,5.27,5.27,23400.0],["2004-04-19",5.44,5.59,5.27,5.38,37200.0],["2004-04-20",5.51,6.05,5.51,5.65,74200.0],["2004-04-21",5.43,5.95,5.31,5.6,66300.0],["2004-04-22",5.76,6.12,5.7,6.06,181500.0],["2004-04-23",6.06,6.09,5.91,6.02,55200.0],["2004-04-26",6.04,6.04,5.85,5.89,30000.0],["2004-04-27",5.76,6.52,5.76,6.05,91200.0],["2004-04-28",6.14,6.14,5.32,5.74,65300.0],["2004-04-29",5.7,5.74,5.54,5.56,18400.0],["2004-04-30",5.59,5.59,5.3,5.35,26300.0],["2004-05-03",5.4,5.97,5.34,5.54,62300.0],["2004-05-04",5.72,5.84,5.27,5.53,32900.0],["2004-05-05",5.9,5.91,5.66,5.66,29000.0],["2004-05-06",5.58,5.58,5.38,5.38,6400.0],["2004-05-07",5.35,5.61,5.35,5.37,11500.0],["2004-05-10",5.49,5.49,5.05,5.25,42300.0],["2004-05-11",5.02,5.35,5.02,5.3,56000.0],["2004-05-12",5.09,5.5,4.77,5.14,54300.0],["2004-05-13",5.12,5.35,5.01,5.3,60900.0],["2004-05-14",5.36,5.36,5.02,5.11,12700.0],["2004-05-17",5.1,5.1,4.91,5.02,24600.0],["2004-05-18",5.06,5.19,4.75,4.78,19600.0],["2004-05-19",5.01,5.01,4.77,4.9,10800.0],["2004-05-20",4.86,5.09,4.78,5.09,11800.0],["2004-05-21",5.06,5.09,4.99,4.99,4300.0],["2004-05-24",4.83,5.01,4.78,4.9,23000.0],["2004-05-25",4.78,5.13,4.78,5.13,5100.0],["2004-05-26",5.14,5.49,5.14,5.29,21000.0],["2004-05-27",5.49,5.5,5.3,5.35,22300.0],["2004-05-28",5.3,5.31,4.94,5.17,16600.0],["2004-06-01",5.29,5.29,4.8,5.03,18700.0],["2004-06-02",5.3,5.3,5.05,5.09,11000.0],["2004-06-03",5.08,5.08,4.94,5.0,10300.0],["2004-06-04",5.12,5.12,4.9,5.08,3900.0],["2004-06-07",4.9,5.1,4.86,4.95,11000.0],["2004-06-08",4.96,4.96,4.8,4.86,8700.0],["2004-06-09",4.96,4.96,4.61,4.61,101400.0],["2004-06-10",4.87,4.92,4.68,4.9,11300.0],["2004-06-14",4.93,4.94,4.71,4.71,16000.0],["2004-06-15",4.66,4.78,4.6,4.7,37700.0],["2004-06-16",4.67,4.7,4.5,4.5,20800.0],["2004-06-17",4.51,4.78,4.51,4.71,15600.0],["2004-06-18",4.64,5.11,4.51,4.87,51200.0],["2004-06-21",5.17,5.17,5.0,5.05,76000.0],["2004-06-22",5.1,5.14,5.06,5.06,7300.0],["2004-06-23",5.01,5.27,5.0,5.15,20700.0],["2004-06-24",5.14,5.21,5.11,5.16,5300.0],["2004-06-25",5.05,5.14,5.05,5.14,51400.0],["2004-06-28",5.05,5.25,5.05,5.25,8300.0],["2004-06-29",5.25,5.31,5.2,5.24,9200.0],["2004-06-30",5.2,5.2,5.16,5.17,5900.0],["2004-07-01",5.25,5.4,5.21,5.31,12800.0],["2004-07-02",5.34,5.34,5.26,5.3,3400.0],["2004-07-06",5.3,5.3,5.1,5.16,1400.0],["2004-07-07",5.31,5.31,5.2,5.26,1300.0],["2004-07-08",5.05,5.31,5.05,5.23,8100.0],["2004-07-09",5.25,5.31,5.25,5.3,2100.0],["2004-07-12",5.31,5.31,5.2,5.23,11700.0],["2004-07-13",5.2,5.26,5.2,5.26,10600.0],["2004-07-14",5.3,5.32,5.25,5.29,16200.0],["2004-07-15",5.28,5.3,5.2,5.25,10700.0],["2004-07-16",5.24,5.27,5.21,5.21,23100.0],["2004-07-19",5.19,5.25,5.19,5.22,10100.0],["2004-07-20",5.23,5.31,5.18,5.28,16600.0],["2004-07-21",5.26,5.27,5.16,5.19,44100.0],["2004-07-22",5.18,5.2,5.16,5.2,28200.0],["2004-07-23",5.18,5.34,5.15,5.15,25200.0],["2004-07-26",5.16,5.25,5.13,5.19,23300.0],["2004-07-27",5.19,5.25,5.18,5.2,72300.0],["2004-07-28",5.17,5.23,5.16,5.21,22200.0],["2004-07-29",5.25,5.25,5.2,5.2,230200.0],["2004-07-30",5.22,5.3,5.2,5.3,10900.0],["2004-08-02",5.35,5.49,5.35,5.46,117300.0],["2004-08-03",5.49,5.49,5.35,5.38,23900.0],["2004-08-04",5.38,5.81,4.51,5.16,201700.0],["2004-08-05",5.2,5.2,4.13,4.21,483100.0],["2004-08-06",4.19,4.19,3.33,3.55,159700.0],["2004-08-09",3.51,3.55,3.26,3.26,61900.0],["2004-08-10",3.15,3.42,2.86,3.2,459100.0],["2004-08-11",3.06,3.25,3.06,3.15,23900.0],["2004-08-12",3.11,3.11,2.95,3.05,54700.0],["2004-08-13",2.91,3.06,2.91,2.95,47700.0],["2004-08-16",3.0,3.16,2.99,3.0,61300.0],["2004-08-17",3.05,3.05,2.95,2.95,47500.0],["2004-08-18",2.99,3.23,2.96,3.18,70900.0],["2004-08-19",3.12,3.15,3.0,3.1,30700.0],["2004-08-20",3.1,3.54,3.08,3.3,43500.0],["2004-08-23",3.38,3.63,3.3,3.58,38000.0],["2004-08-24",3.61,3.7,3.6,3.61,18600.0],["2004-08-25",3.66,3.83,3.63,3.73,30400.0],["2004-08-26",3.68,3.82,3.58,3.75,28600.0],["2004-08-27",3.77,3.82,3.75,3.76,2500.0],["2004-08-30",3.68,3.82,3.68,3.82,33200.0],["2004-08-31",3.87,3.87,3.6,3.6,114700.0],["2004-09-01",3.54,3.78,3.54,3.59,4900.0],["2004-09-02",3.67,3.69,3.52,3.53,7000.0],["2004-09-03",3.52,3.52,3.28,3.32,9600.0],["2004-09-07",3.41,3.45,3.32,3.4,15300.0],["2004-09-08",3.48,3.57,3.36,3.49,8000.0],["2004-09-09",3.59,3.59,3.25,3.31,9400.0],["2004-09-10",3.5,3.51,3.31,3.31,4400.0],["2004-09-13",3.33,3.61,3.3,3.61,8200.0],["2004-09-14",3.43,3.91,3.43,3.81,18900.0],["2004-09-15",3.85,3.94,3.85,3.86,8900.0],["2004-09-16",3.95,4.09,3.85,3.88,13700.0],["2004-09-17",3.85,3.88,3.73,3.73,15200.0],["2004-09-20",3.78,3.85,3.74,3.85,4400.0],["2004-09-21",3.85,4.03,3.75,4.0,18600.0],["2004-09-22",4.03,4.03,3.78,3.8,1400.0],["2004-09-23",3.68,4.09,3.68,3.9,25900.0],["2004-09-24",3.85,3.88,3.85,3.86,1000.0],["2004-09-27",3.78,3.88,3.7,3.7,2200.0],["2004-09-28",3.8,3.9,3.79,3.85,12700.0],["2004-09-29",3.75,3.85,3.75,3.76,3100.0],["2004-09-30",3.77,3.81,3.6,3.67,19800.0],["2004-10-01",3.74,3.76,3.56,3.56,5400.0],["2004-10-04",3.54,3.74,3.15,3.26,24200.0],["2004-10-05",3.36,3.5,3.16,3.5,16300.0],["2004-10-06",3.5,3.5,3.25,3.45,8900.0],["2004-10-07",3.41,3.43,3.3,3.3,3800.0],["2004-10-08",3.3,3.64,3.3,3.52,20900.0],["2004-10-11",3.46,3.51,3.46,3.5,6300.0],["2004-10-12",3.41,3.52,3.41,3.52,15300.0],["2004-10-13",3.41,3.51,3.4,3.44,10700.0],["2004-10-14",3.44,3.44,3.44,3.44,0.0],["2004-10-15",3.47,3.47,3.4,3.46,12300.0],["2004-10-18",3.43,3.49,3.34,3.42,7700.0],["2004-10-19",3.35,3.41,3.1,3.23,12600.0],["2004-10-20",3.34,3.34,3.21,3.21,600.0],["2004-10-21",3.24,3.24,3.11,3.17,9700.0],["2004-10-22",3.11,3.2,3.09,3.1,15700.0],["2004-10-25",3.1,3.1,3.0,3.1,23200.0],["2004-10-26",3.15,3.15,3.05,3.1,8200.0],["2004-10-27",3.02,3.1,3.0,3.1,9800.0],["2004-10-28",3.1,3.13,3.0,3.03,4600.0],["2004-10-29",2.96,3.24,2.96,3.17,5200.0],["2004-11-01",3.1,3.1,3.0,3.05,23600.0],["2004-11-02",3.0,3.05,2.93,3.04,27700.0],["2004-11-03",3.15,3.65,2.95,3.0,36600.0],["2004-11-04",3.05,3.05,2.95,3.0,8400.0],["2004-11-05",3.08,3.2,2.81,2.96,52300.0],["2004-11-08",3.0,3.05,2.98,2.99,5700.0],["2004-11-09",3.04,3.04,2.96,3.0,18100.0],["2004-11-10",3.04,3.04,3.0,3.0,6400.0],["2004-11-11",2.98,3.0,2.96,2.97,110100.0],["2004-11-12",2.95,3.14,2.95,3.14,4700.0],["2004-11-15",3.19,3.19,3.0,3.0,48500.0],["2004-11-16",3.0,3.05,3.0,3.05,12600.0],["2004-11-17",3.0,3.04,2.96,2.96,23000.0],["2004-11-18",3.0,3.05,2.93,3.0,6500.0],["2004-11-19",2.95,3.04,2.83,2.87,5300.0],["2004-11-22",2.85,3.05,2.75,2.78,57500.0],["2004-11-23",2.94,2.95,2.65,2.71,26500.0],["2004-11-24",2.7,2.82,2.43,2.52,54700.0],["2004-11-26",3.0,3.48,2.54,3.15,150600.0],["2004-11-29",3.51,3.52,3.1,3.17,59000.0],["2004-11-30",3.23,3.33,3.1,3.18,23300.0],["2004-12-01",3.24,3.32,3.23,3.25,30200.0],["2004-12-02",3.22,3.25,3.05,3.14,11000.0],["2004-12-03",3.08,3.25,3.08,3.25,22900.0],["2004-12-06",3.27,3.29,3.01,3.15,13400.0],["2004-12-07",3.08,3.19,2.95,3.0,26700.0],["2004-12-08",2.93,3.0,2.91,3.0,14600.0],["2004-12-09",3.0,3.0,2.81,2.81,22800.0],["2004-12-10",2.88,2.89,2.8,2.86,6800.0],["2004-12-13",3.0,3.0,2.75,2.77,4400.0],["2004-12-14",2.77,2.85,2.63,2.73,39000.0],["2004-12-15",3.0,3.0,2.46,2.46,230800.0],["2004-12-16",2.57,2.79,2.38,2.7,411100.0],["2004-12-17",2.7,3.0,2.7,2.77,43200.0],["2004-12-20",2.75,2.9,2.74,2.76,24600.0],["2004-12-21",2.94,2.99,2.84,2.84,18600.0],["2004-12-22",2.87,2.88,2.67,2.77,17800.0],["2004-12-23",2.67,2.97,2.67,2.92,76200.0],["2004-12-27",2.73,3.1,2.72,3.08,251100.0],["2004-12-28",3.1,3.43,3.1,3.43,71100.0],["2004-12-29",3.48,3.52,3.38,3.49,42800.0],["2004-12-30",3.46,3.74,3.46,3.7,28300.0],["2004-12-31",3.7,3.75,3.61,3.74,16500.0],["2005-01-03",3.75,3.76,3.6,3.76,13300.0],["2005-01-04",3.76,3.77,3.62,3.69,35200.0],["2005-01-05",3.79,4.29,3.79,3.87,391900.0],["2005-01-06",3.91,4.1,3.89,4.08,159100.0],["2005-01-07",4.15,4.17,4.1,4.12,75400.0],["2005-01-10",4.2,4.4,4.0,4.4,51000.0],["2005-01-11",4.13,4.43,4.13,4.27,16800.0],["2005-01-12",4.14,4.32,4.14,4.25,7500.0],["2005-01-13",4.16,4.16,4.15,4.15,10300.0],["2005-01-14",4.21,4.41,4.15,4.41,15200.0],["2005-01-18",4.7,4.83,4.43,4.65,180400.0],["2005-01-19",4.9,4.9,4.51,4.65,111200.0],["2005-01-20",4.92,4.92,4.55,4.59,30600.0],["2005-01-21",4.5,4.54,4.5,4.54,45800.0],["2005-01-24",4.5,4.7,4.2,4.3,82000.0],["2005-01-25",4.17,4.22,4.17,4.2,35800.0],["2005-01-26",4.24,4.7,4.2,4.7,51400.0],["2005-01-27",4.43,4.73,4.3,4.3,53000.0],["2005-01-28",4.75,4.75,4.21,4.3,14000.0],["2005-01-31",4.52,4.64,4.3,4.64,9600.0],["2005-02-01",4.7,4.75,4.27,4.45,13500.0],["2005-02-02",4.7,4.7,4.3,4.39,12300.0],["2005-02-03",4.35,4.5,4.35,4.5,6900.0],["2005-02-04",4.36,4.7,4.35,4.69,8100.0],["2005-02-07",4.7,4.7,4.5,4.55,7900.0],["2005-02-08",4.65,4.66,4.42,4.64,6800.0],["2005-02-09",4.43,4.55,4.43,4.55,5300.0],["2005-02-10",4.55,4.55,4.35,4.35,1400.0],["2005-02-11",4.31,4.35,4.26,4.3,11400.0],["2005-02-14",4.3,4.3,4.21,4.21,6200.0],["2005-02-15",4.19,4.36,4.15,4.36,8100.0],["2005-02-16",4.42,4.45,4.35,4.39,4300.0],["2005-02-17",4.19,4.56,4.19,4.51,4000.0],["2005-02-18",4.59,4.66,4.3,4.51,13100.0],["2005-02-22",4.66,4.66,4.4,4.4,3000.0],["2005-02-23",4.28,4.6,4.22,4.59,10900.0],["2005-02-24",4.52,4.52,4.25,4.47,64400.0],["2005-02-25",4.26,4.41,4.26,4.29,12300.0],["2005-02-28",4.29,4.29,4.15,4.27,6900.0],["2005-03-01",4.29,4.31,4.05,4.15,16000.0],["2005-03-02",4.08,4.08,4.0,4.0,61300.0],["2005-03-03",3.97,4.04,3.97,4.04,2500.0],["2005-03-04",4.04,4.04,4.04,4.04,0.0],["2005-03-07",3.87,4.03,3.8,4.0,26800.0],["2005-03-08",4.06,4.24,4.06,4.24,9500.0],["2005-03-09",4.24,4.24,4.13,4.13,6600.0],["2005-03-10",4.37,4.37,4.11,4.14,3300.0],["2005-03-11",4.06,4.22,3.94,3.94,14700.0],["2005-03-14",3.94,3.94,3.83,3.94,4700.0],["2005-03-15",3.82,3.83,3.56,3.6,19900.0],["2005-03-16",3.47,4.3,3.35,4.04,167700.0],["2005-03-17",4.04,4.11,3.9,3.92,11700.0],["2005-03-18",4.03,4.03,3.9,4.0,22500.0],["2005-03-21",3.92,4.0,3.9,3.91,5900.0],["2005-03-22",4.0,4.15,3.99,4.14,20000.0],["2005-03-23",4.02,4.18,3.99,4.15,10900.0],["2005-03-24",4.16,4.21,4.01,4.12,12200.0],["2005-03-28",3.95,4.12,3.95,4.12,11100.0],["2005-03-29",4.21,4.3,4.0,4.22,22300.0],["2005-03-30",4.15,4.16,3.76,4.16,24500.0],["2005-03-31",4.0,4.19,4.0,4.16,16600.0],["2005-04-01",4.17,4.23,4.1,4.16,8800.0],["2005-04-04",4.17,4.17,4.12,4.15,18400.0],["2005-04-05",4.11,4.25,4.1,4.25,52700.0],["2005-04-06",4.19,4.19,4.0,4.0,52300.0],["2005-04-07",4.08,4.1,4.07,4.1,4700.0],["2005-04-08",4.01,4.05,4.0,4.01,2600.0],["2005-04-11",4.07,4.07,3.9,4.0,13000.0],["2005-04-12",4.16,4.16,3.89,3.94,66400.0],["2005-04-13",3.91,3.94,3.9,3.94,1000.0],["2005-04-14",3.92,4.01,3.92,3.94,4800.0],["2005-04-15",3.94,3.99,3.94,3.99,2100.0],["2005-04-18",3.95,3.95,3.94,3.94,300.0],["2005-04-19",3.92,3.98,3.92,3.98,4500.0],["2005-04-20",3.95,4.0,3.94,3.94,108400.0],["2005-04-21",3.94,3.94,3.93,3.93,1400.0],["2005-04-22",3.94,3.94,3.9,3.9,7500.0],["2005-04-25",3.8,3.89,3.72,3.86,3800.0],["2005-04-26",3.9,4.0,3.87,3.9,33200.0],["2005-04-27",3.99,3.99,3.92,3.94,5300.0],["2005-04-28",3.94,3.95,3.71,3.75,34300.0],["2005-04-29",3.71,4.1,3.5,4.1,15000.0],["2005-05-02",4.1,4.1,4.0,4.04,11500.0],["2005-05-03",4.0,4.06,3.95,3.95,46400.0],["2005-05-04",3.95,3.95,3.95,3.95,3800.0],["2005-05-05",3.96,3.96,3.95,3.95,17200.0],["2005-05-06",3.95,4.0,3.9,3.9,4700.0],["2005-05-09",4.04,4.09,3.9,4.0,5500.0],["2005-05-10",4.0,4.0,4.0,4.0,2800.0],["2005-05-11",4.05,4.06,4.04,4.06,4300.0],["2005-05-12",3.99,4.02,3.99,4.02,5400.0],["2005-05-13",3.92,4.04,3.92,3.94,19100.0],["2005-05-16",4.0,4.04,4.0,4.04,5000.0],["2005-05-17",4.0,4.02,4.0,4.02,5300.0],["2005-05-18",4.05,4.1,3.89,3.96,51800.0],["2005-05-19",3.64,3.8,3.64,3.7,8500.0],["2005-05-20",3.7,3.84,3.7,3.84,9300.0],["2005-05-23",3.76,3.88,3.76,3.88,8800.0],["2005-05-24",3.88,3.88,3.85,3.85,3300.0],["2005-05-25",3.85,3.86,3.85,3.85,3100.0],["2005-05-26",3.8,3.89,3.8,3.88,2300.0],["2005-05-27",3.9,3.97,3.9,3.97,4000.0],["2005-05-31",3.93,3.95,3.82,3.95,6000.0],["2005-06-01",3.9,3.94,3.89,3.94,3800.0],["2005-06-02",3.84,3.89,3.84,3.86,1400.0],["2005-06-03",3.86,3.86,3.86,3.86,0.0],["2005-06-06",3.85,3.89,3.85,3.89,27400.0],["2005-06-07",3.9,3.95,3.9,3.95,2400.0],["2005-06-08",3.95,3.95,3.95,3.95,1000.0],["2005-06-09",3.91,3.91,3.9,3.9,2000.0],["2005-06-10",3.9,3.95,3.9,3.95,10600.0],["2005-06-13",3.95,3.95,3.9,3.95,12800.0],["2005-06-14",3.87,3.87,3.84,3.84,2000.0],["2005-06-15",3.84,3.84,3.8,3.8,4800.0],["2005-06-16",3.71,3.87,3.7,3.87,275700.0],["2005-06-17",3.77,3.77,3.75,3.75,900.0],["2005-06-20",3.65,3.7,3.65,3.65,7500.0],["2005-06-21",3.65,3.68,3.6,3.61,7500.0],["2005-06-22",3.62,3.62,3.58,3.59,2600.0],["2005-06-23",3.59,3.63,3.5,3.54,15500.0],["2005-06-24",3.63,3.63,3.5,3.5,6100.0],["2005-06-27",3.5,3.5,3.5,3.5,2400.0],["2005-06-28",3.5,3.55,3.5,3.55,6100.0],["2005-06-29",3.56,3.57,3.51,3.51,800.0],["2005-06-30",3.5,3.5,3.5,3.5,10000.0],["2005-07-01",3.5,3.5,3.5,3.5,2000.0],["2005-07-05",3.52,3.52,3.5,3.5,2300.0],["2005-07-06",3.45,3.5,3.39,3.4,38900.0],["2005-07-07",3.4,3.4,3.22,3.22,25900.0],["2005-07-08",3.22,3.28,3.18,3.2,174600.0],["2005-07-11",3.23,3.25,3.11,3.2,36600.0],["2005-07-12",3.0,3.72,3.0,3.72,260300.0],["2005-07-13",3.75,4.05,3.73,4.0,78000.0],["2005-07-14",3.9,4.05,3.9,4.0,19600.0],["2005-07-15",4.02,4.15,4.02,4.05,14500.0],["2005-07-18",3.92,4.06,3.92,4.06,14900.0],["2005-07-19",4.03,4.16,4.03,4.08,2600.0],["2005-07-20",4.0,4.09,4.0,4.03,5900.0],["2005-07-21",4.0,4.24,4.0,4.24,20500.0],["2005-07-22",4.24,4.43,4.24,4.32,34600.0],["2005-07-25",4.08,4.27,4.01,4.03,35600.0],["2005-07-26",4.03,4.17,4.03,4.15,29700.0],["2005-07-27",4.07,4.29,4.04,4.29,15600.0],["2005-07-28",4.11,4.47,4.1,4.22,20400.0],["2005-07-29",4.22,4.51,4.22,4.44,108400.0],["2005-08-01",4.5,4.58,4.04,4.12,10400.0],["2005-08-02",4.33,4.55,4.29,4.45,7800.0],["2005-08-03",4.34,4.34,4.17,4.17,1000.0],["2005-08-04",4.28,4.4,4.24,4.4,3800.0],["2005-08-05",4.49,4.49,4.36,4.43,5700.0],["2005-08-08",4.44,4.44,4.14,4.29,8500.0],["2005-08-09",4.26,4.4,4.12,4.35,28700.0],["2005-08-10",4.14,4.45,4.0,4.02,452500.0],["2005-08-11",4.02,4.4,4.0,4.28,512000.0],["2005-08-12",4.28,4.4,4.14,4.36,388100.0],["2005-08-15",4.3,4.5,4.15,4.34,20500.0],["2005-08-16",4.33,4.5,4.3,4.37,16200.0],["2005-08-17",4.5,4.77,4.5,4.74,27400.0],["2005-08-18",4.76,4.77,4.36,4.75,59800.0],["2005-08-19",4.77,4.8,4.48,4.48,8600.0],["2005-08-22",4.69,4.75,4.56,4.6,20400.0],["2005-08-23",4.75,4.9,4.45,4.59,201100.0],["2005-08-24",4.58,4.65,4.52,4.57,437000.0],["2005-08-25",4.56,4.7,4.53,4.53,92900.0],["2005-08-26",4.69,4.69,4.56,4.58,2600.0],["2005-08-29",4.66,4.66,4.53,4.6,46200.0],["2005-08-30",4.64,4.66,4.5,4.58,8700.0],["2005-08-31",4.64,4.65,4.56,4.56,34500.0],["2005-09-01",4.57,4.7,4.57,4.69,2900.0],["2005-09-02",4.63,4.8,4.6,4.8,46100.0],["2005-09-06",4.99,4.99,4.66,4.79,176000.0],["2005-09-07",5.0,5.05,4.85,4.9,146900.0],["2005-09-08",5.0,5.34,4.98,5.3,319000.0],["2005-09-09",5.26,5.57,5.16,5.44,94100.0],["2005-09-12",5.56,5.6,5.3,5.49,337300.0],["2005-09-13",5.6,5.89,5.52,5.65,124800.0],["2005-09-14",5.38,5.65,5.38,5.45,139300.0],["2005-09-15",5.45,5.8,5.45,5.67,60700.0],["2005-09-16",5.7,5.91,5.52,5.79,96100.0],["2005-09-19",5.85,6.07,5.61,5.9,233900.0],["2005-09-20",5.93,6.02,5.75,5.95,182200.0],["2005-09-21",6.0,6.05,5.75,6.04,243000.0],["2005-09-22",6.03,6.1,5.78,5.97,110400.0],["2005-09-23",6.0,6.04,5.56,5.62,94400.0],["2005-09-26",5.74,5.85,5.62,5.83,48400.0],["2005-09-27",6.0,6.37,5.83,5.99,235900.0],["2005-09-28",5.99,6.25,5.76,5.96,101500.0],["2005-09-29",6.0,6.1,5.85,5.96,99500.0],["2005-09-30",5.95,6.09,5.85,5.85,72800.0],["2005-10-03",5.99,6.3,5.75,5.92,102300.0],["2005-10-04",6.29,6.29,5.75,6.09,151900.0],["2005-10-05",6.09,6.21,5.85,5.85,32100.0],["2005-10-06",5.8,5.82,4.86,5.2,175600.0],["2005-10-07",5.28,5.39,4.9,5.27,80400.0],["2005-10-10",5.22,5.33,5.2,5.23,33500.0],["2005-10-11",5.31,5.7,5.29,5.55,19200.0],["2005-10-12",5.6,5.75,5.4,5.7,33900.0],["2005-10-13",5.62,5.84,5.6,5.75,44900.0],["2005-10-14",5.7,5.89,5.46,5.84,66500.0],["2005-10-17",5.8,5.83,5.59,5.81,16400.0],["2005-10-18",5.87,5.87,5.5,5.86,10800.0],["2005-10-19",5.59,5.8,5.59,5.79,22300.0],["2005-10-20",5.89,5.9,5.7,5.9,7900.0],["2005-10-21",5.64,5.89,5.56,5.86,40100.0],["2005-10-24",5.78,5.95,5.59,5.87,28700.0],["2005-10-25",5.74,5.9,5.68,5.9,17400.0],["2005-10-26",5.9,6.12,5.56,5.95,37400.0],["2005-10-27",5.56,5.99,5.56,5.87,10500.0],["2005-10-28",5.82,6.1,5.82,5.85,220300.0],["2005-10-31",5.8,5.99,5.6,5.9,55400.0],["2005-11-01",5.86,5.86,5.66,5.72,11300.0],["2005-11-02",5.67,5.99,5.67,5.85,21900.0],["2005-11-03",5.88,5.9,5.59,5.79,95200.0],["2005-11-04",5.68,5.79,5.5,5.64,8800.0],["2005-11-07",5.75,5.85,5.46,5.85,10000.0],["2005-11-08",5.51,5.85,5.37,5.4,51000.0],["2005-11-09",5.37,5.7,5.12,5.2,45300.0],["2005-11-10",5.06,5.16,5.0,5.1,22300.0],["2005-11-11",5.02,5.5,5.02,5.36,12400.0],["2005-11-14",5.18,5.25,5.08,5.25,11000.0],["2005-11-15",5.14,5.3,5.11,5.2,8900.0],["2005-11-16",5.23,5.35,5.19,5.22,2900.0],["2005-11-17",5.31,5.59,5.2,5.59,14900.0],["2005-11-18",5.6,5.77,5.35,5.58,11400.0],["2005-11-21",5.48,5.78,5.45,5.71,36300.0],["2005-11-22",5.55,5.67,5.51,5.55,3200.0],["2005-11-23",5.51,5.51,5.21,5.45,11100.0],["2005-11-25",5.55,5.62,5.54,5.61,900.0],["2005-11-28",5.61,5.65,5.28,5.62,6200.0],["2005-11-29",5.31,5.65,5.31,5.54,16000.0],["2005-11-30",5.65,5.75,5.28,5.49,82800.0],["2005-12-01",5.6,5.68,5.27,5.34,14100.0],["2005-12-02",5.31,5.39,5.27,5.3,9300.0],["2005-12-05",5.52,5.69,5.1,5.26,12400.0],["2005-12-06",5.2,5.53,5.18,5.4,27600.0],["2005-12-07",5.68,5.68,5.4,5.49,25900.0],["2005-12-08",5.4,5.69,5.38,5.5,163700.0],["2005-12-09",5.68,5.68,5.36,5.61,28200.0],["2005-12-12",5.7,5.7,5.5,5.5,18800.0],["2005-12-13",5.55,5.64,5.37,5.46,5800.0],["2005-12-14",5.71,5.71,5.31,5.4,23400.0],["2005-12-15",5.3,5.61,5.3,5.5,19200.0],["2005-12-16",5.44,5.49,5.35,5.4,26100.0],["2005-12-19",5.35,5.5,5.35,5.36,4200.0],["2005-12-20",5.31,5.5,5.3,5.49,128100.0],["2005-12-21",5.41,5.57,5.41,5.53,60700.0],["2005-12-22",5.55,5.55,5.41,5.44,50300.0],["2005-12-23",5.41,5.41,5.33,5.39,27900.0],["2005-12-27",5.28,5.4,5.27,5.32,54600.0],["2005-12-28",5.38,5.38,5.13,5.37,12300.0],["2005-12-29",5.22,5.5,5.22,5.24,12500.0],["2005-12-30",5.2,5.84,5.2,5.84,29800.0],["2006-01-03",5.84,5.84,5.48,5.5,10400.0],["2006-01-04",5.5,5.5,5.1,5.19,38700.0],["2006-01-05",5.23,5.53,5.12,5.16,24600.0],["2006-01-06",5.16,5.49,5.16,5.31,18300.0],["2006-01-09",5.2,5.33,5.2,5.28,13200.0],["2006-01-10",5.49,5.5,5.1,5.3,83100.0],["2006-01-11",5.3,5.3,5.1,5.27,17400.0],["2006-01-12",5.28,5.29,5.13,5.2,11500.0],["2006-01-13",5.2,5.2,4.95,5.15,39500.0],["2006-01-17",5.2,5.2,4.92,4.93,35400.0],["2006-01-18",4.87,5.02,4.8,4.98,5700.0],["2006-01-19",5.2,5.2,4.9,4.91,27400.0],["2006-01-20",4.81,5.0,4.81,4.93,71700.0],["2006-01-23",5.0,5.0,4.75,4.79,35400.0],["2006-01-24",4.95,4.95,4.76,4.89,6200.0],["2006-01-25",4.8,4.85,4.68,4.79,46900.0],["2006-01-26",4.95,4.95,4.76,4.85,164100.0],["2006-01-27",4.82,5.04,4.8,4.96,49400.0],["2006-01-30",4.89,5.0,4.89,5.0,7100.0],["2006-01-31",5.0,5.1,4.62,4.95,23900.0],["2006-02-01",5.13,5.13,4.87,4.91,9300.0],["2006-02-02",5.0,5.05,4.75,5.01,30200.0],["2006-02-03",5.02,5.02,4.82,4.88,5000.0],["2006-02-06",4.84,5.01,4.84,5.0,8500.0],["2006-02-07",5.0,5.33,4.99,5.33,37800.0],["2006-02-08",5.37,5.37,5.11,5.16,6900.0],["2006-02-09",5.25,5.49,5.25,5.4,27900.0],["2006-02-10",5.3,5.43,5.29,5.33,7900.0],["2006-02-13",5.35,5.4,5.28,5.28,4400.0],["2006-02-14",5.28,5.35,5.26,5.26,2700.0],["2006-02-15",5.33,5.33,5.33,5.33,1000.0],["2006-02-16",5.4,5.4,5.29,5.35,5900.0],["2006-02-17",5.34,5.35,5.3,5.32,1500.0],["2006-02-21",5.3,5.42,5.3,5.4,21200.0],["2006-02-22",5.4,5.43,5.36,5.42,40500.0],["2006-02-23",5.46,5.84,5.46,5.74,224400.0],["2006-02-24",5.8,5.85,5.65,5.7,43300.0],["2006-02-27",5.67,5.9,5.67,5.77,12900.0],["2006-02-28",6.21,6.21,5.7,5.95,21700.0],["2006-03-01",5.99,6.29,5.96,6.18,38400.0],["2006-03-02",5.98,6.22,5.98,6.21,26700.0],["2006-03-03",6.21,6.26,6.13,6.21,29500.0],["2006-03-06",6.36,6.36,6.05,6.18,26500.0],["2006-03-07",6.11,6.15,6.0,6.0,110100.0],["2006-03-08",6.0,6.21,5.9,6.11,52400.0],["2006-03-09",6.3,6.74,6.3,6.49,90300.0],["2006-03-10",6.49,6.58,6.3,6.5,63400.0],["2006-03-13",6.5,6.53,6.45,6.5,24000.0],["2006-03-14",6.5,6.57,6.44,6.5,20000.0],["2006-03-15",6.55,6.55,6.47,6.53,90700.0],["2006-03-16",6.6,7.1,6.49,6.85,155200.0],["2006-03-17",7.0,7.0,6.59,6.6,153300.0],["2006-03-20",7.05,7.05,6.3,6.4,231300.0],["2006-03-21",6.38,6.6,6.24,6.38,272000.0],["2006-03-22",6.6,7.0,6.48,6.79,250400.0],["2006-03-23",6.85,7.11,6.7,7.11,276600.0],["2006-03-24",7.15,7.8,7.1,7.72,208800.0],["2006-03-27",7.69,7.92,7.63,7.8,98300.0],["2006-03-28",7.8,7.92,7.0,7.43,361000.0],["2006-03-29",7.43,7.59,7.25,7.5,51100.0],["2006-03-30",7.65,7.65,7.46,7.63,19900.0],["2006-03-31",7.65,7.9,7.47,7.77,265200.0],["2006-04-03",7.82,7.97,7.71,7.76,101200.0],["2006-04-04",7.8,7.83,7.25,7.73,35800.0],["2006-04-05",7.58,7.8,7.51,7.69,76300.0],["2006-04-06",7.75,7.8,7.52,7.67,54000.0],["2006-04-07",7.65,7.68,7.51,7.56,163800.0],["2006-04-10",7.5,7.69,7.5,7.65,83700.0],["2006-04-11",7.6,7.69,7.55,7.65,230300.0],["2006-04-12",7.68,8.1,7.68,8.01,116600.0],["2006-04-13",8.08,8.08,7.65,7.86,88800.0],["2006-04-17",7.72,8.0,7.72,7.98,61100.0],["2006-04-18",8.0,8.09,7.85,7.99,51100.0],["2006-04-19",8.1,8.14,7.99,8.07,77800.0],["2006-04-20",8.02,8.18,7.81,8.1,123100.0],["2006-04-21",8.22,8.22,7.94,8.1,33500.0],["2006-04-24",8.24,8.24,8.06,8.1,62300.0],["2006-04-25",8.25,8.25,8.0,8.0,34800.0],["2006-04-26",8.05,8.1,8.05,8.09,11500.0],["2006-04-27",8.15,8.21,7.75,8.0,125900.0],["2006-04-28",7.77,7.9,7.42,7.48,250500.0],["2006-05-01",7.43,7.54,7.0,7.4,1397400.0],["2006-05-02",7.4,7.72,7.12,7.6,128400.0],["2006-05-03",7.66,7.9,7.41,7.72,47700.0],["2006-05-04",7.64,8.0,7.56,7.98,56900.0],["2006-05-05",8.02,8.13,7.77,7.95,279600.0],["2006-05-08",8.0,8.06,7.75,7.78,54200.0],["2006-05-09",7.72,7.86,7.57,7.57,35400.0],["2006-05-10",7.52,7.85,7.38,7.82,70100.0],["2006-05-11",7.85,7.99,7.65,7.71,68500.0],["2006-05-12",7.62,7.99,7.62,7.86,252500.0],["2006-05-15",7.91,7.91,7.54,7.72,39100.0],["2006-05-16",7.72,7.72,7.45,7.61,23700.0],["2006-05-17",7.75,7.75,7.02,7.47,79100.0],["2006-05-18",7.37,7.72,7.31,7.69,27800.0],["2006-05-19",7.75,7.75,7.38,7.64,32100.0],["2006-05-22",7.57,7.74,7.18,7.31,56900.0],["2006-05-23",7.33,7.6,7.19,7.44,36600.0],["2006-05-24",7.46,7.7,7.39,7.6,52300.0],["2006-05-25",7.68,7.88,7.45,7.75,110200.0],["2006-05-26",7.79,7.86,7.62,7.76,89700.0],["2006-05-30",7.8,7.88,7.77,7.83,17800.0],["2006-05-31",7.82,8.02,7.65,7.95,156900.0],["2006-06-01",8.01,8.01,7.5,7.71,176900.0],["2006-06-02",7.77,7.9,7.65,7.85,44100.0],["2006-06-05",7.8,8.0,7.8,7.84,43900.0],["2006-06-06",7.86,7.86,7.56,7.61,57000.0],["2006-06-07",7.61,8.0,7.55,7.95,318700.0],["2006-06-08",7.99,7.99,7.5,7.91,63400.0],["2006-06-09",7.96,9.05,7.79,9.0,719500.0],["2006-06-12",9.03,9.38,8.76,9.0,354200.0],["2006-06-13",9.0,9.03,8.75,9.03,269900.0],["2006-06-14",8.95,9.6,8.95,9.29,774100.0],["2006-06-15",9.4,9.4,8.68,9.23,264400.0],["2006-06-16",9.28,9.39,8.25,8.9,2028500.0],["2006-06-19",8.97,9.1,8.53,8.73,149500.0],["2006-06-20",8.7,8.87,8.45,8.54,85500.0],["2006-06-21",8.74,8.88,8.3,8.43,227700.0],["2006-06-22",8.44,8.73,8.38,8.68,101300.0],["2006-06-23",8.69,8.99,8.69,8.89,79000.0],["2006-06-26",8.35,8.97,8.35,8.67,83100.0],["2006-06-27",8.64,8.8,8.53,8.8,50900.0],["2006-06-28",8.8,8.89,8.61,8.77,63900.0],["2006-06-29",8.89,9.2,8.8,9.14,98000.0],["2006-06-30",9.23,9.23,8.72,8.97,147700.0],["2006-07-03",8.98,8.98,8.4,8.7,75600.0],["2006-07-05",8.62,8.67,8.45,8.5,63800.0],["2006-07-06",8.55,9.0,8.52,8.79,373600.0],["2006-07-07",8.46,8.87,8.46,8.66,198700.0],["2006-07-10",8.7,8.75,8.55,8.68,71800.0],["2006-07-11",8.63,8.71,8.55,8.67,68000.0],["2006-07-12",8.68,8.75,8.58,8.67,101300.0],["2006-07-13",8.6,8.98,8.5,8.86,212000.0],["2006-07-14",8.88,8.89,8.67,8.82,65600.0],["2006-07-17",8.86,8.86,8.66,8.7,51700.0],["2006-07-18",8.71,8.77,8.56,8.6,225700.0],["2006-07-19",8.63,8.75,8.57,8.6,24500.0],["2006-07-20",8.6,8.75,8.25,8.49,53600.0],["2006-07-21",8.45,8.45,7.86,8.25,162000.0],["2006-07-24",8.05,8.33,7.57,7.79,237500.0],["2006-07-25",7.98,8.09,7.55,7.81,203900.0],["2006-07-26",8.0,8.24,6.9,7.23,391300.0],["2006-07-27",7.24,7.69,6.99,7.16,589700.0],["2006-07-28",7.17,7.45,7.08,7.32,68800.0],["2006-07-31",7.32,7.32,7.17,7.23,91400.0],["2006-08-01",7.17,7.17,6.55,6.65,311500.0],["2006-08-02",6.64,7.13,6.64,7.02,134500.0],["2006-08-03",7.02,7.06,6.76,7.02,64700.0],["2006-08-04",7.0,7.06,6.8,6.83,74300.0],["2006-08-07",6.78,6.93,6.75,6.77,94200.0],["2006-08-08",6.76,7.34,6.76,7.11,90900.0],["2006-08-09",7.3,7.3,6.8,6.82,192600.0],["2006-08-10",6.75,7.0,6.6,6.81,172700.0],["2006-08-11",6.77,6.8,6.54,6.54,118600.0],["2006-08-14",6.55,6.63,6.22,6.24,206800.0],["2006-08-15",6.28,6.6,6.22,6.48,75900.0],["2006-08-16",6.54,6.77,6.42,6.72,42700.0],["2006-08-17",6.75,7.06,6.66,7.02,69200.0],["2006-08-18",7.04,7.05,6.69,6.72,269400.0],["2006-08-21",6.7,6.83,6.57,6.8,69400.0],["2006-08-22",6.8,7.02,6.7,6.99,103100.0],["2006-08-23",7.0,7.02,6.78,6.9,130100.0],["2006-08-24",6.93,6.99,6.84,6.9,29700.0],["2006-08-25",6.93,6.98,6.82,6.87,41800.0],["2006-08-28",6.9,6.95,6.75,6.81,184700.0],["2006-08-29",6.78,6.9,6.77,6.8,28200.0],["2006-08-30",6.83,6.99,6.8,6.99,21600.0],["2006-08-31",6.96,7.36,6.96,7.03,52600.0],["2006-09-01",7.01,7.2,6.96,7.15,41400.0],["2006-09-05",7.18,7.66,7.11,7.63,58900.0],["2006-09-06",7.7,8.2,7.66,8.03,384500.0],["2006-09-07",7.99,8.51,7.99,8.51,186800.0],["2006-09-08",8.55,8.7,8.15,8.21,364600.0],["2006-09-11",8.24,8.65,8.01,8.07,232900.0],["2006-09-12",8.1,8.25,8.02,8.2,189000.0],["2006-09-13",8.23,8.24,8.07,8.1,29600.0],["2006-09-14",8.12,8.15,8.01,8.11,16500.0],["2006-09-15",8.12,8.14,8.02,8.14,61900.0],["2006-09-18",8.07,8.1,7.74,7.93,146000.0],["2006-09-19",7.8,8.15,7.79,8.14,45800.0],["2006-09-20",8.18,8.39,8.07,8.39,156500.0],["2006-09-21",8.4,8.55,8.37,8.5,370800.0],["2006-09-22",8.46,8.55,8.33,8.46,656600.0],["2006-09-25",8.47,8.69,8.4,8.53,88300.0],["2006-09-26",8.34,8.8,8.34,8.6,61900.0],["2006-09-27",8.56,8.75,8.5,8.69,52100.0],["2006-09-28",8.69,8.73,8.59,8.64,19400.0],["2006-09-29",8.65,8.7,8.25,8.6,150600.0],["2006-10-02",8.63,8.93,8.63,8.84,42900.0],["2006-10-03",8.87,9.05,8.65,8.99,90500.0],["2006-10-04",8.95,9.05,8.82,8.9,246900.0],["2006-10-05",8.75,8.94,8.75,8.81,19400.0],["2006-10-06",8.83,8.83,8.46,8.56,26000.0],["2006-10-09",8.53,8.86,8.53,8.74,40800.0],["2006-10-10",8.77,8.9,8.7,8.9,22000.0],["2006-10-11",8.92,8.95,8.78,8.91,93000.0],["2006-10-12",8.9,9.2,8.9,9.2,51400.0],["2006-10-13",9.2,9.35,9.0,9.23,42500.0],["2006-10-16",9.26,9.31,8.85,8.86,42400.0],["2006-10-17",8.82,8.98,8.52,8.66,118600.0],["2006-10-18",8.7,8.81,8.7,8.81,29000.0],["2006-10-19",8.9,9.24,8.73,9.12,151400.0],["2006-10-20",9.1,9.1,8.7,8.9,122200.0],["2006-10-23",8.92,9.19,8.92,8.99,76200.0],["2006-10-24",8.95,9.04,8.92,8.95,128400.0],["2006-10-25",9.0,9.0,8.72,8.84,38400.0],["2006-10-26",9.05,9.1,8.84,9.02,139700.0],["2006-10-27",9.0,9.09,8.92,8.98,211400.0],["2006-10-30",9.1,9.1,8.4,8.81,91400.0],["2006-10-31",8.94,8.99,8.58,8.73,27900.0],["2006-11-01",8.81,8.81,8.6,8.61,42000.0],["2006-11-02",8.69,8.69,8.42,8.43,22400.0],["2006-11-03",8.41,8.57,8.31,8.52,20400.0],["2006-11-06",8.56,8.63,8.44,8.47,27900.0],["2006-11-07",8.65,8.65,8.49,8.57,28900.0],["2006-11-08",8.53,8.6,8.47,8.47,57500.0],["2006-11-09",8.45,8.48,8.32,8.39,27700.0],["2006-11-10",8.28,8.51,8.24,8.37,116000.0],["2006-11-13",8.33,8.47,8.33,8.4,74600.0],["2006-11-14",8.43,8.48,8.31,8.41,96200.0],["2006-11-15",8.44,8.45,8.33,8.37,15800.0],["2006-11-16",8.38,8.4,8.29,8.39,30100.0],["2006-11-17",8.37,8.37,8.32,8.32,19000.0],["2006-11-20",8.38,8.4,8.16,8.25,53500.0],["2006-11-21",8.3,9.1,8.3,9.0,352300.0],["2006-11-22",9.01,9.02,8.51,8.73,42500.0],["2006-11-24",8.74,8.74,8.52,8.65,10800.0],["2006-11-27",8.67,8.75,8.5,8.75,26700.0],["2006-11-28",8.71,8.71,8.45,8.5,30900.0],["2006-11-29",8.48,8.58,8.48,8.54,42900.0],["2006-11-30",8.54,8.6,8.47,8.54,42500.0],["2006-12-01",8.52,8.94,8.51,8.86,55400.0],["2006-12-04",8.97,9.12,8.85,9.1,63000.0],["2006-12-05",9.2,10.1,9.1,9.99,311700.0],["2006-12-06",9.95,10.17,9.94,10.17,229300.0],["2006-12-07",10.15,10.15,9.78,9.86,97900.0],["2006-12-08",9.81,9.81,9.6,9.69,56000.0],["2006-12-11",9.7,9.9,9.46,9.86,101300.0],["2006-12-12",9.82,9.87,9.63,9.71,23900.0],["2006-12-13",9.75,9.9,9.73,9.77,49800.0],["2006-12-14",9.77,9.85,9.64,9.67,47300.0],["2006-12-15",9.77,9.78,9.27,9.33,52600.0],["2006-12-18",9.3,9.43,9.04,9.32,179200.0],["2006-12-19",9.7,9.86,9.53,9.7,116600.0],["2006-12-20",9.91,9.91,9.66,9.68,40500.0],["2006-12-21",9.75,10.5,9.73,9.99,170100.0],["2006-12-22",10.13,10.31,9.92,10.31,36600.0],["2006-12-26",10.32,10.4,10.0,10.0,58100.0],["2006-12-27",10.03,10.21,9.95,10.21,27800.0],["2006-12-28",10.23,10.23,10.08,10.11,21500.0],["2006-12-29",10.21,10.21,9.66,9.66,42200.0],["2007-01-03",9.84,9.88,9.6,9.75,108600.0],["2007-01-04",9.77,9.85,9.66,9.85,63900.0],["2007-01-05",9.85,10.02,9.7,9.73,89200.0],["2007-01-08",9.74,9.74,9.57,9.58,76200.0],["2007-01-09",9.59,9.59,9.22,9.38,240100.0],["2007-01-10",9.36,9.44,9.11,9.29,269400.0],["2007-01-11",9.7,9.7,9.18,9.64,319800.0],["2007-01-12",9.8,9.88,9.65,9.87,59800.0],["2007-01-16",9.94,10.12,9.72,10.01,155800.0],["2007-01-17",10.02,10.6,9.92,10.56,95800.0],["2007-01-18",10.32,10.41,10.18,10.35,134700.0],["2007-01-19",10.38,10.41,10.27,10.37,52700.0],["2007-01-22",10.4,10.8,10.33,10.64,103200.0],["2007-01-23",10.61,10.78,10.55,10.67,173100.0],["2007-01-24",10.75,10.87,10.58,10.8,72300.0],["2007-01-25",10.8,10.81,10.7,10.77,48000.0],["2007-01-26",10.78,10.78,10.51,10.74,34300.0],["2007-01-29",10.64,11.0,10.55,11.0,123300.0],["2007-01-30",10.98,11.06,10.89,10.95,105800.0],["2007-01-31",11.0,11.01,10.71,10.92,41400.0],["2007-02-01",10.99,11.0,10.86,10.93,31000.0],["2007-02-02",10.97,11.14,10.86,11.11,62900.0],["2007-02-05",11.04,11.15,10.92,11.09,72800.0],["2007-02-06",11.16,11.34,10.92,11.26,117100.0],["2007-02-07",11.31,11.77,11.31,11.58,134000.0],["2007-02-08",11.55,11.75,11.05,11.26,126000.0],["2007-02-09",11.29,11.54,11.04,11.08,73100.0],["2007-02-12",11.18,11.21,10.36,10.62,190600.0],["2007-02-13",10.66,11.18,10.52,11.0,157100.0],["2007-02-14",10.65,11.19,10.65,11.09,135500.0],["2007-02-15",11.31,11.34,10.43,10.55,211500.0],["2007-02-16",10.55,10.74,10.51,10.69,87200.0],["2007-02-20",10.66,10.89,10.5,10.5,98000.0],["2007-02-21",10.51,10.7,10.5,10.69,78500.0],["2007-02-22",10.7,11.24,10.7,11.19,210200.0],["2007-02-23",11.2,11.34,11.12,11.33,87000.0],["2007-02-26",11.34,11.43,11.25,11.32,67300.0],["2007-02-27",11.29,11.5,11.09,11.33,156400.0],["2007-02-28",11.31,11.4,10.8,11.12,336000.0],["2007-03-01",11.13,11.24,11.08,11.17,99500.0],["2007-03-02",11.21,11.3,11.06,11.11,67800.0],["2007-03-05",11.09,11.18,10.96,11.18,94500.0],["2007-03-06",11.21,11.74,11.19,11.74,134200.0],["2007-03-07",11.7,11.7,11.29,11.49,103800.0],["2007-03-08",11.63,11.75,11.46,11.75,136900.0],["2007-03-09",11.75,12.57,11.71,12.54,386300.0],["2007-03-12",12.45,12.83,12.32,12.5,247600.0],["2007-03-13",12.5,12.53,12.01,12.05,108600.0],["2007-03-14",12.11,12.25,11.85,12.03,61600.0],["2007-03-15",11.72,12.29,11.55,12.25,77000.0],["2007-03-16",12.21,12.21,12.01,12.05,35700.0],["2007-03-19",12.05,12.3,12.05,12.14,29000.0],["2007-03-20",12.14,12.17,12.0,12.07,58100.0],["2007-03-21",12.03,12.3,11.84,12.09,78700.0],["2007-03-22",12.06,12.38,11.86,11.94,97100.0],["2007-03-23",11.9,12.29,11.86,12.21,47400.0],["2007-03-26",12.25,12.25,11.6,11.61,94600.0],["2007-03-27",11.62,11.85,11.62,11.77,73000.0],["2007-03-28",11.7,11.9,11.51,11.51,44100.0],["2007-03-29",11.58,12.09,11.58,12.0,78300.0],["2007-03-30",12.05,12.45,12.05,12.45,121600.0],["2007-04-02",12.42,12.44,12.1,12.33,54300.0],["2007-04-03",12.36,12.5,11.75,11.89,181100.0],["2007-04-04",11.93,12.38,11.91,12.25,218500.0],["2007-04-05",12.19,12.55,12.17,12.26,152100.0],["2007-04-09",12.27,12.42,12.11,12.16,56700.0],["2007-04-10",12.17,12.22,11.84,11.89,102300.0],["2007-04-11",11.93,12.31,11.9,11.98,51200.0],["2007-04-12",12.01,12.3,12.01,12.23,48700.0],["2007-04-13",12.26,12.45,12.19,12.34,40300.0],["2007-04-16",12.36,12.55,12.33,12.42,63300.0],["2007-04-17",12.46,12.51,12.07,12.08,175100.0],["2007-04-18",12.08,12.08,11.3,11.81,91500.0],["2007-04-19",11.7,12.45,11.7,12.3,112000.0],["2007-04-20",12.4,12.5,12.19,12.19,38400.0],["2007-04-23",12.19,12.27,12.0,12.25,54900.0],["2007-04-24",12.25,12.55,12.24,12.44,205000.0],["2007-04-25",12.55,12.55,12.15,12.2,56200.0],["2007-04-26",12.29,13.42,12.2,13.12,176300.0],["2007-04-27",13.12,13.65,12.82,13.0,216400.0],["