{"t":"DGII","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-10-06",3.5833,3.7083,3.5833,3.625,519000.0],["1989-10-09",3.625,3.6667,3.5833,3.625,178800.0],["1989-10-10",3.625,3.625,3.4167,3.4167,283800.0],["1989-10-11",3.4167,3.4167,3.3333,3.3333,173400.0],["1989-10-12",3.3333,3.4583,3.3333,3.4583,356100.0],["1989-10-13",3.4583,3.5,3.3333,3.3333,313200.0],["1989-10-16",3.3333,3.3333,3.125,3.2083,200100.0],["1989-10-17",3.2083,3.25,3.1667,3.1667,54000.0],["1989-10-18",3.2083,3.25,3.2083,3.2083,117600.0],["1989-10-19",3.2083,3.375,3.2083,3.375,143700.0],["1989-10-20",3.375,3.4167,3.3333,3.375,75600.0],["1989-10-23",3.375,3.375,3.1667,3.1667,51000.0],["1989-10-24",3.1667,3.25,3.1667,3.25,30900.0],["1989-10-25",3.25,3.3333,3.2083,3.3333,55800.0],["1989-10-26",3.3333,3.4167,3.25,3.25,180900.0],["1989-10-27",3.25,3.25,3.25,3.25,22500.0],["1989-10-30",3.25,3.3333,3.25,3.3333,22800.0],["1989-10-31",3.2917,3.2917,3.25,3.2917,15000.0],["1989-11-01",3.2917,3.3333,3.25,3.2917,80400.0],["1989-11-02",3.2917,3.3333,3.2917,3.2917,121500.0],["1989-11-03",3.2917,3.3333,3.2917,3.2917,37500.0],["1989-11-06",3.2917,3.3333,3.2917,3.2917,53400.0],["1989-11-07",3.25,3.25,3.25,3.25,7800.0],["1989-11-08",3.25,3.25,3.25,3.25,1800.0],["1989-11-09",3.25,3.25,3.0833,3.0833,51600.0],["1989-11-10",3.0417,3.0417,3.0,3.0,48900.0],["1989-11-13",3.0833,3.0833,3.0833,3.0833,17400.0],["1989-11-14",3.0833,3.1667,3.0833,3.1667,12300.0],["1989-11-15",3.1667,3.1667,3.125,3.125,7500.0],["1989-11-16",3.125,3.25,3.0833,3.25,28500.0],["1989-11-17",3.25,3.3333,3.25,3.3333,53100.0],["1989-11-20",3.25,3.25,3.2083,3.2083,27900.0],["1989-11-21",3.2083,3.3333,3.2083,3.2917,73800.0],["1989-11-22",3.2917,3.3333,3.25,3.3333,33900.0],["1989-11-24",3.3333,3.3333,3.1667,3.1667,62700.0],["1989-11-27",3.25,3.2917,3.25,3.25,43500.0],["1989-11-28",3.25,3.2917,3.2083,3.2083,81000.0],["1989-11-29",3.25,3.375,3.25,3.375,61200.0],["1989-11-30",3.375,3.7917,3.3333,3.7083,244800.0],["1989-12-01",3.7083,3.7917,3.6667,3.6667,84900.0],["1989-12-04",3.6667,3.8333,3.6667,3.75,116100.0],["1989-12-05",3.7917,3.9167,3.7917,3.8333,198000.0],["1989-12-06",3.8333,3.9167,3.7083,3.7083,276000.0],["1989-12-07",3.7083,3.7917,3.625,3.7083,54900.0],["1989-12-08",3.6667,3.6667,3.5833,3.5833,35700.0],["1989-12-11",3.5833,3.6667,3.5,3.625,40500.0],["1989-12-12",3.5833,3.5833,3.4583,3.5417,45000.0],["1989-12-13",3.5417,3.6667,3.5,3.5417,228300.0],["1989-12-14",3.5417,3.6667,3.5417,3.5417,40200.0],["1989-12-15",3.5417,3.6667,3.5417,3.625,4500.0],["1989-12-18",3.625,3.625,3.4167,3.4167,38400.0],["1989-12-19",3.4167,3.4167,3.3333,3.4167,10200.0],["1989-12-20",3.4167,3.4167,3.3333,3.3333,62400.0],["1989-12-21",3.3