2007-04-30",13.04,13.12,12.57,12.86,187500.0],["2007-05-01",12.85,13.19,12.56,12.93,129000.0],["2007-05-02",13.4,14.54,13.07,14.31,803300.0],["2007-05-03",14.35,14.64,14.01,14.63,241000.0],["2007-05-04",14.71,15.29,14.71,15.24,363000.0],["2007-05-07",15.28,16.05,15.21,15.66,623900.0],["2007-05-08",15.65,16.0,15.37,15.9,159700.0],["2007-05-09",15.86,15.86,15.64,15.75,143800.0],["2007-05-10",15.71,15.81,15.31,15.37,286600.0],["2007-05-11",15.44,16.0,15.15,15.21,225100.0],["2007-05-14",15.35,15.5,15.17,15.27,518200.0],["2007-05-15",15.28,15.73,15.27,15.39,272900.0],["2007-05-16",15.37,15.38,15.04,15.13,83300.0],["2007-05-17",15.16,15.46,15.16,15.34,128400.0],["2007-05-18",15.37,15.46,15.15,15.2,126400.0],["2007-05-21",15.24,15.89,15.22,15.7,100000.0],["2007-05-22",15.71,15.85,15.56,15.59,103900.0],["2007-05-23",15.71,15.82,15.39,15.4,126000.0],["2007-05-24",15.51,15.59,15.15,15.27,87000.0],["2007-05-25",15.36,15.67,15.29,15.65,37200.0],["2007-05-29",15.74,15.75,15.43,15.6,77500.0],["2007-05-30",15.6,15.64,15.14,15.41,156400.0],["2007-05-31",15.47,16.74,15.47,16.53,633300.0],["2007-06-01",16.9,17.23,16.19,16.67,331200.0],["2007-06-04",16.75,17.08,15.48,15.67,330700.0],["2007-06-05",15.69,16.49,15.55,16.33,331400.0],["2007-06-06",16.07,16.35,15.87,16.02,144300.0],["2007-06-07",16.03,16.46,15.51,15.7,111900.0],["2007-06-08",15.63,15.79,15.45,15.79,86600.0],["2007-06-11",15.61,16.4,15.61,16.12,428000.0],["2007-06-12",16.11,16.72,15.75,15.77,153100.0],["2007-06-13",15.85,16.16,15.48,15.87,114500.0],["2007-06-14",15.86,16.52,15.73,16.5,142900.0],["2007-06-15",16.6,16.83,16.25,16.6,128300.0],["2007-06-18",16.58,17.08,16.35,17.0,161900.0],["2007-06-19",17.0,17.11,16.76,16.91,93300.0],["2007-06-20",17.0,17.0,16.5,16.72,127400.0],["2007-06-21",16.75,16.92,16.18,16.23,139300.0],["2007-06-22",16.29,16.32,15.77,15.77,1982700.0],["2007-06-25",15.75,16.42,15.73,15.81,275400.0],["2007-06-26",15.81,16.32,15.76,16.25,143900.0],["2007-06-27",16.19,17.52,16.09,17.43,469300.0],["2007-06-28",17.4,18.6,16.69,16.69,664900.0],["2007-06-29",16.82,18.01,16.6,17.99,734800.0],["2007-07-02",18.0,20.3,17.76,20.3,1116300.0],["2007-07-03",20.49,20.49,19.22,19.72,287600.0],["2007-07-05",19.78,20.0,19.54,19.99,611200.0],["2007-07-06",19.94,20.23,19.31,20.23,496200.0],["2007-07-09",20.1,20.64,20.07,20.16,691200.0],["2007-07-10",20.06,20.2,19.26,19.29,341700.0],["2007-07-11",19.32,19.49,19.15,19.43,133700.0],["2007-07-12",19.45,19.6,19.2,19.55,200500.0],["2007-07-13",19.42,19.5,18.65,19.42,172300.0],["2007-07-16",19.53,19.71,19.22,19.47,151700.0],["2007-07-17",19.55,19.79,19.26,19.37,127000.0],["2007-07-18",19.3,19.61,18.9,19.61,183400.0],["2007-07-19",19.6,19.82,19.1,19.66,117300.0],["2007-07-20",19.62,19.7,18.9,19.07,172700.0],["2007-07-23",19.05,19.26,18.54,18.64,167800.0],["2007-07-24",18.45,18.52,17.52,17.6,234300.0],["2007-07-25",17.54,17.58,16.53,17.23,291300.0],["2007-07-26",17.02,17.02,16.0,16.45,254300.0],["2007-07-27",16.3,16.41,15.85,16.01,263300.0],["2007-07-30",16.01,16.69,15.93,16.64,125100.0],["2007-07-31",16.75,16.88,16.0,16.07,218800.0],["2007-08-01",16.04,16.5,16.0,16.31,270100.0],["2007-08-02",16.3,17.21,16.25,17.13,193500.0],["2007-08-03",17.07,17.07,16.27,16.45,212600.0],["2007-08-06",16.55,17.01,14.21,16.33,734000.0],["2007-08-07",17.4,19.65,17.4,19.4,584400.0],["2007-08-08",18.76,20.1,18.6,19.54,433800.0],["2007-08-09",19.25,19.49,17.76,18.86,359800.0],["2007-08-10",18.52,20.05,17.5,20.01,312000.0],["2007-08-13",19.9,20.1,18.96,19.03,240300.0],["2007-08-14",18.98,19.46,18.46,19.41,138800.0],["2007-08-15",19.26,19.94,18.35,18.45,157100.0],["2007-08-16",18.23,19.5,17.6,18.88,281500.0],["2007-08-17",19.7,19.89,17.92,18.67,379400.0],["2007-08-20",18.79,19.49,18.67,19.41,109900.0],["2007-08-21",19.41,19.89,18.8,19.19,146500.0],["2007-08-22",19.31,19.84,18.76,19.34,161200.0],["2007-08-23",19.35,19.5,16.07,17.19,1236900.0],["2007-08-24",17.12,18.0,17.12,17.2,359900.0],["2007-08-27",17.01,17.5,16.66,16.75,167300.0],["2007-08-28",16.95,16.95,16.03,16.1,274700.0],["2007-08-29",16.01,16.58,15.86,15.92,290600.0],["2007-08-30",16.13,16.38,15.64,15.69,225200.0],["2007-08-31",15.95,16.34,15.76,15.8,129100.0],["2007-09-04",15.76,16.29,15.75,16.01,286900.0],["2007-09-05",15.84,16.3,15.8,16.0,343000.0],["2007-09-06",16.08,16.18,15.77,15.8,85100.0],["2007-09-07",15.75,15.76,14.89,14.92,190800.0],["2007-09-10",14.9,15.4,14.15,15.05,353700.0],["2007-09-11",15.2,16.03,15.2,15.93,284300.0],["2007-09-12",15.77,16.36,15.77,16.12,478800.0],["2007-09-13",16.23,16.23,15.85,16.0,165100.0],["2007-09-14",15.85,16.34,15.8,16.14,113200.0],["2007-09-17",16.14,16.2,15.86,16.03,163300.0],["2007-09-18",15.99,17.77,15.99,17.62,278400.0],["2007-09-19",17.59,18.48,17.35,17.98,249700.0],["2007-09-20",17.9,17.93,16.66,16.87,1478800.0],["2007-09-21",17.03,17.18,16.28,16.39,270800.0],["2007-09-24",16.36,17.19,16.35,16.88,153900.0],["2007-09-25",16.71,16.97,16.35,16.94,292700.0],["2007-09-26",17.12,17.8,17.12,17.44,153200.0],["2007-09-27",17.48,17.75,17.11,17.64,194400.0],["2007-09-28",17.7,17.95,17.27,17.31,137100.0],["2007-10-01",17.37,18.48,17.34,18.37,259600.0],["2007-10-02",18.5,18.7,17.79,18.18,198700.0],["2007-10-03",18.18,18.52,17.58,18.27,122800.0],["2007-10-04",18.29,18.37,18.01,18.04,188000.0],["2007-10-05",18.27,19.19,18.0,18.94,225400.0],["2007-10-08",19.01,19.5,19.0,19.17,137000.0],["2007-10-09",19.21,19.7,19.2,19.41,109100.0],["2007-10-10",19.47,19.68,19.22,19.68,106400.0],["2007-10-11",19.82,20.0,18.8,19.72,178900.0],["2007-10-12",19.7,19.75,19.28,19.46,66600.0],["2007-10-15",19.63,19.96,18.82,19.25,162300.0],["2007-10-16",19.25,19.25,18.54,18.84,122300.0],["2007-10-17",18.98,19.25,18.55,18.77,144200.0],["2007-10-18",18.66,19.84,18.66,19.7,125800.0],["2007-10-19",19.7,19.7,17.92,17.94,151700.0],["2007-10-22",17.57,17.93,17.0,17.56,191600.0],["2007-10-23",17.82,19.13,17.82,19.11,117600.0],["2007-10-24",18.97,18.97,17.86,18.69,131900.0],["2007-10-25",18.71,19.11,18.31,19.07,100200.0],["2007-10-26",19.12,19.69,18.87,19.57,160900.0],["2007-10-29",19.74,19.75,18.85,18.96,115700.0],["2007-10-30",19.06,22.35,19.06,20.0,952400.0],["2007-10-31",20.09,20.17,18.61,19.64,435200.0],["2007-11-01",19.25,19.37,18.5,18.71,196600.0],["2007-11-02",18.97,19.2,18.16,19.05,107200.0],["2007-11-05",18.7,19.45,18.52,18.96,167600.0],["2007-11-06",19.01,19.2,18.6,19.08,109000.0],["2007-11-07",18.72,19.01,17.83,17.83,226900.0],["2007-11-08",17.98,18.49,17.32,17.89,150400.0],["2007-11-09",17.49,17.7,16.11,16.54,247500.0],["2007-11-12",16.63,17.18,16.63,17.06,202800.0],["2007-11-13",17.29,17.39,16.62,16.83,279700.0],["2007-11-14",17.0,17.47,16.89,17.28,187500.0],["2007-11-15",17.16,17.5,16.88,17.15,123400.0],["2007-11-16",17.22,17.74,17.03,17.44,103800.0],["2007-11-19",17.27,17.45,16.75,17.02,102400.0],["2007-11-20",17.0,17.44,16.78,17.19,130400.0],["2007-11-21",17.12,17.21,16.74,16.83,61500.0],["2007-11-23",17.02,17.66,16.86,17.4,26000.0],["2007-11-26",17.41,17.56,16.91,17.0,74900.0],["2007-11-27",17.31,17.65,16.96,17.53,109100.0],["2007-11-28",17.75,19.15,17.64,18.93,176700.0],["2007-11-29",18.91,19.22,18.26,18.64,84200.0],["2007-11-30",19.0,19.41,18.22,18.28,153200.0],["2007-12-03",18.39,18.86,17.89,17.9,160600.0],["2007-12-04",17.73,17.78,17.08,17.32,210400.0],["2007-12-05",17.66,18.32,17.38,18.1,99300.0],["2007-12-06",18.1,19.18,17.95,19.0,120100.0],["2007-12-07",19.19,19.4,18.88,19.12,80500.0],["2007-12-10",19.13,19.15,18.68,18.9,57200.0],["2007-12-11",19.0,19.5,18.36,18.44,148000.0],["2007-12-12",19.25,19.61,18.45,18.67,153400.0],["2007-12-13",18.55,19.01,18.21,18.82,141700.0],["2007-12-14",18.51,19.08,18.5,18.68,107600.0],["2007-12-17",18.59,18.69,17.8,18.0,143900.0],["2007-12-18",18.03,18.24,17.17,17.23,182600.0],["2007-12-19",17.21,17.75,17.21,17.31,186300.0],["2007-12-20",17.53,18.32,17.14,18.29,252700.0],["2007-12-21",18.62,19.15,18.41,19.09,200000.0],["2007-12-24",19.24,20.08,19.09,19.94,89400.0],["2007-12-26",19.73,21.46,19.38,21.33,181800.0],["2007-12-27",21.16,21.2,19.66,19.68,146100.0],["2007-12-28",20.02,20.7,19.39,20.23,353900.0],["2007-12-31",20.28,21.14,19.25,21.14,338600.0],["2008-01-02",21.0,21.4,19.45,20.51,253000.0],["2008-01-03",20.33,20.6,19.78,19.82,180000.0],["2008-01-04",19.39,19.43,15.91,16.38,782800.0],["2008-01-07",16.31,17.2,14.77,16.05,853600.0],["2008-01-08",16.19,16.5,15.43,15.56,304600.0],["2008-01-09",15.5,15.9,14.95,15.79,393800.0],["2008-01-10",16.92,18.04,16.45,17.78,422600.0],["2008-01-11",17.77,18.0,16.86,17.5,448400.0],["2008-01-14",17.68,18.09,17.51,17.89,215600.0],["2008-01-15",17.6,17.72,17.1,17.5,249000.0],["2008-01-16",17.34,18.06,17.15,17.65,259400.0],["2008-01-17",17.75,17.97,16.18,16.44,431900.0],["2008-01-18",16.43,17.58,15.2,15.94,538400.0],["2008-01-22",15.44,16.52,14.82,16.05,277000.0],["2008-01-23",15.6,16.63,15.06,16.35,311100.0],["2008-01-24",16.51,16.73,15.63,15.91,233800.0],["2008-01-25",16.27,17.19,15.92,16.19,235100.0],["2008-01-28",15.91,16.8,15.57,16.36,84800.0],["2008-01-29",16.53,16.6,15.89,16.32,187800.0],["2008-01-30",16.17,16.85,15.65,16.0,185500.0],["2008-01-31",15.79,17.34,15.74,17.12,172400.0],["2008-02-01",17.38,18.29,16.82,17.87,257200.0],["2008-02-04",18.02,18.44,16.8,16.96,303200.0],["2008-02-05",16.58,16.69,15.64,16.0,242200.0],["2008-02-06",16.2,16.2,15.79,15.91,285100.0],["2008-02-07",15.79,17.1,15.7,16.69,216800.0],["2008-02-08",16.58,17.73,16.58,17.12,230600.0],["2008-02-11",17.37,18.62,16.79,18.24,551900.0],["2008-02-12",19.15,19.95,18.79,19.04,527400.0],["2008-02-13",19.25,20.03,19.15,19.9,353800.0],["2008-02-14",19.94,20.37,19.0,19.08,349100.0],["2008-02-15",19.06,19.39,18.89,19.33,281200.0],["2008-02-19",19.55,19.67,18.82,19.11,171600.0],["2008-02-20",18.8,19.76,18.8,19.72,101200.0],["2008-02-21",19.75,20.07,19.0,19.11,141600.0],["2008-02-22",19.09,19.37,18.64,18.95,125400.0],["2008-02-25",18.78,18.78,17.59,18.31,418400.0],["2008-02-26",18.21,19.01,18.13,18.71,379800.0],["2008-02-27",18.53,18.81,17.91,17.99,220400.0],["2008-02-28",17.81,18.55,17.81,18.37,149100.0],["2008-02-29",18.18,18.48,17.9,18.16,541800.0],["2008-03-03",18.16,18.44,17.73,18.08,374400.0],["2008-03-04",18.0,18.01,16.63,16.97,553900.0],["2008-03-05",17.19,17.19,16.31,16.46,346700.0],["2008-03-06",16.4,17.08,16.32,16.34,229000.0],["2008-03-07",16.16,16.63,16.05,16.26,201600.0],["2008-03-10",16.3,16.3,14.6,14.71,431100.0],["2008-03-11",15.16,15.85,14.96,15.81,326200.0],["2008-03-12",15.86,16.16,15.3,15.5,146800.0],["2008-03-13",15.15,16.54,14.61,16.45,192900.0],["2008-03-14",16.51,16.51,15.31,15.61,164900.0],["2008-03-17",15.31,15.44,14.83,14.95,163500.0],["2008-03-18",15.33,15.71,14.74,15.49,244600.0],["2008-03-19",15.74,16.15,15.21,15.22,103700.0],["2008-03-20",15.45,15.45,14.9,15.36,461000.0],["2008-03-24",15.47,15.92,15.14,15.58,184000.0],["2008-03-25",15.47,16.15,15.05,16.15,160000.0],["2008-03-26",16.01,17.19,16.01,17.05,141300.0],["2008-03-27",17.14,17.14,14.36,14.49,621400.0],["2008-03-28",14.53,15.18,14.14,14.49,899500.0],["2008-03-31",14.4,15.41,14.35,14.8,401200.0],["2008-04-01",15.14,15.86,15.03,15.79,239100.0],["2008-04-02",15.72,15.72,14.5,14.99,547500.0],["2008-04-03",14.82,15.27,14.65,15.26,258700.0],["2008-04-04",15.33,15.33,14.56,14.6,295000.0],["2008-04-07",14.67,14.76,12.91,13.05,432200.0],["2008-04-08",13.25,14.19,13.11,13.97,355600.0],["2008-04-09",14.04,14.08,13.32,13.4,319800.0],["2008-04-10",13.45,13.85,13.25,13.85,195400.0],["2008-04-11",13.63,13.69,13.13,13.21,383800.0],["2008-04-14",13.26,13.27,12.71,12.85,244700.0],["2008-04-15",12.91,12.91,12.51,12.73,101900.0],["2008-04-16",12.67,13.75,12.56,13.75,252700.0],["2008-04-17",13.75,14.73,13.54,14.7,404200.0],["2008-04-18",14.77,14.84,14.4,14.78,290000.0],["2008-04-21",14.62,14.62,14.04,14.11,207100.0],["2008-04-22",14.15,14.15,13.27,13.48,155300.0],["2008-04-23",13.55,13.55,12.95,13.17,142200.0],["2008-04-24",13.23,13.89,13.0,13.46,214900.0],["2008-04-25",13.54,14.01,13.12,14.01,139600.0],["2008-04-28",13.96,14.4,13.67,13.91,298000.0],["2008-04-29",13.8,14.21,13.35,14.02,199200.0],["2008-04-30",14.5,14.95,14.41,14.68,413000.0],["2008-05-01",14.64,14.68,13.67,14.2,440400.0],["2008-05-02",14.37,14.37,13.25,13.3,399800.0],["2008-05-05",13.3,13.3,10.92,11.45,1638300.0],["2008-05-06",11.8,12.5,11.31,12.23,660700.0],["2008-05-07",12.23,12.4,11.97,12.06,562600.0],["2008-05-08",11.97,12.28,11.81,12.14,758700.0],["2008-05-09",12.25,12.36,11.89,12.3,815400.0],["2008-05-12",12.34,12.74,12.15,12.47,209600.0],["2008-05-13",12.46,12.78,12.34,12.68,214700.0],["2008-05-14",12.69,12.72,12.41,12.54,287400.0],["2008-05-15",12.52,12.82,12.42,12.71,220800.0],["2008-05-16",12.83,13.19,12.51,13.09,433400.0],["2008-05-19",13.11,14.26,13.11,13.69,554800.0],["2008-05-20",13.65,13.74,13.33,13.71,302600.0],["2008-05-21",13.72,13.97,13.6,13.75,273000.0],["2008-05-22",13.76,13.76,13.5,13.66,391600.0],["2008-05-23",13.62,13.89,13.51,13.8,293300.0],["2008-05-27",13.84,14.2,13.65,14.18,327900.0],["2008-05-28",14.4,14.69,14.08,14.33,315000.0],["2008-05-29",14.31,14.5,13.48,13.49,569900.0],["2008-05-30",13.14,13.14,12.31,12.42,681900.0],["2008-06-02",12.38,12.38,11.82,12.26,1140700.0],["2008-06-03",12.25,12.37,11.32,11.35,628800.0],["2008-06-04",11.2,11.75,10.9,11.6,695700.0],["2008-06-05",11.53,12.14,11.14,11.81,428900.0],["2008-06-06",11.69,11.69,10.95,10.95,261400.0],["2008-06-09",11.0,11.02,10.45,10.76,323800.0],["2008-06-10",10.6,10.69,10.28,10.43,389800.0],["2008-06-11",10.43,10.43,9.86,10.09,314600.0],["2008-06-12",10.16,10.47,10.11,10.24,290100.0],["2008-06-13",10.42,10.64,10.12,10.46,243900.0],["2008-06-16",10.4,10.42,10.11,10.25,254100.0],["2008-06-17",10.3,10.3,9.83,9.93,356200.0],["2008-06-18",9.84,10.02,9.15,9.22,442600.0],["2008-06-19",9.17,9.52,9.17,9.39,273600.0],["2008-06-20",9.31,9.38,9.01,9.11,485600.0],["2008-06-23",9.17,9.35,8.9,8.98,304100.0],["2008-06-24",8.9,8.9,8.16,8.54,582800.0],["2008-06-25",8.6,8.83,8.28,8.38,451300.0],["2008-06-26",8.26,8.33,7.37,7.46,888900.0],["2008-06-27",7.47,7.88,7.08,7.09,1873200.0],["2008-06-30",7.11,7.18,7.08,7.11,732300.0],["2008-07-01",6.98,7.07,6.47,6.78,1053800.0],["2008-07-02",6.74,6.84,6.44,6.53,874600.0],["2008-07-03",6.49,6.95,6.17,6.24,322000.0],["2008-07-07",6.33,6.54,6.12,6.26,310500.0],["2008-07-08",6.2,6.74,6.18,6.7,409900.0],["2008-07-09",6.71,7.0,6.34,6.34,302900.0],["2008-07-10",6.4,6.42,6.08,6.18,377000.0],["2008-07-11",6.13,6.52,5.98,6.39,284100.0],["2008-07-14",6.46,6.46,6.08,6.24,271700.0],["2008-07-15",6.16,6.16,5.85,5.92,386400.0],["2008-07-16",5.96,6.23,5.72,6.23,580500.0],["2008-07-17",6.4,7.87,6.4,7.86,587100.0],["2008-07-18",7.94,8.24,7.24,7.46,669100.0],["2008-07-21",7.6,7.93,7.4,7.55,258500.0],["2008-07-22",7.5,8.25,7.39,8.19,275500.0],["2008-07-23",8.2,8.8,6.78,8.02,770300.0],["2008-07-24",8.0,8.02,7.27,7.52,474200.0],["2008-07-25",7.56,7.78,7.3,7.47,127300.0],["2008-07-28",7.39,7.47,7.03,7.16,216000.0],["2008-07-29",7.05,7.6,6.75,7.53,322500.0],["2008-07-30",7.5,7.6,7.0,7.08,456900.0],["2008-07-31",6.93,7.06,6.54,6.62,977700.0],["2008-08-01",6.61,6.8,6.35,6.45,494000.0],["2008-08-04",6.43,6.44,5.99,6.0,423900.0],["2008-08-05",6.12,6.6,6.04,6.21,588000.0],["2008-08-06",6.46,7.48,6.02,7.34,1491700.0],["2008-08-07",7.1,7.75,6.95,7.65,871300.0],["2008-08-08",7.56,8.2,7.46,8.0,536800.0],["2008-08-11",8.0,8.58,7.9,8.28,375000.0],["2008-08-12",8.26,8.27,8.05,8.21,235100.0],["2008-08-13",8.14,8.25,7.61,7.65,319300.0],["2008-08-14",7.64,7.89,7.47,7.58,257800.0],["2008-08-15",7.66,8.18,7.39,7.43,284200.0],["2008-08-18",7.5,7.82,7.15,7.16,156600.0],["2008-08-19",7.21,7.45,6.99,7.03,206700.0],["2008-08-20",7.05,7.21,6.58,6.78,277500.0],["2008-08-21",6.69,6.83,6.57,6.77,162400.0],["2008-08-22",6.85,7.15,6.85,6.98,256900.0],["2008-08-25",6.93,7.03,6.73,6.73,183100.0],["2008-08-26",6.71,6.91,6.6,6.72,185200.0],["2008-08-27",6.72,6.89,6.63,6.85,182600.0],["2008-08-28",6.71,7.2,6.64,7.16,212900.0],["2008-08-29",7.08,7.09,6.75,6.93,257100.0],["2008-09-02",7.08,7.33,6.9,7.06,180800.0],["2008-09-03",7.0,7.9,6.88,7.87,423300.0],["2008-09-04",7.79,7.79,7.5,7.66,255900.0],["2008-09-05",7.51,7.8,7.36,7.73,242000.0],["2008-09-08",7.93,8.15,7.74,8.04,197100.0],["2008-09-09",8.06,8.25,7.83,8.1,298000.0],["2008-09-10",8.17,8.17,7.52,7.69,323400.0],["2008-09-11",7.5,7.77,7.47,7.68,342300.0],["2008-09-12",7.61,8.08,7.54,7.99,116600.0],["2008-09-15",7.64,8.2,7.51,7.59,198600.0],["2008-09-16",7.43,8.24,7.22,8.16,274500.0],["2008-09-17",8.02,8.4,7.66,8.25,291300.0],["2008-09-18",8.51,9.2,8.32,9.0,1156100.0],["2008-09-19",9.41,9.48,8.19,8.33,872800.0],["2008-09-22",8.24,8.39,7.75,8.16,166500.0],["2008-09-23",8.15,8.41,7.87,7.97,272200.0],["2008-09-24",8.01,8.31,7.16,7.16,205700.0],["2008-09-25",7.21,7.24,6.99,7.09,243500.0],["2008-09-26",6.95,7.37,6.75,7.32,230800.0],["2008-09-29",7.13,7.54,6.56,6.56,429300.0],["2008-09-30",6.66,6.93,6.56,6.58,378900.0],["2008-10-01",6.5,6.87,6.09,6.12,341300.0],["2008-10-02",6.03,6.1,5.39,5.51,413800.0],["2008-10-03",5.67,5.67,4.9,4.98,627900.0],["2008-10-06",4.87,4.94,4.41,4.68,173700.0],["2008-10-07",4.99,5.03,4.63,4.73,344600.0],["2008-10-08",4.54,5.1,4.33,4.73,783800.0],["2008-10-09",4.82,4.91,4.36,4.36,495600.0],["2008-10-10",4.5,4.64,3.82,4.05,606800.0],["2008-10-13",4.29,4.43,3.82,4.13,764400.0],["2008-10-14",4.3,4.32,3.72,3.94,355700.0],["2008-10-15",3.94,3.97,3.52,3.62,420600.0],["2008-10-16",3.65,3.66,3.3,3.47,550500.0],["2008-10-17",3.31,4.81,3.3,3.32,359400.0],["2008-10-20",3.4,3.66,3.33,3.54,495800.0],["2008-10-21",3.5,3.78,3.5,3.59,215500.0],["2008-10-22",3.53,3.56,3.35,3.41,230000.0],["2008-10-23",3.44,3.46,3.12,3.19,370900.0],["2008-10-24",3.0,3.67,3.0,3.09,116500.0],["2008-10-27",3.09,3.09,2.83,2.85,312400.0],["2008-10-28",2.88,3.12,2.52,2.88,2075700.0],["2008-10-29",3.05,3.73,3.0,3.57,549300.0],["2008-10-30",3.72,4.08,3.58,4.03,468500.0],["2008-10-31",4.0,4.8,3.96,4.8,524300.0],["2008-11-03",4.77,4.95,4.38,4.4,561900.0],["2008-11-04",4.5,4.5,4.24,4.31,224900.0],["2008-11-05",4.22,4.35,3.96,4.0,193600.0],["2008-11-06",4.06,4.08,3.95,4.0,335200.0],["2008-11-07",4.0,4.05,3.86,3.99,346400.0],["2008-11-10",4.06,4.06,3.65,3.69,249900.0],["2008-11-11",3.65,3.7,3.34,3.35,404700.0],["2008-11-12",3.39,3.39,2.89,3.04,507700.0],["2008-11-13",3.06,3.81,3.0,3.81,224300.0],["2008-11-14",3.73,4.01,3.55,3.62,261400.0],["2008-11-17",3.58,3.84,3.34,3.69,248100.0],["2008-11-18",3.64,3.68,3.23,3.28,169600.0],["2008-11-19",3.28,3.28,2.82,2.83,177400.0],["2008-11-20",2.61,2.83,2.5,2.5,332600.0],["2008-11-21",2.56,2.68,2.45,2.55,281500.0],["2008-11-24",2.65,2.78,2.59,2.68,383400.0],["2008-11-25",2.74,2.99,2.65,2.97,173400.0],["2008-11-26",2.91,3.74,2.91,3.72,163600.0],["2008-11-28",3.66,3.75,3.54,3.73,75900.0],["2008-12-01",3.59,3.7,2.82,2.88,151600.0],["2008-12-02",2.97,3.25,2.93,3.06,165600.0],["2008-12-03",2.95,3.21,2.92,3.0,217700.0],["2008-12-04",3.01,3.19,2.93,3.03,178600.0],["2008-12-05",3.0,3.11,2.94,3.09,343100.0],["2008-12-08",3.27,3.78,3.05,3.55,320800.0],["2008-12-09",3.5,3.63,3.26,3.32,343300.0],["2008-12-10",3.36,3.53,3.22,3.33,160000.0],["2008-12-11",3.27,3.6,3.08,3.21,106100.0],["2008-12-12",3.13,3.23,2.88,3.1,273100.0],["2008-12-15",3.08,3.39,2.98,3.0,207700.0],["2008-12-16",3.07,3.31,2.93,3.22,332500.0],["2008-12-17",3.16,3.29,3.04,3.13,179400.0],["2008-12-18",3.23,3.25,2.98,3.03,186600.0],["2008-12-19",3.14,3.34,3.0,3.07,235700.0],["2008-12-22",3.0,3.0,2.46,2.76,329400.0],["2008-12-23",2.76,3.15,2.7,3.14,115800.0],["2008-12-24",3.13,3.19,2.75,2.76,49700.0],["2008-12-26",2.8,3.14,2.71,3.11,61400.0],["2008-12-29",3.09,3.27,2.75,2.77,224300.0],["2008-12-30",2.8,3.0,2.8,2.91,602200.0],["2008-12-31",2.92,3.31,2.92,3.26,145100.0],["2009-01-02",3.32,3.32,3.14,3.22,89900.0],["2009-01-05",3.23,3.4,3.01,3.36,198300.0],["2009-01-06",3.41,3.84,3.36,3.67,213700.0],["2009-01-07",3.65,3.67,3.43,3.54,182700.0],["2009-01-08",3.5,4.0,3.5,4.0,162400.0],["2009-01-09",3.99,3.99,3.75,3.79,164300.0],["2009-01-12",3.77,3.84,3.54,3.75,111100.0],["2009-01-13",3.73,3.8,3.44,3.5,91100.0],["2009-01-14",3.46,3.52,3.09,3.15,126800.0],["2009-01-15",3.1,3.58,3.03,3.5,99700.0],["2009-01-16",3.52,3.6,3.31,3.45,57600.0],["2009-01-20",3.38,3.49,3.0,3.1,156500.0],["2009-01-21",3.17,3.25,2.81,3.2,164100.0],["2009-01-22",3.1,3.2,3.0,3.12,37700.0],["2009-01-23",3.05,3.27,2.95,3.13,59000.0],["2009-01-26",3.13,3.34,3.13,3.31,117900.0],["2009-01-27",3.32,3.38,3.1,3.36,379400.0],["2009-01-28",3.38,3.6,3.31,3.6,170000.0],["2009-01-29",3.53,3.6,3.5,3.52,100900.0],["2009-01-30",3.51,3.75,3.43,3.43,314700.0],["2009-02-02",3.31,3.55,3.25,3.52,192200.0],["2009-02-03",3.47,3.67,3.39,3.58,123700.0],["2009-02-04",3.59,3.61,3.38,3.45,113600.0],["2009-02-05",3.41,3.72,3.41,3.68,66300.0],["2009-02-06",3.69,4.4,3.51,4.26,154100.0],["2009-02-09",4.22,4.28,3.93,4.04,118800.0],["2009-02-10",3.99,4.02,3.52,3.52,121100.0],["2009-02-11",3.55,3.79,3.55,3.62,76300.0],["2009-02-12",3.55,3.67,3.4,3.65,73400.0],["2009-02-13",3.67,3.77,3.58,3.67,50200.0],["2009-02-17",3.69,3.79,3.48,3.64,95900.0],["2009-02-18",3.67,3.77,3.49,3.56,40800.0],["2009-02-19",3.61,3.85,3.57,3.6,49700.0],["2009-02-20",3.54,3.8,3.45,3.75,65900.0],["2009-02-23",3.85,3.88,3.43,3.44,66900.0],["2009-02-24",3.5,3.53,3.23,3.32,271800.0],["2009-02-25",3.29,3.63,3.14,3.24,193600.0],["2009-02-26",3.32,3.32,3.03,3.03,79600.0],["2009-02-27",2.97,3.07,2.86,2.87,84300.0],["2009-03-02",2.72,2.74,2.56,2.57,183600.0],["2009-03-03",2.62,2.74,2.53,2.58,166400.0],["2009-03-04",2.63,2.73,2.37,2.42,121100.0],["2009-03-05",2.36,2.49,2.14,2.24,158600.0],["2009-03-06",2.27,2.45,2.27,2.29,94900.0],["2009-03-09",2.25,2.49,2.25,2.28,87900.0],["2009-03-10",2.35,2.52,2.24,2.48,108700.0],["2009-03-11",2.49,2.69,2.48,2.62,59700.0],["2009-03-12",2.56,3.15,2.55,3.14,136000.0],["2009-03-13",3.15,3.57,2.88,3.27,92700.0],["2009-03-16",3.32,3.44,2.86,2.88,72100.0],["2009-03-17",2.88,3.41,2.88,3.41,52000.0],["2009-03-18",3.4,3.4,3.18,3.35,92500.0],["2009-03-19",3.4,3.46,3.29,3.36,239400.0],["2009-03-20",3.44,3.44,3.13,3.13,469600.0],["2009-03-23",3.3,4.07,3.3,4.07,191300.0],["2009-03-24",3.99,4.18,3.67,3.69,77100.0],["2009-03-25",3.74,4.0,3.36,3.54,153000.0],["2009-03-26",3.62,3.67,3.28,3.5,286200.0],["2009-03-27",3.42,3.48,3.21,3.35,400200.0],["2009-03-30",3.27,3.65,2.95,3.43,396800.0],["2009-03-31",3.6,3.8,3.33,3.7,456500.0],["2009-04-01",3.63,4.05,3.46,4.02,425600.0],["2009-04-02",4.08,4.69,4.05,4.49,383800.0],["2009-04-03",4.45,4.45,4.0,4.4,194600.0],["2009-04-06",4.34,4.36,4.21,4.25,94100.0],["2009-04-07",4.19,4.5,4.19,4.43,152500.0],["2009-04-08",4.49,4.65,4.41,4.61,95900.0],["2009-04-09",4.69,5.13,4.69,5.03,193000.0],["2009-04-13",4.93,5.03,4.6,4.79,103200.0],["2009-04-14",4.72,4.85,4.58,4.58,134600.0],["2009-04-15",4.54,5.01,4.54,5.0,162900.0],["2009-04-16",5.08,5.23,4.98,5.23,68000.0],["2009-04-17",5.25,5.75,5.13,5.45,163800.0],["2009-04-20",5.27,5.38,4.85,5.01,153400.0],["2009-04-21",5.01,5.6,4.88,5.39,207200.0],["2009-04-22",5.31,5.53,5.18,5.33,620200.0],["2009-04-23",5.31,5.4,5.05,5.14,267600.0],["2009-04-24",5.23,5.34,5.06,5.14,118600.0],["2009-04-27",5.02,5.18,4.99,5.0,176900.0],["2009-04-28",5.12,5.12,4.95,5.02,220500.0],["2009-04-29",5.06,5.91,5.06,5.42,548600.0],["2009-04-30",5.51,5.75,5.39,5.65,317100.0],["2009-05-01",5.61,5.82,5.54,5.65,198400.0],["2009-05-04",5.73,5.85,5.62,5.7,288300.0],["2009-05-05",5.68,5.68,5.13,5.6,184700.0],["2009-05-06",5.55,5.7,5.3,5.62,239800.0],["2009-05-07",5.69,5.71,5.4,5.57,137100.0],["2009-05-08",5.67,6.15,5.56,6.09,182300.0],["2009-05-11",5.93,6.01,5.55,5.55,87300.0],["2009-05-12",5.61,5.61,4.99,5.09,126600.0],["2009-05-13",5.0,5.0,4.81,4.85,98500.0],["2009-05-14",4.87,5.0,4.83,4.85,117000.0],["2009-05-15",4.85,4.99,4.6,4.62,138600.0],["2009-05-18",4.73,4.99,4.62,4.93,106700.0],["2009-05-19",4.88,5.17,4.8,4.96,113000.0],["2009-05-20",5.0,5.15,4.65,4.72,197400.0],["2009-05-21",4.65,4.69,4.56,4.59,140800.0],["2009-05-22",4.62,4.78,4.46,4.46,75600.0],["2009-05-26",4.41,4.61,4.36,4.58,147100.0],["2009-05-27",4.53,4.56,4.3,4.31,64900.0],["2009-05-28",4.38,4.41,4.06,4.16,236200.0],["2009-05-29",4.19,4.68,4.08,4.44,262600.0],["2009-06-01",4.59,5.22,4.56,5.0,229200.0],["2009-06-02",4.95,5.06,4.71,4.92,252200.0],["2009-06-03",4.85,5.21,4.85,4.97,157900.0],["2009-06-04",5.0,5.59,4.98,5.49,245500.0],["2009-06-05",5.59,5.94,5.59,5.75,311000.0],["2009-06-08",5.67,5.8,5.61,5.7,74800.0],["2009-06-09",5.73,6.26,5.63,6.26,131300.0],["2009-06-10",6.33,6.78,6.07,6.71,232100.0],["2009-06-11",6.7,6.85,6.49,6.76,128200.0],["2009-06-12",6.7,6.7,6.21,6.25,80200.0],["2009-06-15",6.11,6.29,5.85,5.92,82600.0],["2009-06-16",5.98,6.52,5.98,6.5,232400.0],["2009-06-17",6.52,6.82,6.34,6.79,74600.0],["2009-06-18",6.76,6.8,6.06,6.1,96900.0],["2009-06-19",6.24,6.48,6.06,6.08,237100.0],["2009-06-22",6.02,6.09,5.76,5.82,139000.0],["2009-06-23",5.86,5.97,5.47,5.5,135500.0],["2009-06-24",5.58,5.8,5.46,5.51,162400.0],["2009-06-25",5.47,5.9,5.47,5.9,183800.0],["2009-06-26",5.83,6.0,5.4,5.88,512900.0],["2009-06-29",5.87,6.21,5.66,6.18,595900.0],["2009-06-30",6.12,6.25,6.1,6.1,122400.0],["2009-07-01",6.15,6.31,6.02,6.26,55700.0],["2009-07-02",6.13,6.28,5.92,6.1,85300.0],["2009-07-06",6.08,6.08,5.86,5.93,66500.0],["2009-07-07",5.93,5.97,5.82,5.85,74200.0],["2009-07-08",5.85,5.85,5.5,5.71,114100.0],["2009-07-09",5.76,5.85,5.68,5.74,49300.0],["2009-07-10",5.71,6.0,5.71,5.91,62500.0],["2009-07-13",5.93,6.1,5.7,6.05,134000.0],["2009-07-14",6.03,6.27,5.92,6.06,41400.0],["2009-07-15",6.16,6.97,6.16,6.71,163600.0],["2009-07-16",6.67,6.67,6.44,6.55,40400.0],["2009-07-17",6.57,6.66,6.38,6.39,55600.0],["2009-07-20",6.51,6.83,6.51,6.76,166700.0],["2009-07-21",6.85,7.68,6.65,7.47,348300.0],["2009-07-22",7.44,7.79,7.28,7.38,152000.0],["2009-07-23",7.41,7.77,7.41,7.77,215400.0],["2009-07-24",7.64,7.89,7.64,7.84,101500.0],["2009-07-27",7.88,7.91,7.76,7.87,219000.0],["2009-07-28",7.77,7.93,7.49,7.72,153600.0],["2009-07-29",7.48,7.68,7.42,7.61,100400.0],["2009-07-30",7.69,8.03,7.66,7.79,178600.0],["2009-07-31",7.72,8.52,7.72,8.41,552800.0],["2009-08-03",8.43,8.44,8.06,8.19,198900.0],["2009-08-04",8.08,8.67,8.08,8.64,320300.0],["2009-08-05",8.57,8.89,7.95,8.64,484400.0],["2009-08-06",8.72,8.9,8.11,8.24,151400.0],["2009-08-07",8.44,8.52,8.06,8.28,328500.0],["2009-08-10",8.2,8.26,8.03,8.21,145800.0],["2009-08-11",8.17,8.36,7.6,7.62,257000.0],["2009-08-12",7.62,7.88,7.6,7.79,452400.0],["2009-08-13",7.83,7.85,7.64,7.76,169500.0],["2009-08-14",7.76,7.76,7.24,7.37,256500.0],["2009-08-17",7.2,7.66,6.75,6.88,116900.0],["2009-08-18",6.92,7.41,6.92,7.25,126600.0],["2009-08-19",7.1,7.89,7.1,7.86,108500.0],["2009-08-20",7.8,8.0,7.8,7.94,159800.0],["2009-08-21",8.06,8.06,7.71,7.83,258500.0],["2009-08-24",7.85,8.0,7.39,7.5,162100.0],["2009-08-25",7.5,7.65,7.19,7.28,99700.0],["2009-08-26",7.28,7.36,7.04,7.08,222400.0],["2009-08-27",7.14,7.22,6.75,6.79,92400.0],["2009-08-28",6.9,6.91,6.41,6.51,118300.0],["2009-08-31",6.46,6.49,6.27,6.36,155200.0],["2009-09-01",6.34,6.68,6.3,6.4,264300.0],["2009-09-02",6.4,6.73,6.26,6.37,68700.0],["2009-09-03",6.39,6.47,6.05,6.3,101100.0],["2009-09-04",6.3,6.71,6.25,6.54,112000.0],["2009-09-08",6.59,6.91,6.25,6.85,958000.0],["2009-09-09",6.85,7.05,6.71,6.91,591600.0],["2009-09-10",6.88,7.55,6.88,7.54,190500.0],["2009-09-11",7.5,7.8,7.45,7.58,120400.0],["2009-09-14",7.49,7.8,7.4,7.6,201400.0],["2009-09-15",7.54,7.64,7.39,7.43,230100.0],["2009-09-16",7.48,7.57,7.31,7.38,87200.0],["2009-09-17",7.34,8.0,7.25,7.9,651900.0],["2009-09-18",7.91,8.22,7.91,8.04,395600.0],["2009-09-21",7.96,8.0,7.71,7.74,123400.0],["2009-09-22",7.78,8.16,7.71,7.98,162700.0],["2009-09-23",7.99,8.0,7.8,7.85,164500.0],["2009-09-24",7.86,7.99,7.26,7.32,137700.0],["2009-09-25",7.31,7.31,7.05,7.1,111700.0],["2009-09-28",7.12,7.78,7.12,7.63,116100.0],["2009-09-29",7.57,7.79,7.27,7.37,314400.0],["2009-09-30",7.35,7.43,7.02,7.35,124500.0],["2009-10-01",7.22,7.35,6.88,6.92,148500.0],["2009-10-02",6.76,6.95,6.64,6.91,124700.0],["2009-10-05",6.94,7.3,6.92,7.25,156600.0],["2009-10-06",7.28,7.89,7.0,7.73,160600.0],["2009-10-07",7.76,7.95,7.71,7.8,56600.0],["2009-10-08",7.84,7.94,7.74,7.82,50300.0],["2009-10-09",7.75,7.92,7.75,7.87,41900.0],["2009-10-12",7.93,7.93,7.81,7.83,70400.0],["2009-10-13",7.79,8.02,7.76,7.97,208300.0],["2009-10-14",8.1,8.24,7.99,8.09,116100.0],["2009-10-15",8.03,8.16,7.85,8.03,257000.0],["2009-10-16",7.93,8.26,7.9,8.1,67500.0],["2009-10-19",8.12,8.17,7.91,8.03,42100.0],["2009-10-20",8.07,8.07,7.7,7.75,95600.0],["2009-10-21",7.73,8.48,7.7,8.19,339400.0],["2009-10-22",8.2,8.25,7.93,8.18,174400.0],["2009-10-23",8.21,8.22,7.93,8.22,90700.0],["2009-10-26",8.19,8.3,7.98,8.06,223600.0],["2009-10-27",8.08,8.16,7.54,7.59,181700.0],["2009-10-28",7.59,8.0,7.03,7.27,228500.0],["2009-10-29",7.41,7.41,6.91,7.02,200100.0],["2009-10-30",7.0,7.09,6.4,6.43,274200.0],["2009-11-02",6.62,6.62,5.84,6.0,340800.0],["2009-11-03",6.0,6.69,6.0,6.65,368800.0],["2009-11-04",6.72,6.88,6.59,6.64,178200.0],["2009-11-05",6.76,6.91,6.54,6.85,102800.0],["2009-11-06",6.75,6.98,6.62,6.96,130900.0],["2009-11-09",7.02,7.05,6.76,7.04,265500.0],["2009-11-10",7.01,7.04,6.56,6.78,119100.0],["2009-11-11",6.9,6.96,6.82,6.89,68200.0],["2009-11-12",6.85,6.94,6.34,6.4,58700.0],["2009-11-13",6.42,6.5,6.34,6.42,78000.0],["2009-11-16",6.44,6.7,6.35,6.62,290700.0],["2009-11-17",6.55,6.91,6.41,6.86,189400.0],["2009-11-18",6.84,7.04,6.76,7.0,54300.0],["2009-11-19",6.94,6.96,6.76,6.85,91600.0],["2009-11-20",6.76,6.98,6.76,6.89,103100.0],["2009-11-23",7.01,7.39,7.01,7.18,76800.0],["2009-11-24",7.22,7.22,7.04,7.11,147600.0],["2009-11-25",7.15,7.24,6.91,6.99,50200.0],["2009-11-27",6.74,7.45,6.56,6.69,62700.0],["2009-11-30",6.71,6.71,6.43,6.63,157900.0],["2009-12-01",6.75,7.01,6.73,6.97,139500.0],["2009-12-02",6.97,7.4,6.91,7.36,402600.0],["2009-12-03",7.44,7.75,7.39,7.66,352300.0],["2009-12-04",7.8,8.29,7.75,8.24,233500.0],["2009-12-07",8.26,8.3,7.89,7.96,103400.0],["2009-12-08",7.85,7.92,7.64,7.69,60400.0],["2009-12-09",7.72,7.87,7.6,7.72,77200.0],["2009-12-10",7.79,8.01,7.79,7.98,102600.0],["2009-12-11",8.02,8.14,7.91,8.0,98500.0],["2009-12-14",8.03,8.08,7.7,8.07,91500.0],["2009-12-15",8.01,8.33,7.87,7.99,112900.0],["2009-12-16",8.11,8.22,7.87,8.22,104800.0],["2009-12-17",8.11,8.3,8.05,8.08,61700.0],["2009-12-18",8.19,8.32,7.97,8.18,167800.0],["2009-12-21",8.23,8.25,7.97,8.0,133200.0],["2009-12-22",8.04,8.16,7.91,8.07,96700.0],["2009-12-23",8.12,8.31,8.09,8.27,107400.0],["2009-12-24",8.39,8.81,8.21,8.81,150600.0],["2009-12-28",8.89,9.85,8.89,9.22,1102500.0],["2009-12-29",9.22,9.22,8.1,8.15,787600.0],["2009-12-30",8.15,8.24,7.83,8.24,377100.0],["2009-12-31",8.26,8.28,7.89,7.94,105500.0],["2010-01-04",8.11,8.49,7.98,8.43,226100.0],["2010-01-05",8.44,8.87,8.44,8.85,181300.0],["2010-01-06",8.85,9.17,8.7,9.15,252800.0],["2010-01-07",9.12,9.26,8.89,9.22,126700.0],["2010-01-08",9.15,9.45,9.0,9.34,152000.0],["2010-01-11",9.44,9.44,8.99,9.14,126000.0],["2010-01-12",9.01,9.1,8.71,8.95,70300.0],["2010-01-13",8.97,9.0,8.67,8.92,60000.0],["2010-01-14",8.85,9.04,8.73,8.75,31100.0],["2010-01-15",8.79,8.85,8.43,8.51,65800.0],["2010-01-19",8.56,8.85,8.51,8.8,118600.0],["2010-01-20",8.67,8.79,8.49,8.74,103000.0],["2010-01-21",8.76,9.17,8.61,8.86,217700.0],["2010-01-22",8.88,9.2,8.81,8.92,218300.0],["2010-01-25",9.06,9.06,8.67,8.75,158400.0],["2010-01-26",8.68,8.81,8.49,8.69,125000.0],["2010-01-27",8.66,9.04,8.61,8.74,265700.0],["2010-01-28",8.73,8.76,8.19,8.23,248600.0],["2010-01-29",8.3,8.55,8.12,8.15,225500.0],["2010-02-01",8.22,8.46,7.97,8.32,102900.0],["2010-02-02",8.31,8.52,8.11,8.5,181000.0],["2010-02-03",8.45,8.66,8.35,8.42,274000.0],["2010-02-04",8.3,8.56,8.05,8.15,179800.0],["2010-02-05",8.15,8.25,7.82,7.99,146600.0],["2010-02-08",7.96,8.07,7.76,7.89,169200.0],["2010-02-09",8.03,8.33,8.0,8.31,293000.0],["2010-02-10",9.5,9.56,8.8,8.91,590400.0],["2010-02-11",8.97,9.46,8.94,9.38,362800.0],["2010-02-12",9.21,9.68,8.83,9.58,369800.0],["2010-02-16",9.7,10.24,9.7,10.04,524800.0],["2010-02-17",10.12,10.14,9.57,9.78,300100.0],["2010-02-18",9.79,9.9,9.6,9.7,124700.0],["2010-02-19",9.66,9.66,9.33,9.41,217300.0],["2010-02-22",9.43,9.63,9.43,9.57,256600.0],["2010-02-23",9.52,9.92,9.5,9.74,200100.0],["2010-02-24",9.76,10.01,9.51,9.94,276100.0],["2010-02-25",9.77,9.89,9.68,9.84,88000.0],["2010-02-26",9.88,10.04,9.62,9.78,162200.0],["2010-03-01",9.84,10.2,9.81,10.07,216800.0],["2010-03-02",10.16,10.51,9.95,10.32,243900.0],["2010-03-03",10.44,10.51,10.14,10.26,256100.0],["2010-03-04",10.3,10.35,10.16,10.34,90400.0],["2010-03-05",10.39,11.06,10.31,11.0,326100.0],["2010-03-08",11.09,11.26,10.78,11.04,164000.0],["2010-03-09",10.48,10.78,10.22,10.6,373100.0],["2010-03-10",10.63,10.95,10.44,10.54,212700.0],["2010-03-11",10.42,10.99,10.42,10.56,265800.0],["2010-03-12",10.63,10.63,10.41,10.45,171300.0],["2010-03-15",10.43,10.51,10.3,10.45,216700.0],["2010-03-16",10.48,10.54,10.35,10.44,225000.0],["2010-03-17",10.5,10.56,10.22,10.24,148000.0],["2010-03-18",10.19,10.27,9.95,9.98,216500.0],["2010-03-19",10.0,10.0,9.65,9.71,216300.0],["2010-03-22",9.67,10.62,9.45,10.39,496000.0],["2010-03-23",10.43,11.08,10.42,11.03,307000.0],["2010-03-24",10.92,11.29,10.84,11.25,262200.0],["2010-03-25",11.25,11.35,10.93,11.1,424300.0],["2010-03-26",11.17,11.19,10.8,10.99,455300.0],["2010-03-29",11.21,11.68,10.68,10.75,448200.0],["2010-03-30",10.85,11.2,10.57,10.69,2062800.0],["2010-03-31",10.62,10.85,10.09,10.09,384000.0],["2010-04-01",10.17,10.46,10.01,10.41,176900.0],["2010-04-05",10.41,10.49,10.06,10.19,180400.0],["2010-04-06",10.14,10.18,9.91,10.02,239900.0],["2010-04-07",10.0,10.08,9.97,10.03,434600.0],["2010-04-08",10.06,10.51,10.06,10.33,464200.0],["2010-04-09",10.36,10.91,10.35,10.85,267400.0],["2010-04-12",10.95,11.11,10.72,11.06,276400.0],["2010-04-13",10.99,10.99,10.55,10.76,122800.0],["2010-04-14",10.76,11.01,10.67,10.95,299200.0],["2010-04-15",10.9,11.02,10.88,10.96,122300.0],["2010-04-16",10.95,11.01,10.57,10.64,285900.0],["2010-04-19",10.54,10.73,10.32,10.49,228800.0],["2010-04-20",10.53,10.76,10.46,10.67,121400.0],["2010-04-21",10.6,10.78,10.54,10.78,274200.0],["2010-04-22",10.7,11.04,10.48,10.99,112600.0],["2010-04-23",10.94,11.18,10.75,10.9,102600.0],["2010-04-26",10.86,11.01,10.69,10.8,145900.0],["2010-04-27",10.52,10.71,9.73,9.78,907500.0],["2010-04-28",9.84,10.07,9.72,9.89,229900.0],["2010-04-29",9.96,10.31,9.91,10.27,397100.0],["2010-04-30",10.3,10.4,9.79,9.81,174400.0],["2010-05-03",9.84,10.0,9.67,9.93,110500.0],["2010-05-04",9.75,9.78,9.46,9.53,173800.0],["2010-05-05",9.41,9.58,9.1,9.18,163700.0],["2010-05-06",9.13,9.42,8.39,8.89,183400.0],["2010-05-07",8.9,9.15,8.28,8.45,246500.0],["2010-05-10",9.03,9.37,8.87,9.36,260600.0],["2010-05-11",9.23,9.86,9.06,9.55,263500.0],["2010-05-12",9.61,9.99,9.56,9.94,137900.0],["2010-05-13",9.89,9.89,9.38,9.49,149100.0],["2010-05-14",9.39,9.4,9.01,9.24,146800.0],["2010-05-17",9.34,9.72,9.16,9.66,198600.0],["2010-05-18",9.87,10.18,9.11,9.15,211900.0],["2010-05-19",9.26,9.34,8.78,9.28,164900.0],["2010-05-20",8.93,9.05,8.56,8.65,213800.0],["2010-05-21",8.47,9.05,8.25,8.7,219800.0],["2010-05-24",8.65,8.85,8.62,8.64,203600.0],["2010-05-25",8.6,8.66,8.18,8.34,167000.0],["2010-05-26",8.41,8.83,8.36,8.53,106700.0],["2010-05-27",8.85,9.23,8.56,9.23,75500.0],["2010-05-28",9.22,9.22,8.75,8.82,110600.0],["2010-06-01",8.35,8.92,8.35,8.5,83300.0],["2010-06-02",8.53,8.95,8.46,8.95,79600.0],["2010-06-03",9.03,9.45,9.03,9.38,94900.0],["2010-06-04",9.01,9.11,8.22,8.32,193400.0],["2010-06-07",8.36,8.55,7.99,8.11,348900.0],["2010-06-08",8.14,8.27,7.45,7.52,402000.0],["2010-06-09",7.65,7.72,7.35,7.45,138300.0],["2010-06-10",7.65,7.9,7.37,7.9,135100.0],["2010-06-11",7.78,7.96,7.65,7.95,165100.0],["2010-06-14",8.0,8.32,7.98,8.04,190100.0],["2010-06-15",8.1,8.17,7.9,8.14,109900.0],["2010-06-16",8.1,8.1,7.53,7.55,130300.0],["2010-06-17",7.64,7.65,7.44,7.55,462400.0],["2010-06-18",7.61,7.72,7.46,7.67,341600.0],["2010-06-21",7.84,7.98,7.65,7.84,302700.0],["2010-06-22",7.89,7.95,7.35,7.4,375600.0],["2010-06-23",7.4,7.47,6.93,6.99,410600.0],["2010-06-24",7.0,7.27,6.95,7.1,208200.0],["2010-06-25",7.14,7.24,6.91,7.16,348600.0],["2010-06-28",7.1,7.54,7.04,7.41,470700.0],["2010-06-29",7.22,7.4,7.0,7.15,1785900.0],["2010-06-30",7.14,7.67,7.12,7.38,556800.0],["2010-07-01",7.36,7.54,6.98,7.47,198200.0],["2010-07-02",7.53,7.59,7.3,7.56,113400.0],["2010-07-06",7.71,7.77,7.0,7.12,217300.0],["2010-07-07",7.17,7.38,7.05,7.32,129000.0],["2010-07-08",7.47,7.67,7.36,7.46,212300.0],["2010-07-09",7.46,8.03,7.31,7.98,153100.0],["2010-07-12",7.97,8.1,7.71,7.75,77200.0],["2010-07-13",7.94,8.36,7.86,8.24,191100.0],["2010-07-14",8.26,8.58,8.16,8.53,242100.0],["2010-07-15",8.52,8.67,8.22,8.6,172000.0],["2010-07-16",8.5,8.54,8.09,8.22,185200.0],["2010-07-19",8.22,8.35,8.0,8.23,150800.0],["2010-07-20",8.11,8.68,7.95,8.65,141500.0],["2010-07-21",8.7,8.83,8.19,8.26,241400.0],["2010-07-22",8.43,9.2,8.43,9.08,510700.0],["2010-07-23",9.0,9.47,8.97,9.36,140600.0],["2010-07-26",9.45,9.54,9.2,9.28,113300.0],["2010-07-27",9.36,9.49,9.12,9.13,126600.0],["2010-07-28",9.12,9.63,9.12,9.51,318100.0],["2010-07-29",9.56,9.85,9.19,9.66,263300.0],["2010-07-30",9.58,9.93,9.49,9.9,425700.0],["2010-08-02",9.91,10.05,9.68,9.98,189300.0],["2010-08-03",9.88,9.95,9.61,9.89,259200.0],["2010-08-04",10.1,10.94,10.07,10.76,462000.0],["2010-08-05",10.69,10.96,10.53,10.61,233400.0],["2010-08-06",10.5,10.79,10.25,10.74,160300.0],["2010-08-09",10.91,11.15,10.69,10.96,257600.0],["2010-08-10",10.99,10.99,10.53,10.76,109700.0],["2010-08-11",10.44,10.53,10.1,10.39,140700.0],["2010-08-12",10.11,10.52,10.04,10.19,102800.0],["2010-08-13",10.12,10.32,9.98,10.06,64000.0],["2010-08-16",10.01,10.55,9.97,10.4,339300.0],["2010-08-17",10.6,11.24,10.42,11.06,347400.0],["2010-08-18",11.09,11.16,10.63,10.88,100800.0],["2010-08-19",10.83,11.14,10.58,10.69,214100.0],["2010-08-20",10.54,10.78,10.27,10.61,381900.0],["2010-08-23",10.57,10.69,10.05,10.08,140600.0],["2010-08-24",10.0,10.14,9.59,10.04,160200.0],["2010-08-25",9.92,10.26,9.71,10.15,142100.0],["2010-08-26",10.18,10.49,9.91,10.02,90000.0],["2010-08-27",10.23,10.99,10.01,10.97,264200.0],["2010-08-30",10.95,11.05,10.37,10.38,127900.0],["2010-08-31",10.37,10.8,10.32,10.34,106500.0],["2010-09-01",10.6,10.92,10.52,10.86,267200.0],["2010-09-02",10.89,11.73,10.85,11.54,337900.0],["2010-09-03",11.84,11.96,11.22,11.54,248000.0],["2010-09-07",11.45,11.63,10.92,11.06,128800.0],["2010-09-08",11.14,11.38,10.81,10.91,114400.0],["2010-09-09",11.16,11.44,10.63,10.91,131300.0],["2010-09-10",10.94,11.03,10.4,10.65,117800.0],["2010-09-13",10.76,10.84,10.48,10.5,185300.0],["2010-09-14",10.51,10.57,10.27,10.3,240700.0],["2010-09-15",10.27,10.36,9.61,9.61,311500.0],["2010-09-16",9.63,9.64,9.11,9.14,357600.0],["2010-09-17",9.29,9.29,9.01,9.15,289100.0],["2010-09-20",9.32,9.51,9.25,9.43,385300.0],["2010-09-21",9.44,9.55,9.17,9.41,492100.0],["2010-09-22",9.37,9.5,9.26,9.37,276800.0],["2010-09-23",9.25,9.63,9.25,9.53,433600.0],["2010-09-24",9.7,10.18,9.61,10.15,461400.0],["2010-09-27",10.14,10.96,10.01,10.86,471100.0],["2010-09-28",11.13,11.22,10.22,10.74,807400.0],["2010-09-29",10.64,10.89,10.57,10.6,1337300.0],["2010-09-30",10.69,10.7,10.14,10.3,272100.0],["2010-10-01",10.3,10.47,9.91,10.46,715500.0],["2010-10-04",10.37,10.48,10.21,10.43,149900.0],["2010-10-05",10.57,10.7,10.48,10.55,295500.0],["2010-10-06",10.57,10.67,10.2,10.32,69900.0],["2010-10-07",10.45,10.6,10.27,10.43,127100.0],["2010-10-08",10.35,10.6,10.17,10.37,212500.0],["2010-10-11",10.39,10.39,9.75,9.8,268500.0],["2010-10-12",9.79,9.85,9.47,9.77,141600.0],["2010-10-13",9.81,10.26,9.71,10.13,164500.0],["2010-10-14",10.09,10.42,10.09,10.33,155700.0],["2010-10-15",10.49,10.58,9.98,10.52,176000.0],["2010-10-18",10.49,10.54,10.18,10.51,121400.0],["2010-10-19",10.29,10.34,9.78,9.94,253000.0],["2010-10-20",9.99,10.27,9.95,10.12,77400.0],["2010-10-21",10.21,10.21,9.4,9.48,364300.0],["2010-10-22",9.72,9.72,9.33,9.62,193000.0],["2010-10-25",9.76,9.92,9.65,9.86,206800.0],["2010-10-26",9.75,10.1,9.55,9.96,244200.0],["2010-10-27",9.84,10.59,9.69,10.24,380300.0],["2010-10-28",10.32,10.45,10.27,10.39,198600.0],["2010-10-29",10.32,10.85,10.32,10.79,207200.0],["2010-11-01",10.81,10.81,10.19,10.7,263700.0],["2010-11-02",10.83,11.41,10.83,11.21,382600.0],["2010-11-03",11.25,11.37,10.91,11.05,151200.0],["2010-11-04",11.25,11.65,11.21,11.53,212900.0],["2010-11-05",11.52,11.55,11.33,11.35,129500.0],["2010-11-08",11.28,11.28,11.0,11.06,72900.0],["2010-11-09",11.04,11.05,10.81,10.95,203400.0],["2010-11-10",10.94,11.3,10.74,11.07,188600.0],["2010-11-11",11.0,11.07,10.8,10.91,58800.0],["2010-11-12",10.76,10.85,10.17,10.17,127700.0],["2010-11-15",10.25,10.6,10.25,10.29,142200.0],["2010-11-16",10.17,10.17,9.55,9.63,220800.0],["2010-11-17",9.68,10.09,9.61,10.09,226200.0],["2010-11-18",10.19,10.5,10.14,10.35,240200.0],["2010-11-19",10.35,10.71,10.16,10.6,303700.0],["2010-11-22",10.78,10.9,10.47,10.81,147000.0],["2010-11-23",10.63,10.78,10.36,10.69,142000.0],["2010-11-24",10.79,11.18,10.79,11.16,323900.0],["2010-11-26",11.14,11.25,11.02,11.05,48600.0],["2010-11-29",10.94,11.04,10.55,10.7,104100.0],["2010-11-30",10.57,10.59,10.32,10.5,148700.0],["2010-12-01",10.76,11.08,10.76,11.04,164900.0],["2010-12-02",11.09,11.14,10.61,10.83,197100.0],["2010-12-03",10.79,11.1,10.79,10.96,99000.0],["2010-12-06",10.94,11.21,10.79,11.1,133200.0],["2010-12-07",11.2,11.24,10.68,10.72,380800.0],["2010-12-08",10.79,11.06,10.74,10.86,97200.0],["2010-12-09",10.94,11.0,10.73,10.94,103000.0],["2010-12-10",10.92,11.11,10.73,10.97,154700.0],["2010-12-13",11.0,11.13,10.95,11.11,104800.0],["2010-12-14",11.1,11.2,10.93,11.17,94700.0],["2010-12-15",11.18,11.47,11.07,11.14,126300.0],["2010-12-16",11.2,11.5,11.09,11.24,102700.0],["2010-12-17",11.28,11.28,10.73,10.9,180700.0],["2010-12-20",10.89,11.18,10.5,11.11,119300.0],["2010-12-21",11.2,11.5,11.19,11.39,99900.0],["2010-12-22",11.43,11.43,11.12,11.39,54100.0],["2010-12-23",11.38,11.38,11.12,11.22,45500.0],["2010-12-27",11.17,11.21,10.77,10.91,48200.0],["2010-12-28",10.84,10.92,10.53,10.57,130900.0],["2010-12-29",10.57,10.82,10.52,10.72,114000.0],["2010-12-30",10.68,11.01,10.68,10.76,71500.0],["2010-12-31",10.71,11.0,10.59,10.88,42500.0],["2011-01-03",11.01,11.23,10.86,11.08,85800.0],["2011-01-04",11.08,11.08,10.39,10.39,108000.0],["2011-01-05",10.38,11.1,10.38,10.92,248400.0],["2011-01-06",10.9,10.9,10.47,10.72,137000.0],["2011-01-07",10.78,11.16,10.73,10.96,123200.0],["2011-01-10",10.88,11.03,10.73,10.86,100500.0],["2011-01-11",10.89,10.92,10.52,10.7,74900.0],["2011-01-12",10.81,11.13,10.73,11.01,109800.0],["2011-01-13",11.03,11.14,10.73,10.75,63600.0],["2011-01-14",10.76,10.81,10.45,10.56,66200.0],["2011-01-18",10.64,10.68,10.51,10.6,111000.0],["2011-01-19",10.57,10.57,10.36,10.43,164000.0],["2011-01-20",10.5,10.5,10.26,10.36,207600.0],["2011-01-21",10.46,10.46,10.13,10.14,130200.0],["2011-01-24",10.14,10.64,10.14,10.62,183600.0],["2011-01-25",10.52,10.71,10.33,10.66,134300.0],["2011-01-26",10.68,11.05,10.62,11.01,101400.0],["2011-01-27",11.03,11.58,10.95,11.51,120700.0],["2011-01-28",11.5,11.5,10.69,10.98,193800.0],["2011-01-31",11.02,11.11,10.8,10.89,150900.0],["2011-02-01",11.0,11.1,10.9,11.06,84500.0],["2011-02-02",10.99,11.05,10.8,10.81,77000.0],["2011-02-03",10.76,10.76,10.4,10.53,88600.0],["2011-02-04",10.5,10.52,10.2,10.3,80900.0],["2011-02-07",10.3,10.73,10.3,10.73,86600.0],["2011-02-08",10.69,11.0,10.55,10.95,54400.0],["2011-02-09",10.9,11.14,10.9,10.99,80100.0],["2011-02-10",11.01,11.21,10.88,11.19,41700.0],["2011-02-11",11.11,11.33,10.99,11.28,37100.0],["2011-02-14",11.27,11.29,11.02,11.05,34600.0],["2011-02-15",11.0,11.05,10.87,11.02,33500.0],["2011-02-16",11.13,11.18,10.95,11.17,40100.0],["2011-02-17",11.36,13.0,11.35,12.48,1078600.0],["2011-02-18",12.62,12.7,12.2,12.29,278500.0],["2011-02-22",12.06,12.08,11.6,11.66,181600.0],["2011-02-23",11.65,11.85,11.47,11.58,240400.0],["2011-02-24",11.56,12.0,11.41,11.53,158800.0],["2011-02-25",11.59,11.66,11.47,11.58,93500.0],["2011-02-28",11.7,13.88,11.5,13.64,2756800.0],["2011-03-01",13.8,15.15,13.8,14.79,1232000.0],["2011-03-02",14.72,14.94,14.16,14.31,329900.0],["2011-03-03",14.54,15.2,14.54,15.06,357300.0],["2011-03-04",15.0,15.0,14.5,14.66,127700.0],["2011-03-07",14.85,14.85,13.94,14.15,237300.0],["2011-03-08",14.17,14.67,13.86,14.58,101100.0],["2011-03-09",14.57,14.71,14.13,14.13,96500.0],["2011-03-10",13.92,13.92,13.43,13.69,157200.0],["2011-03-11",13.61,13.61,13.25,13.39,159600.0],["2011-03-14",13.25,13.99,13.04,13.88,195400.0],["2011-03-15",13.35,13.89,13.0,13.77,209900.0],["2011-03-16",13.71,14.07,13.55,13.87,218700.0],["2011-03-17",14.15,14.6,14.0,14.1,272300.0],["2011-03-18",14.1,14.43,13.94,14.42,307400.0],["2011-03-21",14.7,15.36,14.66,15.07,342300.0],["2011-03-22",15.08,15.1,14.5,14.8,213800.0],["2011-03-23",14.73,14.75,14.12,14.51,215000.0],["2011-03-24",14.62,14.88,14.4,14.71,141400.0],["2011-03-25",14.8,14.96,14.73,14.87,217600.0],["2011-03-28",15.01,15.08,14.56,14.7,215300.0],["2011-03-29",14.57,14.65,13.92,14.56,337100.0],["2011-03-30",14.63,15.5,14.63,15.03,990900.0],["2011-03-31",15.08,15.87,15.08,15.27,914600.0],["2011-04-01",15.47,15.68,14.47,14.62,365100.0],["2011-04-04",14.69,14.69,14.23,14.56,315100.0],["2011-04-05",14.49,14.59,14.28,14.55,157000.0],["2011-04-06",14.6,14.6,13.96,14.27,332600.0],["2011-04-07",14.33,14.33,14.05,14.1,134600.0],["2011-04-08",14.15,14.15,13.55,13.69,255900.0],["2011-04-11",13.67,13.74,13.35,13.48,167500.0],["2011-04-12",13.38,13.4,13.09,13.32,267300.0],["2011-04-13",13.43,13.58,13.16,13.54,161900.0],["2011-04-14",13.4,13.41,13.21,13.34,113600.0],["2011-04-15",13.27,13.56,13.16,13.39,144000.0],["2011-04-18",13.11,13.58,13.07,13.48,115200.0],["2011-04-19",13.55,13.63,13.1,13.44,114100.0],["2011-04-20",13.71,14.2,13.66,14.15,148600.0],["2011-04-21",14.27,14.27,14.0,14.18,64700.0],["2011-04-25",14.11,14.23,13.72,14.17,279200.0],["2011-04-26",14.31,14.85,14.28,14.74,579000.0],["2011-04-27",14.77,15.21,14.4,15.2,328200.0],["2011-04-28",15.24,16.4,14.81,15.67,958100.0],["2011-04-29",15.73,17.56,15.64,17.05,665000.0],["2011-05-02",17.1,17.21,16.26,16.8,715600.0],["2011-05-03",16.76,17.41,16.76,17.33,257000.0],["2011-05-04",17.35,17.35,16.91,17.27,392700.0],["2011-05-05",16.98,17.47,16.61,16.95,290400.0],["2011-05-06",17.26,17.46,16.82,17.01,239000.0],["2011-05-09",16.95,17.38,16.68,17.17,173000.0],["2011-05-10",17.3,17.64,17.05,17.35,215500.0],["2011-05-11",17.31,17.31,16.89,17.0,203100.0],["2011-05-12",16.86,17.35,16.65,17.28,116400.0],["2011-05-13",17.33,17.33,16.55,16.63,185000.0],["2011-05-16",16.53,17.15,16.4,16.55,280300.0],["2011-05-17",16.41,16.59,16.01,16.18,348500.0],["2011-05-18",16.21,16.54,15.95,16.45,112800.0],["2011-05-19",16.53,16.6,15.95,16.27,161200.0],["2011-05-20",16.14,16.28,15.9,16.08,152800.0],["2011-05-23",15.78,16.04,15.62,15.85,137000.0],["2011-05-24",15.8,15.94,15.32,15.54,180900.0],["2011-05-25",15.48,15.68,15.36,15.58,121800.0],["2011-05-26",15.56,15.99,15.39,15.97,113200.0],["2011-05-27",16.02,16.59,15.99,16.56,135900.0],["2011-05-31",16.85,16.85,16.38,16.63,247800.0],["2011-06-01",16.58,16.87,16.06,16.06,266000.0],["2011-06-02",16.15,16.31,15.6,15.86,137200.0],["2011-06-03",15.54,16.32,15.38,15.87,212000.0],["2011-06-06",15.7,16.15,15.55,15.77,76100.0],["2011-06-07",15.97,16.25,15.71,15.77,111700.0],["2011-06-08",15.7,15.75,15.36,15.45,319100.0],["2011-06-09",15.54,15.71,15.3,15.31,122100.0],["2011-06-10",15.2,15.46,14.86,15.26,188900.0],["2011-06-13",15.12,15.53,14.95,15.07,130700.0],["2011-06-14",15.21,15.75,15.21,15.52,93100.0],["2011-06-15",15.31,15.57,15.12,15.3,143000.0],["2011-06-16",15.32,15.6,14.97,15.23,241200.0],["2011-06-17",15.39,15.39,15.1,15.32,225000.0],["2011-06-20",15.25,15.38,15.14,15.28,101500.0],["2011-06-21",15.38,15.87,15.31,15.6,198400.0],["2011-06-22",15.53,15.78,15.26,15.32,135200.0],["2011-06-23",15.13,16.0,14.9,15.82,162100.0],["2011-06-24",15.85,16.27,15.85,16.23,215600.0],["2011-06-27",16.21,16.53,16.08,16.28,170500.0],["2011-06-28",16.2,16.57,15.65,16.5,179100.0],["2011-06-29",16.58,17.24,16.5,17.04,477000.0],["2011-06-30",17.17,17.62,17.17,17.38,199000.0],["2011-07-01",17.42,17.67,17.16,17.53,123000.0],["2011-07-05",17.58,17.58,16.99,17.25,170900.0],["2011-07-06",17.25,17.87,17.25,17.54,116700.0],["2011-07-07",17.7,18.18,17.64,18.02,167100.0],["2011-07-08",17.82,17.9,17.4,17.82,158500.0],["2011-07-11",17.64,17.64,17.09,17.33,143600.0],["2011-07-12",17.34,17.8,17.34,17.69,186400.0],["2011-07-13",17.87,18.04,17.59,17.74,265700.0],["2011-07-14",17.77,18.15,17.6,17.91,188200.0],["2011-07-15",18.0,18.14,17.63,17.73,212400.0],["2011-07-18",17.66,17.77,17.38,17.45,208900.0],["2011-07-19",17.65,17.7,17.01,17.5,200100.0],["2011-07-20",17.49,17.51,17.0,17.41,177500.0],["2011-07-21",17.56,17.56,17.19,17.39,67600.0],["2011-07-22",17.39,17.74,17.34,17.74,125300.0],["2011-07-25",17.55,17.98,17.51,17.59,107500.0],["2011-07-26",17.63,17.63,16.81,16.97,185600.0],["2011-07-27",16.79,16.79,16.43,16.61,243400.0],["2011-07-28",16.68,17.0,16.63,16.72,140900.0],["2011-07-29",16.5,16.89,16.06,16.82,88700.0],["2011-08-01",17.11,17.5,16.94,17.11,251100.0],["2011-08-02",17.04,17.13,16.2,16.21,171700.0],["2011-08-03",16.27,16.27,15.46,16.05,126200.0],["2011-08-04",15.81,15.81,14.94,15.09,193200.0],["2011-08-05",15.26,15.46,14.3,15.21,294300.0],["2011-08-08",14.33,15.23,13.67,13.87,583600.0],["2011-08-09",14.45,14.45,12.65,13.4,1052700.0],["2011-08-10",12.93,13.24,12.21,12.22,545700.0],["2011-08-11",12.3,12.96,11.9,12.72,331000.0],["2011-08-12",12.96,13.48,12.6,13.39,332400.0],["2011-08-15",13.53,13.64,13.19,13.35,294400.0],["2011-08-16",13.19,13.52,13.01,13.34,286100.0],["2011-08-17",13.32,13.82,13.32,13.68,221800.0],["2011-08-18",13.18,13.29,12.05,13.09,518000.0],["2011-08-19",12.85,13.23,12.47,12.61,228500.0],["2011-08-22",12.96,12.96,12.08,12.13,340800.0],["2011-08-23",12.18,12.79,12.06,12.74,239500.0],["2011-08-24",12.77,13.02,12.45,12.96,169500.0],["2011-08-25",13.07,13.25,12.53,12.55,131000.0],["2011-08-26",12.47,12.94,12.2,12.55,121800.0],["2011-08-29",12.7,13.4,12.6,13.32,184500.0],["2011-08-30",13.22,13.3,12.67,12.98,144000.0],["2011-08-31",13.07,13.66,13.01,13.37,546500.0],["2011-09-01",13.34,13.66,12.86,12.96,190100.0],["2011-09-02",12.62,12.82,12.41,12.6,156500.0],["2011-09-06",12.13,12.8,12.02,12.74,198500.0],["2011-09-07",12.98,13.18,12.74,12.97,220000.0],["2011-09-08",12.86,13.21,12.53,12.61,248400.0],["2011-09-09",12.45,12.61,11.88,12.12,173100.0],["2011-09-12",11.89,12.4,11.67,12.01,121500.0],["2011-09-13",12.03,12.6,12.03,12.46,143000.0],["2011-09-14",12.6,13.14,12.57,12.88,160100.0],["2011-09-15",12.99,12.99,12.62,12.9,135900.0],["2011-09-16",13.06,13.17,12.83,13.07,218200.0],["2011-09-19",12.96,13.4,12.9,13.24,251000.0],["2011-09-20",13.32,13.41,13.0,13.06,203600.0],["2011-09-21",13.1,13.18,12.65,12.66,213900.0],["2011-09-22",12.18,12.27,11.81,11.96,255200.0],["2011-09-23",11.98,12.37,11.76,12.36,148400.0],["2011-09-26",12.46,12.74,12.05,12.68,152800.0],["2011-09-27",12.99,13.71,12.78,13.25,305200.0],["2011-09-28",13.21,13.24,12.46,12.62,165500.0],["2011-09-29",12.97,12.99,12.26,12.98,235800.0],["2011-09-30",12.73,13.26,12.64,12.73,260700.0],["2011-10-03",12.59,13.21,12.05,12.05,225100.0],["2011-10-04",11.9,12.81,11.64,12.76,285700.0],["2011-10-05",12.74,13.14,12.4,13.08,163300.0],["2011-10-06",13.06,13.2,12.9,13.07,139900.0],["2011-10-07",13.06,13.62,12.94,13.22,188600.0],["2011-10-10",13.5,14.06,13.42,14.05,155400.0],["2011-10-11",13.91,14.28,13.7,14.16,136400.0],["2011-10-12",14.25,14.42,13.9,14.02,206300.0],["2011-10-13",13.93,14.1,13.81,13.98,125200.0],["2011-10-14",14.15,14.51,13.93,14.48,93900.0],["2011-10-17",14.4,14.56,13.72,13.78,146300.0],["2011-10-18",13.85,14.67,13.51,14.53,251500.0],["2011-10-19",14.6,14.65,14.11,14.24,107900.0],["2011-10-20",14.29,14.49,13.7,14.02,76800.0],["2011-10-21",14.29,14.46,14.0,14.45,111100.0],["2011-10-24",14.46,14.93,14.32,14.66,92400.0],["2011-10-25",14.51,14.58,14.07,14.2,77600.0],["2011-10-26",14.47,14.87,14.19,14.81,178100.0],["2011-10-27",15.13,15.55,14.99,15.45,347900.0],["2011-10-28",15.4,15.66,15.17,15.55,155000.0],["2011-10-31",15.59,16.44,15.34,15.34,214800.0],["2011-11-01",14.76,15.15,14.6,14.67,575200.0],["2011-11-02",14.69,14.75,13.59,13.76,400300.0],["2011-11-03",14.0,14.1,13.48,13.85,308400.0],["2011-11-04",13.65,13.76,13.4,13.49,192800.0],["2011-11-07",13.5,13.56,13.15,13.49,186400.0],["2011-11-08",12.7,15.78,12.7,15.29,818700.0],["2011-11-09",14.83,15.07,14.3,15.0,793700.0],["2011-11-10",15.26,15.52,15.16,15.43,279100.0],["2011-11-11",15.55,15.84,15.51,15.63,240500.0],["2011-11-14",15.52,15.56,14.95,15.29,217500.0],["2011-11-15",15.25,15.66,15.21,15.54,178600.0],["2011-11-16",15.36,15.8,15.29,15.57,356600.0],["2011-11-17",15.54,15.66,15.31,15.36,279500.0],["2011-11-18",15.38,15.73,15.35,15.6,211500.0],["2011-11-21",15.24,15.45,14.96,15.4,210400.0],["2011-11-22",15.39,15.47,15.26,15.34,284100.0],["2011-11-23",15.16,15.35,14.93,15.11,314600.0],["2011-11-25",15.02,15.15,14.79,14.83,85600.0],["2011-11-28",15.41,15.75,15.37,15.66,170600.0],["2011-11-29",15.71,15.71,14.91,15.16,246000.0],["2011-11-30",15.83,16.13,15.62,15.68,868200.0],["2011-12-01",15.66,16.09,15.53,15.73,118700.0],["2011-12-02",15.77,15.95,15.53,15.83,226000.0],["2011-12-05",16.16,16.63,16.0,16.44,308800.0],["2011-12-06",16.45,16.59,16.17,16.2,146000.0],["2011-12-07",16.09,16.44,15.87,16.27,113900.0],["2011-12-08",16.08,16.15,15.43,15.45,167600.0],["2011-12-09",15.52,16.26,15.44,16.1,131700.0],["2011-12-12",15.81,15.92,15.57,15.88,123800.0],["2011-12-13",16.06,16.19,15.77,15.85,222300.0],["2011-12-14",15.67,15.72,15.0,15.23,199000.0],["2011-12-15",15.47,15.47,15.04,15.22,156700.0],["2011-12-16",15.38,15.38,14.88,14.99,212500.0],["2011-12-19",15.12,15.28,14.59,14.66,192700.0],["2011-12-20",15.03,15.05,13.8,14.33,988800.0],["2011-12-21",14.27,14.63,14.2,14.4,376200.0],["2011-12-22",14.46,14.63,14.0,14.18,607800.0],["2011-12-23",14.18,14.6,14.15,14.55,188700.0],["2011-12-27",14.15,14.4,13.95,14.03,346900.0],["2011-12-28",14.03,14.14,13.85,13.97,311900.0],["2011-12-29",14.02,14.24,13.88,14.22,324900.0],["2011-12-30",14.18,14.51,14.06,14.26,186300.0],["2012-01-03",14.57,14.63,13.99,14.02,239700.0],["2012-01-04",14.02,14.42,14.02,14.2,175200.0],["2012-01-05",14.07,14.2,13.88,13.98,257100.0],["2012-01-06",13.99,14.41,13.88,14.41,291400.0],["2012-01-09",14.45,14.75,14.29,14.56,339000.0],["2012-01-10",14.75,15.66,14.75,14.95,273300.0],["2012-01-11",14.88,15.16,14.68,14.71,162500.0],["2012-01-12",14.78,15.33,14.48,14.79,139900.0],["2012-01-13",14.62,14.96,14.43,14.82,98700.0],["2012-01-17",14.87,15.27,14.38,14.48,138900.0],["2012-01-18",14.49,14.66,14.33,14.65,76300.0],["2012-01-19",14.66,15.12,14.6,15.02,160600.0],["2012-01-20",14.99,15.03,14.67,14.81,110800.0],["2012-01-23",14.78,15.14,14.59,15.05,81600.0],["2012-01-24",14.99,15.4,14.95,15.3,94600.0],["2012-01-25",15.31,15.54,15.15,15.2,95600.0],["2012-01-26",15.27,15.4,15.03,15.27,113100.0],["2012-01-27",15.2,15.48,15.07,15.48,109300.0],["2012-01-30",15.34,15.67,15.18,15.43,174900.0],["2012-01-31",15.53,15.53,15.0,15.35,164800.0],["2012-02-01",15.42,15.65,15.4,15.61,124400.0],["2012-02-02",15.58,15.73,15.36,15.43,170400.0],["2012-02-03",15.66,15.9,15.49,15.87,98000.0],["2012-02-06",15.81,15.81,15.44,15.55,113800.0],["2012-02-07",15.56,15.85,15.44,15.73,139400.0],["2012-02-08",15.8,15.85,15.23,15.63,88900.0],["2012-02-09",15.62,15.62,15.28,15.29,91900.0],["2012-02-10",15.13,15.5,14.95,15.3,82100.0],["2012-02-13",15.47,15.49,14.83,15.03,167100.0],["2012-02-14",15.02,15.12,14.67,14.84,157700.0],["2012-02-15",14.9,14.99,14.55,14.71,93100.0],["2012-02-16",14.71,15.64,14.57,15.49,216900.0],["2012-02-17",15.64,15.81,15.21,15.5,127900.0],["2012-02-21",15.49,15.49,15.13,15.4,116800.0],["2012-02-22",15.32,15.43,15.2,15.39,78800.0],["2012-02-23",15.39,15.39,15.02,15.21,164500.0],["2012-02-24",15.18,15.31,14.97,15.13,183300.0],["2012-02-27",14.95,15.22,14.82,14.84,249100.0],["2012-02-28",14.82,14.97,14.64,14.77,157600.0],["2012-02-29",14.8,15.0,14.67,14.72,231200.0],["2012-03-01",14.85,15.42,14.69,15.0,116100.0],["2012-03-02",15.03,15.26,14.5,14.6,176500.0],["2012-03-05",14.65,14.81,14.37,14.78,92400.0],["2012-03-06",14.58,14.72,14.32,14.41,101200.0],["2012-03-07",14.43,14.52,14.23,14.51,84100.0],["2012-03-08",14.63,14.78,14.5,14.65,140600.0],["2012-03-09",14.81,15.51,14.76,15.19,206500.0],["2012-03-12",16.53,16.92,15.58,16.45,841800.0],["2012-03-13",16.59,17.25,16.35,17.02,404300.0],["2012-03-14",16.95,17.28,16.69,17.26,315400.0],["2012-03-15",17.28,17.74,17.25,17.52,434200.0],["2012-03-16",17.53,17.53,16.49,16.55,522100.0],["2012-03-19",16.52,16.52,15.9,15.95,632300.0],["2012-03-20",16.18,16.67,15.88,16.57,2845000.0],["2012-03-21",16.7,16.78,16.3,16.37,433100.0],["2012-03-22",16.17,16.28,15.8,16.14,275200.0],["2012-03-23",16.13,16.21,15.85,16.08,224200.0],["2012-03-26",16.32,16.4,15.87,15.9,217900.0],["2012-03-27",15.95,16.04,15.75,15.75,316000.0],["2012-03-28",15.75,16.1,15.5,15.86,307800.0],["2012-03-29",15.7,15.97,15.5,15.88,190900.0],["2012-03-30",16.04,16.29,15.65,16.18,1022600.0],["2012-04-02",16.21,16.45,16.21,16.37,325200.0],["2012-04-03",16.35,16.35,16.03,16.13,248800.0],["2012-04-04",16.01,16.01,15.62,15.88,194600.0],["2012-04-05",15.85,15.88,15.72,15.83,141500.0],["2012-04-09",15.56,15.62,15.31,15.39,227000.0],["2012-04-10",15.41,15.49,15.0,15.17,282000.0],["2012-04-11",15.33,15.67,15.29,15.64,318700.0],["2012-04-12",15.72,15.72,15.39,15.48,392200.0],["2012-04-13",15.45,15.46,15.17,15.33,109800.0],["2012-04-16",15.4,15.51,15.09,15.31,160800.0],["2012-04-17",15.46,15.56,15.2,15.25,171200.0],["2012-04-18",15.15,15.27,14.92,15.19,314300.0],["2012-04-19",15.18,15.39,14.85,14.99,172800.0],["2012-04-20",15.17,15.27,14.93,15.02,130400.0],["2012-04-23",14.87,14.88,14.5,14.83,189500.0],["2012-04-24",14.88,14.93,14.5,14.79,205800.0],["2012-04-25",14.98,15.03,14.6,14.69,201800.0],["2012-04-26",14.66,14.93,14.48,14.84,109400.0],["2012-04-27",14.89,14.89,14.45,14.57,232100.0],["2012-04-30",14.52,14.7,14.05,14.3,418500.0],["2012-05-01",14.28,14.78,14.1,14.66,441300.0],["2012-05-02",14.52,14.78,14.4,14.67,141100.0],["2012-05-03",14.62,14.68,14.04,14.22,479000.0],["2012-05-04",14.14,14.71,14.06,14.45,412200.0],["2012-05-07",14.4,14.59,14.12,14.18,205000.0],["2012-05-08",14.06,14.26,13.92,14.1,278800.0],["2012-05-09",14.0,14.1,13.9,14.03,128000.0],["2012-05-10",14.13,14.33,14.0,14.07,112000.0],["2012-05-11",14.0,14.12,13.83,13.95,234300.0],["2012-05-14",13.79,13.85,13.43,13.44,238900.0],["2012-05-15",13.47,13.49,12.95,12.97,300000.0],["2012-05-16",13.04,13.15,12.45,12.48,374800.0],["2012-05-17",12.49,13.05,12.45,12.75,310200.0],["2012-05-18",12.72,12.79,12.43,12.44,151500.0],["2012-05-21",12.49,12.96,12.42,12.75,108400.0],["2012-05-22",12.81,12.84,12.44,12.5,272000.0],["2012-05-23",12.37,12.93,12.26,12.78,221000.0],["2012-05-24",12.78,12.91,12.49,12.53,229900.0],["2012-05-25",12.52,12.56,12.15,12.21,169000.0],["2012-05-29",12.27,12.67,12.2,12.53,274000.0],["2012-05-30",12.41,12.51,12.18,12.19,147100.0],["2012-05-31",12.26,12.26,11.96,11.98,439700.0],["2012-06-01",11.71,11.95,11.41,11.84,623100.0],["2012-06-04",11.91,12.25,11.83,12.05,522500.0],["2012-06-05",11.99,12.15,11.9,11.96,134500.0],["2012-06-06",12.02,12.57,11.88,12.56,168100.0],["2012-06-07",12.68,12.68,12.23,12.25,156200.0],["2012-06-08",12.19,12.32,11.86,12.12,183700.0],["2012-06-11",12.24,12.28,11.64,11.66,163000.0],["2012-06-12",11.77,11.77,11.29,11.74,246400.0],["2012-06-13",11.68,12.0,11.52,11.62,101300.0],["2012-06-14",12.34,12.34,11.32,11.48,166200.0],["2012-06-15",11.49,11.99,11.45,11.9,190700.0],["2012-06-18",11.75,11.75,10.79,11.21,283400.0],["2012-06-19",11.29,11.96,11.29,11.7,211700.0],["2012-06-20",11.73,11.87,11.57,11.79,72900.0],["2012-06-21",11.73,11.73,11.13,11.21,242900.0],["2012-06-22",11.23,11.51,11.18,11.48,232100.0],["2012-06-25",11.28,11.28,10.67,11.05,161300.0],["2012-06-26",11.03,11.09,10.78,10.92,208000.0],["2012-06-27",11.05,11.27,10.88,10.93,238000.0],["2012-06-28",10.8,11.2,10.5,10.8,252700.0],["2012-06-29",11.05,11.87,10.85,11.49,350900.0],["2012-07-02",11.5,11.74,11.27,11.4,164200.0],["2012-07-03",11.42,11.77,11.4,11.68,178700.0],["2012-07-05",11.68,12.01,11.34,12.0,229500.0],["2012-07-06",11.87,12.03,11.44,11.51,74400.0],["2012-07-09",11.51,11.9,11.27,11.53,84800.0],["2012-07-10",11.63,11.63,10.91,10.91,109200.0],["2012-07-11",10.92,10.96,10.79,10.92,154000.0],["2012-07-12",10.8,10.85,10.35,10.81,123200.0],["2012-07-13",10.82,11.02,10.81,10.85,65800.0],["2012-07-16",10.8,10.84,10.57,10.72,66200.0],["2012-07-17",10.74,10.8,10.58,10.64,102800.0],["2012-07-18",10.6,10.88,10.55,10.64,179900.0],["2012-07-19",10.66,11.1,10.66,10.99,1005300.0],["2012-07-20",10.94,11.03,10.69,10.77,130600.0],["2012-07-23",10.56,10.64,10.06,10.51,327900.0],["2012-07-24",10.52,10.52,10.16,10.24,151300.0],["2012-07-25",10.27,10.32,10.15,10.29,120400.0],["2012-07-26",10.4,10.94,10.29,10.85,157300.0],["2012-07-27",10.87,11.43,10.85,11.29,198200.0],["2012-07-30",11.35,11.55,11.2,11.27,275300.0],["2012-07-31",11.19,11.41,11.11,11.25,198900.0],["2012-08-01",11.27,11.4,10.96,11.1,330000.0],["2012-08-02",12.0,12.38,11.28,12.04,1041000.0],["2012-08-03",12.07,12.5,11.95,12.24,338000.0],["2012-08-06",12.31,12.35,12.13,12.26,157000.0],["2012-08-07",11.69,12.49,11.69,12.13,189600.0],["2012-08-08",12.04,12.04,11.51,11.56,117900.0],["2012-08-09",11.5,11.87,11.46,11.68,101300.0],["2012-08-10",11.74,11.97,11.61,11.92,97300.0],["2012-08-13",11.94,12.1,11.87,12.06,98300.0],["2012-08-14",12.09,12.09,11.7,11.79,53800.0],["2012-08-15",11.8,12.36,11.8,12.3,128500.0],["2012-08-16",12.24,12.54,12.08,12.43,81000.0],["2012-08-17",12.38,12.53,12.31,12.5,128100.0],["2012-08-20",12.42,12.54,12.18,12.51,132400.0],["2012-08-21",12.56,12.8,12.16,12.3,184400.0],["2012-08-22",12.32,12.32,11.54,11.84,180200.0],["2012-08-23",11.86,11.9,11.58,11.63,77400.0],["2012-08-24",11.57,11.82,11.51,11.73,116100.0],["2012-08-27",11.75,11.92,11.65,11.9,139800.0],["2012-08-28",11.84,11.97,11.66,11.81,120800.0],["2012-08-29",11.87,11.95,11.66,11.76,86200.0],["2012-08-30",11.71,11.83,11.5,11.68,59300.0],["2012-08-31",11.82,11.94,11.49,11.87,87400.0],["2012-09-04",11.89,12.15,11.79,12.04,112200.0],["2012-09-05",12.01,12.19,11.97,12.01,113400.0],["2012-09-06",12.1,12.49,12.05,12.46,132400.0],["2012-09-07",12.55,12.83,12.53,12.81,73400.0],["2012-09-10",12.76,12.92,12.27,12.39,138300.0],["2012-09-11",12.43,12.67,12.29,12.65,70700.0],["2012-09-12",12.72,14.47,12.72,13.21,225700.0],["2012-09-13",13.12,13.67,12.95,13.3,139700.0],["2012-09-14",13.4,13.6,13.13,13.44,182100.0],["2012-09-17",13.35,13.44,13.25,13.42,73500.0],["2012-09-18",13.43,13.61,12.89,12.89,184600.0],["2012-09-19",12.94,13.16,12.74,12.82,90200.0],["2012-09-20",12.63,12.75,12.27,12.27,90800.0],["2012-09-21",12.47,12.47,12.1,12.42,161400.0],["2012-09-24",12.34,12.79,12.0,12.2,92100.0],["2012-09-25",12.3,12.38,11.66,11.77,217800.0],["2012-09-26",11.77,12.07,11.57,12.04,142500.0],["2012-09-27",12.16,12.48,11.95,12.47,239800.0],["2012-09-28",12.39,12.54,12.3,12.44,153700.0],["2012-10-01",12.5,13.03,12.34,12.76,186500.0],["2012-10-02",12.81,12.98,12.58,12.94,152500.0],["2012-10-03",12.93,13.59,12.77,13.11,159400.0],["2012-10-04",13.17,13.27,12.89,13.25,75200.0],["2012-10-05",13.26,13.29,13.02,13.09,172600.0],["2012-10-08",12.99,13.16,12.93,12.96,95800.0],["2012-10-09",12.94,13.05,12.66,12.77,170600.0],["2012-10-10",12.83,12.83,12.48,12.56,44200.0],["2012-10-11",12.65,12.71,12.42,12.45,47200.0],["2012-10-12",12.43,12.56,12.16,12.2,118700.0],["2012-10-15",12.2,12.29,12.01,12.17,266400.0],["2012-10-16",12.2,12.28,12.1,12.23,95000.0],["2012-10-17",12.23,12.36,12.04,12.31,428800.0],["2012-10-18",12.33,12.66,11.8,11.9,296300.0],["2012-10-19",11.8,11.9,11.23,11.47,368400.0],["2012-10-22",11.5,11.65,11.17,11.48,177500.0],["2012-10-23",11.48,11.55,11.3,11.5,99900.0],["2012-10-24",11.55,11.55,10.95,11.05,260400.0],["2012-10-25",11.19,11.6,11.02,11.59,233400.0],["2012-10-26",11.65,11.75,11.47,11.55,120000.0],["2012-10-31",11.58,12.05,11.52,12.02,179400.0],["2012-11-01",12.29,13.4,12.29,13.28,423100.0],["2012-11-02",13.4,13.55,12.79,12.8,185600.0],["2012-11-05",12.51,12.84,12.47,12.62,183900.0],["2012-11-06",12.76,12.88,12.59,12.74,82000.0],["2012-11-07",12.5,12.52,12.11,12.19,105100.0],["2012-11-08",12.13,12.27,11.85,11.86,69700.0],["2012-11-09",11.76,12.19,11.76,11.98,87200.0],["2012-11-12",12.01,12.14,11.76,11.89,107300.0],["2012-11-13",11.76,11.85,11.61,11.63,140200.0],["2012-11-14",11.67,11.78,11.39,11.51,220000.0],["2012-11-15",11.48,11.72,11.35,11.64,64900.0],["2012-11-16",11.61,11.61,11.18,11.3,98900.0],["2012-11-19",11.44,11.5,11.11,11.44,130200.0],["2012-11-20",11.39,11.72,11.35,11.71,70400.0],["2012-11-21",11.65,11.81,11.49,11.63,51100.0],["2012-11-23",11.67,12.08,11.67,12.08,36200.0],["2012-11-26",12.02,12.04,11.93,12.0,40800.0],["2012-11-27",11.96,12.0,11.78,11.81,100300.0],["2012-11-28",11.77,11.99,11.35,11.86,103900.0],["2012-11-29",12.04,12.18,11.95,12.06,80200.0],["2012-11-30",12.12,12.12,11.81,12.09,134600.0],["2012-12-03",12.23,12.38,11.74,11.9,69400.0],["2012-12-04",11.92,11.92,11.32,11.48,197100.0],["2012-12-05",11.57,11.6,11.33,11.46,107700.0],["2012-12-06",11.44,11.56,11.39,11.53