333,3.375,3.2083,3.2083,40500.0],["1989-12-22",3.25,3.2917,3.25,3.25,3300.0],["1989-12-26",3.25,3.2917,3.1667,3.2917,10200.0],["1989-12-27",3.2917,3.2917,3.2083,3.2083,27300.0],["1989-12-28",3.2083,3.2917,3.2083,3.2083,12000.0],["1989-12-29",3.2083,3.2917,3.1667,3.25,52500.0],["1990-01-02",3.25,3.3333,3.25,3.2917,7800.0],["1990-01-03",3.2917,3.3333,3.2083,3.3333,49500.0],["1990-01-04",3.25,3.25,3.25,3.25,16800.0],["1990-01-05",3.25,3.2917,3.0833,3.125,77700.0],["1990-01-08",3.125,3.25,3.125,3.2083,31500.0],["1990-01-09",3.2083,3.2917,3.1667,3.2917,92700.0],["1990-01-10",3.2917,3.2917,3.1667,3.25,43500.0],["1990-01-11",3.25,3.25,3.1667,3.1667,1800.0],["1990-01-12",3.1667,3.2083,3.0,3.0,31200.0],["1990-01-15",3.0,3.1667,3.0,3.1667,7200.0],["1990-01-16",3.0833,3.0833,2.9167,3.0833,26700.0],["1990-01-17",3.0833,3.125,3.0,3.125,19500.0],["1990-01-18",3.125,3.125,3.0417,3.125,10500.0],["1990-01-19",3.125,3.125,3.0,3.0,14700.0],["1990-01-22",3.0,3.125,3.0,3.0,4800.0],["1990-01-23",3.0,3.125,3.0,3.0833,15600.0],["1990-01-24",3.0833,3.2083,2.9167,3.2083,75000.0],["1990-01-25",3.2083,3.25,3.125,3.25,44700.0],["1990-01-26",3.25,3.2917,3.0833,3.0833,105900.0],["1990-01-29",3.0833,3.1667,3.0833,3.0833,48900.0],["1990-01-30",3.0833,3.1667,3.0833,3.1667,27600.0],["1990-01-31",3.1667,3.1667,3.0833,3.1667,69000.0],["1990-02-01",3.1667,3.1667,3.0833,3.1667,16500.0],["1990-02-02",3.1667,3.1667,3.1667,3.1667,1800.0],["1990-02-05",3.1667,3.1667,3.0833,3.0833,559800.0],["1990-02-06",3.0833,3.25,3.0833,3.0833,63600.0],["1990-02-07",3.0833,3.25,3.0833,3.25,210000.0],["1990-02-08",3.25,3.3333,3.2083,3.3333,38700.0],["1990-02-09",3.3333,3.5417,3.25,3.5417,83100.0],["1990-02-12",3.5417,3.5417,3.4167,3.4167,35100.0],["1990-02-13",3.3333,3.3333,3.2917,3.2917,36600.0],["1990-02-14",3.2917,3.3333,3.2083,3.2083,3900.0],["1990-02-15",3.2083,3.2083,3.1667,3.1667,21000.0],["1990-02-16",3.1667,3.2917,3.1667,3.1667,68400.0],["1990-02-20",3.1667,3.25,3.0833,3.0833,31500.0],["1990-02-21",3.0833,3.1667,3.0417,3.0417,4800.0],["1990-02-22",3.0417,3.2083,3.0417,3.0417,1200.0],["1990-02-23",3.0417,3.1667,3.0417,3.1667,51600.0],["1990-02-26",3.1667,3.1667,3.0833,3.0833,72300.0],["1990-02-27",3.0833,3.1667,3.0833,3.0833,75600.0],["1990-02-28",3.0833,3.1667,3.0833,3.0833,69600.0],["1990-03-01",3.125,3.3333,3.125,3.25,47400.0],["1990-03-02",3.2917,3.375,3.2917,3.2917,23400.0],["1990-03-05",3.3333,3.5,3.3333,3.5,71700.0],["1990-03-06",3.5,3.625,3.4167,3.5417,76200.0],["1990-03-07",3.5417,3.5833,3.5,3.5,48000.0],["1990-03-08",3.5,3.5833,3.4167,3.5,71100.0],["1990-03-09",3.4167,3.4167,3.4167,3.4167,18900.0],["1990-03-12",3.5,3.5,3.5,3.5,9300.0],["1990-03-13",3.4583,3.4583,3.3333