,96400.0],["2012-12-07",11.64,11.82,11.48,11.72,63300.0],["2012-12-10",11.77,11.95,11.12,11.91,100000.0],["2012-12-11",12.09,12.65,11.9,12.6,153800.0],["2012-12-12",11.76,12.75,11.76,12.56,86900.0],["2012-12-13",12.54,12.93,12.54,12.69,116800.0],["2012-12-14",12.61,12.84,12.47,12.64,55400.0],["2012-12-17",12.69,12.75,12.55,12.75,92000.0],["2012-12-18",12.79,12.79,12.53,12.68,79800.0],["2012-12-19",12.65,12.94,12.55,12.62,54100.0],["2012-12-20",12.6,12.94,12.23,12.77,189600.0],["2012-12-21",12.82,12.82,11.81,12.7,235300.0],["2012-12-24",12.96,12.96,12.57,12.74,23200.0],["2012-12-26",12.75,12.87,12.49,12.72,41200.0],["2012-12-27",12.76,12.78,12.35,12.47,114800.0],["2012-12-28",12.41,12.84,12.4,12.77,103100.0],["2012-12-31",12.78,13.36,12.7,13.3,115800.0],["2013-01-02",13.61,13.92,13.42,13.7,180100.0],["2013-01-03",13.75,13.91,13.57,13.88,120200.0],["2013-01-04",14.0,14.38,13.84,14.19,190300.0],["2013-01-07",14.04,14.4,13.88,13.9,132200.0],["2013-01-08",13.87,13.9,13.43,13.63,103600.0],["2013-01-09",13.72,13.77,13.38,13.65,53100.0],["2013-01-10",13.68,13.68,13.37,13.55,86000.0],["2013-01-11",13.57,13.92,13.57,13.87,78900.0],["2013-01-14",13.85,13.95,13.71,13.83,94200.0],["2013-01-15",13.63,13.89,13.38,13.75,328100.0],["2013-01-16",13.74,13.81,13.58,13.68,47200.0],["2013-01-17",13.62,13.81,13.49,13.71,62800.0],["2013-01-18",13.66,13.7,13.52,13.55,44600.0],["2013-01-22",13.59,13.88,13.56,13.83,159000.0],["2013-01-23",13.77,13.85,13.68,13.83,90000.0],["2013-01-24",13.89,13.89,13.56,13.63,129000.0],["2013-01-25",13.76,13.76,13.55,13.69,76800.0],["2013-01-28",13.71,13.95,13.61,13.91,216900.0],["2013-01-29",13.9,14.6,13.86,14.59,237500.0],["2013-01-30",14.6,14.64,14.25,14.38,373100.0],["2013-01-31",14.39,14.67,14.3,14.48,193200.0],["2013-02-01",14.63,15.0,14.61,14.92,171700.0],["2013-02-04",14.76,14.83,14.12,14.3,198500.0],["2013-02-05",14.41,14.79,14.32,14.51,204300.0],["2013-02-06",14.38,14.59,14.33,14.5,94800.0],["2013-02-07",14.47,14.53,14.18,14.4,43900.0],["2013-02-08",14.4,14.7,14.4,14.46,66300.0],["2013-02-11",14.42,14.58,14.24,14.55,42000.0],["2013-02-12",14.55,14.58,14.44,14.5,52100.0],["2013-02-13",14.57,14.72,14.34,14.52,87200.0],["2013-02-14",14.48,14.6,14.21,14.5,38000.0],["2013-02-15",15.44,16.18,15.06,15.46,1021300.0],["2013-02-19",15.58,16.05,15.49,15.88,439600.0],["2013-02-20",15.93,16.11,15.62,15.74,434800.0],["2013-02-21",15.71,15.94,15.07,15.62,422800.0],["2013-02-22",15.77,15.88,15.55,15.8,215000.0],["2013-02-25",15.87,15.9,15.19,15.22,183400.0],["2013-02-26",15.28,15.61,15.2,15.43,262600.0],["2013-02-27",15.45,15.62,15.3,15.37,118200.0],["2013-02-28",15.36,15.56,15.31,15.4,186800.0],["2013-03-01",15.4,15.98,15.3,15.87,426000.0],["2013-03-04",15.86,15.88,15.61,15.78,177700.0],["2013-03-05",15.89,16.23,15.78,16.08,338700.0],["2013-03-06",16.5,16.94,15.91,16.69,563600.0],["2013-03-07",16.74,16.82,15.8,16.35,567500.0],["2013-03-08",16.44,16.65,16.27,16.46,287700.0],["2013-03-11",16.35,16.39,16.08,16.29,151000.0],["2013-03-12",16.23,16.32,16.05,16.3,320700.0],["2013-03-13",16.27,16.48,16.16,16.25,168700.0],["2013-03-14",16.33,16.65,16.16,16.65,157300.0],["2013-03-15",16.75,17.05,16.46,17.02,493300.0],["2013-03-18",16.95,17.14,16.51,17.02,330600.0],["2013-03-19",17.13,17.22,16.89,16.92,336300.0],["2013-03-20",17.0,17.07,16.76,17.0,164400.0],["2013-03-21",16.78,16.92,16.45,16.74,260500.0],["2013-03-22",16.87,16.87,16.51,16.6,180900.0],["2013-03-25",16.7,16.7,16.0,16.18,209600.0],["2013-03-26",16.24,16.24,15.65,16.18,266600.0],["2013-03-27",16.06,16.42,15.78,16.25,272700.0],["2013-03-28",16.38,16.53,16.15,16.38,188900.0],["2013-04-01",16.35,16.35,15.46,15.63,267500.0],["2013-04-02",15.71,15.84,15.51,15.71,139100.0],["2013-04-03",15.74,15.74,15.43,15.51,141200.0],["2013-04-04",15.5,15.65,15.05,15.48,146200.0],["2013-04-05",15.32,15.51,15.22,15.42,200700.0],["2013-04-08",15.49,15.51,15.08,15.2,144600.0],["2013-04-09",15.25,15.38,15.1,15.1,172100.0],["2013-04-10",15.21,15.24,15.06,15.11,291400.0],["2013-04-11",15.05,15.23,14.92,14.99,288000.0],["2013-04-12",14.93,14.99,14.66,14.98,182200.0],["2013-04-15",14.89,14.89,14.08,14.26,323500.0],["2013-04-16",14.33,14.72,14.17,14.69,188400.0],["2013-04-17",14.58,14.93,14.23,14.23,238500.0],["2013-04-18",14.16,14.22,13.65,13.84,265400.0],["2013-04-19",13.8,14.38,13.63,14.27,208000.0],["2013-04-22",14.25,14.46,13.9,14.39,102400.0],["2013-04-23",14.51,14.74,14.29,14.7,212400.0],["2013-04-24",14.64,15.02,14.57,15.02,152900.0],["2013-04-25",15.05,15.6,15.0,15.26,245700.0],["2013-04-26",15.16,15.25,14.86,15.06,120400.0],["2013-04-29",15.1,15.45,14.97,15.35,108300.0],["2013-04-30",15.39,15.5,15.15,15.23,176500.0],["2013-05-01",15.1,15.23,14.85,15.1,260800.0],["2013-05-02",15.17,15.51,15.07,15.43,131200.0],["2013-05-03",15.65,16.09,15.6,15.75,125600.0],["2013-05-06",15.68,15.92,15.67,15.79,105900.0],["2013-05-07",16.3,17.02,16.3,17.0,767400.0],["2013-05-08",17.07,17.12,16.84,17.05,611600.0],["2013-05-09",17.13,17.37,17.03,17.16,236500.0],["2013-05-10",17.23,17.38,17.05,17.13,156100.0],["2013-05-13",17.13,17.57,17.09,17.24,190100.0],["2013-05-14",17.21,17.53,17.15,17.52,239400.0],["2013-05-15",17.66,17.94,17.61,17.87,211800.0],["2013-05-16",17.9,18.03,17.78,17.86,178100.0],["2013-05-17",17.94,18.31,17.86,18.26,196400.0],["2013-05-20",18.25,18.43,17.93,18.11,269800.0],["2013-05-21",18.1,18.14,17.74,17.78,175600.0],["2013-05-22",17.76,19.16,17.76,18.8,727500.0],["2013-05-23",18.78,18.9,18.35,18.74,253800.0],["2013-05-24",18.65,18.79,18.4,18.55,270200.0],["2013-05-28",18.88,18.89,18.54,18.79,295800.0],["2013-05-29",18.68,18.75,18.36,18.59,199700.0],["2013-05-30",18.62,18.72,18.47,18.51,247100.0],["2013-05-31",18.36,18.51,18.35,18.42,516200.0],["2013-06-03",18.52,18.6,18.22,18.5,298700.0],["2013-06-04",18.46,18.68,18.01,18.51,343600.0],["2013-06-05",18.43,18.5,18.01,18.04,207800.0],["2013-06-06",18.0,18.14,17.65,17.78,282700.0],["2013-06-07",17.99,18.11,17.75,18.06,189700.0],["2013-06-10",18.11,18.34,18.0,18.34,336300.0],["2013-06-11",18.09,18.5,17.96,18.31,118300.0],["2013-06-12",18.45,18.57,18.38,18.49,313100.0],["2013-06-13",18.56,19.18,18.4,19.15,631300.0],["2013-06-14",19.27,19.64,19.07,19.11,348900.0],["2013-06-17",19.41,19.41,18.57,18.74,331500.0],["2013-06-18",18.69,19.09,18.55,19.02,305000.0],["2013-06-19",19.07,19.08,18.68,18.8,227500.0],["2013-06-20",18.63,18.66,18.32,18.41,256100.0],["2013-06-21",18.5,18.53,17.67,17.75,343100.0],["2013-06-24",17.5,17.61,17.05,17.39,362300.0],["2013-06-25",17.67,17.97,17.49,17.91,197800.0],["2013-06-26",18.11,18.26,17.93,18.19,371500.0],["2013-06-27",18.36,18.8,18.31,18.61,291000.0],["2013-06-28",18.59,18.66,18.42,18.57,544500.0],["2013-07-01",18.64,18.94,18.64,18.85,300800.0],["2013-07-02",18.99,19.2,18.92,19.1,372700.0],["2013-07-03",18.95,19.15,18.9,19.12,202600.0],["2013-07-05",19.49,19.7,19.22,19.55,245300.0],["2013-07-08",19.69,19.75,19.16,19.4,241400.0],["2013-07-09",19.49,19.55,19.05,19.41,314100.0],["2013-07-10",19.45,19.7,19.34,19.47,173500.0],["2013-07-11",19.83,19.91,19.51,19.55,169500.0],["2013-07-12",19.54,19.65,19.42,19.44,137300.0],["2013-07-15",19.43,19.53,19.24,19.3,151500.0],["2013-07-16",19.28,19.28,18.82,19.03,176200.0],["2013-07-17",19.15,19.38,18.95,19.29,309600.0],["2013-07-18",19.34,20.15,19.34,19.86,430500.0],["2013-07-19",19.92,20.13,19.89,19.98,475700.0],["2013-07-22",20.0,20.24,19.59,19.67,165000.0],["2013-07-23",19.69,19.74,19.43,19.74,247700.0],["2013-07-24",19.85,20.31,19.56,20.3,341700.0],["2013-07-25",20.32,20.59,20.15,20.39,279400.0],["2013-07-26",20.18,20.43,20.0,20.31,264800.0],["2013-07-29",20.31,20.64,20.31,20.48,357800.0],["2013-07-30",20.63,20.66,20.42,20.53,187500.0],["2013-07-31",20.67,20.7,20.37,20.4,315800.0],["2013-08-01",19.03,19.36,17.51,18.68,1227900.0],["2013-08-02",18.53,18.83,18.37,18.79,405200.0],["2013-08-05",18.78,19.15,18.58,19.0,411200.0],["2013-08-06",18.87,19.1,18.56,18.64,198300.0],["2013-08-07",18.46,19.14,17.75,18.29,309300.0],["2013-08-08",18.35,18.45,17.79,17.97,263300.0],["2013-08-09",17.87,18.1,17.77,18.0,173500.0],["2013-08-12",17.97,18.15,17.75,18.14,158200.0],["2013-08-13",18.14,18.14,17.6,17.79,262700.0],["2013-08-14",17.74,18.15,17.61,17.89,169900.0],["2013-08-15",17.77,17.77,17.16,17.17,199800.0],["2013-08-16",17.04,17.73,17.01,17.64,282300.0],["2013-08-19",17.65,17.93,17.47,17.47,229600.0],["2013-08-20",17.54,17.73,17.39,17.49,181300.0],["2013-08-21",17.4,17.59,17.19,17.31,125800.0],["2013-08-22",17.35,17.82,17.15,17.64,101700.0],["2013-08-23",17.63,17.74,17.31,17.48,245200.0],["2013-08-26",17.5,17.7,17.19,17.5,256300.0],["2013-08-27",17.36,17.45,16.87,16.92,155500.0],["2013-08-28",16.94,17.1,16.87,16.98,208100.0],["2013-08-29",16.85,17.29,16.81,17.06,174000.0],["2013-08-30",17.02,17.11,16.64,16.73,181200.0],["2013-09-03",16.87,17.12,16.55,16.71,254500.0],["2013-09-04",16.68,17.0,16.52,16.9,269400.0],["2013-09-05",16.99,17.23,16.92,17.02,266300.0],["2013-09-06",17.19,17.36,16.75,17.05,116300.0],["2013-09-09",17.13,17.47,17.03,17.44,229700.0],["2013-09-10",17.59,18.21,17.47,18.2,480500.0],["2013-09-11",18.25,18.39,18.04,18.36,296200.0],["2013-09-12",18.41,18.41,18.08,18.26,282700.0],["2013-09-13",18.36,18.78,18.29,18.62,276000.0],["2013-09-16",18.84,19.16,18.73,18.81,294300.0],["2013-09-17",18.9,19.1,18.71,19.02,183800.0],["2013-09-18",19.04,19.5,18.81,19.48,319500.0],["2013-09-19",19.48,19.53,19.15,19.26,203300.0],["2013-09-20",19.3,19.49,19.17,19.32,295100.0],["2013-09-23",19.23,19.35,18.93,19.15,134900.0],["2013-09-24",19.11,19.3,19.11,19.25,172600.0],["2013-09-25",19.29,19.5,19.07,19.32,185700.0],["2013-09-26",19.4,19.6,19.25,19.55,207000.0],["2013-09-27",19.39,19.66,19.35,19.45,289500.0],["2013-09-30",19.25,19.3,19.01,19.09,181400.0],["2013-10-01",19.06,19.25,19.02,19.23,146200.0],["2013-10-02",19.09,19.41,19.07,19.31,190800.0],["2013-10-03",19.3,19.9,19.3,19.85,293400.0],["2013-10-04",19.8,20.15,19.67,19.88,203400.0],["2013-10-07",19.74,19.9,19.56,19.62,212000.0],["2013-10-08",19.61,19.77,19.33,19.4,229200.0],["2013-10-09",19.41,19.45,18.96,19.26,134800.0],["2013-10-10",19.5,20.0,19.5,19.83,182500.0],["2013-10-11",19.84,20.02,19.64,19.8,182400.0],["2013-10-14",19.71,20.25,19.53,20.21,144700.0],["2013-10-15",20.23,20.38,19.79,19.91,79300.0],["2013-10-16",20.08,20.22,19.93,19.94,272000.0],["2013-10-17",19.88,20.25,19.88,20.08,188900.0],["2013-10-18",20.28,20.73,20.08,20.67,219000.0],["2013-10-21",20.71,21.17,20.62,20.7,345700.0],["2013-10-22",20.81,21.26,20.67,21.19,288300.0],["2013-10-23",21.14,21.25,20.77,20.99,516300.0],["2013-10-24",20.99,21.44,20.88,21.27,213600.0],["2013-10-25",21.4,21.4,20.95,21.01,200900.0],["2013-10-28",21.09,21.21,20.9,21.08,191700.0],["2013-10-29",21.2,21.28,20.79,21.27,202100.0],["2013-10-30",21.34,21.57,20.66,20.77,605300.0],["2013-10-31",20.75,23.76,20.4,23.35,1608800.0],["2013-11-01",23.74,24.45,23.12,23.75,1068700.0],["2013-11-04",23.85,24.35,23.81,24.25,760000.0],["2013-11-05",24.34,24.99,24.34,24.72,513400.0],["2013-11-06",24.94,25.25,24.0,24.18,365800.0],["2013-11-07",24.24,24.24,22.69,22.8,386500.0],["2013-11-08",22.78,23.29,22.21,22.99,403300.0],["2013-11-11",23.02,23.02,22.71,22.88,164000.0],["2013-11-12",22.88,23.0,22.58,23.0,128700.0],["2013-11-13",22.87,23.49,22.63,23.46,338400.0],["2013-11-14",24.06,25.15,23.81,24.65,505200.0],["2013-11-15",24.9,25.02,24.22,24.36,299300.0],["2013-11-18",24.63,24.87,24.23,24.36,219000.0],["2013-11-19",24.29,24.38,23.55,23.71,445100.0],["2013-11-20",23.87,24.0,23.55,23.71,171000.0],["2013-11-21",23.74,24.13,23.74,24.0,192900.0],["2013-11-22",24.07,24.12,23.82,24.01,181900.0],["2013-11-25",24.03,24.03,23.67,23.78,138600.0],["2013-11-26",23.86,24.04,23.86,24.0,249500.0],["2013-11-27",23.97,24.12,23.87,24.01,157600.0],["2013-11-29",24.17,24.39,23.94,24.16,150500.0],["2013-12-02",24.08,24.15,23.67,23.86,196700.0],["2013-12-03",23.75,24.0,22.8,23.14,341400.0],["2013-12-04",23.11,23.54,23.03,23.35,187500.0],["2013-12-05",23.42,24.21,23.38,24.0,1132900.0],["2013-12-06",24.37,24.7,24.01,24.57,388800.0],["2013-12-09",25.02,25.09,24.48,24.62,210100.0],["2013-12-10",24.62,24.76,24.17,24.33,163500.0],["2013-12-11",24.44,24.44,24.0,24.14,217600.0],["2013-12-12",24.09,24.48,24.01,24.31,287500.0],["2013-12-13",24.27,24.69,23.99,24.38,208300.0],["2013-12-16",24.43,24.72,24.26,24.39,180600.0],["2013-12-17",24.46,24.9,24.19,24.87,285600.0],["2013-12-18",25.0,25.65,24.26,25.38,466200.0],["2013-12-19",25.4,26.4,25.32,25.79,1012000.0],["2013-12-20",25.75,26.02,25.65,26.01,643800.0],["2013-12-23",26.34,26.38,25.98,26.36,405600.0],["2013-12-24",26.4,26.48,26.07,26.12,131300.0],["2013-12-26",26.52,26.52,25.4,25.44,313000.0],["2013-12-27",25.34,25.64,24.86,25.28,242400.0],["2013-12-30",25.19,25.46,24.87,25.33,335600.0],["2013-12-31",25.34,27.09,25.14,26.81,583800.0],["2014-01-02",26.9,26.9,25.71,26.0,369800.0],["2014-01-03",26.01,26.41,25.7,25.84,242500.0],["2014-01-06",26.0,26.2,25.08,25.37,278900.0],["2014-01-07",25.42,25.75,25.42,25.64,259800.0],["2014-01-08",25.6,25.75,25.4,25.6,316800.0],["2014-01-09",25.64,25.7,25.01,25.18,295300.0],["2014-01-10",25.3,25.5,24.5,25.41,325200.0],["2014-01-13",25.47,26.7,23.72,24.12,719200.0],["2014-01-14",24.07,24.6,23.38,24.39,589800.0],["2014-01-15",24.53,24.75,24.3,24.51,386200.0],["2014-01-16",24.39,25.21,24.39,25.2,359000.0],["2014-01-17",25.47,26.0,25.39,25.97,559100.0],["2014-01-21",26.07,26.7,26.07,26.67,518800.0],["2014-01-22",26.95,28.11,26.63,27.98,805100.0],["2014-01-23",28.0,28.05,27.39,27.57,507000.0],["2014-01-24",27.43,27.43,26.21,26.45,351300.0],["2014-01-27",26.15,26.43,24.67,25.78,673500.0],["2014-01-28",25.92,26.54,25.43,26.53,481900.0],["2014-01-29",26.35,26.57,25.21,25.29,224800.0],["2014-01-30",25.63,26.0,25.34,25.48,426900.0],["2014-01-31",25.01,25.8,24.75,25.48,396500.0],["2014-02-03",25.34,25.73,23.08,24.02,761800.0],["2014-02-04",23.63,24.39,23.04,24.18,764700.0],["2014-02-05",23.91,24.32,22.84,23.39,440500.0],["2014-02-06",23.53,24.41,23.53,23.98,290200.0],["2014-02-07",24.15,24.76,23.97,24.76,338700.0],["2014-02-10",24.8,24.83,24.51,24.59,249900.0],["2014-02-11",24.67,26.01,24.67,25.84,515300.0],["2014-02-12",26.11,26.54,25.22,25.71,548800.0],["2014-02-13",25.49,26.86,25.35,26.74,407200.0],["2014-02-14",26.75,26.94,26.01,26.35,423100.0],["2014-02-18",26.51,26.89,26.21,26.41,365400.0],["2014-02-19",26.3,26.44,26.0,26.17,284800.0],["2014-02-20",26.27,27.36,26.22,27.23,475200.0],["2014-02-21",27.21,27.71,26.27,27.34,349800.0],["2014-02-24",27.31,28.3,27.17,27.29,400000.0],["2014-02-25",27.43,28.59,27.06,28.16,533300.0],["2014-02-26",28.22,28.48,27.4,27.75,246100.0],["2014-02-27",27.77,27.94,27.34,27.85,183600.0],["2014-02-28",27.93,28.71,27.62,28.28,351000.0],["2014-03-03",28.29,28.59,27.61,28.36,318100.0],["2014-03-04",28.83,28.97,28.19,28.49,757700.0],["2014-03-05",30.26,32.16,29.57,31.34,2061400.0],["2014-03-06",31.3,33.02,31.1,32.54,1261700.0],["2014-03-07",32.34,32.93,31.63,31.78,640600.0],["2014-03-10",31.87,31.94,30.8,31.59,400700.0],["2014-03-11",31.79,31.97,31.39,31.56,255200.0],["2014-03-12",31.46,32.51,30.9,32.5,472000.0],["2014-03-13",32.76,33.21,32.2,32.4,332100.0],["2014-03-14",32.4,32.78,31.76,31.82,354600.0],["2014-03-17",31.87,32.51,30.86,30.98,577900.0],["2014-03-18",31.0,31.91,30.5,31.71,795700.0],["2014-03-19",31.8,32.34,31.66,32.25,374900.0],["2014-03-20",32.05,33.47,32.05,33.29,502300.0],["2014-03-21",33.5,34.27,33.5,33.95,626800.0],["2014-03-24",34.43,34.5,32.56,33.24,566400.0],["2014-03-25",33.4,34.64,32.87,33.25,445000.0],["2014-03-26",33.61,34.45,33.36,33.51,723700.0],["2014-03-27",33.5,33.53,32.25,32.94,454300.0],["2014-03-28",32.9,33.88,32.8,33.3,300900.0],["2014-03-31",33.69,34.96,33.52,34.72,680500.0],["2014-04-01",34.73,36.33,34.66,35.64,836900.0],["2014-04-02",36.17,36.92,35.8,36.36,704700.0],["2014-04-03",36.4,36.49,33.8,34.63,997500.0],["2014-04-04",34.99,36.17,34.66,34.96,701100.0],["2014-04-07",34.55,34.7,31.93,32.91,871600.0],["2014-04-08",32.82,34.08,32.51,33.28,551700.0],["2014-04-09",33.35,35.07,33.35,35.03,501700.0],["2014-04-10",35.12,35.49,33.88,34.29,486200.0],["2014-04-11",33.86,34.62,33.13,33.45,406500.0],["2014-04-14",34.27,34.75,33.63,34.09,389100.0],["2014-04-15",34.32,35.04,33.55,34.76,727600.0],["2014-04-16",35.23,36.81,34.96,35.64,756200.0],["2014-04-17",35.66,36.52,35.37,35.85,550800.0],["2014-04-21",36.1,37.05,35.67,36.53,516300.0],["2014-04-22",36.76,37.75,36.61,36.96,476300.0],["2014-04-23",37.0,37.25,36.36,36.58,319200.0],["2014-04-24",37.04,37.35,36.63,37.3,705400.0],["2014-04-25",37.04,37.32,36.1,36.56,428400.0],["2014-04-28",36.01,37.32,35.46,36.11,741100.0],["2014-04-29",36.12,37.15,35.98,36.97,731300.0],["2014-04-30",36.96,36.97,35.65,36.35,825300.0],["2014-05-01",39.0,41.3,38.04,39.5,1799500.0],["2014-05-02",39.22,39.5,38.01,38.76,819600.0],["2014-05-05",38.54,40.2,38.08,39.83,1018800.0],["2014-05-06",39.63,39.95,38.61,38.64,753900.0],["2014-05-07",39.0,39.24,37.04,37.79,788700.0],["2014-05-08",37.8,38.71,37.3,37.78,500000.0],["2014-05-09",37.67,38.52,37.05,38.21,486200.0],["2014-05-12",38.65,40.17,38.65,39.49,754800.0],["2014-05-13",39.8,40.28,39.17,39.85,869900.0],["2014-05-14",40.05,40.17,38.98,39.16,486800.0],["2014-05-15",38.89,39.21,38.0,38.93,480800.0],["2014-05-16",38.97,39.82,38.48,39.79,380100.0],["2014-05-19",38.5,41.44,38.5,40.99,954600.0],["2014-05-20",41.33,41.58,39.99,40.29,606900.0],["2014-05-21",40.54,41.81,40.31,41.73,584100.0],["2014-05-22",42.09,42.43,41.75,42.06,602000.0],["2014-05-23",42.11,42.92,41.77,42.9,493300.0],["2014-05-27",43.95,43.99,41.01,41.2,1111000.0],["2014-05-28",41.22,41.84,40.52,40.65,695000.0],["2014-05-29",40.95,41.82,40.87,41.42,691700.0],["2014-05-30",41.2,41.8,40.92,41.13,485300.0],["2014-06-02",41.43,41.59,39.62,39.74,906400.0],["2014-06-03",39.32,39.92,37.4,39.84,795000.0],["2014-06-04",39.7,41.86,39.35,41.77,923500.0],["2014-06-05",42.0,42.5,41.18,42.34,473400.0],["2014-06-06",42.5,43.74,42.4,43.36,735500.0],["2014-06-09",43.51,44.49,43.41,43.62,722200.0],["2014-06-10",43.5,43.62,42.75,43.16,413400.0],["2014-06-11",42.9,42.91,41.76,42.08,496500.0],["2014-06-12",41.97,42.28,41.27,41.47,411800.0],["2014-06-13",41.54,42.32,41.3,42.18,337800.0],["2014-06-16",42.2,42.9,42.04,42.45,430300.0],["2014-06-17",42.54,43.12,42.27,42.74,333400.0],["2014-06-18",42.89,43.32,42.32,43.14,369200.0],["2014-06-19",43.18,44.23,43.18,43.68,688900.0],["2014-06-20",43.72,43.92,42.52,42.93,1121000.0],["2014-06-23",43.11,43.23,42.3,42.87,386600.0],["2014-06-24",42.94,44.2,42.54,42.57,397600.0],["2014-06-25",42.12,42.6,41.56,42.58,446700.0],["2014-06-26",42.68,43.02,41.78,42.78,360900.0],["2014-06-27",42.47,44.31,42.47,43.72,781900.0],["2014-06-30",43.87,44.89,43.09,44.45,730800.0],["2014-07-01",44.65,45.47,44.19,45.35,629000.0],["2014-07-02",45.14,46.44,45.0,45.33,570200.0],["2014-07-03",45.57,45.98,45.36,45.75,393600.0],["2014-07-07",45.78,46.0,45.07,45.33,397500.0],["2014-07-08",45.29,45.33,43.81,44.87,516300.0],["2014-07-09",44.88,46.02,44.88,45.65,353700.0],["2014-07-10",44.63,45.94,44.21,45.61,468000.0],["2014-07-11",45.6,46.52,45.0,46.45,355600.0],["2014-07-14",47.01,48.0,46.68,47.81,691900.0],["2014-07-15",47.81,48.21,46.55,47.24,434100.0],["2014-07-16",47.73,47.94,47.04,47.09,375900.0],["2014-07-17",46.83,47.3,46.27,46.61,400100.0],["2014-07-18",46.52,47.57,46.27,47.26,480400.0],["2014-07-21",47.2,47.54,46.79,47.42,349900.0],["2014-07-22",47.68,48.75,47.55,47.66,490100.0],["2014-07-23",48.06,49.23,48.0,48.65,717900.0],["2014-07-24",48.97,49.14,47.03,47.71,677800.0],["2014-07-25",47.5,47.69,47.03,47.45,262100.0],["2014-07-28",47.72,47.85,46.3,46.62,419400.0],["2014-07-29",46.73,47.2,44.1,44.63,1248000.0],["2014-07-30",44.98,45.29,42.5,42.69,1327000.0],["2014-07-31",42.15,42.95,41.31,41.85,1226800.0],["2014-08-01",42.75,44.8,42.06,44.1,1431100.0],["2014-08-04",44.18,44.98,42.92,43.01,1023500.0],["2014-08-05",42.88,43.84,42.36,43.09,659900.0],["2014-08-06",42.58,44.18,42.28,43.76,466400.0],["2014-08-07",43.84,44.61,43.36,43.56,426700.0],["2014-08-08",43.46,44.78,43.02,44.69,438400.0],["2014-08-11",45.19,46.98,45.07,46.95,838700.0],["2014-08-12",47.0,47.5,45.63,45.65,583100.0],["2014-08-13",45.65,46.25,45.23,45.25,479800.0],["2014-08-14",45.46,47.05,45.31,47.0,485600.0],["2014-08-15",47.3,47.4,46.3,46.44,488000.0],["2014-08-18",46.68,46.99,45.1,45.92,546300.0],["2014-08-19",46.06,46.74,45.85,46.56,274000.0],["2014-08-20",46.43,47.2,45.85,46.98,340100.0],["2014-08-21",47.01,47.13,45.8,45.81,263000.0],["2014-08-22",45.62,45.83,44.66,45.14,602600.0],["2014-08-25",45.8,47.28,45.6,46.64,542300.0],["2014-08-26",47.26,48.75,47.03,47.86,840800.0],["2014-08-27",48.0,48.68,47.57,47.86,387800.0],["2014-08-28",47.54,48.61,47.25,48.35,404000.0],["2014-08-29",48.35,48.93,48.03,48.85,361000.0],["2014-09-02",49.23,50.63,49.0,50.45,920100.0],["2014-09-03",50.88,51.15,48.3,48.6,751800.0],["2014-09-04",48.83,50.84,48.83,50.03,564500.0],["2014-09-05",49.91,50.19,49.06,50.06,373000.0],["2014-09-08",50.36,51.92,50.36,51.36,808300.0],["2014-09-09",51.43,51.96,50.32,50.35,593100.0],["2014-09-10",50.31,51.02,50.07,50.71,358700.0],["2014-09-11",50.59,51.8,50.58,51.65,442300.0],["2014-09-12",51.79,52.29,50.64,51.01,572500.0],["2014-09-15",51.02,51.38,47.66,48.1,725000.0],["2014-09-16",47.53,49.11,46.05,48.72,815600.0],["2014-09-17",48.95,49.72,48.76,49.31,429100.0],["2014-09-18",49.74,50.57,49.69,50.14,497200.0],["2014-09-19",50.5,50.5,47.89,48.11,1068200.0],["2014-09-22",47.66,48.63,46.65,48.44,727800.0],["2014-09-23",48.02,48.83,47.3,47.55,556300.0],["2014-09-24",47.65,48.92,47.65,48.72,435800.0],["2014-09-25",48.64,48.72,47.17,47.53,537200.0],["2014-09-26",47.62,48.04,46.97,47.72,321100.0],["2014-09-29",49.44,49.44,46.8,46.85,336200.0],["2014-09-30",46.88,46.88,39.76,42.23,3186700.0],["2014-10-01",41.95,42.07,39.63,39.78,1381000.0],["2014-10-02",40.0,43.41,40.0,43.21,1314700.0],["2014-10-03",43.72,44.48,43.32,43.56,635700.0],["2014-10-06",43.6,44.08,42.82,42.88,458800.0],["2014-10-07",42.51,42.84,41.87,41.89,472500.0],["2014-10-08",39.85,42.57,39.85,42.45,985500.0],["2014-10-09",42.3,42.3,40.12,40.17,558500.0],["2014-10-10",39.95,40.61,38.01,38.12,910600.0],["2014-10-13",37.75,38.32,35.97,36.02,737100.0],["2014-10-14",36.18,37.85,35.63,37.49,631300.0],["2014-10-15",36.81,37.55,34.61,37.23,768200.0],["2014-10-16",36.28,40.56,35.5,39.5,980700.0],["2014-10-17",40.17,41.22,38.88,38.98,626100.0],["2014-10-20",38.9,39.76,38.77,39.61,399400.0],["2014-10-21",40.03,41.08,39.94,40.87,507900.0],["2014-10-22",40.94,41.93,40.18,40.66,576000.0],["2014-10-23",41.26,42.41,40.73,42.23,537000.0],["2014-10-24",42.23,43.02,41.64,42.39,381600.0],["2014-10-27",42.6,42.81,40.72,41.18,928300.0],["2014-10-28",41.25,43.49,41.25,43.38,686700.0],["2014-10-29",45.0,45.0,42.8,44.02,762400.0],["2014-10-30",42.0,42.0,35.99,38.1,3009200.0],["2014-10-31",39.19,42.33,39.0,41.7,1088800.0],["2014-11-03",41.61,42.0,40.57,40.97,724000.0],["2014-11-04",40.66,41.52,39.7,39.74,571800.0],["2014-11-05",40.2,41.3,39.77,40.5,461300.0],["2014-11-06",40.37,41.26,40.37,41.23,394800.0],["2014-11-07",41.18,41.99,40.68,40.9,486200.0],["2014-11-10",40.75,41.14,40.32,40.77,371800.0],["2014-11-11",40.89,41.5,40.39,41.32,408500.0],["2014-11-12",41.04,41.23,40.45,41.06,348300.0],["2014-11-13",41.18,41.22,39.05,40.13,441500.0],["2014-11-14",40.05,40.68,39.28,40.43,387800.0],["2014-11-17",40.25,41.06,39.64,39.78,318800.0],["2014-11-18",39.7,41.07,39.68,40.52,300700.0],["2014-11-19",40.3,40.61,39.22,39.95,318800.0],["2014-11-20",39.5,40.72,39.5,40.52,279500.0],["2014-11-21",41.19,41.25,39.72,39.77,320500.0],["2014-11-24",39.73,40.6,39.62,39.73,448000.0],["2014-11-25",39.8,39.99,37.75,37.81,754000.0],["2014-11-26",37.55,37.95,36.65,37.87,538100.0],["2014-11-28",37.87,38.1,37.33,37.69,258600.0],["2014-12-01",37.26,37.48,36.1,36.35,337500.0],["2014-12-02",36.33,37.3,36.28,36.4,354400.0],["2014-12-03",36.59,38.31,36.41,38.11,344600.0],["2014-12-04",38.18,38.38,37.54,37.65,258200.0],["2014-12-05",37.66,38.57,37.66,38.29,303700.0],["2014-12-08",37.81,38.29,35.72,35.92,391300.0],["2014-12-09",35.29,36.82,34.5,36.73,448700.0],["2014-12-10",36.56,36.56,34.19,34.81,579100.0],["2014-12-11",34.9,35.57,34.31,34.47,511000.0],["2014-12-12",33.94,34.46,32.54,32.64,619200.0],["2014-12-15",33.01,33.66,32.54,33.53,645400.0],["2014-12-16",33.24,34.6,32.92,34.09,491400.0],["2014-12-17",34.06,36.12,33.86,36.08,535200.0],["2014-12-18",37.03,37.21,36.31,37.17,505000.0],["2014-12-19",37.39,38.64,37.25,38.46,691700.0],["2014-12-22",38.46,39.12,37.78,39.09,446100.0],["2014-12-23",39.08,39.53,38.15,38.36,288700.0],["2014-12-24",38.49,38.58,37.68,38.25,251200.0],["2014-12-26",38.34,38.48,38.0,38.22,155700.0],["2014-12-29",38.3,38.62,37.58,37.89,286900.0],["2014-12-30",37.63,37.98,37.06,37.58,266400.0],["2014-12-31",37.6,37.69,36.55,36.62,797800.0],["2015-01-02",37.04,37.67,36.12,37.2,288700.0],["2015-01-05",36.76,37.03,35.73,35.9,277300.0],["2015-01-06",36.04,36.31,34.52,35.94,569500.0],["2015-01-07",36.37,37.14,35.56,36.41,316600.0],["2015-01-08",36.83,38.92,36.41,38.5,581500.0],["2015-01-09",38.57,38.57,37.07,37.4,330200.0],["2015-01-12",37.44,37.5,36.44,36.8,237000.0],["2015-01-13",37.26,37.97,36.66,37.39,324200.0],["2015-01-14",36.56,37.25,35.77,37.07,269200.0],["2015-01-15",37.23,37.64,36.08,36.12,321200.0],["2015-01-16",36.03,37.75,36.03,37.67,207500.0],["2015-01-20",37.92,39.75,37.47,39.39,552100.0],["2015-01-21",39.25,39.77,38.81,39.22,294600.0],["2015-01-22",39.64,40.06,38.84,40.0,300400.0],["2015-01-23",39.97,40.05,39.24,39.4,340100.0],["2015-01-26",39.1,39.38,38.14,38.31,334700.0],["2015-01-27",37.51,37.79,36.38,37.14,504700.0],["2015-01-28",37.45,37.45,35.98,36.22,399900.0],["2015-01-29",36.52,38.2,36.14,37.9,350700.0],["2015-01-30",37.42,37.84,36.75,36.78,310400.0],["2015-02-02",36.93,37.34,36.71,37.01,519700.0],["2015-02-03",37.42,38.62,37.35,38.14,333600.0],["2015-02-04",37.96,39.61,37.96,39.4,321800.0],["2015-02-05",39.4,40.11,39.0,39.95,302600.0],["2015-02-06",39.84,41.44,39.83,40.76,567100.0],["2015-02-09",40.46,40.89,39.42,39.55,232100.0],["2015-02-10",40.08,40.39,39.2,39.43,157700.0],["2015-02-11",39.37,39.75,38.5,38.98,178600.0],["2015-02-12",39.29,40.85,39.29,40.83,226900.0],["2015-02-13",40.86,41.37,40.72,41.21,324300.0],["2015-02-17",41.37,42.35,40.91,42.26,393500.0],["2015-02-18",42.2,42.28,41.49,41.69,363400.0],["2015-02-19",41.63,42.2,41.05,41.5,245800.0],["2015-02-20",41.43,42.39,41.17,42.27,331400.0],["2015-02-23",42.1,43.41,41.3,43.2,706400.0],["2015-02-24",43.5,46.52,43.08,45.32,1184300.0],["2015-02-25",45.79,46.45,45.14,45.7,644100.0],["2015-02-26",45.76,46.44,45.61,46.4,437800.0],["2015-02-27",46.46,47.24,46.08,46.45,372500.0],["2015-03-02",46.48,46.91,46.15,46.73,412300.0],["2015-03-03",46.37,46.75,46.01,46.36,280000.0],["2015-03-04",46.01,46.62,44.97,46.26,279100.0],["2015-03-05",46.27,47.24,45.84,47.05,376900.0],["2015-03-06",47.48,47.87,45.59,45.78,267600.0],["2015-03-09",46.03,46.78,45.8,46.59,174500.0],["2015-03-10",45.97,46.59,44.8,45.56,320100.0],["2015-03-11",45.72,46.18,45.34,46.11,173700.0],["2015-03-12",46.54,47.51,46.15,47.49,232800.0],["2015-03-13",47.38,47.38,46.01,46.33,312300.0],["2015-03-16",46.72,47.51,46.39,47.24,229900.0],["2015-03-17",46.75,46.95,45.8,45.89,230700.0],["2015-03-18",45.72,47.77,45.49,47.52,299100.0],["2015-03-19",47.27,48.71,46.7,48.65,328400.0],["2015-03-20",49.02,49.02,47.49,48.14,326200.0],["2015-03-23",47.98,48.68,47.77,48.42,287400.0],["2015-03-24",48.42,49.41,48.01,49.15,233400.0],["2015-03-25",49.26,49.27,47.07,47.07,244400.0],["2015-03-26",46.45,48.61,46.25,47.47,350700.0],["2015-03-27",47.38,49.08,47.05,47.56,290700.0],["2015-03-30",49.7,51.5,49.64,49.94,1685800.0],["2015-03-31",49.41,51.31,49.35,50.51,738200.0],["2015-04-01",50.25,50.55,48.43,49.9,3745500.0],["2015-04-02",49.64,50.31,48.85,49.21,558500.0],["2015-04-06",49.0,51.19,48.96,49.94,405200.0],["2015-04-07",49.86,51.09,49.56,50.8,464000.0],["2015-04-08",50.96,51.71,50.67,51.39,497600.0],["2015-04-09",51.73,52.34,51.23,51.7,435900.0],["2015-04-10",51.99,52.32,51.51,51.6,226100.0],["2015-04-13",51.6,52.56,51.55,51.99,326700.0],["2015-04-14",52.25,52.54,51.8,51.85,304000.0],["2015-04-15",52.06,52.46,51.86,51.89,281900.0],["2015-04-16",51.86,51.92,50.91,50.96,256400.0],["2015-04-17",50.44,50.66,49.32,50.5,345900.0],["2015-04-20",50.9,53.32,50.9,53.18,625300.0],["2015-04-21",53.11,53.35,52.08,52.16,400700.0],["2015-04-22",52.26,52.54,51.31,52.19,206900.0],["2015-04-23",52.2,52.39,51.5,51.88,197000.0],["2015-04-24",52.1,52.91,51.37,52.62,279100.0],["2015-04-27",53.0,54.32,51.72,51.82,544100.0],["2015-04-28",51.88,52.01,50.94,51.27,556100.0],["2015-04-29",51.29,51.61,50.9,51.11,327400.0],["2015-04-30",51.1,54.66,49.5,52.73,781800.0],["2015-05-01",53.78,54.26,51.47,52.23,511700.0],["2015-05-04",52.28,53.48,51.89,53.11,366600.0],["2015-05-05",53.11,53.49,51.32,51.4,247000.0],["2015-05-06",51.59,51.9,50.59,51.18,253500.0],["2015-05-07",50.98,52.2,50.35,51.77,302700.0],["2015-05-08",52.38,52.84,51.85,52.0,449600.0],["2015-05-11",52.11,53.84,52.02,53.2,348100.0],["2015-05-12",52.87,53.64,51.75,53.39,192500.0],["2015-05-13",53.42,54.1,53.22,53.98,296300.0],["2015-05-14",54.36,55.42,53.82,55.4,365100.0],["2015-05-15",55.16,55.5,54.23,54.56,278000.0],["2015-05-18",54.35,54.68,53.42,54.2,373300.0],["2015-05-19",54.25,54.38,52.88,53.5,345300.0],["2015-05-20",53.5,53.5,52.13,52.9,342200.0],["2015-05-21",52.95,53.78,52.65,52.92,252300.0],["2015-05-22",53.0,53.33,52.17,52.59,183100.0],["2015-05-26",52.51,52.58,51.51,51.87,256900.0],["2015-05-27",52.44,52.93,51.75,52.73,230400.0],["2015-05-28",52.44,52.69,51.66,52.08,270100.0],["2015-05-29",52.17,52.17,51.11,51.26,207300.0],["2015-06-01",51.41,52.88,50.79,52.69,316100.0],["2015-06-02",52.48,52.78,51.76,51.96,351600.0],["2015-06-03",51.9,52.05,51.47,51.73,398600.0],["2015-06-04",51.4,52.13,51.11,51.3,273000.0],["2015-06-05",51.15,52.02,50.92,51.96,531500.0],["2015-06-08",51.81,53.0,51.8,52.41,281600.0],["2015-06-09",52.37,52.99,51.91,52.67,141200.0],["2015-06-10",52.84,54.83,52.72,54.46,334100.0],["2015-06-11",54.66,55.23,53.81,54.25,238100.0],["2015-06-12",53.92,54.69,53.49,54.39,227000.0],["2015-06-15",54.16,54.56,52.89,53.84,221500.0],["2015-06-16",53.63,55.15,53.46,55.13,343900.0],["2015-06-17",55.35,55.89,54.58,55.34,210000.0],["2015-06-18",55.35,56.89,55.13,56.6,358000.0],["2015-06-19",56.67,56.67,55.96,56.33,374600.0],["2015-06-22",56.65,57.49,56.65,57.09,248300.0],["2015-06-23",57.29,57.49,56.92,57.42,159100.0],["2015-06-24",57.11,57.71,56.98,57.3,236700.0],["2015-06-25",57.65,57.65,56.48,57.0,277200.0],["2015-06-26",57.23,57.95,56.96,57.86,285900.0],["2015-06-29",57.32,57.34,55.16,55.3,466700.0],["2015-06-30",56.01,56.01,54.64,54.91,335100.0],["2015-07-01",55.48,55.64,54.86,55.56,225900.0],["2015-07-02",55.56,55.56,54.72,55.03,144400.0],["2015-07-06",54.38,54.6,53.17,53.63,258400.0],["2015-07-07",53.71,53.75,51.59,53.68,306900.0],["2015-07-08",52.93,52.96,48.67,49.87,934300.0],["2015-07-09",49.74,51.21,49.7,50.0,706100.0],["2015-07-10",51.02,52.75,50.17,50.77,314600.0],["2015-07-13",51.39,51.83,50.7,51.1,318800.0],["2015-07-14",51.06,51.78,50.82,51.65,331100.0],["2015-07-15",51.48,51.77,50.11,50.34,403200.0],["2015-07-16",50.5,51.03,49.51,49.86,331600.0],["2015-07-17",50.04,50.41,48.61,49.59,420800.0],["2015-07-20",49.48,49.77,48.74,49.36,475400.0],["2015-07-21",49.36,49.84,47.72,49.24,730700.0],["2015-07-22",48.75,49.69,48.75,49.28,379100.0],["2015-07-23",49.66,51.65,49.66,50.42,433100.0],["2015-07-24",50.92,50.94,48.91,49.24,289700.0],["2015-07-27",48.54,49.82,48.31,49.24,557300.0],["2015-07-28",49.62,51.33,49.38,50.67,440800.0],["2015-07-29",50.73,51.34,50.06,50.94,410700.0],["2015-07-30",46.0,50.71,45.0,50.55,1240200.0],["2015-07-31",50.48,50.93,49.57,50.33,360200.0],["2015-08-03",50.3,50.33,48.65,49.16,362000.0],["2015-08-04",49.25,49.83,49.19,49.5,189900.0],["2015-08-05",49.83,50.81,49.57,49.78,208300.0],["2015-08-06",49.88,50.02,48.46,49.31,326000.0],["2015-08-07",49.01,49.81,48.77,49.75,242200.0],["2015-08-10",49.87,51.21,49.87,50.51,240800.0],["2015-08-11",50.63,50.67,49.43,49.79,259500.0],["2015-08-12",49.39,49.46,46.92,48.52,485300.0],["2015-08-13",48.56,49.15,48.43,48.82,175900.0],["2015-08-14",48.92,48.92,48.06,48.66,247900.0],["2015-08-17",48.46,48.83,47.81,48.61,282100.0],["2015-08-18",48.73,48.79,48.03,48.4,253400.0],["2015-08-19",48.19,48.19,46.47,46.69,288000.0],["2015-08-20",46.01,46.08,44.79,44.79,343100.0],["2015-08-21",43.72,45.13,43.01,44.01,419500.0],["2015-08-24",41.41,42.3,37.76,42.1,588700.0],["2015-08-25",43.74,43.76,42.17,42.18,249200.0],["2015-08-26",42.81,42.99,41.1,42.87,569600.0],["2015-08-27",43.3,44.92,43.3,44.92,351100.0],["2015-08-28",44.52,47.17,44.43,46.44,543800.0],["2015-08-31",46.04,46.59,45.01,45.59,222400.0],["2015-09-01",44.79,45.37,44.22,44.32,277200.0],["2015-09-02",44.99,45.17,44.09,45.14,195400.0],["2015-09-03",45.56,46.24,45.15,45.27,315700.0],["2015-09-04",44.56,45.1,44.37,44.51,379200.0],["2015-09-08",45.54,45.96,44.32,45.43,370200.0],["2015-09-09",46.03,46.65,45.67,45.86,233000.0],["2015-09-10",45.79,46.21,45.57,46.18,278600.0],["2015-09-11",45.78,46.43,45.59,46.39,138500.0],["2015-09-14",46.28,46.55,46.07,46.39,156300.0],["2015-09-15",46.55,47.05,46.07,46.94,130200.0],["2015-09-16",46.95,48.48,46.81,48.38,178000.0],["2015-09-17",48.26,49.19,48.01,48.66,211500.0],["2015-09-18",47.8,48.72,47.49,47.88,351400.0],["2015-09-21",48.31,48.94,47.61,47.83,205200.0],["2015-09-22",47.04,47.04,45.24,45.54,486400.0],["2015-09-23",45.75,45.75,41.6,42.24,1265900.0],["2015-09-24",42.25,42.9,39.0,42.87,1049300.0],["2015-09-25",43.48,45.79,43.08,43.95,1087400.0],["2015-09-28",43.62,43.71,42.65,42.92,310800.0],["2015-09-29",43.12,44.07,42.36,43.73,360900.0],["2015-09-30",44.16,45.08,43.86,44.92,421500.0],["2015-10-01",45.16,45.23,43.41,44.52,211100.0],["2015-10-02",44.05,45.87,43.85,45.85,170600.0],["2015-10-05",46.31,47.13,46.25,46.8,232900.0],["2015-10-06",46.82,47.62,46.1,46.14,126500.0],["2015-10-07",46.5,47.82,46.08,47.72,419700.0],["2015-10-08",47.38,48.13,46.99,47.49,238700.0],["2015-10-09",47.8,48.85,47.29,48.68,196700.0],["2015-10-12",48.76,48.88,47.55,48.25,172900.0],["2015-10-13",48.08,48.79,46.96,46.99,342400.0],["2015-10-14",46.93,47.79,46.45,47.07,144300.0],["2015-10-15",47.55,48.39,46.95,48.31,203800.0],["2015-10-16",48.22,49.08,46.64,48.31,197700.0],["2015-10-19",48.23,48.29,47.6,48.24,200000.0],["2015-10-20",48.03,48.61,47.06,47.87,168900.0],["2015-10-21",48.27,48.27,46.92,47.15,196100.0],["2015-10-22",47.61,47.61,45.35,46.28,485400.0],["2015-10-23",46.9,48.47,46.75,47.24,395700.0],["2015-10-26",47.46,47.49,46.58,47.05,259800.0],["2015-10-27",46.93,46.93,45.4,46.0,351100.0],["2015-10-28",46.35,47.85,45.69,45.95,658800.0],["2015-10-29",45.66,47.25,43.23,43.45,849700.0],["2015-10-30",45.5,51.71,45.31,49.16,1614300.0],["2015-11-02",49.4,49.9,48.29,49.38,491500.0],["2015-11-03",49.42,49.93,48.65,48.98,317200.0],["2015-11-04",49.14,49.46,48.32,48.7,231800.0],["2015-11-05",48.57,49.2,47.4,47.83,262700.0],["2015-11-06",47.62,48.83,47.35,47.95,218100.0],["2015-11-09",47.68,47.96,46.7,46.93,149900.0],["2015-11-10",47.45,47.45,46.49,47.24,215100.0],["2015-11-11",47.48,47.69,47.03,47.27,99800.0],["2015-11-12",46.99,47.62,46.25,46.26,195000.0],["2015-11-13",46.04,46.65,45.77,46.1,192800.0],["2015-11-16",46.12,47.12,45.86,46.81,137600.0],["2015-11-17",46.65,46.98,46.08,46.39,201400.0],["2015-11-18",46.77,47.77,46.67,47.65,193300.0],["2015-11-19",47.6,48.16,47.03,47.42,91700.0],["2015-11-20",47.77,48.93,47.77,48.7,164600.0],["2015-11-23",48.85,49.63,48.36,48.66,170400.0],["2015-11-24",48.44,49.47,48.28,49.43,166100.0],["2015-11-25",49.33,50.1,49.09,49.76,132800.0],["2015-11-27",49.74,50.28,49.34,50.13,81000.0],["2015-11-30",50.14,51.38,49.99,50.84,226100.0],["2015-12-01",51.25,51.55,50.57,51.52,253200.0],["2015-12-02",51.55,51.55,49.71,50.16,189300.0],["2015-12-03",50.42,50.77,48.1,48.56,220100.0],["2015-12-04",48.56,49.64,48.21,49.39,217300.0],["2015-12-07",49.87,49.87,48.39,48.85,173100.0],["2015-12-08",48.16,49.11,48.16,48.84,215700.0],["2015-12-09",48.8,49.46,48.1,48.2,155700.0],["2015-12-10",48.3,49.31,47.1,47.37,217800.0],["2015-12-11",46.4,47.27,46.25,46.46,183500.0],["2015-12-14",46.58,47.1,46.07,47.02,251000.0],["2015-12-15",47.51,48.22,47.2,47.93,150500.0],["2015-12-16",48.54,50.75,48.39,50.55,320200.0],["2015-12-17",50.55,50.81,49.6,49.67,335300.0],["2015-12-18",49.7,50.09,47.78,47.78,514300.0],["2015-12-21",48.33,48.89,47.58,48.35,151600.0],["2015-12-22",48.7,49.5,47.58,48.55,110800.0],["2015-12-23",48.88,49.4,48.75,48.94,140200.0],["2015-12-24",48.9,49.51,48.71,49.09,59500.0],["2015-12-28",49.01,49.38,48.05,48.56,118200.0],["2015-12-29",48.75,49.77,48.75,49.7,89800.0],["2015-12-30",49.54,50.17,48.84,48.89,149700.0],["2015-12-31",48.65,48.78,47.36,47.4,192300.0],["2016-01-04",46.5,46.99,44.77,45.55,308600.0],["2016-01-05",45.51,46.18,43.92,43.99,284200.0],["2016-01-06",43.38,44.57,42.5,43.5,375700.0],["2016-01-07",42.59,43.0,41.74,42.1,437400.0],["2016-01-08",42.48,43.08,41.83,42.01,402900.0],["2016-01-11",42.35,42.35,41.52,41.97,277900.0],["2016-01-12",42.51,42.95,41.63,42.29,299400.0],["2016-01-13",42.55,42.83,40.0,40.22,364000.0],["2016-01-14",40.27,40.48,38.85,40.18,437700.0],["2016-01-15",38.97,39.43,37.24,38.0,450200.0],["2016-01-19",38.72,38.72,36.37,37.46,446600.0],["2016-01-20",36.95,39.44,36.55,39.33,432800.0],["2016-01-21",39.23,39.62,37.66,38.06,351600.0],["2016-01-22",38.99,39.54,37.81,38.81,281900.0],["2016-01-25",38.72,38.99,37.69,37.84,254800.0],["2016-01-26",38.16,39.39,37.67,39.16,191800.0],["2016-01-27",39.07,40.16,38.76,38.92,285000.0],["2016-01-28",39.41,41.03,38.85,39.22,334800.0],["2016-01-29",39.41,40.07,39.0,40.01,209100.0],["2016-02-01",39.71,40.1,39.14,39.74,208500.0],["2016-02-02",39.23,40.24,38.12,38.81,217900.0],["2016-02-03",39.25,40.79,37.12,37.93,255800.0],["2016-02-04",37.55,39.71,37.35,39.32,587600.0],["2016-02-05",39.22,39.32,37.45,37.45,220600.0],["2016-02-08",37.04,37.48,35.27,36.23,337900.0],["2016-02-09",35.84,37.53,35.62,36.8,351000.0],["2016-02-10",37.23,39.02,36.71,37.64,196100.0],["2016-02-11",36.73,38.13,36.02,37.21,198900.0],["2016-02-12",37.58,39.28,36.83,38.96,260600.0],["2016-02-16",39.68,41.07,38.67,40.8,380400.0],["2016-02-17",41.32,43.08,41.03,42.65,470800.0],["2016-02-18",42.82,43.12,42.13,42.38,364400.0],["2016-02-19",41.5,41.5,37.78,41.15,548400.0],["2016-02-22",42.19,42.84,41.61,42.19,284800.0],["2016-02-23",41.98,42.38,40.79,41.29,236500.0],["2016-02-24",40.75,40.75,39.8,40.64,297700.0],["2016-02-25",40.96,41.33,40.27,41.12,213500.0],["2016-02-26",41.64,41.78,40.95,41.65,266100.0],["2016-02-29",41.83,42.47,40.58,41.7,361200.0],["2016-03-01",42.16,42.94,41.59,42.75,249800.0],["2016-03-02",42.8,42.96,41.86,42.15,339500.0],["2016-03-03",42.23,43.07,41.89,42.9,219600.0],["2016-03-04",43.0,43.75,42.4,42.63,365700.0],["2016-03-07",42.42,43.43,42.1,43.19,271200.0],["2016-03-08",42.85,42.93,40.48,41.09,278600.0],["2016-03-09",41.41,41.95,40.48,41.62,353700.0],["2016-03-10",41.88,42.49,37.45,38.05,1100700.0],["2016-03-11",38.64,39.8,38.08,39.69,1069300.0],["2016-03-14",39.69,40.05,39.0,40.0,353900.0],["2016-03-15",39.62,40.03,39.17,39.68,307100.0],["2016-03-16",39.55,40.85,39.55,40.74,356900.0],["2016-03-17",40.65,41.21,40.19,40.95,267000.0],["2016-03-18",41.19,41.42,40.66,41.03,309400.0],["2016-03-21",41.24,41.3,40.21,40.54,202300.0],["2016-03-22",40.45,41.03,40.39,40.94,262300.0],["2016-03-23",40.92,40.94,40.02,40.03,207300.0],["2016-03-24",39.73,40.17,39.15,39.76,163800.0],["2016-03-28",39.9,40.02,39.05,39.99,176600.0],["2016-03-29",39.8,41.26,39.5,41.14,301900.0],["2016-03-30",41.35,41.6,40.76,40.96,318600.0],["2016-03-31",40.96,41.63,40.96,41.59,317400.0],["2016-04-01",41.03,42.0,40.14,41.08,322100.0],["2016-04-04",41.17,41.47,39.07,39.13,243700.0],["2016-04-05",38.8,40.66,38.53,39.28,237600.0],["2016-04-06",39.21,39.79,38.81,39.7,187900.0],["2016-04-07",39.35,40.31,39.05,39.37,382200.0],["2016-04-08",39.99,41.28,39.81,40.3,350300.0],["2016-04-11",40.75,41.35,40.24,40.47,270700.0],["2016-04-12",40.61,41.47,40.61,40.87,261200.0],["2016-04-13",41.36,42.65,41.19,42.58,308900.0],["2016-04-14",43.0,43.36,42.17,43.26,289300.0],["2016-04-15",43.04,43.13,42.34,42.51,220600.0],["2016-04-18",42.4,43.27,42.0,43.11,153200.0],["2016-04-19",43.53,43.77,42.77,43.19,242800.0],["2016-04-20",43.34,44.02,43.15,43.56,157100.0],["2016-04-21",43.79,43.94,42.84,43.1,201500.0],["2016-04-22",42.89,43.21,42.51,42.71,406200.0],["2016-04-25",42.4,42.91,41.64,42.85,360800.0],["2016-04-26",43.1,44.62,43.02,44.23,275700.0],["2016-04-27",44.15,44.16,43.22,43.49,215200.0],["2016-04-28",42.31,42.31,37.26,38.93,1007000.0],["2016-04-29",38.91,39.0,36.4,36.74,859800.0],["2016-05-02",37.42,37.77,36.87,37.27,512700.0],["2016-05-03",36.88,37.56,36.7,37.03,377300.0],["2016-05-04",36.61,37.13,36.11,36.45,309500.0],["2016-05-05",36.62,36.88,36.13,36.29,350400.0],["2016-05-06",36.2,36.5,35.89,36.2,242200.0],["2016-05-09",36.09,36.5,35.88,36.22,212500.0],["2016-05-10",36.5,36.5,36.0,36.2,285800.0],["2016-05-11",36.24,36.5,35.6,35.75,212600.0],["2016-05-12",35.83,36.0,34.6,35.05,350500.0],["2016-05-13",35.06,35.43,34.43,34.63,227600.0],["2016-05-16",34.9,35.32,34.63,35.19,225200.0],["2016-05-17",35.03,35.34,34.58,34.97,354800.0],["2016-05-18",34.69,35.68,34.48,35.23,235600.0],["2016-05-19",34.93,35.5,34.09,34.92,257000.0],["2016-05-20",35.1,35.57,34.41,35.46,208400.0],["2016-05-23",35.5,35.54,34.95,35.16,193900.0],["2016-05-24",35.51,36.52,35.51,36.25,171200.0],["2016-05-25",36.51,36.76,36.12,36.72,217300.0],["2016-05-26",36.7,37.06,36.5,36.72,310000.0],["2016-05-27",36.59,37.55,36.37,36.61,214900.0],["2016-05-31",36.52,37.04,36.31,36.58,244100.0],["2016-06-01",36.21,37.26,35.51,37.17,366700.0],["2016-06-02",36.86,37.98,36.7,37.85,373500.0],["2016-06-03",37.61,37.87,37.0,37.34,185800.0],["2016-06-06",37.52,38.01,37.08,37.82,229000.0],["2016-06-07",37.98,38.8,37.75,38.75,243900.0],["2016-06-08",38.81,39.23,38.81,39.12,217900.0],["2016-06-09",38.94,39.31,38.63,39.24,275100.0],["2016-06-10",38.91,38.91,37.44,37.87,315700.0],["2016-06-13",37.69,37.94,36.92,37.23,340700.0],["2016-06-14",36.89,37.72,36.89,37.09,477000.0],["2016-06-15",37.33,37.87,36.85,37.45,412000.0],["2016-06-16",37.07,37.25,36.45,37.22,125700.0],["2016-06-17",37.32,37.69,36.85,36.92,259000.0],["2016-06-20",37.62,38.2,37.46,37.49,236300.0],["2016-06-21",37.59,37.59,36.45,36.82,200100.0],["2016-06-22",36.96,37.32,36.45,36.59,135000.0],["2016-06-23",37.04,37.4,36.63,37.17,193600.0],["2016-06-24",35.14,35.91,34.25,34.47,878600.0],["2016-06-27",33.82,33.96,31.31,31.37,941600.0],["2016-06-28",31.9,32.67,31.85,32.52,435600.0],["2016-06-29",33.04,33.68,32.45,33.65,285100.0],["2016-06-30",33.79,34.29,33.08,34.25,380400.0],["2016-07-01",34.46,35.56,34.36,34.71,213800.0],["2016-07-05",34.31,34.71,32.94,33.24,290400.0],["2016-07-06",32.99,33.87,32.76,33.78,265200.0],["2016-07-07",33.96,34.29,33.72,34.23,253100.0],["2016-07-08",34.82,35.54,34.79,35.3,174700.0],["2016-07-11",35.6,36.1,35.36,35.74,148800.0],["2016-07-12",36.22,36.78,35.75,36.63,238200.0],["2016-07-13",36.88,36.88,35.96,36.83,181600.0],["2016-07-14",37.21,37.77,36.86,36.96,171500.0],["2016-07-15",37.22,37.44,36.83,37.29,165400.0],["2016-07-18",37.32,37.73,36.99,37.64,113700.0],["2016-07-19",37.52,37.68,36.72,36.84,169900.0],["2016-07-20",36.9,37.28,36.59,37.1,133500.0],["2016-07-21",37.17,38.02,36.92,37.4,113900.0],["2016-07-22",37.47,37.68,36.76,37.25,140700.0],["2016-07-25",37.27,37.71,36.75,37.16,281000.0],["2016-07-26",37.12,38.11,37.12,37.73,220900.0],["2016-07-27",37.78,38.42,37.43,38.0,364300.0],["2016-07-28",36.5,37.42,32.33,32.78,1451700.0],["2016-07-29",32.23,34.33,31.6,33.56,995700.0],["2016-08-01",33.55,33.73,32.44,32.76,550600.0],["2016-08-02",32.58,32.93,31.41,31.6,896000.0],["2016-08-03",31.52,32.09,31.35,31.9,319400.0],["2016-08-04",32.01,32.37,31.8,31.95,583300.0],["2016-08-05",32.19,32.19,31.81,31.95,353500.0],["2016-08-08",31.95,32.08,31.51,31.75,558900.0],["2016-08-09",31.87,31.97,31.21,31.26,750100.0],["2016-08-10",31.46,31.69,31.03,31.49,631900.0],["2016-08-11",31.64,31.73,30.88,31.43,494900.0],["2016-08-12",31.46,31.46,31.0,31.27,397300.0],["2016-08-15",31.48,31.7,31.23,31.64,498900.0],["2016-08-16",31.71,32.0,31.57,31.63,454000.0],["2016-08-17",31.55,31.91,31.18,31.28,278000.0],["2016-08-18",31.29,31.48,31.15,31.45,335500.0],["2016-08-19",31.32,31.68,31.19,31.53,373300.0],["2016-08-22",31.45,31.64,31.27,31.61,317200.0],["2016-08-23",31.74,33.09,31.74,33.05,419600.0],["2016-08-24",33.11,33.38,32.62,32.68,216700.0],["2016-08-25",32.63,32.63,31.97,32.37,155100.0],["2016-08-26",32.37,32.8,31.38,32.66,229000.0],["2016-08-29",32.81,33.12,32.46,33.11,349400.0],["2016-08-30",33.07,33.34,32.86,33.16,242000.0],["2016-08-31",33.19,33.66,32.88,32.97,346700.0],["2016-09-01",33.03,33.3,32.68,33.14,310900.0],["2016-09-02",33.34,33.79,33.1,33.78,235900.0],["2016-09-06",33.96,34.08,33.49,33.74,213400.0],["2016-09-07",33.65,33.98,33.48,33.93,375400.0],["2016-09-08",33.85,33.9,29.78,31.06,4183800.0],["2016-09-09",30.99,31.44,30.57,30.71,588300.0],["2016-09-12",30.43,31.35,30.18,31.27,326400.0],["2016-09-13",30.75,30.88,30.33,30.41,298700.0],["2016-09-14",30.57,30.64,29.79,30.13,270200.0],["2016-09-15",30.18,30.68,30.17,30.55,182800.0],["2016-09-16",30.48,30.74,30.01,30.67,316700.0],["2016-09-19",30.82,31.26,30.62,30.65,132800.0],["2016-09-20",30.92,30.92,30.51,30.65,274000.0],["2016-09-21",30.87,31.48,30.87,31.34,435300.0],["2016-09-22",31.66,32.22,31.49,31.87,295200.0],["2016-09-23",30.29,31.02,30.01,30.93,411000.0],["2016-09-26",30.84,31.01,30.07,30.13,506900.0],["2016-09-27",30.12,30.76,29.85,30.59,973300.0],["2016-09-28",30.62,31.38,30.36,31.37,724500.0],["2016-09-29",31.44,31.58,30.74,30.93,297400.0],["2016-09-30",30.99,31.83,30.86,31.42,298000.0],["2016-10-03",31.37,31.53,31.02,31.11,204700.0],["2016-10-04",31.14,31.64,30.61,30.75,195300.0],["2016-10-05",30.99,31.61,30.88,31.2,592700.0],["2016-10-06",31.06,31.08,30.56,30.93,242200.0],["2016-10-07",31.0,31.02,30.41,30.64,302200.0],["2016-10-10",30.81,31.38,30.81,31.06,137800.0],["2016-10-11",30.97,30.97,29.79,30.21,210800.0],["2016-10-12",30.34,30.65,30.1,30.4,207200.0],["2016-10-13",31.01,31.83,30.06,30.12,862400.0],["2016-10-14",30.21,30.49,29.92,30.35,400500.0],["2016-10-17",30.25,30.85,30.2,30.25,188800.0],["2016-10-18",29.7,29.7,28.05,28.1,1335900.0],["2016-10-19",28.0,29.55,27.95,29.35,574200.0],["2016-10-20",29.35,29.6,28.55,28.85,350100.0],["2016-10-21",28.6,29.0,28.25,28.9,197500.0],["2016-10-24",29.05,29.45,28.85,28.95,299400.0],["2016-10-25",28.95,29.15,27.85,28.05,490100.0],["2016-10-26",27.85,29.25,27.85,29.05,543800.0],["2016-10-27",27.95,29.78,27.95,28.45,614300.0],["2016-10-28",28.3,28.35,27.4,27.95,973700.0],["2016-10-31",27.95,28.45,27.55,28.15,552000.0],["2016-11-01",28.15,28.55,27.2,27.45,562500.0],["2016-11-02",27.25,28.25,27.1,27.9,630800.0],["2016-11-03",28.05,28.25,27.35,27.4,303700.0],["2016-11-04",27.4,27.85,27.0,27.45,327900.0],["2016-11-07",28.1,28.3,27.7,27.8,230600.0],["2016-11-08",27.65,28.1,27.3,27.85,171700.0],["2016-11-09",27.25,28.2,26.6,28.05,310200.0],["2016-11-10",28.55,29.6,28.2,29.4,410300.0],["2016-11-11",29.4,30.5,29.35,30.15,344500.0],["2016-11-14",30.15,31.5,30.15,30.95,335300.0],["2016-11-15",30.9,31.13,30.45,30.95,209200.0],["2016-11-16",30.8,31.0,30.4,30.75,239000.0],["2016-11-17",30.7,31.1,30.35,30.8,175000.0],["2016-11-18",30.75,31.2,30.0,30.85,169900.0],["2016-11-21",31.05,31.55,30.65,31.15,169600.0],["2016-11-22",31.2,31.4,30.8,31.4,164000.0],["2016-11-23",31.25,31.85,31.05,31.45,161200.0],["2016-11-25",31.45,31.8,31.3,31.7,58700.0],["2016-11-28",31.55,32.0,31.05,31.35,199600.0],["2016-11-29",31.3,31.65,31.2,31.5,125500.0],["2016-11-30",31.7,32.1,31.4,31.85,294700.0],["2016-12-01",31.9,32.7,31.6,31.9,233300.0],["2016-12-02",31.8,31.8,30.25,30.5,280200.0],["2016-12-05",30.75,31.7,30.45,31.3,184300.0],["2016-12-06",31.2,32.1,31.15,31.85,168200.0],["2016-12-07",31.85,33.4,31.8,33.2,325500.0],["2016-12-08",33.2,33.65,33.05,33.5,288700.0],["2016-12-09",33.5,34.13,33.3,33.8,244100.0],["2016-12-12",33.85,34.0,33.26,33.45,206800.0],["2016-12-13",33.65,34.0,33.05,33.8,507000.0],["2016-12-14",33.55,33.85,32.8,32.85,271400.0],["2016-12-15",33.0,34.35,32.5,34.2,367300.0],["2016-12-16",34.5,35.55,34.45,35.4,1948500.0],["2016-12-19",35.4,35.5,34.95,35.25,378000.0],["2016-12-20",35.4,35.95,35.05,35.95,460200.0],["2016-12-21",36.05,36.2,35.7,35.75,237500.0],["2016-12-22",35.75,35.8,34.7,34.7,228200.0],["2016-12-23",34.65,35.15,34.65,35.05,110700.0],["2016-12-27",35.0,35.55,34.95,35.15,127200.0],["2016-12-28",35.25,35.25,34.25,34.3,135300.0],["2016-12-29",34.3,34.95,34.2,34.4,180500.0],["2016-12-30",34.45,34.5,33.6,33.85,226900.0],["2017-01-03",34.35,34.85,33.7,33.95,199400.0],["2017-01-04",34.05,35.7,34.05,35.7,231200.0],["2017-01-05",35.85,35.85,34.15,34.25,283900.0],["2017-01-06",34.4,34.8,34.0,34.1,251600.0],["2017-01-09",34.0,34.1,33.5,33.9,245600.0],["2017-01-10",33.85,34.5,33.65,33.85,461900.0],["2017-01-11",33.85,34.4,33.4,33.7,331200.0],["2017-01-12",33.6,33.65,32.4,33.15,162600.0],["2017-01-13",34.9,35.4,34.05,34.45,304100.0],["2017-01-17",34.6,34.6,33.65,34.15,310200.0],["2017-01-18",34.2,34.2,33.3,33.8,156700.0],["2017-01-19",33.95,34.5,33.65,34.05,276700.0],["2017-01-20",34.2,34.6,33.8,33.95,242200.0],["2017-01-23",33.85,34.05,33.5,33.85,331300.0],["2017-01-24",34.05,35.05,33.85,35.05,195400.0],["2017-01-25",35.2,35.5,34.5,35.05,187000.0],["2017-01-26",35.0,35.3,34.7,34.9,139500.0],["2017-01-27",34.9,34.95,34.35,34.65,172200.0],["2017-01-30",34.4,34.7,33.5,34.65,209100.0],["2017-01-31",34.45,35.5,34.25,35.4,242100.0],["2017-02-01",35.75,36.15,34.95,35.35,181900.0],["2017-02-02",35.3,35.78,34.8,34.85,196700.0],["2017-02-03",35.15,35.95,34.8,35.9,223300.0],["2017-02-06",35.65,35.65,34.95,35.55,205700.0],["2017-02-07",35.55,36.1,35.35,35.85,290900.0],["2017-02-08",35.65,35.65,34.15,34.25,251400.0],["2017-02-09",34.25,34.67,34.17,34.35,186200.0],["2017-02-10",34.5,35.55,34.5,35.5,169000.0],["2017-02-13",35.65,36.3,35.55,36.25,232100.0],["2017-02-14",36.1,36.25,35.35,35.65,158400.0],["2017-02-15",35.55,36.25,35.3,36.2,131000.0],["2017-02-16",36.15,36.45,35.25,35.5,202200.0],["2017-02-17",35.4,35.85,35.05,35.7,382400.0],["2017-02-21",37.0,38.8,36.25,38.5,429900.0],["2017-02-22",38.75,38.85,37.6,38.05,339200.0],["2017-02-23",38.25,38.35,36.9,37.1,264900.0],["2017-02-24",36.85,36.85,36.35,36.55,208400.0],["2017-02-27",36.55,37.45,36.55,37.15,431600.0],["2017-02-28",37.05,37.15,36.15,36.25,250000.0],["2017-03-01",37.0,37.85,36.9,37.1,245000.0],["2017-03-02",36.95,37.2,36.45,36.5,173300.0],["2017-03-03",36.45,37.25,35.95,36.15,114800.0],["2017-03-06",35.75,36.1,35.1,35.55,142200.0],["2017-03-07",35.45,35.65,34.55,34.85,264600.0],["2017-03-08",34.95,35.67,34.95,35.5,168000.0],["2017-03-09",35.45,35.7,35.05,35.5,160800.0],["2017-03-10",35.75,36.05,35.4,35.95,149100.0],["2017-03-13",35.9,36.45,35.9,36.0,109400.0],["2017-03-14",35.8,36.5,35.7,36.1,76900.0],["2017-03-15",36.25,37.55,36.05,37.45,266700.0],["2017-03-16",39.0,39.0,37.55,38.0,182700.0],["2017-03-17",39.2,39.25,37.65,38.1,543800.0],["2017-03-20",38.0,38.2,37.6,37.8,141300.0],["2017-03-21",37.95,37.95,36.85,37.25,355500.0],["2017-03-22",37.1,37.2,36.4,37.15,323500.0],["2017-03-23",37.1,37.2,36.6,36.95,201400.0],["2017-03-24",37.0,37.45,36.6,36.75,251800.0],["2017-03-27",36.0,37.05,35.8,36.85,156400.0],["2017-03-28",36.75,37.75,36.2,37.55,141500.0],["2017-03-29",37.45,38.0,37.3,37.95,147500.0],["2017-03-30",37.85,38.8,37.85,38.7,205500.0],["2017-03-31",38.6,39.48,38.38,39.25,399300.0],["2017-04-03",39.5,39.55,36.2,36.5,414300.0],["2017-04-04",36.45,36.75,36.05,36.4,227400.0],["2017-04-05",36.55,36.65,35.05,35.1,421300.0],["2017-04-06",35.2,35.65,34.95,35.1,309300.0],["2017-04-07",34.95,35.35,34.9,35.3,286600.0],["2017-04-10",35.35,35.65,35.01,35.5,247200.0],["2017-04-11",35.4,35.7,34.95,35.55,219700.0],["2017-04-12",35.4,35.65,34.85,34.95,393400.0],["2017-04-13",34.9,35.3,34.31,34.65,266600.0],["2017-04-17",34.8,35.1,34.6,35.05,164400.0],["2017-04-18",34.85,35.05,34.4,34.75,199500.0],["2017-04-19",34.7,35.7,34.7,35.4,199500.0],["2017-04-20",35.7,36.2,35.65,35.9,124100.0],["2017-04-21",35.8,35.9,35.25,35.3,200300.0],["2017-04-24",36.1,36.25,35.4,35.5,316000.0],["2017-04-25",35.85,36.5,35.85,36.2,189400.0],["2017-04-26",36.25,36.8,36.05,36.3,263800.0],["2017-04-27",38.2,39.24,37.5,38.45,411300.0],["2017-04-28",38.55,38.8,37.1,37.15,361600.0],["2017-05-01",37.4,39.1,36.9,37.7,303200.0],["2017-05-02",37.8,37.9,36.88,37.1,365400.0],["2017-05-03",36.95,37.3,36.55,36.85,209700.0],["2017-05-04",37.15,37.45,36.35,37.35,232000.0],["2017-05-05",37.55,37.55,36.85,37.35,199700.0],["2017-05-08",37.3,37.75,37.3,37.3,166300.0],["2017-05-09",37.4,37.9,37.25,37.75,286100.0],["2017-05-10",37.75,38.65,37.7,38.45,205100.0],["2017-05-11",38.3,38.65,37.95,38.4,158100.0],["2017-05-12",38.3,38.65,38.05,38.25,164400.0],["2017-05-15",38.45,39.15,38.45,38.9,245100.0],["2017-05-16",39.1,39.1,38.2,38.7,150500.0],["2017-05-17",38.05,38.15,36.1,36.15,284800.0],["2017-05-18",36.15,36.53,35.85,36.25,248900.0],["2017-05-19",36.35,36.8,36.1,36.35,205800.0],["2017-05-22",36.4,36.95,36.4,36.95,152000.0],["2017-05-23",37.1,37.35,36.9,36.95,164500.0],["2017-05-24",37.15,37.6,36.8,37.15,127400.0],["2017-05-25",37.35,37.55,36.85,37.1,81700.0],["2017-05-26",37.1,37.95,36.98,37.75,129900.0],["2017-05-30",37.65,37.8,37.3,37.45,82600.0],["2017-05-31",37.75,37.85,36.75,37.7,154500.0],["2017-06-01",37.95,39.45,37.8,38.95,187300.0],["2017-06-02",39.2,39.6,38.75,39.1,144300.0],["2017-06-05",39.05,39.35,38.7,38.7,92100.0],["2017-06-06",38.45,39.05,38.3,39.05,175300.0],["2017-06-07",39.1,39.45,38.55,39.15,192300.0],["2017-06-08",39.1,39.85,38.65,39.4,145400.0],["2017-06-09",39.4,39.9,39.1,39.45,153400.0],["2017-06-12",39.35,39.6,38.85,39.0,167300.0],["2017-06-13",39.25,39.25,38.5,39.0,172800.0],["2017-06-14",39.05,39.2,38.2,38.95,138100.0],["2017-06-15",38.4,38.9,38.05,38.8,162500.0],["2017-06-16",38.4,38.6,37.35,37.8,307300.0],["2017-06-19",38.0,38.45,37.8,38.3,85900.0],["2017-06-20",38.05,38.55,37.5,37.5,66800.0],["2017-06-21",37.65,37.85,37.35,37.7,66500.0],["2017-06-22",37.7,38.35,37.3,38.15,82200.0],["2017-06-23",38.05,38.95,37.8,38.85,425000.0],["2017-06-26",39.0,39.35,38.85,39.05,112300.0],["2017-06-27",38.95,38.95,38.15,38.3,85500.0],["2017-06-28",38.65,39.45,38.55,39.25,118800.0],["2017-06-29",39.4,40.0,38.35,38.7,316000.0],["2017-06-30",38.8,39.0,38.5,38.8,146300.0],["2017-07-03",39.1,39.45,38.95,39.05,81600.0],["2017-07-05",39.05,39.4,38.3,38.7,213200.0],["2017-07-06",38.4,38.6,37.6,37.8,176500.0],["2017-07-07",38.0,39.1,37.85,39.05,106800.0],["2017-07-10",38.95,39.35,38.6,39.2,121200.0],["2017-07-11",39.05,39.65,38.75,39.45,142100.0],["2017-07-12",39.95,39.95,38.7,39.25,122700.0],["2017-07-13",39.25,39.88,38.95,39.6,134600.0],["2017-07-14",39.5,39.85,39.1,39.65,139800.0],["2017-07-17",39.7,39.9,39.55,39.85,111200.0],["2017-07-18",39.8,40.1,39.6,39.85,221800.0],["2017-07-19",40.0,40.45,39.85,40.3,226400.0],["2017-07-20",40.3,40.8,40.2,40.7,238400.0],["2017-07-21",40.75,40.8,39.55,39.7,380100.0],["2017-07-24",39.65,39.9,39.2,39.3,224300.0],["2017-07-25",39.7,39.85,39.35,39.45,181800.0],["2017-07-26",39.7,39.85,39.05,39.2,292300.0],["2017-07-27",37.0,37.0,34.5,35.15,692800.0],["2017-07-28",35.0,35.1,33.8,34.78,449500.0],["2017-07-31",34.5,34.5,33.4,33.45,423900.0],["2017-08-01",33.5,33.8,33.05,33.25,330600.0],["2017-08-02",33.15,33.25,32.2,32.25,327400.0],["2017-08-03",32.25,32.65,31.2,31.5,388500.0],["2017-08-04",31.6,31.88,31.45,31.5,288500.0],["2017-08-07",31.4,31.63,31.2,31.35,214500.0],["2017-08-08",31.3,31.9,30.75,30.9,330500.0],["2017-08-09",30.75,30.93,30.4,30.5,325700.0],["2017-08-10",30.15,30.7,30.0,30.35,402800.0],["2017-08-11",30.45,30.7,30.4,30.45,466900.0],["2017-08-14",30.75,30.95,30.45,30.75,320500.0],["2017-08-15",30.9,30.95,30.3,30.55,272000.0],["2017-08-16",30.55,30.95,30.55,30.9,146500.0],["2017-08-17",30.8,30.9,30.05,30.1,158700.0],["2017-08-18",29.85,30.4,29.5,30.2,169000.0],["2017-08-21",30.1,30.15,29.75,29.9,176700.0],["2017-08-22",30.0,30.5,30.0,30.45,118200.0],["2017-08-23",30.3,30.75,30.1,30.15,128400.0],["2017-08-24",30.3,30.43,30.05,30.2,131000.0],["2017-08-25",30.4,30.55,30.15,30.2,115800.0],["2017-08-28",30.4,30.4,29.95,30.1,185900.0],["2017-08-29",29.8,30.25,29.8,30.2,149100.0],["2017-08-30",30.15,30.55,30.15,30.4,131400.0],["2017-08-31",30.5,31.3,30.5,31.15,118800.0],["2017-09-01",31.15,31.9,31.0,31.85,178500.0],["2017-09-05",31.8,31.9,31.0,31.3,134800.0],["2017-09-06",31.45,31.7,31.1,31.35,199400.0],["2017-09-07",31.4,31.45,30.8,31.35,133500.0],["2017-09-08",31.35,31.85,31.2,31.8,162800.0],["2017-09-11",32.05,32.53,31.9,32.3,173800.0],["2017-09-12",32.35,32.75,32.3,32.7,81300.0],["2017-09-13",32.7,33.8,32.5,33.8,233900.0],["2017-09-14",33.6,33.85,32.27,33.35,146700.0],["2017-09-15",33.4,33.7,33.05,33.65,285100.0],["2017-09-18",33.6,33.88,33.45,33.7,118600.0],["2017-09-19",33.75,33.85,33.45,33.65,161700.0],["2017-09-20",33.6,34.35,33.55,34.25,159100.0],["2017-09-21",34.15,34.25,33.95,34.05,120400.0],["2017-09-22",34.1,34.7,34.1,34.55,156900.0],["2017-09-25",34.45,35.55,34.45,35.3,209200.0],["2017-09-26",35.35,36.25,35.35,35.95,157600.0],["2017-09-27",36.2,37.05,36.05,36.95,227100.0],["2017-09-28",36.7,36.8,36.25,36.65,210100.0],["2017-09-29",36.6,37.3,36.4,37.15,165200.0],["2017-10-02",37.05,37.8,36.9,37.55,207400.0],["2017-10-03",37.8,37.8,37.05,37.25,235800.0],["2017-10-04",37.4,37.73,36.45,37.05,475200.0],["2017-10-05",36.9,37.35,36.58,37.2,234500.0],["2017-10-06",37.3,37.4,36.8,37.0,219100.0],["2017-10-09",36.9,37.25,36.7,37.25,132500.0],["2017-10-10",37.45,37.5,37.0,37.35,241100.0],["2017-10-11",37.3,37.3,36.63,36.7,183500.0],["2017-10-12",36.75,37.35,36.15,37.2,206100.0],["2017-10-13",37.5,37.65,36.9,37.0,156300.0],["2017-10-16",37.1,37.25,36.7,37.2,152900.0],["2017-10-17",37.05,37.15,36.1,36.75,105500.0],["2017-10-18",36.7,36.95,35.8,36.6,244700.0],["2017-10-19",36.4,36.5,35.85,36.3,133600.0],["2017-10-20",36.7,36.7,36.35,36.4,233600.0],["2017-10-23",36.45,36.55,35.83,35.9,303200.0],["2017-10-24",36.15,36.58,34.5,36.1,446200.0],["2017-10-25",36.0,36.2,34.98,35.2,492400.0],["2017-10-26",33.7,35.4,32.3,34.4,453500.0],["2017-10-27",34.35,34.53,32.9,33.05,320800.0],["2017-10-30",32.9,33.3,32.65,32.95,188100.0],["2017-10-31",33.15,33.9,33.05,33.5,263400.0],["2017-11-01",33.7,34.45,33.25,33.65,215200.0],["2017-11-02",33.9,34.1,33.45,33.95,248300.0],["2017-11-03",33.9,34.4,33.05,33.3,227300.0],["2017-11-06",33.15,33.95,33.15,33.55,155600.0],["2017-11-07",33.5,33.85,33.15,33.4,195600.0],["2017-11-08",33.25,34.0,33.05,33.9,203700.0],["2017-11-09",33.75,34.2,33.45,33.95,134600.0],["2017-11-10",33.85,34.45,33.85,34.28,116600.0],["2017-11-13",34.2,34.55,34.05,34.35,151900.0],["2017-11-14",34.1,34.25,33.55,33.55,112600.0],["2017-11-15",33.2,33.92,33.15,33.2,164300.0],["2017-11-16",33.25,33.58,33.0,33.45,129000.0],["2017-11-17",33.25,34.55,33.25,34.25,85700.0],["2017-11-20",34.3,35.35,34.25,35.1,157700.0],["2017-11-21",35.35,35.6,34.9,35.35,125400.0],["2017-11-22",35.55,35.75,34.95,35.35,78700.0],["2017-11-24",35.4,35.6,35.15,35.3,50100.0],["2017-11-27",35.3,35.5,34.85,34.9,102900.0],["2017-11-28",35.0,36.45,34.85,36.4,232400.0],["2017-11-29",36.4,36.8,36.2,36.5,304600.0],["2017-11-30",36.8,36.8,35.95,36.0,181100.0],["2017-12-01",36.15,36.15,34.25,35.5,179600.0],["2017-12-04",35.9,36.15,34.67,34.75,136000.0],["2017-12-05",34.75,34.95,34.05,34.05,104800.0],["2017-12-06",34.1,35.17,33.3,33.35,150900.0],["2017-12-07",33.35,33.65,33.2,33.45,240200.0],["2017-12-08",33.6,33.95,33.25,33.4,151900.0],["2017-12-11",33.4,33.45,32.9,33.0,116600.0],["2017-12-12",33.05,33.25,32.65,32.7,129400.0],["2017-12-13",32.75,33.3,32.3,32.35,171200.0],["2017-12-14",32.3,32.6,31.73,31.9,173300.0],["2017-12-15",32.0,33.15,31.98,32.75,849400.0],["2017-12-18",33.05,33.75,33.05,33.5,174100.0],["2017-12-19",33.55,33.73,32.8,32.95,187100.0],["2017-12-20",33.1,33.2,32.75,33.1,134500.0],["2017-12-21",33.15,33.3,32.65,32.7,108600.0],["2017-12-22",32.75,32.75,32.15,32.2,97800.0],["2017-12-26",32.1,32.4,32.1,32.15,82300.0],["2017-12-27",32.05,32.3,31.8,32.0,156200.0],["2017-12-28",32.05,32.55,31.95,32.25,171100.0],["2017-12-29",32.45,32.45,31.65,31.75,139000.0],["2018-01-02",31.85,32.2,31.7,32.05,159500.0],["2018-01-03",32.0,32.7,31.8,32.5,173900.0],["2018-01-04",32.75,33.6,32.7,33.5,119900.0],["2018-01-05",32.45,32.9,31.6,31.8,377200.0],["2018-01-08",31.65,32.75,31.45,32.3,227700.0],["2018-01-09",32.4,32.8,32.17,32.25,187600.0],["2018-01-10",32.15,32.55,31.6,32.1,203000.0],["2018-01-11",32.15,32.6,31.95,32.25,171000.0],["2018-01-12",32.4,33.15,32.05,32.95,113800.0],["2018-01-16",33.2,33.35,32.45,32.6,156900.0],["2018-01-17",32.65,32.9,32.15,32.7,129700.0],["2018-01-18",32.7,32.7,31.95,32.1,97100.0],["2018-01-19",32.1,32.55,31.65,32.4,127900.0],["2018-01-22",32.55,32.55,31.7,32.0,169700.0],["2018-01-23",32.0,32.5,31.8,32.3,435800.0],["2018-01-24",32.45,32.85,31.8,31.8,234000.0],["2018-01-25",31.95,31.95,31.15,31.45,286900.0],["2018-01-26",31.55,32.05,31.35,32.05,199800.0],["2018-01-29",31.8,32.25,31.55,32.15,192800.0],["2018-01-30",31.95,32.4,31.65,32.0,216900.0],["2018-01-31",32.0,32.3,31.8,32.0,129000.0],["2018-02-01",31.75,32.3,31.55,32.0,213500.0],["2018-02-02",31.85,31.95,30.75,31.1,474300.0],["2018-02-05",31.0,31.55,30.7,30.8,302200.0],["2018-02-06",30.25,31.9,30.2,31.7,251900.0],["2018-02-07",31.6,31.95,31.35,31.65,169100.0],["2018-02-08",31.7,31.7,30.7,30.8,206200.0],["2018-02-09",31.1,31.2,30.18,30.65,314300.0],["2018-02-12",30.8,31.4,30.25,30.8,240800.0],["2018-02-13",30.6,30.85,30.25,30.65,143800.0],["2018-02-14",30.35,31.5,30.35,31.45,106900.0],["2018-02-15",31.6,31.75,31.05,31.35,130500.0],["2018-02-16",31.55,31.9,31.3,31.65,234200.0],["2018-02-20",32.55,33.53,31.8,33.35,384600.0],["2018-02-21",34.5,34.5,32.88,32.95,359500.0],["2018-02-22",33.0,33.0,31.73,31.75,260600.0],["2018-02-23",31.85,32.15,31.55,31.55,227100.0],["2018-02-26",31.65,32.1,31.25,32.05,123000.0],["2018-02-27",32.0,32.15,30.95,31.0,202600.0],["2018-02-28",31.05,31.28,30.6,30.8,420900.0],["2018-03-01",30.8,31.5,30.5,31.3,335500.0],["2018-03-02",31.0,32.4,30.7,32.2,224500.0],["2018-03-05",31.95,32.85,31.95,32.7,201700.0],["2018-03-06",32.85,33.05,32.1,32.85,199900.0],["2018-03-07",32.6,33.65,32.3,33.4,203100.0],["2018-03-08",33.5,33.6,32.95,33.1,168600.0],["2018-03-09",33.3,33.6,33.25,33.45,118600.0],["2018-03-12",33.45,33.8,33.2,33.4,107900.0],["2018-03-13",33.45,34.3,33.2,34.0,209500.0],["2018-03-14",34.15,34.25,33.1,33.4,243000.0],["2018-03-15",33.4,33.7,33.23,33.4,128300.0],["2018-03-16",33.4,33.9,32.8,33.85,389200.0],["2018-03-19",33.7,33.7,32.75,33.2,113700.0],["2018-03-20",33.3,33.45,32.95,33.2,108200.0],["2018-03-21",33.15,34.2,33.0,34.15,175200.0],["2018-03-22",33.8,34.15,33.1,33.8,279500.0],["2018-03-23",33.9,33.9,33.2,33.35,600200.0],["2018-03-26",33.85,34.45,33.45,34.2,170300.0],["2018-03-27",34.25,34.28,33.25,33.65,216000.0],["2018-03-28",33.6,34.15,33.05,33.5,192000.0],["2018-03-29",33.7,34.15,33.7,33.95,190900.0],["2018-04-02",33.8,34.15,33.6,33.75,250400.0],["2018-04-03",33.95,34.42,33.85,34.35,168700.0],["2018-04-04",33.85,34.95,33.85,34.9,142300.0],["2018-04-05",35.0,35.85,34.6,35.5,118500.0],["2018-04-06",35.25,35.85,34.92,35.0,223700.0],["2018-04-09",35.3,35.4,34.35,34.7,242400.0],["2018-04-10",35.2,35.2,34.8,34.95,298800.0],["2018-04-11",34.95,35.2,34.6,35.0,115300.0],["2018-04-12",35.15,35.35,35.0,35.2,103300.0],["2018-04-13",35.3,35.35,35.0,35.3,110800.0],["2018-04-16",35.5,36.15,35.2,36.05,236600.0],["2018-04-17",36.25,36.75,36.2,36.6,197500.0],["2018-04-18",36.65,36.85,36.25,36.25,172100.0],["2018-04-19",36.25,36.35,35.5,35.6,102600.0],["2018-04-20",35.4,36.1,34.6,35.65,164800.0],["2018-04-23",35.4,35.85,34.42,34.5,195400.0],["2018-04-24",34.7,34.7,33.85,34.6,261700.0],["2018-04-25",34.5,35.17,34.5,34.9,187900.0],["2018-04-26",32.55,34.6,30.45,34.53,276100.0],["2018-04-27",34.55,34.8,33.75,33.83,292700.0],["2018-04-30",33.95,34.55,33.7,33.8,299100.0],["2018-05-01",33.65,34.05,33.55,33.95,280000.0],["2018-05-02",34.0,34.8,34.0,34.7,164400.0],["2018-05-03",34.5,34.7,34.0,34.5,216000.0],["2018-05-04",34.45,34.9,34.3,34.45,129500.0],["2018-05-07",34.5,35.0,34.45,34.7,136300.0],["2018-05-08",34.65,35.05,34.55,34.75,161100.0],["2018-05-09",34.75,35.05,34.05,34.75,225000.0],["2018-05-10",34.8,35.3,34.8,34.9,226900.0],["2018-05-11",34.85,35.25,34.8,34.85,118700.0],["2018-05-14",34.9,35.3,34.7,34.85,187600.0],["2018-05-15",34.75,35.1,34.75,34.95,207300.0],["2018-05-16",34.95,35.6,34.85,35.4,192500.0],["2018-05-17",35.45,35.75,35.0,35.05,190000.0],["2018-05-18",35.25,35.25,34.65,35.0,268800.0],["2018-05-21",35.1,35.5,34.55,35.25,195100.0],["2018-05-22",35.35,35.35,34.65,34.7,139500.0],["2018-05-23",34.6,34.85,34.3,34.65,179100.0],["2018-05-24",34.7,35.05,34.45,34.7,145400.0],["2018-05-25",34.8,35.35,34.55,35.1,152400.0],["2018-05-29",34.9,35.1,34.4,34.8,182000.0],["2018-05-30",34.9,35.65,34.9,35.4,173900.0],["2018-05-31",35.45,35.95,35.15,35.4,205500.0],["2018-06-01",35.6,36.15,35.45,36.1,150800.0],["2018-06-04",36.2,36.65,36.15,36.6,165100.0],["2018-06-05",36.55,38.0,36.5,37.35,167600.0],["2018-06-06",37.35,37.7,37.05,37.6,114100.0],["2018-06-07",37.7,38.4,35.91,37.85,300000.0],["2018-06-08",37.85,38.05,36.9,37.15,171300.0],["2018-06-11",37.15,37.75,37.1,37.23,214400.0],["2018-06-12",37.2,37.65,36.8,37.3,156900.0],["2018-06-13",37.45,37.45,36.9,37.15,231500.0],["2018-06-14",37.35,37.35,36.53,36.85,219000.0],["2018-06-15",36.7,37.15,36.35,36.65,269400.0],["2018-06-18",36.6,38.15,36.6,37.95,319500.0],["2018-06-19",37.55,38.15,37.3,37.95,308900.0],["2018-06-20",38.0,39.25,36.95,39.05,207200.0],["2018-06-21",39.0,39.45,38.1,38.9,274800.0],["2018-06-22",39.15,39.15,38.15,38.15,779000.0],["2018-06-25",38.55,38.55,36.0,36.25,826800.0],["2018-06-26",36.65,40.0,36.6,39.5,717200.0],["2018-06-27",39.6,39.6,38.2,38.25,587000.0],["2018-06-28",38.05,39.05,37.1,39.0,458400.0],["2018-06-29",39.0,39.75,38.55,39.3,386600.0],["2018-07-02",39.0,39.7,38.35,39.55,299900.0],["2018-07-03",39.7,40.0,39.15,39.75,156800.0],["2018-07-05",39.9,40.65,39.78,40.5,462500.0],["2018-07-06",40.5,41.35,40.35,40.8,186600.0],["2018-07-09",40.9,41.1,40.6,40.8,188700.0],["2018-07-10",41.0,41.33,40.05,40.3,169200.0],["2018-07-11",40.1,40.5,39.75,39.9,310100.0],["2018-07-12",40.15,40.55,39.65,39.75,115500.0],["2018-07-13",39.45,40.45,39.2,40.25,108600.0],["2018-07-16",40.3,40.9,40.05,40.45,109400.0],["2018-07-17",40.4,41.55,40.25,40.75,164700.0],["2018-07-18",40.65,41.15,40.55,41.0,120400.0],["2018-07-19",40.8,41.0,40.45,40.6,101900.0],["2018-07-20",40.55,41.2,40.2,40.6,144800.0],["2018-07-23",40.45,40.95,39.7,40.85,185800.0],["2018-07-24",40.9,41.3,40.1,40.6,235900.0],["2018-07-25",40.45,41.45,39.91,41.25,536800.0],["2018-07-26",42.65,45.75,41.6,44.95,668300.0],["2018-07-27",45.4,45.4,43.6,44.05,318900.0],["2018-07-30",43.95,44.45,43.65,43.7,191700.0],["2018-07-31",44.1,46.2,42.4,45.3,327500.0],["2018-08-01",45.3,45.5,44.05,44.6,232900.0],["2018-08-02",44.4,46.11,44.35,45.9,203700.0],["2018-08-03",44.4,46.2,44.4,46.05,190200.0],["2018-08-06",46.15,46.4,45.8,46.05,134900.0],["2018-08-07",46.3,46.4,45.85,46.25,173200.0],["2018-08-08",46.1,46.8,45.8,46.75,158800.0],["2018-08-09",46.75,46.9,46.05,46.4,112800.0],["2018-08-10",46.1,46.85,45.45,46.18,178200.0],["2018-08-13",46.15,46.35,45.35,45.8,187900.0],["2018-08-14",46.0,46.65,45.65,46.35,84100.0],["2018-08-15",46.3,46.85,45.9,46.05,177100.0],["2018-08-16",46.35,46.65,45.85,46.15,121400.0],["2018-08-17",46.0,47.75,46.0,47.7,281200.0],["2018-08-20",47.95,49.8,47.5,49.2,455100.0],["2018-08-21",49.2,49.65,48.84,49.45,187700.0],["2018-08-22",49.2,49.3,47.95,48.5,143500.0],["2018-08-23",48.4,49.5,48.3,48.8,217600.0],["2018-08-24",48.95,49.2,48.45,49.0,193000.0],["2018-08-27",49.3,49.7,49.1,49.15,188600.0],["2018-08-28",49.4,49.4,48.6,48.85,223100.0],["2018-08-29",48.95,49.5,48.1,49.1,248400.0],["2018-08-30",48.9,48.9,48.35,48.65,131900.0],["2018-08-31",48.4,49.3,47.7,49.2,193500.0],["2018-09-04",48.8,49.65,48.5,49.4,211300.0],["2018-09-05",49.45,49.55,48.1,48.2,261000.0],["2018-09-06",48.35,48.6,47.5,47.7,221200.0],["2018-09-07",47.55,48.1,46.65,46.9,288600.0],["2018-09-10",47.0,48.05,46.65,47.7,268700.0],["2018-09-11",47.6,48.45,47.1,47.8,192200.0],["2018-09-12",47.65,48.25,47.5,48.0,184800.0],["2018-09-13",48.1,48.45,47.45,47.65,102800.0],["2018-09-14",47.65,48.65,47.65,48.3,144400.0],["2018-09-17",48.25,48.5,47.55,47.85,301900.0],["2018-09-18",47.4,47.95,46.3,47.3,364300.0],["2018-09-19",47.25,48.4,47.25,47.7,320400.0],["2018-09-20",48.05,49.4,48.05,49.15,304600.0],["2018-09-21",49.2,50.3,48.85,48.85,550100.0],["2018-09-24",48.75,49.2,46.55,46.7,254300.0],["2018-09-25",46.55,47.05,45.85,46.7,282200.0],["2018-09-26",46.7,47.8,46.35,46.4,417400.0],["2018-09-27",46.4,46.85,45.8,45.85,253300.0],["2018-09-28",45.7,46.3,45.05,45.45,336300.0],["2018-10-01",45.8,46.8,44.82,45.01,437100.0],["2018-10-02",45.01,46.35,44.66,44.7,379500.0],["2018-10-03",45.02,45.99,44.38,44.68,530700.0],["2018-10-04",44.6,44.78,43.39,43.5,321900.0],["2018-10-05",43.4,43.62,42.6,43.11,363000.0],["2018-10-08",42.95,43.84,42.92,43.69,396300.0],["2018-10-09",43.5,43.88,42.36,42.7,364500.0],["2018-10-10",42.58,42.58,39.94,40.04,341100.0],["2018-10-11",39.97,40.86,39.34,39.6,396000.0],["2018-10-12",40.27,40.4,39.3,39.93,257600.0],["2018-10-15",39.89,40.09,39.25,39.92,216600.0],["2018-10-16",40.03,41.07,39.48,40.98,296500.0],["2018-10-17",40.83,40.83,39.52,39.92,227600.0],["2018-10-18",39.79,39.95,39.04,39.14,174900.0],["2018-10-19",38.22,39.56,38.0,38.75,286400.0],["2018-10-22",38.78,39.49,38.64,38.78,231400.0],["2018-10-23",38.26,39.61,38.05,39.08,333800.0],["2018-10-24",39.05,39.28,37.19,37.37,299300.0],["2018-10-25",37.25,42.21,36.88,40.53,890400.0],["2018-10-26",39.27,43.04,39.27,42.34,617700.0],["2018-10-29",43.14,44.72,42.59,43.33,584500.0],["2018-10-30",43.32,44.38,43.23,43.97,267600.0],["2018-10-31",44.57,45.0,43.55,43.64,337700.0],["2018-11-01",44.04,44.37,43.57,43.92,281800.0],["2018-11-02",43.99,44.23,43.16,44.2,344300.0],["2018-11-05",44.3,44.43,43.09,43.47,178600.0],["2018-11-06",43.47,44.28,43.36,43.98,210300.0],["2018-11-07",44.0,44.5,43.24,44.34,256300.0],["2018-11-08",44.24,45.22,44.08,44.75,189600.0],["2018-11-09",44.52,44.52,42.16,43.53,163100.0],["2018-11-12",43.52,44.34,42.95,43.0,184700.0],["2018-11-13",43.17,45.16,43.17,44.23,286300.0],["2018-11-14",44.57,45.13,43.6,43.66,197100.0],["2018-11-15",43.47,44.31,42.36,43.83,214800.0],["2018-11-16",43.38,44.22,42.89,44.15,200800.0],["2018-11-19",44.1,44.74,43.6,44.27,190800.0],["2018-11-20",43.89,44.63,43.37,43.91,206400.0],["2018-11-21",44.16,45.57,43.63,44.52,160300.0],["2018-11-23",44.16,44.98,44.14,44.29,75400.0],["2018-11-26",44.72,45.24,44.47,45.19,215200.0],["2018-11-27",44.87,45.09,44.02,44.77,210100.0],["2018-11-28",44.88,45.9,44.38,45.7,269600.0],["2018-11-29",45.48,46.07,44.33,45.9,221600.0],["2018-11-30",45.71,46.69,45.41,46.43,316300.0],["2018-12-03",47.0,47.3,45.64,46.4,338300.0],["2018-12-04",46.22,46.35,43.97,44.66,298500.0],["2018-12-06",43.71,44.16,42.39,42.64,487800.0],["2018-12-07",42.78,43.29,40.98,41.06,482300.0],["2018-12-10",40.92,41.2,39.96,40.65,320300.0],["2018-12-11",41.24,42.34,40.84,41.46,330200.0],["2018-12-12",41.8,43.29,41.8,42.58,183100.0],["2018-12-13",42.6,42.98,41.83,42.27,342700.0],["2018-12-14",41.91,42.6,41.05,41.26,276800.0],["2018-12-17",41.15,42.07,40.57,40.75,457300.0],["2018-12-18",41.18,41.62,39.5,40.45,274700.0],["2018-12-19",40.57,41.81,39.74,40.02,265600.0],["2018-12-20",39.87,40.66,39.27,39.89,249300.0],["2018-12-21",39.98,40.26,39.35,39.9,1050900.0],["2018-12-24",39.9,40.15,38.33,38.4,110600.0],["2018-12-26",38.6,39.07,37.68,38.42,533700.0],["2018-12-27",37.89,39.61,37.48,39.14,318500.0],["2018-12-28",39.24,40.18,39.15,39.3,568100.0],["2018-12-31",39.45,39.98,38.84,39.98,235500.0],["2019-01-02",39.33,40.66,38.77,40.64,486900.0],["2019-01-03",40.39,41.14,38.26,38.32,347500.0],["2019-01-04",38.82,40.48,38.73,40.04,421000.0],["2019-01-07",38.95,40.37,38.86,39.56,453300.0],["2019-01-08",40.16,41.45,39.93,41.25,351900.0],["2019-01-09",41.45,43.37,41.35,43.21,375900.0],["2019-01-10",43.18,43.28,42.52,43.13,228200.0],["2019-01-11",43.18,43.37,42.15,42.57,159400.0],["2019-01-14",42.28,43.08,42.28,42.48,146400.0],["2019-01-15",42.4,43.01,41.87,42.68,115300.0],["2019-01-16",42.69,43.66,41.57,42.73,187500.0],["2019-01-17",42.44,43.12,42.13,43.09,243200.0],["2019-01-18",43.08,44.07,42.89,43.84,142100.0],["2019-01-22",43.5,43.8,42.76,42.9,201500.0],["2019-01-23",42.9,43.25,41.82,42.12,163100.0],["2019-01-24",42.08,42.71,42.05,42.06,191200.0],["2019-01-25",42.4,42.88,42.3,42.55,285200.0],["2019-01-28",42.32,42.57,41.85,42.11,103600.0],["2019-01-29",42.12,42.17,41.78,41.8,116300.0],["2019-01-30",41.42,41.53,39.53,41.29,601700.0],["2019-01-31",41.21,42.63,40.63,42.56,433000.0],["2019-02-01",42.68,42.93,42.03,42.69,200400.0],["2019-02-04",42.58,43.04,42.06,42.98,137100.0],["2019-02-05",43.09,43.18,42.18,42.63,119800.0],["2019-02-06",42.62,42.66,42.05,42.1,158500.0],["2019-02-07",41.83,41.83,40.29,40.96,210700.0],["2019-02-08",40.7,40.84,40.1,40.32,210100.0],["2019-02-11",40.32,40.87,39.9,40.85,206900.0],["2019-02-12",41.19,42.42,41.15,42.19,203000.0],["2019-02-13",42.2,42.82,42.12,42.48,167600.0],["2019-02-14",42.19,42.65,42.1,42.31,127400.0],["2019-02-15",42.57,43.24,41.95,42.62,148400.0],["2019-02-19",42.59,43.3,42.3,43.01,158400.0],["2019-02-20",42.94,43.13,42.38,42.88,256000.0],["2019-02-21",40.84,44.92,39.53,41.76,590800.0],["2019-02-22",41.76,42.82,41.61,42.78,213600.0],["2019-02-25",42.86,43.6,42.36,42.4,209700.0],["2019-02-26",42.38,43.04,42.29,42.78,230100.0],["2019-02-27",42.64,42.64,40.84,40.89,244700.0],["2019-02-28",40.96,41.34,40.18,41.0,192300.0],["2019-03-01",41.12,41.7,40.77,41.62,157300.0],["2019-03-04",41.67,41.83,41.04,41.55,291400.0],["2019-03-05",41.49,41.49,40.71,40.81,142400.0],["2019-03-06",40.77,40.77,38.51,38.55,166400.0],["2019-03-07",38.5,38.72,37.93,38.4,138000.0],["2019-03-08",38.04,38.55,38.03,38.43,115800.0],["2019-03-11",38.56,38.85,38.02,38.8,265800.0],["2019-03-12",38.84,39.01,38.14,38.32,189100.0],["2019-03-13",38.47,38.69,38.15,38.26,288200.0],["2019-03-14",38.24,38.28,37.43,37.6,274600.0],["2019-03-15",37.77,38.64,37.56,37.99,584900.0],["2019-03-18",38.14,38.45,37.27,37.76,234000.0],["2019-03-19",37.99,38.24,37.54,37.65,130800.0],["2019-03-20",37.65,38.23,37.17,37.52,264700.0],["2019-03-21",37.43,38.08,37.28,37.97,165500.0],["2019-03-22",37.74,37.74,36.52,36.63,193700.0],["2019-03-25",36.47,37.02,36.16,36.8,159800.0],["2019-03-26",36.96,37.16,36.56,36.87,176000.0],["2019-03-27",36.96,37.22,36.25,36.86,170700.0],["2019-03-28",36.95,37.58,36.55,37.12,212600.0],["2019-03-29",37.28,37.32,36.55,36.86,183200.0],["2019-04-01",37.08,38.1,36.98,38.08,151900.0],["2019-04-02",38.09,38.34,37.47,38.24,175300.0],["2019-04-03",38.61,39.7,38.61,39.05,250200.0],["2019-04-04",39.06,39.96,38.93,39.81,178400.0],["2019-04-05",39.82,40.31,39.46,39.63,162900.0],["2019-04-08",39.6,40.05,39.19,39.97,105400.0],["2019-04-09",39.86,40.17,39.63,39.76,107800.0],["2019-04-10",39.77,40.62,39.75,40.43,139800.0],["2019-04-11",40.47,40.94,40.31,40.84,150800.0],["2019-04-12",41.18,41.99,41.0,41.46,162900.0],["2019-04-15",41.49,41.77,41.03,41.4,130500.0],["2019-04-16",41.48,42.18,41.48,41.88,141900.0],["2019-04-17",42.08,43.39,42.08,43.11,378600.0],["2019-04-18",42.9,43.11,41.19,42.89,214800.0],["2019-04-22",42.7,42.95,41.68,41.78,201500.0],["2019-04-23",41.91,42.86,41.33,42.31,256300.0],["2019-04-24",42.29,42.9,42.18,42.64,132100.0],["2019-04-25",42.6,42.6,40.77,41.03,139000.0],["2019-04-26",41.24,41.97,40.89,41.89,89200.0],["2019-04-29",41.81,42.32,41.37,41.58,162900.0],["2019-04-30",44.18,44.76,42.0,42.36,502500.0],["2019-05-01",42.46,42.8,41.07,41.48,425300.0],["2019-05-02",41.27,41.95,40.7,40.88,157600.0],["2019-05-03",41.08,41.65,40.99,41.57,257300.0],["2019-05-06",40.71,41.77,40.39,41.64,241600.0],["2019-05-07",41.15,41.55,40.31,40.62,231700.0],["2019-05-08",40.66,41.24,40.56,40.73,147100.0],["2019-05-09",40.25,40.97,39.66,40.74,166800.0],["2019-05-10",40.57,40.93,39.96,40.9,151900.0],["2019-05-13",40.03,40.24,39.42,39.95,163400.0],["2019-05-14",40.08,40.65,39.83,40.31,134900.0],["2019-05-15",39.92,40.61,39.62,40.33,191500.0],["2019-05-16",40.26,40.56,40.0,40.16,126700.0],["2019-05-17",39.8,40.28,39.74,39.74,193300.0],["2019-05-20",39.36,39.63,38.72,38.76,228100.0],["2019-05-21",38.81,39.53,38.81,39.17,175200.0],["2019-05-22",38.96,39.1,38.12,38.31,184400.0],["2019-05-23",37.93,38.17,37.34,38.17,192500.0],["2019-05-24",38.48,39.11,38.17,38.95,174400.0],["2019-05-28",39.15,39.66,39.08,39.19,137100.0],["2019-05-29",38.88,39.38,38.61,39.21,124200.0],["2019-05-30",39.2,39.62,39.03,39.09,123600.0],["2019-05-31",38.09,38.17,36.66,37.38,237000.0],["2019-06-03",37.38,38.19,37.36,37.7,198200.0],["2019-06-04",38.1,39.24,38.1,38.96,156900.0],["2019-06-05",39.1,39.1,38.07,38.71,195000.0],["2019-06-06",38.72,38.83,38.05,38.44,130900.0],["2019-06-07",38.43,39.96,38.4,39.75,197200.0],["2019-06-10",40.03,40.66,39.79,39.94,147700.0],["2019-06-11",40.35,40.73,39.73,39.84,130100.0],["2019-06-12",39.85,39.96,39.28,39.67,91500.0],["2019-06-13",39.79,39.79,38.95,39.42,154000.0],["2019-06-14",39.29,39.48,38.98,39.0,139100.0],["2019-06-17",39.01,39.39,38.62,38.76,149800.0],["2019-06-18",38.96,39.8,38.84,39.48,142000.0],["2019-06-19",39.44,40.57,39.32,40.53,168500.0],["2019-06-20",40.95,42.95,40.66,41.77,249600.0],["2019-06-21",41.6,42.25,41.09,41.1,307700.0],["2019-06-24",41.1,41.77,40.89,41.32,183600.0],["2019-06-25",41.33,41.6,40.2,40.32,152200.0],["2019-06-26",40.46,41.06,40.38,40.65,132000.0],["2019-06-27",40.85,41.49,40.72,41.45,189100.0],["2019-06-28",41.45,42.0,41.45,41.83,1518600.0],["2019-07-01",41.81,42.3,41.68,42.15,163800.0],["2019-07-02",42.19,42.25,41.02,41.21,114700.0],["2019-07-03",41.41,41.41,40.43,40.84,82000.0],["2019-07-05",40.68,40.9,40.04,40.63,128500.0],["2019-07-08",40.43,40.8,38.3,40.13,183900.0],["2019-07-09",39.89,40.02,39.44,39.55,181600.0],["2019-07-10",39.88,40.16,39.3,39.7,190100.0],["2019-07-11",39.77,39.87,39.14,39.25,104400.0],["2019-07-12",39.46,40.49,39.45,40.19,114200.0],["2019-07-15",40.38,40.38,39.48,40.14,163500.0],["2019-07-16",39.93,40.61,39.33,39.39,277700.0],["2019-07-17",39.36,39.69,38.85,38.85,162300.0],["2019-07-18",38.66,38.98,38.21,38.79,125600.0],["2019-07-19",38.73,40.55,38.73,39.04,162200.0],["2019-07-22",39.19,40.24,39.19,39.3,154600.0],["2019-07-23",39.7,40.56,39.42,40.23,216000.0],["2019-07-24",40.13,41.4,39.95,41.28,260400.0],["2019-07-25",39.01,40.84,38.06,39.0,644900.0],["2019-07-26",38.86,41.96,38.86,41.7,377600.0],["2019-07-29",40.72,41.66,40.34,40.8,227300.0],["2019-07-30",40.44,41.52,39.9,41.48,261100.0],["2019-07-31",41.68,42.32,40.55,40.91,284700.0],["2019-08-01",40.98,41.5,39.56,39.72,191000.0],["2019-08-02",39.37,39.41,38.85,39.13,245100.0],["2019-08-05",38.49,38.79,38.02,38.27,222400.0],["2019-08-06",38.64,39.1,37.9,38.72,194000.0],["2019-08-07",38.2,38.59,38.05,38.46,131400.0],["2019-08-08",38.62,39.07,38.59,38.76,155200.0],["2019-08-09",38.7,38.91,37.9,38.6,127700.0],["2019-08-12",38.29,38.73,37.9,37.94,126800.0],["2019-08-13",37.82,39.05,37.65,38.54,87500.0],["2019-08-14",37.86,38.12,37.17,37.37,147900.0],["2019-08-15",37.53,37.53,36.74,36.86,126000.0],["2019-08-16",37.17,37.92,36.68,37.57,137000.0],["2019-08-19",38.16,38.43,37.55,37.6,126000.0],["2019-08-20",37.58,37.64,37.22,37.24,127800.0],["2019-08-21",37.66,37.79,37.28,37.57,118600.0],["2019-08-22",37.8,37.95,37.16,37.46,128800.0],["2019-08-23",37.07,37.51,36.06,36.19,148800.0],["2019-08-26",36.58,36.76,36.11,36.27,126000.0],["2019-08-27",36.59,36.59,35.75,35.9,142800.0],["2019-08-28",35.91,36.58,35.76,36.2,207600.0],["2019-08-29",36.6,37.19,36.56,36.87,189100.0],["2019-08-30",37.25,37.47,36.43,36.7,149700.0],["2019-09-03",36.41,36.46,35.63,36.16,194700.0],["2019-09-04",36.65,36.75,36.24,36.56,176800.0],["2019-09-05",37.16,38.48,37.03,38.45,257400.0],["2019-09-06",38.8,39.43,38.6,39.24,137000.0],["2019-09-09",39.48,40.76,39.39,40.61,166900.0],["2019-09-10",40.47,41.91,40.22,41.83,188500.0],["2019-09-11",42.09,42.57,41.16,42.5,140100.0],["2019-09-12",42.56,42.75,41.6,42.71,204800.0],["2019-09-13",42.9,43.09,42.23,42.7,290300.0],["2019-09-16",42.6,43.06,41.66,42.21,134700.0],["2019-09-17",42.1,42.39,41.39,42.34,92900.0],["2019-09-18",42.4,42.4,41.62,42.0,121200.0],["2019-09-19",42.16,42.58,41.8,41.85,122000.0],["2019-09-20",41.79,42.03,40.85,41.09,509300.0],["2019-09-23",40.86,41.47,40.86,40.98,150600.0],["2019-09-24",41.18,41.34,40.35,40.44,153000.0],["2019-09-25",40.5,41.16,39.88,40.98,115100.0],["2019-09-26",41.1,41.1,40.55,40.87,88400.0],["2019-09-27",41.12,41.19,40.25,40.75,199000.0],["2019-09-30",40.89,41.69,40.75,41.09,158600.0],["2019-10-01",41.38,41.69,40.52,40.7,167300.0],["2019-10-02",40.55,40.62,39.7,40.26,179600.0],["2019-10-03",40.08,40.08,39.04,39.74,82600.0],["2019-10-04",39.74,39.93,38.58,39.2,178700.0],["2019-10-07",39.05,39.48,38.65,38.85,107900.0],["2019-10-08",38.44,39.17,38.43,38.81,129400.0],["2019-10-09",39.25,39.45,38.87,39.21,79200.0],["2019-10-10",39.38,40.19,39.38,39.86,105600.0],["2019-10-11",40.58,41.77,40.57,41.09,111400.0],["2019-10-14",40.92,41.19,40.39,41.17,86600.0],["2019-10-15",41.18,41.8,40.65,41.65,105300.0],["2019-10-16",41.57,42.19,41.41,42.06,125900.0],["2019-10-17",42.25,42.77,42.04,42.64,119400.0],["2019-10-18",42.35,42.85,41.96,41.96,121300.0],["2019-10-21",42.32,42.64,42.17,42.38,123500.0],["2019-10-22",42.38,42.7,42.0,42.62,164500.0],["2019-10-23",42.71,42.87,42.21,42.78,139900.0],["2019-10-24",42.93,43.23,42.31,42.34,68400.0],["2019-10-25",42.31,43.0,42.3,42.78,140400.0],["2019-10-28",43.13,44.85,43.13,44.67,296400.0],["2019-10-29",44.0,44.79,42.32,44.79,296200.0],["2019-10-30",44.7,44.7,42.68,42.78,212400.0],["2019-10-31",42.88,42.88,41.63,41.77,134700.0],["2019-11-01",42.18,42.3,41.43,41.87,179300.0],["2019-11-04",42.39,42.52,41.82,42.27,218000.0],["2019-11-05",42.63,42.71,42.21,42.47,208600.0],["2019-11-06",42.45,42.93,42.18,42.77,175000.0],["2019-11-07",43.26,43.69,42.95,43.23,121400.0],["2019-11-08",43.2,43.76,42.81,43.72,140100.0],["2019-11-11",43.47,44.07,43.47,43.78,134500.0],["2019-11-12",43.83,44.0,43.42,43.57,112700.0],["2019-11-13",43.18,43.45,42.37,42.41,83200.0],["2019-11-14",42.32,42.79,42.15,42.31,71500.0],["2019-11-15",42.65,42.65,41.57,41.84,108700.0],["2019-11-18",41.67,42.26,41.41,42.1,112000.0],["2019-11-19",42.19,42.4,41.73,41.73,80100.0],["2019-11-20",41.5,41.7,40.7,40.91,191300.0],["2019-11-21",41.11,41.11,40.52,40.68,79700.0],["2019-11-22",40.7,41.13,40.61,40.99,72000.0],["2019-11-25",41.16,42.15,40.88,42.01,169700.0],["2019-11-26",41.85,42.52,41.85,42.05,88700.0],["2019-11-27",42.02,42.38,42.01,42.13,64000.0],["2019-11-29",41.77,42.25,41.42,41.85,45200.0],["2019-12-02",41.99,42.5,41.67,41.9,99400.0],["2019-12-03",41.3,42.11,41.15,41.98,130500.0],["2019-12-04",42.16,43.11,42.15,42.98,239000.0],["2019-12-05",42.97,44.08,42.97,43.94,200100.0],["2019-12-06",44.42,44.58,43.91,44.29,182800.0],["2019-12-09",44.55,44.63,43.78,43.82,164100.0],["2019-12-10",43.65,44.35,43.44,43.88,84200.0],["2019-12-11",44.06,44.42,43.87,44.27,97400.0],["2019-12-12",44.41,45.1,44.1,44.97,89600.0],["2019-12-13",44.87,45.13,44.05,44.27,73800.0],["2019-12-16",44.69,45.08,44.47,44.58,133000.0],["2019-12-17",44.79,45.2,44.68,44.96,147000.0],["2019-12-18",44.98,45.4,44.19,45.29,191400.0],["2019-12-19",45.4,45.44,44.97,45.1,119600.0],["2019-12-20",45.1,45.52,44.98,45.09,498700.0],["2019-12-23",45.32,45.32,44.34,44.57,84400.0],["2019-12-24",44.57,44.6,44.1,44.36,22000.0],["2019-12-26",44.43,44.71,43.89,44.41,44700.0],["2019-12-27",44.56,44.63,44.14,44.29,64100.0],["2019-12-30",44.38,45.12,44.08,44.54,103200.0],["2019-12-31",44.4,44.98,44.33,44.39,109900.0],["2020-01-02",44.8,45.96,44.49,45.94,199000.0],["2020-01-03",45.28,45.83,44.87,45.81,210500.0],["2020-01-06",45.3,46.04,45.04,45.83,197500.0],["2020-01-07",45.95,45.95,45.55,45.76,94000.0],["2020-01-08",45.75,46.5,45.62,46.5,149900.0],["2020-01-09",46.5,46.75,45.86,46.0,131700.0],["2020-01-10",46.12,46.12,45.57,45.72,88600.0],["2020-01-13",45.72,46.56,45.59,46.4,118100.0],["2020-01-14",46.29,46.95,46.2,46.81,124800.0],["2020-01-15",46.63,47.18,46.54,46.82,112000.0],["2020-01-16",47.12,47.9,46.91,47.79,101400.0],["2020-01-17",48.08,48.21,47.64,48.16,127700.0],["2020-01-21",47.78,48.16,47.4,47.97,125500.0],["2020-01-22",47.96,48.13,47.66,47.85,80300.0],["2020-01-23",47.8,48.43,47.33,48.27,134200.0],["2020-01-24",48.26,48.37,47.48,47.8,88900.0],["2020-01-27",46.97,47.78,46.59,47.23,93000.0],["2020-01-28",47.67,47.84,47.18,47.66,55800.0],["2020-01-29",47.71,48.4,47.37,47.41,115000.0],["2020-01-30",47.28,47.5,46.73,47.24,114300.0],["2020-01-31",47.06,47.06,46.03,46.11,190900.0],["2020-02-03",46.56,47.03,46.39,46.81,202100.0],["2020-02-04",47.32,47.37,46.79,46.89,145300.0],["2020-02-05",47.32,48.46,47.05,48.27,287000.0],["2020-02-06",48.48,48.61,47.85,47.97,142100.0],["2020-02-07",47.62,47.79,47.11,47.63,153900.0],["2020-02-10",47.61,47.85,47.37,47.85,98600.0],["2020-02-11",47.97,48.37,47.86,48.24,104400.0],["2020-02-12",48.6,49.12,48.14,48.98,211600.0],["2020-02-13",48.92,49.15,48.66,49.1,183600.0],["2020-02-14",49.39,49.39,47.51,47.52,117700.0],["2020-02-18",47.33,47.62,45.95,46.16,151300.0],["2020-02-19",49.95,49.95,46.38,48.95,302000.0],["2020-02-20",49.19,49.2,45.3,48.5,194900.0],["2020-02-21",49.81,49.84,48.34,48.36,197900.0],["2020-02-24",46.62,47.61,45.84,46.27,112100.0],["2020-02-25",46.3,46.57,44.54,44.99,200300.0],["2020-02-26",45.35,45.43,43.71,44.35,110900.0],["2020-02-27",43.26,44.48,42.19,42.19,265200.0],["2020-02-28",40.8,42.0,40.11,40.78,360400.0],["2020-03-02",41.02,42.08,40.26,42.07,201600.0],["2020-03-03",41.95,43.01,40.97,41.62,181200.0],["2020-03-04",42.07,42.66,41.21,42.52,110700.0],["2020-03-05",41.45,41.95,40.88,41.44,149400.0],["2020-03-06",40.1,41.57,40.1,40.85,145000.0],["2020-03-09",38.24,39.91,38.0,38.09,210000.0],["2020-03-10",39.23,39.5,37.19,39.44,199400.0],["2020-03-11",38.39,38.98,37.49,37.85,207300.0],["2020-03-12",35.61,37.17,33.76,33.9,283300.0],["2020-03-13",35.79,36.52,32.96,35.67,238000.0],["2020-03-16",32.25,35.48,31.94,32.07,277600.0],["2020-03-17",32.53,35.6,31.79,34.12,346500.0],["2020-03-18",32.3,32.85,27.93,29.03,217200.0],["2020-03-19",28.71,31.39,27.31,29.37,323200.0],["2020-03-20",29.38,31.57,27.98,28.31,424400.0],["2020-03-23",28.91,29.47,27.24,29.04,213800.0],["2020-03-24",30.86,33.59,30.6,32.55,290900.0],["2020-03-25",32.35,33.1,30.8,32.36,315600.0],["2020-03-26",32.65,33.69,31.99,33.69,226300.0],["2020-03-27",32.41,34.02,32.39,32.44,249100.0],["2020-03-30",32.7,33.55,32.21,32.91,227800.0],["2020-03-31",32.82,32.98,30.72,31.4,350300.0],["2020-04-01",30.17,31.8,29.41,29.5,238500.0],["2020-04-02",29.21,31.04,28.72,30.21,164700.0],["2020-04-03",30.15,30.93,28.29,28.65,299200.0],["2020-04-06",30.1,31.03,29.57,30.33,439800.0],["2020-04-07",31.46,33.05,31.16,32.85,216700.0],["2020-04-08",33.53,35.3,32.78,34.98,165400.0],["2020-04-09",36.26,36.97,35.61,36.79,156100.0],["2020-04-13",36.44,36.85,34.92,35.95,155100.0],["2020-04-14",36.95,37.01,35.49,35.79,117000.0],["2020-04-15",34.56,35.42,34.11,34.2,119800.0],["2020-04-16",34.25,35.36,33.39,34.05,180600.0],["2020-04-17",35.27,35.7,34.61,35.0,152800.0],["2020-04-20",34.22,34.69,33.71,34.34,198100.0],["2020-04-21",33.11,33.54,32.7,32.93,152100.0],["2020-04-22",33.67,34.19,33.39,33.89,153800.0],["2020-04-23",33.91,34.85,33.55,34.13,129500.0],["2020-04-24",34.48,34.72,34.09,34.33,191000.0],["2020-04-27",34.78,35.7,34.59,35.54,204000.0],["2020-04-28",36.47,37.19,36.01,36.54,185500.0],["2020-04-29",37.81,39.21,37.63,38.55,211500.0],["2020-04-30",37.74,37.89,36.58,37.44,248600.0],["2020-05-01",36.49,37.24,35.28,36.01,156300.0],["2020-05-04",35.73,36.77,35.24,36.52,183300.0],["2020-05-05",37.23,38.27,36.88,37.33,173400.0],["2020-05-06",37.85,38.34,37.1,37.33,220400.0],["2020-05-07",37.62,38.0,35.47,36.9,235500.0],["2020-05-08",37.87,39.67,37.57,39.09,244500.0],["2020-05-11",39.0,39.27,37.26,39.12,270400.0],["2020-05-12",39.26,39.5,37.63,38.18,299300.0],["2020-05-13",38.22,38.22,36.36,37.0,218700.0],["2020-05-14",36.01,37.31,35.55,37.29,159100.0],["2020-05-15",37.11,38.04,36.68,37.62,544100.0],["2020-05-18",39.26,40.83,39.26,39.95,277400.0],["2020-05-19",39.58,40.39,38.83,38.83,149000.0],["2020-05-20",39.69,40.02,39.03,39.71,261700.0],["2020-05-21",39.61,39.94,39.25,39.63,177300.0],["2020-05-22",39.89,39.89,39.15,39.65,99400.0],["2020-05-26",41.25,41.93,40.75,41.52,162200.0],["2020-05-27",42.56,42.88,41.86,42.4,162600.0],["2020-05-28",43.07,43.12,40.61,40.74,279100.0],["2020-05-29",40.36,40.8,39.67,40.7,199200.0],["2020-06-01",41.03,41.45,40.54,40.56,253900.0],["2020-06-02",40.76,41.78,40.2,41.54,164400.0],["2020-06-03",42.41,43.72,41.77,42.69,209400.0],["2020-06-04",42.54,43.62,41.31,43.27,168900.0],["2020-06-05",45.21,45.42,43.76,44.52,223700.0],["2020-06-08",45.0,45.4,44.52,44.68,133000.0],["2020-06-09",43.85,44.67,43.5,43.81,115400.0],["2020-06-10",43.75,43.78,42.66,43.0,119600.0],["2020-06-11",41.32,41.33,39.49,39.57,128900.0],["2020-06-12",41.14,41.88,38.96,40.08,104700.0],["2020-06-15",38.66,40.57,38.21,40.38,140600.0],["2020-06-16",41.61,42.39,40.2,40.43,122200.0],["2020-06-17",40.55,40.63,39.49,39.58,102500.0],["2020-06-18",39.27,39.8,39.19,39.57,79900.0],["2020-06-19",40.15,40.44,39.3,39.46,279800.0],["2020-06-22",39.66,40.76,39.04,39.9,149300.0],["2020-06-23",40.5,40.57,39.4,39.73,97400.0],["2020-06-24",39.24,39.47,38.05,38.14,109500.0],["2020-06-25",37.82,40.2,37.49,38.55,116800.0],["2020-06-26",38.24,38.24,36.83,36.88,329300.0],["2020-06-29",37.45,39.24,37.45,38.57,223600.0],["2020-06-30",38.41,39.29,38.28,38.9,139500.0],["2020-07-01",38.83,39.45,36.92,38.15,241200.0],["2020-07-02",39.04,40.41,38.72,38.89,125600.0],["2020-07-06",39.67,40.21,38.48,38.88,118700.0],["2020-07-07",38.31,39.14,38.08,38.22,105100.0],["2020-07-08",38.1,38.49,37.22,38.04,120000.0],["2020-07-09",38.1,38.53,36.77,37.23,111500.0],["2020-07-10",37.35,38.17,37.08,38.08,69400.0],["2020-07-13",38.52,38.95,37.91,37.95,145000.0],["2020-07-14",38.17,38.94,37.82,38.94,87100.0],["2020-07-15",39.79,40.32,39.31,40.0,133200.0],["2020-07-16",39.82,40.11,39.25,40.03,74900.0],["2020-07-17",39.76,40.58,39.36,39.51,103200.0],["2020-07-20",39.3,39.56,38.69,39.14,111100.0],["2020-07-21",39.73,40.63,39.48,39.96,149100.0],["2020-07-22",39.61,40.58,39.06,39.54,176400.0],["2020-07-23",39.54,40.18,39.29,39.9,100500.0],["2020-07-24",39.84,40.41,39.29,39.57,104700.0],["2020-07-27",39.58,40.15,39.37,40.08,125300.0],["2020-07-28",39.84,40.13,39.43,39.56,87000.0],["2020-07-29",39.7,40.38,39.61,40.33,86400.0],["2020-07-30",39.72,40.23,39.47,39.97,245800.0],["2020-07-31",39.8,39.8,38.19,38.77,165500.0],["2020-08-03",39.19,41.1,39.11,40.32,191600.0],["2020-08-04",41.15,41.15,39.46,39.87,182500.0],["2020-08-05",40.44,42.71,40.44,42.62,175400.0],["2020-08-06",42.49,42.78,42.14,42.24,136300.0],["2020-08-07",42.13,42.89,41.9,42.62,107300.0],["2020-08-10",42.85,43.57,42.62,43.18,127500.0],["2020-08-11",43.62,44.88,43.18,44.41,222400.0],["2020-08-12",45.11,45.11,44.05,44.6,113900.0],["2020-08-13",44.5,44.52,43.91,44.36,105600.0],["2020-08-14",44.03,44.68,44.03,44.5,70500.0],["2020-08-17",44.43,44.43,43.91,44.0,74900.0],["2020-08-18",44.15,44.25,43.57,43.76,112600.0],["2020-08-19",43.9,44.04,43.4,43.55,96300.0],["2020-08-20",43.02,43.6,43.02,43.42,80600.0],["2020-08-21",43.19,43.46,42.98,43.39,83000.0],["2020-08-24",43.78,44.84,43.66,44.84,85400.0],["2020-08-25",45.0,45.51,44.31,44.67,120800.0],["2020-08-26",44.53,46.0,44.28,44.68,102400.0],["2020-08-27",45.01,45.48,44.4,45.16,109500.0],["2020-08-28",45.49,46.1,45.39,45.71,95000.0],["2020-08-31",45.7,45.7,45.04,45.23,148500.0],["2020-09-01",44.97,45.6,44.4,45.58,93100.0],["2020-09-02",45.72,47.17,45.66,47.14,150300.0],["2020-09-03",46.92,46.92,45.01,45.12,138400.0],["2020-09-04",45.97,46.97,45.15,45.21,129900.0],["2020-09-08",44.39,44.84,43.61,43.61,139700.0],["2020-09-09",44.08,44.76,43.84,44.32,154300.0],["2020-09-10",44.44,44.69,42.93,43.08,144600.0],["2020-09-11",43.19,43.94,42.82,43.18,135400.0],["2020-09-14",43.5,44.35,43.49,44.16,186700.0],["2020-09-15",44.46,45.25,44.3,44.82,131800.0],["2020-09-16",45.23,45.23,44.15,44.28,186100.0],["2020-09-17",43.6,43.99,43.25,43.39,146000.0],["2020-09-18",43.78,44.08,42.29,42.46,525300.0],["2020-09-21",41.65,42.0,39.53,40.2,175100.0],["2020-09-22",40.45,40.6,39.74,40.27,101600.0],["2020-09-23",40.27,40.52,39.2,39.36,185300.0],["2020-09-24",39.31,40.47,38.99,39.62,133300.0],["2020-09-25",39.24,40.1,39.24,39.54,136600.0],["2020-09-28",40.16,41.29,40.16,41.05,168400.0],["2020-09-29",40.96,41.89,40.59,40.96,228100.0],["2020-09-30",40.93,41.44,40.51,40.9,217800.0],["2020-10-01",41.15,41.87,41.01,41.87,177100.0],["2020-10-02",41.4,43.27,41.4,42.97,164700.0],["2020-10-05",43.37,44.64,43.37,44.59,115000.0],["2020-10-06",45.07,47.49,45.07,45.96,250200.0],["2020-10-07",46.39,47.45,45.8,46.49,184000.0],["2020-10-08",47.05,47.05,46.08,46.64,111000.0],["2020-10-09",46.97,47.48,46.65,46.84,88800.0],["2020-10-12",46.9,47.3,46.61,46.96,109200.0],["2020-10-13",46.6,47.12,44.75,46.33,90500.0],["2020-10-14",46.72,46.81,45.5,45.55,59200.0],["2020-10-15",44.88,46.4,44.88,46.37,99100.0],["2020-10-16",46.28,46.67,46.03,46.26,78000.0],["2020-10-19",46.46,46.46,45.38,45.4,85600.0],["2020-10-20",45.71,46.85,45.71,46.28,80200.0],["2020-10-21",46.88,46.88,46.18,46.18,73200.0],["2020-10-22",46.57,46.98,46.12,46.88,86300.0],["2020-10-23",47.3,47.35,46.76,47.0,60700.0],["2020-10-26",46.33,46.65,45.49,46.33,81900.0],["2020-10-27",46.12,46.65,45.27,45.44,86700.0],["2020-10-28",44.46,45.09,44.1,44.4,156400.0],["2020-10-29",45.21,47.45,45.03,47.21,264800.0],["2020-10-30",47.61,47.61,45.81,46.29,159600.0],["2020-11-02",47.03,47.8,46.51,47.53,173000.0],["2020-11-03",47.98,49.43,47.46,49.24,133400.0],["2020-11-04",48.25,49.21,47.93,48.49,75800.0],["2020-11-05",48.79,49.75,48.79,49.5,106100.0],["2020-11-06",49.85,49.98,48.67,48.97,113400.0],["2020-11-09",50.49,51.59,49.55,49.81,247500.0],["2020-11-10",49.9,53.39,49.43,53.35,283400.0],["2020-11-11",52.95,52.97,51.94,52.58,175300.0],["2020-11-12",52.39,53.24,50.54,51.29,164100.0],["2020-11-13",51.75,52.5,51.0,52.0,164500.0],["2020-11-16",52.87,53.46,52.38,53.11,137300.0],["2020-11-17",52.78,54.34,51.77,54.2,133100.0],["2020-11-18",54.19,55.49,53.95,53.95,110100.0],["2020-11-19",53.68,53.68,51.66,52.68,112000.0],["2020-11-20",52.2,52.74,50.91,52.53,188400.0],["2020-11-23",53.13,55.62,52.21,55.17,196900.0],["2020-11-24",56.14,57.81,55.4,56.84,271500.0],["2020-11-25",56.3,56.75,55.53,56.11,154400.0],["2020-11-27",55.85,57.01,55.85,56.98,75000.0],["2020-11-30",56.53,57.41,56.19,56.86,203700.0],["2020-12-01",57.37,58.0,56.74,57.61,144600.0],["2020-12-02",57.05,57.77,56.34,57.5,196200.0],["2020-12-03",57.48,59.31,57.12,58.85,129400.0],["2020-12-04",59.39,61.45,59.38,61.29,204300.0],["2020-12-07",62.02,62.33,60.72,61.43,398900.0],["2020-12-08",61.01,61.9,60.19,61.84,278800.0],["2020-12-09",62.99,63.61,61.74,62.32,248000.0],["2020-12-10",61.84,63.38,61.06,63.32,120300.0],["2020-12-11",62.54,63.48,60.25,62.97,84300.0],["2020-12-14",63.54,64.36,61.85,63.78,141800.0],["2020-12-15",64.47,65.16,63.46,64.98,117100.0],["2020-12-16",65.16,65.16,63.6,64.25,126000.0],["2020-12-17",64.42,65.27,63.97,64.84,124000.0],["2020-12-18",64.95,66.22,64.41,65.14,572800.0],["2020-12-21",63.8,65.59,63.63,65.55,118400.0],["2020-12-22",65.95,67.89,65.49,67.74,141300.0],["2020-12-23",68.39,69.63,66.38,66.5,201200.0],["2020-12-24",66.51,66.86,65.21,66.01,51900.0],["2020-12-28",67.01,67.88,64.66,64.92,239100.0],["2020-12-29",64.98,65.34,63.72,64.55,154800.0],["2020-12-30",64.78,65.32,64.2,64.54,298900.0],["2020-12-31",64.74,65.69,64.27,65.22,137700.0],["2021-01-04",65.12,66.1,62.48,63.46,217500.0],["2021-01-05",62.99,65.62,62.99,65.46,122700.0],["2021-01-06",66.37,69.51,66.37,68.57,313000.0],["2021-01-07",69.0,70.12,68.77,69.6,140100.0],["2021-01-08",70.05,70.4,68.66,69.46,168800.0],["2021-01-11",69.71,70.47,68.24,69.14,160300.0],["2021-01-12",69.58,70.4,69.12,70.24,151700.0],["2021-01-13",70.03,70.93,68.91,69.17,120900.0],["2021-01-14",69.69,70.06,68.29,68.8,137000.0],["2021-01-15",67.77,68.75,66.51,68.2,115900.0],["2021-01-19",68.67,69.8,68.2,69.75,116600.0],["2021-01-20",69.92,71.21,69.9,70.94,111400.0],["2021-01-21",71.07,71.5,70.38,70.38,153500.0],["2021-01-22",66.63,68.84,66.07,68.36,264100.0],["2021-01-25",68.0,68.63,66.45,66.94,182600.0],["2021-01-26",67.68,67.76,65.35,65.96,116500.0],["2021-01-27",63.98,65.87,62.36,63.82,212300.0],["2021-01-28",64.73,64.73,62.84,63.47,126500.0],["2021-01-29",63.49,64.0,60.89,61.26,208700.0],["2021-02-01",62.01,64.24,61.73,63.89,155600.0],["2021-02-02",64.3,65.23,63.9,64.86,111800.0],["2021-02-03",64.75,65.31,64.27,64.78,99800.0],["2021-02-04",65.21,66.23,65.07,65.9,109500.0],["2021-02-05",66.25,67.55,66.0,67.46,142000.0],["2021-02-08",67.78,69.8,67.69,69.67,137900.0],["2021-02-09",69.4,70.89,63.58,70.79,146300.0],["2021-02-10",71.01,71.22,70.04,70.39,118200.0],["2021-02-11",70.25,71.36,69.58,70.81,245400.0],["2021-02-12",70.5,70.81,69.17,69.77,89500.0],["2021-02-16",70.49,71.71,70.47,70.75,122900.0],["2021-02-17",70.09,70.64,69.39,70.4,130900.0],["2021-02-18",70.29,70.29,68.14,69.49,133100.0],["2021-02-19",70.16,74.04,69.62,72.8,283600.0],["2021-02-22",72.41,75.0,72.41,74.25,121900.0],["2021-02-23",73.6,73.6,71.47,72.3,143000.0],["2021-02-24",72.8,73.9,71.87,72.84,161600.0],["2021-02-25",72.24,73.04,70.27,70.53,110100.0],["2021-02-26",70.54,71.97,68.96,70.79,201900.0],["2021-03-01",74.37,79.45,73.72,76.64,301100.0],["2021-03-02",73.57,76.63,71.41,72.43,275600.0],["2021-03-03",72.46,75.2,72.46,74.7,225000.0],["2021-03-04",74.8,75.34,71.27,72.0,174000.0],["2021-03-05",73.12,75.08,69.19,75.0,272700.0],["2021-03-08",76.11,77.31,74.51,76.14,189600.0],["2021-03-09",77.21,78.28,76.1,76.47,129700.0],["2021-03-10",77.18,79.16,76.62,78.31,127700.0],["2021-03-11",79.06,79.26,78.06,79.26,155200.0],["2021-03-12",79.38,79.89,78.43,79.49,118800.0],["2021-03-15",79.18,80.78,77.94,80.72,202500.0],["2021-03-16",81.11,81.98,80.04,80.85,170000.0],["2021-03-17",80.21,80.71,77.37,80.15,164700.0],["2021-03-18",79.9,80.94,77.58,77.96,150300.0],["2021-03-19",77.86,79.25,76.56,77.18,366400.0],["2021-03-22",76.94,77.79,74.01,74.43,96400.0],["2021-03-23",73.2,74.48,69.47,69.8,169400.0],["2021-03-24",70.16,71.05,65.44,65.5,333300.0],["2021-03-25",64.45,68.62,64.45,68.15,218400.0],["2021-03-26",68.95,69.92,67.73,69.85,286200.0],["2021-03-29",69.35,71.04,69.26,69.5,357100.0],["2021-03-30",69.04,73.64,69.03,73.45,450100.0],["2021-03-31",73.99,75.0,72.94,74.11,319500.0],["2021-04-01",74.67,78.98,74.0,77.2,310500.0],["2021-04-05",78.45,78.45,76.2,76.48,145700.0],["2021-04-06",76.22,78.75,76.22,77.39,101200.0],["2021-04-07",77.64,78.34,75.35,75.5,85300.0],["2021-04-08",75.67,75.68,73.98,74.68,188900.0],["2021-04-09",74.98,76.55,74.14,76.3,119200.0],["2021-04-12",76.44,77.57,75.28,77.1,76100.0],["2021-04-13",76.86,76.86,73.71,74.84,109000.0],["2021-04-14",75.07,77.03,74.89,76.64,83200.0],["2021-04-15",76.92,77.54,75.38,77.37,48200.0],["2021-04-16",78.11,78.49,77.07,77.13,97500.0],["2021-04-19",76.83,77.14,75.85,76.78,95200.0],["2021-04-20",76.35,76.72,73.41,73.99,77900.0],["2021-04-21",73.98,77.43,73.61,77.2,111800.0],["2021-04-22",77.21,77.97,74.53,74.67,198000.0],["2021-04-23",75.42,77.55,75.28,76.48,182200.0],["2021-04-26",77.34,77.82,75.42,75.68,165500.0],["2021-04-27",75.81,76.88,74.84,75.38,184300.0],["2021-04-28",74.93,76.79,73.8,76.06,146900.0],["2021-04-29",76.69,76.69,71.47,72.91,131500.0],["2021-04-30",71.99,72.72,70.69,71.2,194100.0],["2021-05-03",72.41,73.83,71.23,73.55,228600.0],["2021-05-04",72.94,73.27,71.25,71.46,122800.0],["2021-05-05",71.81,72.69,71.78,72.17,78400.0],["2021-05-06",72.51,72.51,70.86,72.11,150300.0],["2021-05-07",71.95,73.58,71.95,73.35,90300.0],["2021-05-10",72.71,72.71,70.45,70.5,114400.0],["2021-05-11",69.44,70.85,69.13,70.36,128800.0],["2021-05-12",69.57,70.89,69.27,69.37,169200.0],["2021-05-13",70.13,72.26,70.13,71.15,121100.0],["2021-05-14",71.77,72.69,71.05,72.65,117500.0],["2021-05-17",72.1,72.1,70.58,71.03,100200.0],["2021-05-18",71.53,71.53,69.65,69.65,89900.0],["2021-05-19",68.52,70.2,67.26,69.9,121400.0],["2021-05-20",69.89,70.47,69.42,70.33,138700.0],["2021-05-21",71.42,71.58,70.51,70.64,116500.0],["2021-05-24",71.3,71.6,70.33,70.88,102400.0],["2021-05-25",71.12,71.12,70.42,70.5,176100.0],["2021-05-26",70.57,71.2,70.42,70.86,112000.0],["2021-05-27",71.53,72.7,70.87,71.99,144900.0],["2021-05-28",72.0,72.69,71.14,72.53,84800.0],["2021-06-01",73.2,75.46,72.0,74.88,166900.0],["2021-06-02",75.49,75.49,71.52,72.06,108300.0],["2021-06-03",71.46,73.22,71.09,72.69,122600.0],["2021-06-04",73.04,74.14,72.42,74.05,80000.0],["2021-06-07",73.97,74.81,72.88,73.19,77300.0],["2021-06-08",73.29,74.27,72.76,73.68,71600.0],["2021-06-09",73.81,73.81,72.5,72.69,72200.0],["2021-06-10",72.88,73.03,71.6,71.65,59600.0],["2021-06-11",72.3,72.78,72.04,72.74,70600.0],["2021-06-14",72.94,72.94,70.7,71.4,170100.0],["2021-06-15",71.21,71.76,70.34,71.24,159800.0],["2021-06-16",70.99,71.18,69.44,69.79,113700.0],["2021-06-17",69.88,71.77,67.69,68.96,241200.0],["2021-06-18",67.36,68.63,66.56,67.97,535600.0],["2021-06-21",68.42,70.16,68.42,69.46,122100.0],["2021-06-22",69.18,70.75,68.5,70.43,132000.0],["2021-06-23",70.57,71.15,69.84,70.76,119200.0],["2021-06-24",71.37,72.63,70.74,72.53,108700.0],["2021-06-25",72.76,73.31,72.11,72.34,315900.0],["2021-06-28",73.85,73.85,71.24,71.92,111400.0],["2021-06-29",72.28,72.78,71.55,71.81,193400.0],["2021-06-30",71.34,71.68,70.78,71.05,192500.0],["2021-07-01",70.75,71.95,70.75,71.85,99900.0],["2021-07-02",72.11,72.11,70.85,71.37,78200.0],["2021-07-06",71.04,71.04,68.93,69.71,111400.0],["2021-07-07",69.53,70.29,67.97,68.55,158300.0],["2021-07-08",67.0,68.89,66.71,67.93,75600.0],["2021-07-09",69.1,70.0,67.4,69.58,76500.0],["2021-07-12",69.04,69.57,68.62,69.46,67100.0],["2021-07-13",69.23,69.57,67.91,68.76,87700.0],["2021-07-14",69.07,69.33,67.75,67.88,105000.0],["2021-07-15",67.25,68.37,67.08,67.72,101700.0],["2021-07-16",68.42,68.91,67.06,68.62,270100.0],["2021-07-19",67.44,69.68,66.56,66.84,177100.0],["2021-07-20",67.34,71.0,67.19,70.38,191200.0],["2021-07-21",71.01,72.6,70.3,70.9,128600.0],["2021-07-22",70.4,70.4,68.61,68.9,73200.0],["2021-07-23",69.42,72.15,69.07,72.0,175600.0],["2021-07-26",72.51,72.97,70.72,71.69,87100.0],["2021-07-27",70.94,71.28,69.9,70.77,100200.0],["2021-07-28",71.1,72.63,69.96,72.14,95300.0],["2021-07-29",76.0,83.99,73.2,81.48,534500.0],["2021-07-30",82.1,83.25,81.0,82.93,322200.0],["2021-08-02",83.3,85.57,83.24,83.99,225300.0],["2021-08-03",83.83,84.72,82.79,83.29,194000.0],["2021-08-04",82.33,83.19,81.03,81.85,116100.0],["2021-08-05",82.23,82.86,81.15,82.49,77700.0],["2021-08-06",83.09,84.18,81.39,84.04,62900.0],["2021-08-09",83.41,83.62,81.58,82.06,90000.0],["2021-08-10",82.21,83.44,81.81,83.32,71700.0],["2021-08-11",84.09,84.5,83.17,84.49,88100.0],["2021-08-12",84.58,85.0,82.9,84.58,102400.0],["2021-08-13",84.49,85.49,83.72,85.0,82700.0],["2021-08-16",84.41,85.97,84.0,85.62,110200.0],["2021-08-17",84.57,84.8,81.64,83.01,125100.0],["2021-08-18",83.04,84.61,82.03,82.22,63000.0],["2021-08-19",80.98,82.48,80.37,82.22,174000.0],["2021-08-20",81.89,84.21,81.72,84.15,288400.0],["2021-08-23",84.11,84.51,82.44,83.87,175400.0],["2021-08-24",84.27,87.31,83.45,86.27,293100.0],["2021-08-25",85.96,87.35,85.96,86.3,116800.0],["2021-08-26",86.24,86.28,83.97,84.63,125000.0],["2021-08-27",84.89,88.24,83.63,87.98,201000.0],["2021-08-30",88.5,88.94,87.28,87.87,216100.0],["2021-08-31",87.38,87.38,79.37,85.82,230900.0],["2021-09-01",86.28,87.89,85.01,87.16,105800.0],["2021-09-02",87.87,88.99,86.25,87.49,130900.0],["2021-09-03",87.18,87.18,83.58,83.94,169600.0],["2021-09-07",83.68,84.56,82.78,83.0,107900.0],["2021-09-08",82.34,82.83,80.96,82.63,95900.0],["2021-09-09",82.86,82.86,81.28,81.61,222500.0],["2021-09-10",82.33,82.99,81.1,81.13,111800.0],["2021-09-13",81.8,82.61,80.86,81.96,105800.0],["2021-09-14",80.66,81.81,79.42,80.19,187700.0],["2021-09-15",79.89,82.41,78.74,80.34,175100.0],["2021-09-16",80.51,80.83,78.93,80.03,130000.0],["2021-09-17",80.61,81.65,78.99,80.91,528300.0],["2021-09-20",79.55,79.86,77.14,78.92,159400.0],["2021-09-21",79.6,79.78,77.65,77.93,109600.0],["2021-09-22",78.95,81.35,78.95,80.36,284000.0],["2021-09-23",80.9,82.43,78.59,82.11,138900.0],["2021-09-24",81.55,82.99,80.46,82.5,136300.0],["2021-09-27",82.64,84.27,82.41,83.36,120300.0],["2021-09-28",83.2,84.39,82.02,82.39,168300.0],["2021-09-29",82.59,82.61,80.8,81.73,273600.0],["2021-09-30",82.45,83.19,77.62,80.93,163300.0],["2021-10-01",81.66,83.64,80.63,83.39,165000.0],["2021-10-04",83.14,85.42,83.14,84.95,146900.0],["2021-10-05",85.2,85.38,83.58,83.99,160400.0],["2021-10-06",83.17,84.06,81.1,82.94,75900.0],["2021-10-07",83.76,85.68,82.42,85.42,149100.0],["2021-10-08",85.9,87.24,85.56,87.01,85000.0],["2021-10-11",86.61,88.76,86.1,87.13,68900.0],["2021-10-12",87.28,88.3,86.72,87.04,181300.0],["2021-10-13",87.26,87.34,85.64,86.27,114300.0],["2021-10-14",87.22,88.43,86.91,87.83,98600.0],["2021-10-15",89.41,89.41,86.68,86.79,154600.0],["2021-10-18",86.58,86.62,85.05,85.26,71800.0],["2021-10-19",85.91,86.15,84.5,85.08,60700.0],["2021-10-20",84.43,87.05,83.74,87.05,88100.0],["2021-10-21",86.62,87.92,86.38,87.67,104900.0],["2021-10-22",87.98,88.75,86.98,87.41,126100.0],["2021-10-25",88.17,88.67,86.77,88.48,115700.0],["2021-10-26",88.77,88.77,86.55,86.8,160400.0],["2021-10-27",87.57,89.59,86.65,88.51,170600.0],["2021-10-28",81.55,81.55,74.61,76.4,891600.0],["2021-10-29",75.54,75.54,72.3,73.63,461600.0],["2021-11-01",73.88,78.49,73.85,77.3,387300.0],["2021-11-02",76.62,81.44,75.19,80.9,261800.0],["2021-11-03",80.86,83.59,80.01,82.81,169700.0],["2021-11-04",83.65,84.37,81.08,81.22,191000.0],["2021-11-05",82.47,83.96,80.88,83.51,165200.0],["2021-11-08",83.63,84.1,81.95,82.4,154200.0],["2021-11-09",82.93,84.16,81.35,82.01,311100.0],["2021-11-10",81.57,82.86,80.73,81.48,226000.0],["2021-11-11",82.13,85.09,81.04,84.95,365800.0],["2021-11-12",85.57,88.68,85.39,87.37,416700.0],["2021-11-15",81.3,85.78,79.36,84.81,339800.0],["2021-11-16",85.5,86.5,84.88,85.24,162200.0],["2021-11-17",85.24,85.24,84.21,85.02,198400.0],["2021-11-18",85.34,85.8,83.61,85.33,167500.0],["2021-11-19",85.11,86.08,84.95,85.52,185300.0],["2021-11-22",86.18,89.31,85.74,88.79,212600.0],["2021-11-23",89.0,89.35,87.64,89.13,167000.0],["2021-11-24",88.0,89.49,87.75,89.23,135000.0],["2021-11-26",86.03,86.85,83.69,83.94,121300.0],["2021-11-29",89.14,89.14,84.7,85.72,319900.0],["2021-11-30",85.55,86.22,83.34,84.45,230200.0],["2021-12-01",87.42,88.66,85.4,85.61,471000.0],["2021-12-02",85.92,87.68,84.8,87.36,271000.0],["2021-12-03",87.68,88.0,84.93,85.96,233700.0],["2021-12-06",86.9,87.76,85.11,86.01,172100.0],["2021-12-07",86.74,87.35,85.0,85.33,292800.0],["2021-12-08",85.47,86.41,84.55,85.61,164900.0],["2021-12-09",84.68,84.97,82.61,82.69,230900.0],["2021-12-10",83.64,83.88,81.46,82.59,183100.0],["2021-12-13",81.92,82.34,78.8,79.18,214000.0],["2021-12-14",78.84,79.36,76.75,77.55,167600.0],["2021-12-15",77.74,79.16,75.25,79.02,229200.0],["2021-12-16",80.23,80.43,76.79,76.93,201800.0],["2021-12-17",76.78,77.88,75.37,77.53,734200.0],["2021-12-20",75.89,77.17,74.36,77.1,248200.0],["2021-12-21",77.68,78.99,77.43,78.98,178000.0],["2021-12-22",78.93,81.41,78.22,81.4,171300.0],["2021-12-23",81.4,82.88,81.36,82.43,144600.0],["2021-12-27",82.45,85.66,81.45,85.54,174700.0],["2021-12-28",85.37,86.8,84.8,86.18,157000.0],["2021-12-29",86.39,88.43,84.35,87.34,126700.0],["2021-12-30",87.25,88.31,86.37,86.56,227600.0],["2021-12-31",86.18,87.19,85.91,86.9,118000.0],["2022-01-03",87.42,88.83,86.93,87.7,145200.0],["2022-01-04",87.85,89.35,87.85,88.83,129700.0],["2022-01-05",88.78,89.07,86.17,86.21,152600.0],["2022-01-06",86.11,87.91,85.58,86.06,169700.0],["2022-01-07",86.58,87.98,85.83,86.11,216500.0],["2022-01-10",86.35,93.15,86.21,93.05,490600.0],["2022-01-11",92.55,94.3,91.51,94.1,326500.0],["2022-01-12",95.16,96.78,94.06,96.31,327700.0],["2022-01-13",96.89,97.95,95.53,96.97,378000.0],["2022-01-14",97.02,99.0,95.96,98.58,293500.0],["2022-01-18",98.67,98.91,96.24,96.63,343100.0],["2022-01-19",96.73,96.73,93.56,94.66,522400.0],["2022-01-20",94.55,95.1,91.48,92.49,548700.0],["2022-01-21",92.16,94.9,91.4,92.82,662400.0],["2022-01-24",91.19,95.19,89.4,94.92,447400.0],["2022-01-25",93.62,95.16,90.74,92.38,256600.0],["2022-01-26",93.99,94.49,90.07,90.92,227400.0],["2022-01-27",91.1,92.27,87.28,87.45,302000.0],["2022-01-28",87.66,88.89,82.86,85.05,243100.0],["2022-01-31",84.54,87.44,83.43,87.39,204600.0],["2022-02-01",87.56,89.04,86.25,88.48,204500.0],["2022-02-02",88.68,89.48,87.63,89.04,167400.0],["2022-02-03",87.85,90.23,87.85,89.21,178000.0],["2022-02-04",88.76,89.95,87.55,89.51,132300.0],["2022-02-07",89.22,92.5,87.3,87.92,199300.0],["2022-02-08",88.22,89.62,86.8,89.27,216400.0],["2022-02-09",89.95,91.17,89.5,89.96,140500.0],["2022-02-10",88.61,90.67,87.88,88.34,140300.0],["2022-02-11",88.86,88.95,85.09,85.88,136900.0],["2022-02-14",86.22,86.96,84.37,86.65,198400.0],["2022-02-15",87.81,90.67,87.81,90.19,180500.0],["2022-02-16",89.26,91.54,88.97,90.92,187100.0],["2022-02-17",89.75,91.3,86.76,90.7,215800.0],["2022-02-18",89.6,91.0,88.79,89.98,163500.0],["2022-02-22",89.13,91.03,88.13,89.12,156900.0],["2022-02-23",89.78,91.19,88.8,89.15,179700.0],["2022-02-24",86.3,86.3,81.84,82.2,375100.0],["2022-02-25",82.91,87.08,82.91,87.04,168900.0],["2022-02-28",85.76,87.4,84.04,84.84,191000.0],["2022-03-01",84.9,85.37,79.49,80.39,438900.0],["2022-03-02",81.3,83.33,79.22,82.5,273600.0],["2022-03-03",82.32,82.32,78.15,78.44,160500.0],["2022-03-04",77.97,77.97,70.5,70.56,341800.0],["2022-03-07",70.33,71.13,63.55,63.62,650900.0],["2022-03-08",64.03,66.81,61.15,65.58,392100.0],["2022-03-09",67.46,71.14,67.39,70.13,257800.0],["2022-03-10",68.33,69.9,67.39,69.17,153000.0],["2022-03-11",69.66,70.67,68.26,68.59,156500.0],["2022-03-14",69.29,70.56,67.72,68.34,174100.0],["2022-03-15",69.08,70.56,67.11,70.13,185500.0],["2022-03-16",71.94,74.4,71.55,74.13,184700.0],["2022-03-17",72.95,74.5,72.95,74.0,116600.0],["2022-03-18",74.41,76.16,73.57,75.37,333200.0],["2022-03-21",74.77,75.19,73.12,73.79,165100.0],["2022-03-22",74.39,77.46,73.29,74.23,137500.0],["2022-03-23",73.25,73.25,69.76,70.03,201600.0],["2022-03-24",70.51,70.6,69.11,69.54,186600.0],["2022-03-25",69.99,69.99,67.34,69.03,229700.0],["2022-03-28",69.87,70.39,68.51,69.19,134900.0],["2022-03-29",70.74,73.61,70.04,73.02,231900.0],["2022-03-30",72.04,74.28,72.04,72.92,229600.0],["2022-03-31",72.34,73.59,71.51,73.04,154500.0],["2022-04-01",73.43,74.14,70.66,72.3,193700.0],["2022-04-04",72.63,73.56,71.5,72.44,128900.0],["2022-04-05",71.88,72.62,70.26,70.9,189600.0],["2022-04-06",69.92,71.24,69.51,70.9,154200.0],["2022-04-07",70.21,70.63,67.86,70.0,298500.0],["2022-04-08",69.62,70.78,68.77,68.93,151600.0],["2022-04-11",68.33,70.3,68.03,69.09,124500.0],["2022-04-12",70.12,70.92,67.07,69.79,124500.0],["2022-04-13",69.59,70.23,68.76,69.7,83600.0],["2022-04-14",69.95,71.53,68.7,69.09,109100.0],["2022-04-18",68.57,70.1,67.97,68.89,114100.0],["2022-04-19",69.13,71.26,69.13,70.35,154000.0],["2022-04-20",71.3,72.29,71.1,71.11,102000.0],["2022-04-21",72.4,73.22,70.17,71.49,154100.0],["2022-04-22",70.66,70.66,67.87,68.25,145900.0],["2022-04-25",67.42,68.56,67.1,68.29,143800.0],["2022-04-26",67.47,67.5,65.41,65.47,103000.0],["2022-04-27",65.72,67.13,65.36,65.45,90400.0],["2022-04-28",66.69,68.33,65.46,67.93,146300.0],["2022-04-29",68.0,68.92,66.92,67.42,147300.0],["2022-05-02",67.19,68.93,66.52,68.83,150800.0],["2022-05-03",68.7,69.25,67.71,68.81,111700.0],["2022-05-04",67.24,71.99,67.17,71.62,174600.0],["2022-05-05",69.23,69.73,65.91,68.05,262000.0],["2022-05-06",68.46,68.75,66.23,67.27,176000.0],["2022-05-09",65.97,67.61,63.85,64.63,220000.0],["2022-05-10",65.77,66.02,62.09,63.37,120200.0],["2022-05-11",63.69,64.74,61.59,61.82,103400.0],["2022-05-12",61.22,63.88,60.89,63.13,172100.0],["2022-05-13",64.36,66.3,62.87,65.69,126500.0],["2022-05-16",64.95,65.98,63.63,63.77,119300.0],["2022-05-17",65.52,68.08,64.84,67.8,168500.0],["2022-05-18",66.22,68.04,65.63,66.15,206200.0],["2022-05-19",65.72,67.9,65.05,66.73,250700.0],["2022-05-20",68.18,68.63,63.42,65.5,141400.0],["2022-05-23",66.67,66.67,64.56,65.16,125300.0],["2022-05-24",64.25,64.56,63.39,64.32,106200.0],["2022-05-25",64.31,66.08,64.31,65.69,89000.0],["2022-05-26",66.46,67.54,65.54,66.79,93400.0],["2022-05-27",67.22,68.33,65.64,66.1,247500.0],["2022-05-31",65.96,69.39,64.66,68.94,269600.0],["2022-06-01",69.06,69.15,67.2,68.28,190600.0],["2022-06-02",68.73,73.6,68.68,73.54,235900.0],["2022-06-03",72.43,72.43,69.72,70.12,146300.0],["2022-06-06",71.49,72.01,70.17,71.22,117600.0],["2022-06-07",70.75,73.41,70.35,72.79,144500.0],["2022-06-08",72.35,73.18,71.67,72.49,124800.0],["2022-06-09",72.01,73.51,71.66,71.92,104100.0],["2022-06-10",70.74,71.4,69.53,70.31,157900.0],["2022-06-13",67.84,69.37,67.72,68.67,256800.0],["2022-06-14",69.16,69.7,67.95,68.75,249800.0],["2022-06-15",69.56,70.43,67.74,68.84,189700.0],["2022-06-16",66.94,67.87,57.79,58.4,351900.0],["2022-06-17",59.29,60.55,58.85,59.0,431200.0],["2022-06-21",60.19,61.81,58.94,60.23,189900.0],["2022-06-22",59.24,61.41,59.2,60.06,170300.0],["2022-06-23",59.96,61.64,58.74,59.78,244400.0],["2022-06-24",60.43,66.21,60.43,66.18,446200.0],["2022-06-27",66.37,66.93,65.11,66.36,176000.0],["2022-06-28",66.36,67.37,64.56,64.66,178400.0],["2022-06-29",64.56,64.6,60.97,61.87,294500.0],["2022-06-30",60.99,62.97,59.42,62.41,236200.0],["2022-07-01",62.33,64.71,61.64,62.87,136900.0],["2022-07-05",61.24,62.98,59.81,62.82,198500.0],["2022-07-06",62.4,62.4,59.08,60.42,102900.0],["2022-07-07",61.49,65.01,61.49,62.59,155300.0],["2022-07-08",62.32,63.68,61.51,62.39,72300.0],["2022-07-11",61.53,62.33,60.47,60.55,99900.0],["2022-07-12",59.98,61.83,59.98,61.18,100300.0],["2022-07-13",59.97,61.34,57.48,57.57,224400.0],["2022-07-14",56.73,57.16,55.02,57.1,215400.0],["2022-07-15",58.9,59.48,57.65,58.43,167700.0],["2022-07-18",59.67,60.15,56.77,57.09,133000.0],["2022-07-19",58.39,60.49,57.92,59.51,146500.0],["2022-07-20",58.99,61.48,58.99,61.11,211100.0],["2022-07-21",61.35,63.78,60.8,63.67,176900.0],["2022-07-22",63.85,63.85,61.14,61.63,111100.0],["2022-07-25",62.05,62.22,60.87,61.31,91900.0],["2022-07-26",60.55,61.44,60.0,60.44,86500.0],["2022-07-27",60.88,62.9,60.75,62.73,94500.0],["2022-07-28",63.37,64.47,62.01,64.32,76700.0],["2022-07-29",64.41,65.0,63.81,64.56,138300.0],["2022-08-01",64.64,65.24,63.44,63.95,246800.0],["2022-08-02",62.03,63.59,60.29,61.43,262200.0],["2022-08-03",61.08,63.05,60.05,60.15,257400.0],["2022-08-04",59.72,61.6,59.35,60.79,221700.0],["2022-08-05",60.45,61.81,59.65,60.67,145200.0],["2022-08-08",61.57,62.05,60.69,61.46,133200.0],["2022-08-09",61.57,61.84,60.42,60.75,178100.0],["2022-08-10",62.19,63.68,60.62,62.25,95300.0],["2022-08-11",62.71,66.24,62.4,65.97,143500.0],["2022-08-12",66.01,68.64,66.01,68.05,128800.0],["2022-08-15",67.51,68.27,66.69,67.67,87500.0],["2022-08-16",67.07,69.3,66.02,68.87,106000.0],["2022-08-17",67.8,68.21,66.36,67.16,87300.0],["2022-08-18",67.02,67.4,66.5,67.22,61800.0],["2022-08-19",65.7,67.66,65.17,65.63,102100.0],["2022-08-22",64.52,66.39,61.55,61.93,98200.0],["2022-08-23",61.67,63.32,61.43,61.71,75000.0],["2022-08-24",61.62,62.78,61.21,62.06,84000.0],["2022-08-25",62.38,63.78,61.24,63.59,58300.0],["2022-08-26",63.96,63.96,61.04,61.52,66100.0],["2022-08-29",61.11,62.44,60.08,61.42,95600.0],["2022-08-30",61.5,61.5,60.35,60.6,109300.0],["2022-08-31",60.89,61.2,59.71,59.9,140200.0],["2022-09-01",59.08,60.06,58.67,59.04,148500.0],["2022-09-02",59.91,60.1,58.18,58.76,84400.0],["2022-09-06",58.69,61.51,55.82,56.34,217900.0],["2022-09-07",56.3,57.49,55.68,56.68,213200.0],["2022-09-08",55.85,57.2,55.67,56.54,225000.0],["2022-09-09",57.29,60.21,56.46,60.06,287200.0],["2022-09-12",60.69,62.17,60.45,61.84,122900.0],["2022-09-13",60.05,61.6,59.45,60.27,174300.0],["2022-09-14",60.08,60.5,59.33,59.99,153000.0],["2022-09-15",59.57,61.36,58.52,58.99,119400.0],["2022-09-16",58.68,59.6,57.91,59.13,257900.0],["2022-09-19",58.36,60.43,58.36,60.37,67200.0],["2022-09-20",59.91,60.34,58.31,58.7,111200.0],["2022-09-21",59.0,59.49,57.98,58.09,130100.0],["2022-09-22",57.88,58.08,55.71,56.37,155700.0],["2022-09-23",55.33,56.43,53.3,54.14,236400.0],["2022-09-26",53.84,55.83,53.84,54.78,117900.0],["2022-09-27",55.45,56.09,53.69,54.46,127600.0],["2022-09-28",54.82,55.24,53.97,54.04,338900.0],["2022-09-29",53.03,53.03,49.45,50.47,352500.0],["2022-09-30",50.51,51.36,49.73,49.73,365800.0],["2022-10-03",50.52,54.48,49.73,52.57,404800.0],["2022-10-04",53.89,55.33,53.33,55.25,596100.0],["2022-10-05",54.75,56.01,53.94,55.49,263100.0],["2022-10-06",55.57,56.94,54.63,55.89,224400.0],["2022-10-07",55.31,56.34,54.31,54.75,213500.0],["2022-10-10",54.77,55.43,54.1,55.0,198300.0],["2022-10-11",54.63,56.1,54.63,55.17,279000.0],["2022-10-12",55.43,55.6,54.29,54.36,78300.0],["2022-10-13",52.78,55.14,52.77,54.55,165200.0],["2022-10-14",55.36,55.55,53.9,54.01,145000.0],["2022-10-17",55.25,56.04,55.01,55.59,170900.0],["2022-10-18",57.0,57.81,56.41,56.81,124300.0],["2022-10-19",56.4,57.0,55.33,56.25,93100.0],["2022-10-20",56.35,57.02,54.75,55.02,137900.0],["2022-10-21",55.02,56.08,54.74,55.85,171300.0],["2022-10-24",56.23,57.21,55.77,56.25,186100.0],["2022-10-25",56.26,57.8,56.25,56.4,215400.0],["2022-10-26",56.92,57.47,55.65,56.35,215800.0],["2022-10-27",56.99,57.98,55.56,56.63,282200.0],["2022-10-28",57.04,57.71,56.06,57.23,395000.0],["2022-10-31",56.79,58.7,56.61,58.42,256600.0],["2022-11-01",59.08,59.9,58.37,59.67,264800.0],["2022-11-02",63.02,67.02,62.27,62.96,430700.0],["2022-11-03",61.58,61.64,57.01,60.56,357300.0],["2022-11-04",61.76,66.0,61.76,65.71,346300.0],["2022-11-07",65.9,68.17,64.92,67.79,296800.0],["2022-11-08",68.0,69.02,66.54,68.81,271800.0],["2022-11-09",67.93,68.66,66.74,67.28,175200.0],["2022-11-10",69.96,71.84,69.61,71.72,299700.0],["2022-11-11",72.39,73.0,71.1,72.56,167200.0],["2022-11-14",72.06,74.17,70.91,72.91,211200.0],["2022-11-15",74.31,75.59,73.24,74.21,148500.0],["2022-11-16",74.25,74.25,71.4,72.44,221900.0],["2022-11-17",71.14,73.27,70.75,73.2,83400.0],["2022-11-18",74.48,74.7,73.31,74.05,132800.0],["2022-11-21",73.39,73.84,72.1,72.96,87800.0],["2022-11-22",73.05,73.33,71.9,72.97,83600.0],["2022-11-23",72.71,72.93,71.42,72.13,65000.0],["2022-11-25",71.59,72.4,71.17,71.48,40200.0],["2022-11-28",70.71,70.79,68.91,69.14,60400.0],["2022-11-29",69.72,70.21,68.76,69.21,103500.0],["2022-11-30",69.69,71.87,68.81,71.59,169400.0],["2022-12-01",71.71,73.0,71.4,72.67,108200.0],["2022-12-02",71.22,74.69,70.69,74.57,108300.0],["2022-12-05",73.71,74.4,72.4,73.23,111200.0],["2022-12-06",72.92,74.05,72.41,73.95,143600.0],["2022-12-07",73.75,74.29,70.97,71.36,154800.0],["2022-12-08",71.62,73.85,70.33,73.79,131100.0],["2022-12-09",73.38,74.1,69.38,69.58,89800.0],["2022-12-12",69.56,70.81,69.06,70.55,80200.0],["2022-12-13",73.26,73.55,70.6,70.71,115100.0],["2022-12-14",71.04,71.57,68.96,69.23,104200.0],["2022-12-15",68.11,70.66,67.28,67.74,209600.0],["2022-12-16",66.96,68.5,65.74,66.0,771700.0],["2022-12-19",66.48,66.48,64.88,65.5,116600.0],["2022-12-20",65.0,66.12,65.0,65.91,66100.0],["2022-12-21",66.46,68.24,66.0,67.51,97500.0],["2022-12-22",66.52,66.52,62.19,63.65,163100.0],["2022-12-23",63.95,63.95,62.89,63.83,70100.0],["2022-12-27",64.06,64.89,63.18,64.5,93500.0],["2022-12-28",64.74,64.9,62.54,62.68,67000.0],["2022-12-29",63.7,66.35,62.5,66.25,210900.0],["2022-12-30",65.82,66.16,64.8,65.29,76900.0],["2023-01-03",66.33,68.21,65.19,65.85,71300.0],["2023-01-04",66.58,67.62,65.88,66.7,94400.0],["2023-01-05",65.77,68.12,65.51,67.68,70000.0],["2023-01-06",68.3,70.72,67.89,69.82,91400.0],["2023-01-09",70.78,72.04,69.58,69.59,74200.0],["2023-01-10",70.09,72.52,69.38,72.45,130700.0],["2023-01-11",72.97,73.72,71.89,72.92,157000.0],["2023-01-12",72.92,73.48,71.48,71.76,101400.0],["2023-01-13",70.6,73.05,70.15,71.99,141400.0],["2023-01-17",71.88,72.95,71.65,71.86,62600.0],["2023-01-18",72.4,73.52,72.13,72.96,87100.0],["2023-01-19",72.51,72.51,70.47,71.49,79300.0],["2023-01-20",72.32,73.29,70.69,72.55,99000.0],["2023-01-23",72.67,73.16,72.02,72.97,77800.0],["2023-01-24",72.65,73.22,71.96,73.1,75700.0],["2023-01-25",72.09,72.22,68.52,68.52,118800.0],["2023-01-26",69.39,71.03,68.76,71.0,90200.0],["2023-01-27",70.99,73.03,70.85,72.0,58800.0],["2023-01-30",71.5,73.02,71.15,72.34,96000.0],["2023-01-31",72.47,74.44,72.34,74.43,193300.0],["2023-02-01",74.14,76.0,73.52,75.28,174900.0],["2023-02-02",75.5,76.13,73.32,73.99,335700.0],["2023-02-03",73.35,74.88,72.48,73.4,329500.0],["2023-02-06",73.09,74.16,71.21,73.15,96900.0],["2023-02-07",72.8,74.33,71.97,74.21,113700.0],["2023-02-08",73.45,74.65,73.23,73.68,95600.0],["2023-02-09",74.33,75.54,72.2,72.66,112400.0],["2023-02-10",72.42,73.43,70.78,71.23,79000.0],["2023-02-13",71.37,72.86,70.48,72.46,82400.0],["2023-02-14",72.19,72.83,71.17,71.91,90000.0],["2023-02-15",71.14,72.88,70.8,72.04,97300.0],["2023-02-16",71.1,73.38,70.28,72.36,89800.0],["2023-02-17",72.38,73.29,71.4,73.19,119400.0],["2023-02-21",72.08,72.87,70.19,70.19,112300.0],["2023-02-22",67.04,68.51,61.0,65.38,568800.0],["2023-02-23",65.3,67.12,63.95,65.13,384300.0],["2023-02-24",64.04,64.74,63.11,63.55,206900.0],["2023-02-27",64.3,65.0,63.74,63.78,165600.0],["2023-02-28",63.65,64.15,62.96,63.51,239300.0],["2023-03-01",63.58,64.7,62.91,64.28,139100.0],["2023-03-02",63.65,64.83,63.26,64.8,137000.0],["2023-03-03",65.36,67.82,65.27,66.63,211100.0],["2023-03-06",66.74,67.43,64.08,64.33,123500.0],["2023-03-07",64.05,64.07,62.88,63.05,97900.0],["2023-03-08",63.23,64.45,62.68,64.0,209700.0],["2023-03-09",64.04,64.56,62.04,62.29,159400.0],["2023-03-10",61.88,62.61,59.07,59.63,151000.0],["2023-03-13",58.4,58.99,56.81,58.47,238500.0],["2023-03-14",60.07,60.3,58.99,59.91,208200.0],["2023-03-15",58.28,59.85,57.53,59.38,213900.0],["2023-03-16",58.5,60.76,58.5,60.08,221500.0],["2023-03-17",59.47,59.74,57.9,58.35,461900.0],["2023-03-20",58.58,60.25,58.58,58.85,118800.0],["2023-03-21",59.74,60.71,59.34,59.34,117000.0],["2023-03-22",59.32,59.88,57.77,57.92,115500.0],["2023-03-23",58.29,58.76,56.8,57.39,243100.0],["2023-03-24",57.03,58.14,56.43,57.75,143500.0],["2023-03-27",58.56,58.56,57.32,57.96,172900.0],["2023-03-28",57.8,58.31,57.54,58.12,116500.0],["2023-03-29",58.53,58.69,57.52,58.48,139700.0],["2023-03-30",58.91,59.83,58.26,58.82,240600.0],["2023-03-31",59.24,60.8,58.91,60.42,176800.0],["2023-04-03",60.29,60.66,58.86,59.46,161000.0],["2023-04-04",59.58,59.95,57.28,57.87,177600.0],["2023-04-05",57.38,57.78,55.9,56.4,169800.0],["2023-04-06",56.61,57.22,55.25,56.66,168300.0],["2023-04-10",56.44,57.88,56.1,57.63,193500.0],["2023-04-11",58.0,58.64,57.29,57.59,100000.0],["2023-04-12",58.29,58.56,56.77,57.0,110200.0],["2023-04-13",57.38,57.86,56.34,57.6,104700.0],["2023-04-14",57.47,58.31,57.36,57.9,117000.0],["2023-04-17",58.15,58.57,57.7,58.16,86500.0],["2023-04-18",58.55,58.72,57.45,57.64,137700.0],["2023-04-19",57.19,58.06,56.77,57.68,164600.0],["2023-04-20",57.12,57.83,56.41,57.21,202700.0],["2023-04-21",57.22,57.31,56.43,57.06,177100.0],["2023-04-24",57.25,58.18,56.63,57.53,161600.0],["2023-04-25",56.88,57.3,55.75,55.83,261800.0],["2023-04-26",55.56,56.87,55.45,56.74,129900.0],["2023-04-27",58.01,58.03,56.1,57.18,203800.0],["2023-04-28",56.7,60.04,56.7,59.65,199100.0],["2023-05-01",59.41,60.68,59.28,59.41,201300.0],["2023-05-02",59.18,59.95,57.98,59.29,252600.0],["2023-05-03",59.18,60.58,59.18,59.46,221000.0],["2023-05-04",59.11,60.1,58.1,59.68,189200.0],["2023-05-05",60.58,61.34,59.48,59.86,143700.0],["2023-05-08",59.84,60.4,58.72,59.22,84400.0],["2023-05-09",58.7,58.7,57.65,58.01,98100.0],["2023-05-10",59.0,59.0,57.37,57.98,83900.0],["2023-05-11",57.72,58.65,57.05,58.55,102600.0],["2023-05-12",58.54,58.84,57.43,57.69,154100.0],["2023-05-15",57.85,58.09,57.3,57.35,143600.0],["2023-05-16",57.11,57.3,55.82,55.89,117900.0],["2023-05-17",56.01,57.5,55.7,57.4,265200.0],["2023-05-18",57.24,58.38,56.78,58.23,83900.0],["2023-05-19",58.85,59.5,57.98,58.11,156900.0],["2023-05-22",58.37,59.16,57.72,58.87,85300.0],["2023-05-23",58.54,59.24,57.66,57.88,97000.0],["2023-05-24",57.46,57.6,56.16,56.32,77700.0],["2023-05-25",56.39,56.61,55.85,56.03,106700.0],["2023-05-26",55.85,57.44,55.85,57.12,57900.0],["2023-05-30",57.21,57.38,55.7,55.83,73500.0],["2023-05-31",55.58,56.13,54.12,54.96,157600.0],["2023-06-01",55.04,55.44,54.44,55.28,89400.0],["2023-06-02",56.2,57.78,56.2,57.18,189300.0],["2023-06-05",56.67,56.67,54.61,55.59,135000.0],["2023-06-06",55.49,58.46,55.11,58.33,114300.0],["2023-06-07",58.71,60.14,58.69,59.67,119500.0],["2023-06-08",59.84,59.98,57.87,57.9,112200.0],["2023-06-09",57.73,57.91,57.04,57.76,78700.0],["2023-06-12",58.08,59.71,57.61,59.08,115100.0],["2023-06-13",59.35,60.64,59.21,59.81,124100.0],["2023-06-14",60.01,60.2,58.31,58.75,117600.0],["2023-06-15",58.63,59.54,58.63,59.48,90600.0],["2023-06-16",60.12,60.12,58.18,59.09,421200.0],["2023-06-20",58.53,58.53,56.73,56.96,115600.0],["2023-06-21",56.61,57.85,56.33,57.39,106200.0],["2023-06-22",57.05,57.28,55.62,55.81,132800.0],["2023-06-23",54.87,55.77,54.53,55.37,434100.0],["2023-06-26",55.37,56.56,54.99,55.75,95200.0],["2023-06-27",56.04,57.2,55.81,56.9,100600.0],["2023-06-28",56.98,57.0,55.83,56.08,106500.0],["2023-06-29",56.17,57.31,56.17,56.43,113200.0],["2023-06-30",57.13,57.39,56.44,56.51,165000.0],["2023-07-03",56.13,58.02,55.98,57.48,99800.0],["2023-07-05",57.42,57.42,56.1,56.14,105600.0],["2023-07-06",55.6,56.32,54.74,54.88,154900.0],["2023-07-07",55.06,56.38,54.99,55.88,172100.0],["2023-07-10",55.67,56.58,55.53,55.88,186200.0],["2023-07-11",54.24,55.35,52.59,53.31,336100.0],["2023-07-12",54.34,55.69,54.34,54.66,426400.0],["2023-07-13",54.94,55.38,54.38,55.35,316400.0],["2023-07-14",55.51,55.51,54.21,55.07,188200.0],["2023-07-17",54.97,54.97,53.85,53.94,179300.0],["2023-07-18",54.03,54.69,53.26,53.38,274100.0],["2023-07-19",53.68,54.5,53.11,54.49,317300.0],["2023-07-20",54.54,56.93,54.26,55.75,188100.0],["2023-07-21",56.45,57.55,55.92,57.27,262100.0],["2023-07-24",57.42,58.57,57.16,57.61,154000.0],["2023-07-25",57.33,57.82,56.52,56.62,140300.0],["2023-07-26",56.62,57.82,56.46,56.81,143200.0],["2023-07-27",57.1,57.25,56.41,56.6,126300.0],["2023-07-28",57.07,57.76,56.72,57.66,145900.0],["2023-07-31",57.66,61.66,57.66,59.77,455500.0],["2023-08-01",60.93,66.54,59.07,66.06,626600.0],["2023-08-02",65.94,66.11,64.2,64.35,321800.0],["2023-08-03",64.0,64.85,62.5,64.77,277900.0],["2023-08-04",64.73,64.87,63.85,64.71,229400.0],["2023-08-07",64.72,65.18,63.49,64.72,197500.0],["2023-08-08",63.73,64.55,62.65,64.39,121200.0],["2023-08-09",64.21,64.21,62.4,62.77,192400.0],["2023-08-10",62.85,63.23,60.03,60.39,200500.0],["2023-08-11",60.1,60.41,59.1,59.21,122600.0],["2023-08-14",58.81,61.45,58.23,61.25,212500.0],["2023-08-15",60.82,61.38,59.27,61.29,92900.0],["2023-08-16",61.09,61.45,59.07,59.55,216700.0],["2023-08-17",59.96,60.07,58.7,58.75,121600.0],["2023-08-18",58.09,60.05,57.91,59.83,112000.0],["2023-08-21",59.8,61.09,59.5,60.89,127000.0],["2023-08-22",61.07,61.3,60.43,60.95,90900.0],["2023-08-23",60.83,61.4,60.48,61.36,99600.0],["2023-08-24",61.0,61.14,59.95,60.33,196300.0],["2023-08-25",60.44,61.26,59.28,59.79,85700.0],["2023-08-28",59.88,60.89,59.68,59.86,69000.0],["2023-08-29",59.56,61.2,59.25,61.08,116300.0],["2023-08-30",60.72,61.23,59.82,60.07,94000.0],["2023-08-31",60.12,61.1,60.1,60.21,131500.0],["2023-09-01",60.56,61.5,60.29,60.4,89200.0],["2023-09-05",59.7,59.7,57.08,57.74,152700.0],["2023-09-06",57.97,58.27,56.6,57.19,124000.0],["2023-09-07",56.89,57.03,55.21,55.54,153900.0],["2023-09-08",55.8,56.48,54.75,55.9,168200.0],["2023-09-11",56.46,57.21,55.95,56.8,137500.0],["2023-09-12",56.55,57.99,56.55,57.39,142400.0],["2023-09-13",57.23,57.54,55.86,56.05,187200.0],["2023-09-14",56.64,57.43,56.24,57.38,170600.0],["2023-09-15",57.5,57.93,56.57,56.93,539100.0],["2023-09-18",57.16,57.16,55.82,55.88,76300.0],["2023-09-19",55.75,57.69,55.54,56.98,126200.0],["2023-09-20",57.0,57.8,56.45,56.46,99000.0],["2023-09-21",55.96,56.26,55.33,55.76,98400.0],["2023-09-22",55.85,56.26,55.22,55.32,94200.0],["2023-09-25",54.94,55.62,54.56,54.85,64300.0],["2023-09-26",54.57,56.72,52.89,53.18,114900.0],["2023-09-27",53.75,54.01,52.19,52.68,109400.0],["2023-09-28",52.56,55.9,52.56,55.11,248300.0],["2023-09-29",55.38,55.79,54.18,54.26,150400.0],["2023-10-02",54.12,54.7,53.87,54.47,163600.0],["2023-10-03",53.86,54.72,51.95,54.15,122600.0],["2023-10-04",54.24,55.3,54.13,55.09,148400.0],["2023-10-05",55.18,55.18,53.21,53.94,133200.0],["2023-10-06",53.68,54.8,53.37,54.47,124200.0],["2023-10-09",54.14,55.45,53.32,54.54,95900.0],["2023-10-10",54.5,55.21,54.31,54.81,115100.0],["2023-10-11",54.77,55.36,54.65,55.2,83700.0],["2023-10-12",55.18,55.25,54.09,54.24,82900.0],["2023-10-13",54.27,54.53,53.42,53.5,129200.0],["2023-10-16",54.15,56.06,54.15,55.86,141500.0],["2023-10-17",55.39,58.3,54.77,56.23,165700.0],["2023-10-18",55.58,55.68,54.28,54.49,112900.0],["2023-10-19",53.99,53.99,51.97,52.51,153900.0],["2023-10-20",52.74,53.47,52.13,53.01,214900.0],["2023-10-23",53.01,53.94,51.91,51.94,131200.0],["2023-10-24",52.15,52.62,51.44,52.0,99100.0],["2023-10-25",51.4,53.23,51.06,52.68,207900.0],["2023-10-26",48.06,49.33,43.16,44.47,578900.0],["2023-10-27",44.27,44.27,40.32,40.72,601900.0],["2023-10-30",41.44,42.01,41.21,41.34,406700.0],["2023-10-31",41.63,41.63,39.8,40.22,493900.0],["2023-11-01",40.35,41.2,38.21,39.2,323900.0],["2023-11-02",40.78,43.09,39.9,42.88,761300.0],["2023-11-03",43.68,45.41,43.68,44.23,346500.0],["2023-11-06",43.99,46.45,43.97,46.08,286700.0],["2023-11-07",45.56,46.3,44.83,46.2,222000.0],["2023-11-08",46.11,46.33,44.95,45.53,190600.0],["2023-11-09",45.63,45.63,43.54,43.66,236700.0],["2023-11-10",43.73,44.16,42.31,43.39,225800.0],["2023-11-13",43.39,43.76,42.8,43.23,142500.0],["2023-11-14",44.93,47.05,44.55,46.64,224000.0],["2023-11-15",46.47,48.35,46.4,47.97,177700.0],["2023-11-16",47.65,48.26,46.62,46.73,177100.0],["2023-11-17",47.35,47.59,46.85,47.16,176400.0],["2023-11-20",46.83,47.89,45.29,47.83,130600.0],["2023-11-21",47.27,47.27,45.76,46.04,104700.0],["2023-11-22",46.75,47.38,45.25,46.63,101500.0],["2023-11-24",46.42,47.55,46.42,46.51,62900.0],["2023-11-27",46.08,46.77,45.89,46.36,125700.0],["2023-11-28",46.54,46.57,45.85,46.21,114100.0],["2023-11-29",46.81,47.5,46.0,46.13,147900.0],["2023-11-30",46.22,46.79,45.59,45.92,171000.0],["2023-12-01",45.56,46.32,44.78,46.14,203500.0],["2023-12-04",43.57,46.54,43.57,46.49,251800.0],["2023-12-05",46.6,46.72,45.64,45.75,183500.0],["2023-12-06",46.21,46.96,45.48,45.58,167200.0],["2023-12-07",45.74,46.08,44.75,46.05,313500.0],["2023-12-08",46.07,46.63,45.56,45.63,123600.0],["2023-12-11",45.88,47.76,45.43,45.81,166200.0],["2023-12-12",45.81,46.1,45.16,45.8,477700.0],["2023-12-13",45.68,47.92,45.52,47.7,347200.0],["2023-12-14",48.72,51.4,48.72,51.06,425300.0],["2023-12-15",51.54,51.54,49.3,49.61,572700.0],["2023-12-18",49.85,49.95,48.95,48.99,160000.0],["2023-12-19",49.12,50.87,48.99,50.69,246600.0],["2023-12-20",50.36,52.08,49.92,50.95,316600.0],["2023-12-21",51.5,52.24,50.84,51.93,201700.0],["2023-12-22",52.11,52.94,52.11,52.5,152400.0],["2023-12-26",52.87,53.31,52.57,53.16,151000.0],["2023-12-27",53.46,54.07,53.25,53.58,177400.0],["2023-12-28",53.26,53.54,52.95,53.15,161200.0],["2023-12-29",53.21,53.31,49.07,52.36,201700.0],["2024-01-02",52.09,53.08,51.62,52.13,159500.0],["2024-01-03",51.69,51.69,50.02,50.09,257200.0],["2024-01-04",50.19,50.32,49.13,49.95,284800.0],["2024-01-05",49.32,50.53,49.12,49.14,112400.0],["2024-01-08",49.01,50.6,48.6,50.35,142700.0],["2024-01-09",49.49,49.72,48.82,49.22,191100.0],["2024-01-10",49.0,49.56,48.27,49.31,163300.0],["2024-01-11",49.08,49.36,48.1,48.83,234600.0],["2024-01-12",49.42,49.71,47.57,47.8,180400.0],["2024-01-16",47.47,48.08,46.82,47.59,185500.0],["2024-01-17",46.7,47.85,46.51,47.8,175800.0],["2024-01-18",48.2,48.79,46.71,47.98,166400.0],["2024-01-19",48.14,48.23,46.97,47.9,169200.0],["2024-01-22",48.6,49.0,47.5,48.51,354800.0],["2024-01-23",49.33,49.87,48.17,48.58,191000.0],["2024-01-24",49.26,50.5,47.42,48.2,139600.0],["2024-01-25",48.46,48.67,47.81,48.49,114400.0],["2024-01-26",49.06,49.38,48.3,48.67,104400.0],["2024-01-29",48.57,49.27,48.05,48.83,273600.0],["2024-01-30",48.5,49.22,48.15,48.81,173700.0],["2024-01-31",48.81,49.66,48.13,48.15,202300.0],["2024-02-01",48.26,49.45,48.12,49.32,124700.0],["2024-02-02",48.58,49.65,48.21,49.08,97500.0],["2024-02-05",48.28,48.81,47.61,48.21,137600.0],["2024-02-06",48.14,49.44,47.98,49.41,123400.0],["2024-02-07",49.34,49.34,48.25,48.34,146800.0],["2024-02-08",48.25,49.22,48.18,48.42,266800.0],["2024-02-09",48.49,50.36,48.49,49.43,170000.0],["2024-02-12",49.69,51.09,49.29,50.98,139700.0],["2024-02-13",48.93,49.57,47.87,48.25,212200.0],["2024-02-14",49.16,49.16,47.94,48.45,169500.0],["2024-02-15",49.01,50.73,48.9,50.54,197200.0],["2024-02-16",50.36,50.56,49.53,49.95,107300.0],["2024-02-20",49.02,49.54,48.46,49.3,143300.0],["2024-02-21",56.24,62.93,56.04,59.18,904400.0],["2024-02-22",59.67,59.84,58.0,58.37,539900.0],["2024-02-23",58.58,58.58,55.56,55.68,243400.0],["2024-02-26",55.51,57.41,55.01,55.6,232800.0],["2024-02-27",56.43,57.22,55.88,57.09,204300.0],["2024-02-28",56.88,57.87,56.24,57.07,143300.0],["2024-02-29",58.11,58.17,56.38,56.86,189700.0],["2024-03-01",56.8,57.89,55.94,57.71,203700.0],["2024-03-04",57.55,57.55,55.93,56.39,148500.0],["2024-03-05",55.95,56.95,55.4,56.1,200300.0],["2024-03-06",56.27,56.8,55.79,56.01,120500.0],["2024-03-07",56.2,57.52,55.49,55.87,127400.0],["2024-03-08",56.29,57.18,55.4,55.71,133400.0],["2024-03-11",55.38,56.09,55.38,55.63,112700.0],["2024-03-12",55.33,56.13,54.89,55.69,104700.0],["2024-03-13",55.45,56.12,54.65,55.37,158500.0],["2024-03-14",55.22,55.22,53.59,54.02,184800.0],["2024-03-15",53.9,54.99,53.77,54.25,300500.0],["2024-03-18",54.65,55.25,54.03,54.24,151000.0],["2024-03-19",54.11,54.78,54.0,54.14,132200.0],["2024-03-20",53.8,54.6,53.11,53.95,234900.0],["2024-03-21",54.19,56.09,54.11,55.53,240600.0],["2024-03-22",55.53,55.64,54.93,54.98,130600.0],["2024-03-25",54.98,55.43,54.21,54.91,164700.0],["2024-03-26",55.23,56.83,54.06,54.61,162900.0],["2024-03-27",55.27,56.94,55.27,56.88,194700.0],["2024-03-28",56.75,57.91,56.71,57.58,189000.0],["2024-04-01",57.96,57.96,55.77,56.06,138800.0],["2024-04-02",55.41,55.41,54.7,55.26,207100.0],["2024-04-03",54.65,56.44,54.65,56.2,139300.0],["2024-04-04",57.04,57.04,55.28,55.43,85400.0],["2024-04-05",55.02,55.92,54.65,54.72,129000.0],["2024-04-08",54.89,56.05,54.72,55.21,106600.0],["2024-04-09",55.21,56.2,55.21,56.15,172300.0],["2024-04-10",54.29,54.29,52.39,53.07,198200.0],["2024-04-11",53.59,54.07,53.25,53.59,114100.0],["2024-04-12",52.94,52.94,51.73,51.89,109900.0],["2024-04-15",52.25,52.7,51.07,51.69,146100.0],["2024-04-16",51.07,51.58,50.85,51.06,147900.0],["2024-04-17",51.51,51.51,50.33,50.48,122600.0],["2024-04-18",50.45,50.91,49.82,50.22,137400.0],["2024-04-19",49.85,50.98,49.69,49.99,152900.0],["2024-04-22",49.91,50.33,49.13,49.83,121200.0],["2024-04-23",49.7,50.5,49.7,50.4,128600.0],["2024-04-24",50.4,51.17,50.4,50.74,122600.0],["2024-04-25",50.0,50.2,49.42,50.01,126600.0],["2024-04-26",50.25,51.06,50.25,50.59,105300.0],["2024-04-29",50.99,51.81,50.31,50.38,125600.0],["2024-04-30",51.96,56.72,50.52,50.57,473300.0],["2024-05-01",50.76,53.36,50.54,51.92,238000.0],["2024-05-02",52.66,52.78,51.22,51.49,211000.0],["2024-05-03",52.49,52.49,51.1,51.23,165500.0],["2024-05-06",51.71,53.0,50.89,51.05,114900.0],["2024-05-07",51.38,51.63,50.7,50.79,130200.0],["2024-05-08",49.94,51.71,49.88,51.57,99400.0],["2024-05-09",51.5,51.91,51.0,51.37,83600.0],["2024-05-10",51.47,51.61,50.3,50.53,97600.0],["2024-05-13",50.73,51.2,50.44,50.64,87400.0],["2024-05-14",51.44,51.44,50.66,51.37,103600.0],["2024-05-15",51.77,52.0,50.63,51.61,97900.0],["2024-05-16",51.52,51.52,50.52,50.72,84900.0],["2024-05-17",50.71,51.17,50.08,50.44,98100.0],["2024-05-20",50.51,50.51,49.21,49.33,129800.0],["2024-05-21",49.1,49.54,48.72,49.48,101200.0],["2024-05-22",49.47,49.73,48.56,48.86,118700.0],["2024-05-23",48.86,49.26,47.79,48.0,201200.0],["2024-05-24",48.54,49.62,47.87,49.21,182700.0],["2024-05-28",49.63,51.14,49.27,51.11,143400.0],["2024-05-29",50.28,51.22,50.28,50.79,159600.0],["2024-05-30",51.3,53.2,50.77,53.05,182200.0],["2024-05-31",53.28,54.34,52.91,53.94,261200.0],["2024-06-03",54.15,55.2,53.56,54.84,201200.0],["2024-06-04",54.34,55.32,53.91,54.48,235900.0],["2024-06-05",54.3,55.06,53.16,55.01,178400.0],["2024-06-06",55.88,56.3,54.51,54.9,187800.0],["2024-06-07",54.0,54.82,53.06,53.76,165400.0],["2024-06-10",52.88,53.42,52.05,52.98,207800.0],["2024-06-11",52.58,52.81,51.83,52.54,184000.0],["2024-06-12",54.06,54.29,52.56,52.98,118600.0],["2024-06-13",52.58,52.93,50.35,50.9,146100.0],["2024-06-14",50.13,50.24,49.03,50.06,205600.0],["2024-06-17",50.21,51.33,49.97,51.25,116700.0],["2024-06-18",51.1,51.18,49.62,51.12,149400.0],["2024-06-20",50.79,52.4,49.98,51.12,212200.0],["2024-06-21",51.12,51.12,50.18,51.05,669100.0],["2024-06-24",51.38,51.87,50.49,50.51,116200.0],["2024-06-25",50.24,50.24,48.6,49.16,142900.0],["2024-06-26",48.74,48.89,48.19,48.74,129200.0],["2024-06-27",48.97,49.41,48.49,49.07,124700.0],["2024-06-28",49.64,49.98,48.74,49.32,225900.0],["2024-07-01",49.4,50.38,48.78,50.05,225400.0],["2024-07-02",50.21,51.36,50.17,50.2,189300.0],["2024-07-03",50.17,50.8,49.06,49.47,48700.0],["2024-07-05",49.19,49.51,48.32,48.46,76400.0],["2024-07-08",49.06,49.46,48.44,48.51,73500.0],["2024-07-09",48.25,48.5,47.76,47.86,94100.0],["2024-07-10",48.09,48.11,47.49,48.05,92600.0],["2024-07-11",49.32,51.04,49.15,50.96,173400.0],["2024-07-12",51.24,51.93,50.83,51.24,111700.0],["2024-07-15",51.53,52.25,50.96,51.54,144800.0],["2024-07-16",52.3,53.71,52.3,53.68,135600.0],["2024-07-17",53.15,53.78,52.0,52.82,199000.0],["2024-07-18",52.69,53.87,51.87,52.27,102200.0],["2024-07-19",52.29,52.29,49.9,50.06,107200.0],["2024-07-22",49.75,50.41,49.05,50.2,149200.0],["2024-07-23",50.08,51.44,49.55,50.92,124800.0],["2024-07-24",50.73,51.26,50.23,50.55,148100.0],["2024-07-25",50.8,51.09,49.34,49.5,344200.0],["2024-07-26",50.28,51.15,48.92,51.06,205400.0],["2024-07-29",51.25,51.48,49.63,50.4,171400.0],["2024-07-30",50.67,50.81,50.13,50.31,209400.0],["2024-07-31",55.0,56.68,53.65,55.18,324000.0],["2024-08-01",54.63,55.36,53.45,54.1,268600.0],["2024-08-02",51.8,52.85,50.95,51.83,154000.0],["2024-08-05",49.5,49.9,48.69,49.79,197300.0],["2024-08-06",49.59,50.57,48.88,50.17,161000.0],["2024-08-07",49.91,52.02,49.43,49.85,157600.0],["2024-08-08",50.49,51.18,48.98,49.21,106000.0],["2024-08-09",49.1,50.61,49.02,49.64,170400.0],["2024-08-12",50.04,50.04,48.5,48.92,142500.0],["2024-08-13",49.44,50.99,48.85,50.82,169800.0],["2024-08-14",51.03,51.21,49.95,50.58,166300.0],["2024-08-15",51.64,52.06,50.89,51.34,174300.0],["2024-08-16",51.19,51.46,50.32,50.52,98700.0],["2024-08-19",50.72,51.27,50.51,51.23,197400.0],["2024-08-20",51.48,51.56,50.5,51.04,177100.0],["2024-08-21",51.61,51.61,50.62,50.89,109200.0],["2024-08-22",50.79,51.01,48.44,48.55,100800.0],["2024-08-23",48.77,50.76,48.34,50.31,158500.0],["2024-08-26",50.97,51.73,50.29,50.29,157500.0],["2024-08-27",50.17,50.8,49.64,50.43,104800.0],["2024-08-28",50.36,50.83,49.91,50.21,72900.0],["2024-08-29",50.8,51.2,50.28,50.68,97700.0],["2024-08-30",50.84,51.51,49.83,50.54,92900.0],["2024-09-03",50.24,50.27,48.59,48.72,107000.0],["2024-09-04",48.49,48.75,47.5,47.61,104100.0],["2024-09-05",47.47,47.75,46.72,47.02,182800.0],["2024-09-06",46.91,47.2,46.12,46.64,129300.0],["2024-09-09",46.57,46.6,45.58,45.89,169200.0],["2024-09-10",45.68,45.68,44.2,44.8,156800.0],["2024-09-11",44.53,45.84,43.9,45.72,181200.0],["2024-09-12",45.9,46.71,44.9,46.09,173200.0],["2024-09-13",46.84,47.96,45.5,47.78,194300.0],["2024-09-16",48.06,48.43,47.44,48.34,263000.0],["2024-09-17",48.96,50.0,48.86,49.54,168000.0],["2024-09-18",49.8,50.77,48.73,49.08,187500.0],["2024-09-19",50.57,51.0,48.46,50.78,168200.0],["2024-09-20",50.64,50.64,48.08,48.57,667400.0],["2024-09-23",48.88,48.96,47.69,47.88,145900.0],["2024-09-24",48.13,48.91,47.88,48.75,116300.0],["2024-09-25",48.58,48.85,47.0,47.27,238700.0],["2024-09-26",48.14,48.52,47.43,47.52,134100.0],["2024-09-27",48.28,49.32,47.36,48.0,167400.0],["2024-09-30",47.45,47.45,46.22,46.55,168900.0],["2024-10-01",46.56,46.56,44.3,44.81,460700.0],["2024-10-02",44.74,45.0,43.49,43.59,458400.0],["2024-10-03",43.14,43.77,42.14,42.14,275300.0],["2024-10-04",42.87,43.23,42.47,42.65,273100.0],["2024-10-07",42.39,42.74,41.47,41.66,175100.0],["2024-10-08",41.66,42.38,40.75,42.29,221900.0],["2024-10-09",41.99,43.08,41.99,42.49,190500.0],["2024-10-10",42.01,42.92,41.51,42.63,213900.0],["2024-10-11",42.48,42.88,42.33,42.67,94500.0],["2024-10-14",42.39,43.07,42.1,42.83,167500.0],["2024-10-15",42.57,43.26,42.26,42.28,167900.0],["2024-10-16",42.49,43.1,41.38,41.57,638500.0],["2024-10-17",41.89,41.93,40.31,41.09,363000.0],["2024-10-18",41.47,42.14,41.09,41.17,245900.0],["2024-10-21",42.13,42.16,40.3,40.36,199600.0],["2024-10-22",40.22,40.42,39.86,40.31,163200.0],["2024-10-23",39.96,40.49,39.9,40.3,297400.0],["2024-10-24",40.63,41.02,40.05,40.6,236700.0],["2024-10-25",40.84,41.0,40.19,40.38,239500.0],["2024-10-28",40.72,41.8,40.72,41.7,205600.0],["2024-10-29",41.1,41.54,40.82,41.52,204400.0],["2024-10-30",41.37,43.72,41.29,42.2,530500.0],["2024-10-31",41.12,42.07,40.84,41.95,367700.0],["2024-11-01",42.36,43.31,42.09,43.27,309300.0],["2024-11-04",43.41,44.5,43.41,43.92,271800.0],["2024-11-05",43.76,44.73,43.12,44.38,328400.0],["2024-11-06",46.27,47.0,44.82,45.21,247100.0],["2024-11-07",45.45,45.5,44.36,44.69,181400.0],["2024-11-08",43.62,44.66,43.01,43.55,342500.0],["2024-11-11",44.0,44.58,43.75,44.07,149900.0],["2024-11-12",43.65,44.3,43.28,44.06,251400.0],["2024-11-13",44.48,45.08,43.77,43.8,203300.0],["2024-11-14",43.88,44.12,42.97,43.28,188500.0],["2024-11-15",43.52,43.58,42.17,42.33,148500.0],["2024-11-18",42.55,42.58,41.87,42.28,203300.0],["2024-11-19",41.69,42.14,41.3,41.43,117500.0],["2024-11-20",41.35,41.7,40.7,41.66,137200.0],["2024-11-21",41.56,42.63,41.43,42.63,181800.0],["2024-11-22",42.5,43.9,42.5,43.38,216500.0],["2024-11-25",44.08,45.86,43.71,43.77,217300.0],["2024-11-26",43.33,43.5,42.02,42.06,254800.0],["2024-11-27",42.56,43.51,42.06,42.11,190000.0],["2024-11-29",42.32,42.75,41.73,42.1,148100.0],["2024-12-02",42.39,43.06,41.64,42.68,160700.0],["2024-12-03",42.38,43.04,40.78,41.32,184900.0],["2024-12-04",41.17,42.03,41.09,41.9,155700.0],["2024-12-05",41.96,42.5,41.3,41.85,283200.0],["2024-12-06",42.32,43.16,41.72,41.99,225300.0],["2024-12-09",42.47,43.99,42.18,42.79,262000.0],["2024-12-10",42.9,43.83,42.01,43.52,221500.0],["2024-12-11",43.8,43.99,42.79,43.57,226300.0],["2024-12-12",43.57,43.95,42.56,42.78,240100.0],["2024-12-13",42.61,42.99,41.56,41.74,217400.0],["2024-12-16",41.16,41.49,39.84,40.15,266200.0],["2024-12-17",39.98,40.1,39.31,39.46,258000.0],["2024-12-18",39.77,40.62,38.9,39.27,305300.0],["2024-12-19",39.67,39.81,38.45,38.63,209200.0],["2024-12-20",38.22,38.92,38.22,38.63,923000.0],["2024-12-23",38.58,38.86,37.95,38.32,263800.0],["2024-12-24",38.32,39.29,38.1,39.0,177600.0],["2024-12-26",38.97,40.06,38.56,39.47,133300.0],["2024-12-27",39.2,40.45,38.53,39.01,121100.0],["2024-12-30",38.81,39.68,38.22,39.56,229700.0],["2024-12-31",39.66,40.23,39.43,39.92,171500.0],["2025-01-02",40.14,40.37,39.08,39.33,148200.0],["2025-01-03",39.4,39.55,38.85,39.43,306900.0],["2025-01-06",39.81,40.6,39.67,39.76,239900.0],["2025-01-07",39.78,40.15,39.27,39.59,140500.0],["2025-01-08",39.35,39.35,38.6,39.26,131500.0],["2025-01-10",38.65,38.81,38.32,38.6,187600.0],["2025-01-13",38.43,38.72,38.2,38.56,196400.0],["2025-01-14",38.78,39.19,38.41,39.18,124600.0],["2025-01-15",39.72,40.01,39.12,39.28,93000.0],["2025-01-16",39.2,39.69,38.87,39.53,163800.0],["2025-01-17",39.88,40.51,39.61,40.14,186800.0],["2025-01-21",40.32,40.86,40.08,40.75,198500.0],["2025-01-22",40.54,40.79,39.84,39.95,132400.0],["2025-01-23",39.74,39.9,39.3,39.68,144900.0],["2025-01-24",39.69,39.83,39.4,39.67,101300.0],["2025-01-27",39.75,41.09,39.71,40.76,190600.0],["2025-01-28",40.36,40.68,39.95,40.1,102600.0],["2025-01-29",39.94,40.21,39.01,39.33,167400.0],["2025-01-30",39.76,40.41,39.15,39.53,179600.0],["2025-01-31",39.31,39.84,37.9,38.15,285600.0],["2025-02-03",37.1,37.6,35.67,36.2,303200.0],["2025-02-04",36.08,37.28,35.75,37.15,202900.0],["2025-02-05",37.38,37.8,37.15,37.73,146200.0],["2025-02-06",37.91,38.4,37.16,37.2,198000.0],["2025-02-07",37.08,37.57,36.4,36.73,192800.0],["2025-02-10",36.98,37.39,36.07,36.16,211400.0],["2025-02-11",35.72,36.69,35.72,36.24,209100.0],["2025-02-12",35.65,36.13,35.51,35.56,208300.0],["2025-02-13",36.6,36.6,35.09,35.38,434700.0],["2025-02-14",35.75,36.26,35.28,35.44,214000.0],["2025-02-18",35.27,36.21,34.99,36.15,331100.0],["2025-02-19",32.5,33.62,30.25,33.35,861100.0],["2025-02-20",33.55,34.85,32.95,33.45,412400.0],["2025-02-21",33.97,34.9,32.85,33.08,300300.0],["2025-02-24",33.0,34.78,32.67,33.99,574900.0],["2025-02-25",34.32,34.53,33.72,33.79,218300.0],["2025-02-26",33.61,34.05,32.87,33.58,201000.0],["2025-02-27",33.3,34.15,32.88,33.06,293800.0],["2025-02-28",33.06,34.04,32.87,33.08,282600.0],["2025-03-03",33.28,34.02,31.64,31.7,239400.0],["2025-03-04",31.25,31.33,30.66,30.91,301900.0],["2025-03-05",31.5,32.4,31.21,31.96,205500.0],["2025-03-06",31.79,32.54,31.73,32.06,182600.0],["2025-03-07",31.95,33.28,31.95,32.66,293500.0],["2025-03-10",32.45,33.24,31.92,32.48,272400.0],["2025-03-11",32.59,32.59,31.3,31.63,208000.0],["2025-03-12",31.69,31.85,30.99,31.0,243400.0],["2025-03-13",30.75,31.16,29.75,30.15,253200.0],["2025-03-14",30.46,30.7,30.05,30.39,386200.0],["2025-03-17",31.79,31.79,30.25,30.33,207000.0],["2025-03-18",30.07,31.1,30.07,30.59,388400.0],["2025-03-19",30.54,30.88,30.02,30.44,238900.0],["2025-03-20",30.04,30.81,30.04,30.37,156300.0],["2025-03-21",30.01,30.68,29.7,30.08,674100.0],["2025-03-24",30.34,32.13,30.34,31.29,289700.0],["2025-03-25",31.29,32.47,30.92,31.02,282300.0],["2025-03-26",31.16,31.5,30.48,31.12,207700.0],["2025-03-27",30.82,30.84,29.06,29.1,509000.0],["2025-03-28",29.04,29.04,27.36,27.41,356800.0],["2025-03-31",26.92,27.15,26.21,26.74,754300.0],["2025-04-01",26.77,28.42,26.32,26.66,423000.0],["2025-04-02",26.28,27.22,26.11,26.99,456400.0],["2025-04-03",26.21,26.47,24.72,25.3,410300.0],["2025-04-04",24.42,25.57,24.0,25.23,693900.0],["2025-04-07",24.18,25.85,23.63,24.67,816100.0],["2025-04-08",25.32,25.88,23.23,23.66,457400.0],["2025-04-09",23.12,25.9,23.1,25.57,706700.0],["2025-04-10",24.69,25.24,23.1,23.44,363200.0],["2025-04-11",23.4,25.57,22.75,23.32,365300.0],["2025-04-14",23.73,24.03,22.92,23.69,535400.0],["2025-04-15",24.28,24.8,22.87,23.85,572900.0],["2025-04-16",23.92,24.28,23.28,23.67,432900.0],["2025-04-17",23.79,24.67,23.63,24.39,360700.0],["2025-04-21",24.1,24.5,23.67,24.45,513200.0],["2025-04-22",24.97,25.03,24.06,24.49,1112200.0],["2025-04-23",24.96,25.71,24.41,24.82,1225100.0],["2025-04-24",25.22,26.45,24.1,24.74,1144500.0],["2025-04-25",24.67,25.42,24.05,24.74,516900.0],["2025-04-28",24.74,25.09,24.39,24.69,648000.0],["2025-04-29",24.8,25.99,24.27,25.76,512000.0],["2025-04-30",25.34,26.26,24.98,26.01,601800.0],["2025-05-01",25.71,26.6,25.42,26.4,611900.0],["2025-05-02",26.6,26.89,26.3,26.53,387400.0],["2025-05-05",26.21,27.09,26.13,26.51,305200.0],["2025-05-06",26.51,26.6,25.67,25.72,252000.0],["2025-05-07",25.95,26.23,25.47,25.87,296800.0],["2025-05-08",25.87,26.84,25.84,26.6,245700.0],["2025-05-09",26.66,27.18,26.64,26.71,212400.0],["2025-05-12",27.87,28.73,27.47,27.94,287200.0],["2025-05-13",28.38,28.72,27.8,28.32,299700.0],["2025-05-14",28.29,28.54,27.87,27.94,218900.0],["2025-05-15",27.8,28.19,27.39,28.0,228300.0],["2025-05-16",27.97,28.22,27.64,28.13,197600.0],["2025-05-19",27.53,27.81,27.47,27.68,135400.0],["2025-05-20",27.7,28.02,27.12,27.34,191400.0],["2025-05-21",27.07,27.29,26.75,27.0,274500.0],["2025-05-22",26.97,27.61,26.9,27.26,262000.0],["2025-05-23",26.68,27.29,26.47,26.85,218400.0],["2025-05-27",27.34,27.97,27.05,27.93,220500.0],["2025-05-28",27.86,27.88,27.57,27.66,202400.0],["2025-05-29",27.95,28.15,27.73,27.91,182300.0],["2025-05-30",27.61,27.87,27.35,27.37,319700.0],["2025-06-02",27.17,27.29,25.76,25.96,367300.0],["2025-06-03",25.95,27.14,25.83,27.11,222900.0],["2025-06-04",27.05,27.51,26.89,27.3,227300.0],["2025-06-05",27.29,27.34,26.92,27.07,161500.0],["2025-06-06",27.32,27.5,26.95,27.05,133700.0],["2025-06-09",27.22,27.92,27.22,27.78,155400.0],["2025-06-10",28.0,29.02,27.79,28.7,154400.0],["2025-06-11",28.92,28.99,27.92,28.14,175800.0],["2025-06-12",27.8,28.28,27.8,28.22,141700.0],["2025-06-13",27.57,28.15,27.21,27.44,198900.0],["2025-06-16",27.69,28.02,27.49,27.86,272500.0],["2025-06-17",27.61,28.27,27.29,27.47,295200.0],["2025-06-18",27.56,28.21,27.24,27.44,314300.0],["2025-06-20",27.85,28.33,27.37,27.6,563200.0],["2025-06-23",27.34,28.0,27.17,27.96,263200.0],["2025-06-24",28.18,29.05,27.88,27.96,252600.0],["2025-06-25",28.02,28.02,27.47,27.77,145100.0],["2025-06-26",27.79,28.33,27.73,28.0,145600.0],["2025-06-27",28.35,28.82,28.28,28.62,1156300.0],["2025-06-30",28.56,28.79,28.26,28.29,292600.0],["2025-07-01",28.02,30.52,27.83,29.73,235500.0],["2025-07-02",29.88,30.83,29.8,30.7,213100.0],["2025-07-03",30.88,31.15,30.27,30.76,128500.0],["2025-07-07",30.33,30.63,29.57,29.79,192400.0],["2025-07-08",29.84,30.77,29.84,30.25,187200.0],["2025-07-09",30.47,30.69,29.9,30.59,224600.0],["2025-07-10",30.58,31.5,30.55,31.09,170100.0],["2025-07-11",31.17,31.52,30.25,30.28,250800.0],["2025-07-14",29.99,30.8,29.45,30.17,177900.0],["2025-07-15",30.4,31.04,29.84,29.96,310500.0],["2025-07-16",30.15,31.23,29.95,31.11,466500.0],["2025-07-17",31.16,31.62,30.71,30.88,416100.0],["2025-07-18",31.13,31.33,30.28,30.51,325300.0],["2025-07-21",30.83,31.27,30.52,30.89,184200.0],["2025-07-22",30.89,32.08,30.7,31.99,275100.0],["2025-07-23",32.25,32.62,31.93,32.0,328400.0],["2025-07-24",31.0,32.88,31.0,32.87,665700.0],["2025-07-25",33.08,34.45,32.43,34.4,613900.0],["2025-07-28",34.4,34.64,33.86,34.61,374700.0],["2025-07-29",34.75,34.75,33.59,33.95,282500.0],["2025-07-30",33.84,34.12,32.26,32.59,332700.0],["2025-07-31",31.91,33.19,31.91,32.04,310400.0],["2025-08-01",31.65,32.2,30.99,31.81,321200.0],["2025-08-04",32.08,33.32,32.08,32.36,338200.0],["2025-08-05",32.66,33.07,32.38,32.8,296100.0],["2025-08-06",32.8,33.65,32.8,33.49,210800.0],["2025-08-07",33.78,33.91,32.55,33.1,205400.0],["2025-08-08",33.18,33.51,32.7,32.74,150200.0],["2025-08-11",32.93,32.99,32.22,32.69,169200.0],["2025-08-12",33.01,34.13,32.59,34.1,201500.0],["2025-08-13",34.25,36.17,34.25,36.02,301400.0],["2025-08-14",35.29,35.71,34.6,35.42,235000.0],["2025-08-15",35.72,35.72,34.95,35.04,135500.0],["2025-08-18",35.15,35.32,34.8,35.05,112900.0],["2025-08-19",35.3,35.88,35.06,35.34,153000.0],["2025-08-20",35.23,35.78,34.94,35.17,146200.0],["2025-08-21",35.09,35.35,34.63,34.67,154100.0],["2025-08-22",35.0,36.63,35.0,36.51,260300.0],["2025-08-25",36.43,36.94,36.32,36.76,267500.0],["2025-08-26",36.83,37.21,36.57,36.9,628800.0],["2025-08-27",36.79,37.27,36.62,37.17,211700.0],["2025-08-28",37.25,37.27,36.6,36.85,230900.0],["2025-08-29",36.93,36.96,36.4,36.77,165900.0],["2025-09-02",36.35,36.59,36.02,36.32,510200.0],["2025-09-03",36.22,36.89,35.72,35.88,150400.0],["2025-09-04",35.95,36.51,35.44,35.85,189600.0],["2025-09-05",36.09,36.52,35.64,36.06,153600.0],["2025-09-08",36.25,36.71,35.57,36.61,143600.0],["2025-09-09",36.58,36.75,35.68,35.77,133500.0],["2025-09-10",35.64,36.38,34.87,35.04,132100.0],["2025-09-11",35.13,36.03,35.13,36.01,154200.0],["2025-09-12",35.75,36.12,34.77,34.81,134100.0],["2025-09-15",35.15,35.48,34.57,35.24,134800.0],["2025-09-16",35.18,35.53,34.52,35.49,146700.0],["2025-09-17",35.59,36.74,35.3,35.54,184500.0],["2025-09-18",36.02,36.49,35.42,36.43,188400.0],["2025-09-19",36.46,36.46,34.74,35.0,657600.0],["2025-09-22",34.79,36.0,34.66,35.05,140500.0],["2025-09-23",35.25,35.58,34.5,34.71,166500.0],["2025-09-24",34.7,35.27,34.37,34.95,173500.0],["2025-09-25",34.63,35.26,34.2,34.81,243700.0],["2025-09-26",34.8,35.34,34.58,35.22,112600.0],["2025-09-29",35.4,35.4,33.91,34.46,164700.0],["2025-09-30",34.46,34.81,33.24,34.06,175100.0],["2025-10-01",33.84,34.67,33.65,34.18,255300.0],["2025-10-02",34.41,35.33,34.14,35.28,190500.0],["2025-10-03",35.35,35.87,35.07,35.84,225300.0],["2025-10-06",35.87,36.09,35.23,35.89,217800.0],["2025-10-07",35.86,35.86,34.27,34.46,258400.0],["2025-10-08",34.57,35.05,34.06,34.85,100400.0],["2025-10-09",34.68,34.68,33.72,34.2,202900.0],["2025-10-10",34.2,34.56,33.4,33.48,197100.0],["2025-10-13",33.86,34.1,33.51,33.64,134900.0],["2025-10-14",33.23,34.2,32.0,33.97,235500.0],["2025-10-15",34.1,34.65,33.57,34.31,167000.0],["2025-10-16",34.28,34.38,33.57,34.13,135100.0],["2025-10-17",33.98,34.23,33.23,34.13,147200.0],["2025-10-20",34.25,34.73,34.06,34.71,132600.0],["2025-10-21",34.8,35.25,34.1,35.09,147800.0],["2025-10-22",35.02,35.25,34.03,34.35,228900.0],["2025-10-23",35.75,37.7,35.05,37.16,398800.0],["2025-10-24",37.5,38.11,36.79,37.3,362100.0],["2025-10-27",37.35,37.74,36.7,36.9,224400.0],["2025-10-28",36.54,37.21,36.4,36.83,200500.0],["2025-10-29",36.83,38.19,36.83,37.06,289700.0],["2025-10-30",36.7,37.32,36.41,36.6,244500.0],["2025-10-31",36.53,37.1,36.01,36.8,242500.0],["2025-11-03",36.64,37.69,36.31,37.5,276700.0],["2025-11-04",36.99,37.18,35.5,36.84,147500.0],["2025-11-05",37.2,37.4,36.56,37.03,142800.0],["2025-11-06",37.02,37.3,35.94,35.97,163700.0],["2025-11-07",35.92,36.44,35.38,36.16,141900.0],["2025-11-10",36.37,37.09,35.97,36.75,138500.0],["2025-11-11",36.99,37.88,36.86,37.86,176000.0],["2025-11-12",37.76,38.55,37.11,37.25,205200.0],["2025-11-13",37.13,37.71,35.81,36.13,202600.0],["2025-11-14",35.82,36.09,35.5,35.74,115200.0],["2025-11-17",35.48,35.92,34.63,34.71,127700.0],["2025-11-18",34.52,34.82,34.25,34.35,112100.0],["2025-11-19",34.35,34.63,33.76,33.87,121200.0],["2025-11-20",34.3,34.37,32.6,32.69,129200.0],["2025-11-21",32.92,35.03,32.91,34.99,218000.0],["2025-11-24",34.87,35.54,34.64,35.23,222600.0],["2025-11-25",35.23,36.53,35.05,36.06,178100.0],["2025-11-26",35.79,36.62,35.62,35.67,309100.0],["2025-11-28",35.96,36.27,35.45,35.67,73200.0],["2025-12-01",35.43,36.26,35.17,36.17,142100.0],["2025-12-02",36.33,36.54,35.4,35.71,338400.0],["2025-12-03",35.98,37.42,35.98,36.73,253200.0],["2025-12-04",36.59,37.09,36.27,37.06,152400.0],["2025-12-05",37.23,37.39,36.22,36.46,162800.0],["2025-12-08",36.74,36.86,35.55,36.32,137600.0],["2025-12-09",36.06,36.83,35.92,36.14,131100.0],["2025-12-10",36.22,38.19,36.2,37.92,200300.0],["2025-12-11",38.06,38.06,37.35,37.76,137100.0],["2025-12-12",37.93,38.45,36.86,36.92,160700.0],["2025-12-15",37.2,37.7,36.74,37.25,180600.0],["2025-12-16",37.28,37.64,36.7,36.94,162300.0],["2025-12-17",36.93,37.73,36.71,37.11,134800.0],["2025-12-18",37.5,38.06,36.88,37.42,167100.0],["2025-12-19",37.39,37.75,37.05,37.12,585400.0],["2025-12-22",37.36,37.89,37.22,37.37,189100.0],["2025-12-23",37.32,37.39,37.02,37.12,111100.0],["2025-12-24",37.06,37.4,36.91,37.01,42300.0],["2025-12-26",37.01,37.32,36.87,37.16,88400.0],["2025-12-29",37.1,37.41,36.86,37.35,152100.0],["2025-12-30",37.31,37.57,36.87,37.49,169200.0],["2025-12-31",37.5,37.5,36.13,36.37,111100.0],["2026-01-02",36.53,36.88,35.86,36.83,153300.0],["2026-01-05",36.79,37.96,36.79,37.71,160500.0],["2026-01-06",37.44,38.58,37.14,38.51,168400.0],["2026-01-07",38.64,38.84,37.42,37.75,134000.0],["2026-01-08",37.47,39.24,37.47,39.05,185100.0],["2026-01-09",39.16,39.48,37.95,38.74,153700.0],["2026-01-12",38.55,38.58,37.88,38.4,216300.0],["2026-01-13",38.55,39.29,38.07,38.64,162700.0],["2026-01-14",38.72,39.02,36.89,37.22,195900.0],["2026-01-15",37.21,38.09,36.98,38.05,154400.0],["2026-01-16",37.97,37.97,36.78,36.87,161200.0],["2026-01-20",36.04,36.42,35.73,35.99,113700.0],["2026-01-21",36.26,37.93,36.26,37.52,150800.0],["2026-01-22",37.65,38.3,36.97,37.44,145300.0],["2026-01-23",37.19,37.35,36.25,36.7,140400.0],["2026-01-26",36.64,37.11,36.33,36.66,163500.0],["2026-01-27",36.65,37.0,36.53,36.71,120300.0],["2026-01-28",36.87,37.02,35.9,36.04,139000.0],["2026-01-29",36.28,36.34,35.41,35.84,297000.0],["2026-01-30",35.5,35.75,31.55,31.96,811200.0],["2026-02-02",31.96,32.29,31.4,31.9,291800.0],["2026-02-03",31.89,32.58,30.76,31.33,258100.0],["2026-02-04",31.69,33.26,31.66,32.3,353700.0],["2026-02-05",32.04,32.43,31.86,31.99,236000.0],["2026-02-06",31.85,32.68,31.8,32.2,330700.0],["2026-02-09",32.35,32.78,31.81,31.93,270200.0],["2026-02-10",31.88,32.72,31.56,32.35,600200.0],["2026-02-11",32.58,33.11,32.15,32.41,473900.0],["2026-02-12",32.63,33.25,31.2,31.86,263000.0],["2026-02-13",32.11,32.61,31.8,32.21,481200.0],["2026-02-17",32.21,32.46,31.3,31.55,298500.0],["2026-02-18",31.49,32.06,30.68,30.91,485700.0],["2026-02-19",31.02,31.83,29.89,31.31,552400.0],["2026-02-20",31.11,34.34,30.99,34.11,537900.0],["2026-02-23",33.99,33.99,32.3,32.51,414900.0],["2026-02-24",33.47,34.86,33.32,34.24,373600.0],["2026-02-25",34.32,34.58,32.43,33.35,359400.0],["2026-02-26",33.43,33.62,32.6,33.0,344800.0],["2026-02-27",32.52,32.88,31.77,32.77,358900.0],["2026-03-02",31.98,32.35,31.5,32.31,197700.0],["2026-03-03",31.18,31.41,30.58,31.18,192300.0],["2026-03-04",31.44,31.61,30.61,30.74,162300.0],["2026-03-05",30.23,30.91,30.12,30.54,200900.0],["2026-03-06",30.08,30.61,29.28,29.45,158600.0],["2026-03-09",28.71,29.22,28.12,29.06,259200.0],["2026-03-10",29.04,29.77,28.8,28.91,220800.0],["2026-03-11",28.93,29.56,28.69,29.14,162700.0],["2026-03-12",28.66,28.7,27.97,28.23,188300.0],["2026-03-13",28.54,28.67,27.48,27.82,179700.0],["2026-03-16",28.07,28.34,27.78,28.03,188800.0],["2026-03-17",28.21,28.69,27.85,28.16,202100.0],["2026-03-18",27.74,28.08,27.65,28.06,267600.0],["2026-03-19",27.72,28.1,27.21,27.86,195900.0],["2026-03-20",27.74,27.79,27.0,27.53,584100.0],["2026-03-23",28.4,29.28,28.22,28.64,373200.0],["2026-03-24",28.2,29.37,28.2,28.79,236100.0],["2026-03-25",29.16,29.23,28.49,28.75,140400.0],["2026-03-26",28.34,29.31,28.26,29.13,237400.0],["2026-03-27",28.83,28.92,27.65,27.67,189400.0],["2026-03-30",27.75,27.86,27.03,27.21,295500.0],["2026-03-31",27.62,27.96,27.07,27.78,274000.0],["2026-04-01",28.06,28.52,27.87,28.26,148300.0],["2026-04-02",27.53,28.42,27.17,27.76,228700.0],["2026-04-06",27.56,28.01,27.41,27.69,203200.0],["2026-04-07",27.45,27.69,27.15,27.64,159800.0],["2026-04-08",29.09,29.59,28.76,29.03,255000.0],["2026-04-09",28.84,29.48,28.58,29.35,187400.0],["2026-04-10",29.35,29.69,29.15,29.3,153000.0],["2026-04-13",29.02,29.44,28.67,29.42,160400.0],["2026-04-14",29.39,29.63,29.21,29.34,109500.0],["2026-04-15",29.3,29.38,28.37,28.61,278800.0],["2026-04-16",28.49,28.73,28.1,28.46,216000.0],["2026-04-17",29.45,30.77,29.05,29.77,254200.0],["2026-04-20",29.64,29.9,29.53,29.58,175000.0],["2026-04-21",29.64,29.89,28.79,28.89,201300.0],["2026-04-22",28.97,29.33,28.67,28.75,303000.0],["2026-04-23",31.0,32.25,29.57,29.61,559500.0],["2026-04-24",29.95,31.19,29.07,30.46,609200.0],["2026-04-27",30.24,30.49,29.78,29.82,376000.0],["2026-04-28",29.9,30.54,29.58,29.91,300300.0],["2026-04-29",29.74,29.97,29.32,29.48,278700.0],["2026-04-30",29.46,30.32,29.31,30.1,326000.0],["2026-05-01",30.14,30.82,29.5,30.3,271800.0],["2026-05-04",30.08,30.4,29.18,29.75,245200.0],["2026-05-05",29.84,30.67,29.6,30.44,229200.0],["2026-05-06",30.82,31.35,30.5,30.87,210300.0],["2026-05-07",31.15,31.46,30.72,30.81,214800.0],["2026-05-08",30.93,31.66,30.85,31.57,239900.0],["2026-05-11",31.29,31.42,30.44,30.49,129800.0],["2026-05-12",30.46,30.52,29.99,30.3,147800.0],["2026-05-13",30.08,31.1,29.96,30.76,213000.0],["2026-05-14",31.23,31.97,31.13,31.46,308500.0],["2026-05-15",31.09,31.43,30.1,30.17,263400.0],["2026-05-18",30.42,31.23,30.27,30.34,237200.0],["2026-05-19",30.18,30.58,29.38,29.96,303900.0],["2026-05-20",30.01,31.25,29.87,31.2,267300.0],["2026-05-21",30.81,31.89,30.4,31.83,232200.0],["2026-05-22",31.95,32.79,31.95,32.74,162700.0],["2026-05-26",32.99,34.23,32.96,33.77,430000.0],["2026-05-27",34.11,34.8,34.1,34.71,277100.0],["2026-05-28",34.45,35.18,34.15,34.87,258000.0],["2026-05-29",34.92,35.26,34.58,34.69,255100.0],["2026-06-01",34.46,35.66,34.01,35.58,332700.0],["2026-06-02",35.61,37.4,35.61,37.32,471600.0],["2026-06-03",37.29,38.81,36.82,37.81,434100.0],["2026-06-04",37.86,38.13,37.22,37.93,269600.0],["2026-06-05",37.66,37.68,35.82,36.25,374300.0],["2026-06-08",36.71,37.08,36.17,36.77,259100.0],["2026-06-09",37.26,37.66,35.88,36.37,329300.0],["2026-06-10",36.37,37.56,34.96,35.06,325700.0],["2026-06-11",35.41,36.34,34.45,36.08,395900.0],["2026-06-12",36.08,36.84,35.89,36.36,418700.0],["2026-06-15",36.94,37.61,35.61,35.67,603500.0],["2026-06-16",35.7,36.2,34.84,35.52,366500.0],["2026-06-17",35.52,37.1,35.32,35.81,456800.0],["2026-06-18",36.28,36.61,35.81,35.93,617500.0],["2026-06-22",35.76,36.24,34.99,35.25,257300.0],["2026-06-23",34.77,35.62,34.65,35.06,406400.0],["2026-06-24",35.06,35.71,34.82,35.39,298900.0],["2026-06-25",35.46,36.66,34.74,36.14,229900.0],["2026-06-26",35.82,35.97,34.6,35.43,971100.0],["2026-06-29",35.17,35.2,33.43,33.98,664600.0],["2026-06-30",33.98,34.33,33.33,34.11,300700.0],["2026-07-01",34.11,34.86,33.82,34.27,258000.0],["2026-07-02",34.33,35.11,33.34,33.88,290200.0],["2026-07-06",34.04,34.835,33.58,34.78,275841.3607],["2026-07-07",34.79,34.955,34.215,34.48,260985.980857],["2026-07-08",34.21,34.62,33.04,34.48,276805.237606],["2026-07-09",34.52,36.09,34.455,35.68,441157.245389],["2026-07-10",35.68,36.36,35.68,35.83,186737.546557],["2026-07-13",36.03,36.71,35.5,36.12,309051.871644],["2026-07-14",36.12,36.6,35.67,35.89,346243.285421],["2026-07-15",36.18,37.67,36.175,36.71,351027.032765],["2026-07-16",36.76,37.37,36.535,37.13,330303.892647],["2026-07-17",36.35,36.93,35.58,35.94,260097.144204],["2026-07-20",36.63,36.63,34.97,35.57,280508.920918],["2026-07-21",35.63,36.7,35.52,36.64,242642.359883],["2026-07-22",36.49,38.13,36.01,36.05,573221.956093],["2026-07-23",37.2,45.96,37.14,45.61,1736613.552082],["2026-07-24",46.62,48.35,42.425,42.69,1002516.828],["2026-07-27",42.27,42.99,40.96,42.07,747219.142952],["2026-07-28",42.3,42.7,41.71,42.08,484940.920515],["2026-07-29",42.08,43.71,41.81,42.89,825222.048497],["2026-07-30",42.65,42.85,41,42.32,879986.224209],["2026-07-31",42.83,42.92,40.18,40.58,490588.514428]]}