,3.4167,35100.0],["1990-03-14",3.4167,3.4167,3.3333,3.4167,43800.0],["1990-03-15",3.4167,3.5,3.4167,3.4167,78600.0],["1990-03-16",3.4167,3.5,3.4167,3.4167,81300.0],["1990-03-19",3.4167,3.5,3.4167,3.4167,7800.0],["1990-03-20",3.4167,3.5,3.4167,3.4167,72000.0],["1990-03-21",3.4167,3.5,3.3333,3.4167,30300.0],["1990-03-22",3.4167,3.4167,3.3333,3.3333,13500.0],["1990-03-23",3.3333,3.3333,3.3333,3.3333,0.0],["1990-03-26",3.4167,3.75,3.3333,3.5833,177000.0],["1990-03-27",3.5833,3.6667,3.4167,3.5833,132000.0],["1990-03-28",3.5833,3.5833,3.5,3.5,27600.0],["1990-03-29",3.5,3.6667,3.5,3.5833,25500.0],["1990-03-30",3.6667,3.6667,3.5,3.5,3000.0],["1990-04-02",3.5,3.5,3.5,3.5,21000.0],["1990-04-03",3.5,3.6667,3.4167,3.5,12300.0],["1990-04-04",3.5,3.5,3.5,3.5,0.0],["1990-04-05",3.5833,3.5833,3.4167,3.4167,600.0],["1990-04-06",3.5,3.5,3.3333,3.3333,21000.0],["1990-04-09",3.4167,3.4167,3.4167,3.4167,1500.0],["1990-04-10",3.25,3.4167,3.25,3.4167,4200.0],["1990-04-11",3.25,3.3333,3.25,3.3333,151800.0],["1990-04-12",3.4167,3.4167,3.25,3.25,18300.0],["1990-04-16",3.375,3.375,3.25,3.375,13500.0],["1990-04-17",3.3333,3.3333,3.25,3.25,9300.0],["1990-04-18",3.3333,3.3333,3.1667,3.1667,56400.0],["1990-04-19",3.25,3.25,3.0833,3.25,27900.0],["1990-04-20",3.25,3.25,3.1667,3.25,14700.0],["1990-04-23",3.25,3.25,3.0833,3.1667,18000.0],["1990-04-24",3.1667,3.5,3.1667,3.4167,372600.0],["1990-04-25",3.5833,3.5833,3.4167,3.5,26400.0],["1990-04-26",3.5833,3.75,3.5833,3.75,115500.0],["1990-04-27",3.75,3.9167,3.75,3.8333,91500.0],["1990-04-30",3.9167,3.9167,3.75,3.8333,21900.0],["1990-05-01",3.9167,4.0833,3.875,3.9167,55200.0],["1990-05-02",4.0,4.0833,3.9167,4.0833,30300.0],["1990-05-03",4.25,4.25,4.125,4.125,33600.0],["1990-05-04",4.0833,4.1667,4.0,4.1667,216300.0],["1990-05-07",4.1667,4.1667,4.0833,4.1667,84900.0],["1990-05-08",4.1667,4.1667,4.0,4.0833,28200.0],["1990-05-09",3.9167,3.9167,3.75,3.8333,138300.0],["1990-05-10",3.8333,4.0833,3.8333,4.0833,52500.0],["1990-05-11",4.1667,4.5,4.0833,4.4167,438900.0],["1990-05-14",4.4167,4.5833,4.3333,4.4167,641100.0],["1990-05-15",4.3333,4.5,4.3333,4.375,155400.0],["1990-05-16",4.5,4.5833,4.3333,4.5833,165900.0],["1990-05-17",4.5833,4.8333,4.5,4.8333,389700.0],["1990-05-18",4.8333,4.9167,4.6667,4.9167,135300.0],["1990-05-21",4.9167,5.0833,4.75,5.0,186900.0],["1990-05-22",5.0833,5.0833,4.5833,4.8333,258300.0],["1990-05-23",4.8333,4.9167,4.6667,4.9167,111900.0],["1990-05-24",4.9167,5.0833,4.9167,5.0,121500.0],["1990-05-25",4.9167,5.0,4.9167,4.9583,92400.0],["1990-05-29",5.0,5.0,4.9167,4.9167,23700.0],["1990-05-30",5.0,5.1667,4.9167,5.0,313800.0],["1990-05-31",5.1667,5.1667,5.0,5.0,143400.0],["1990-06-01",5.0833,5.1667,5.0,5.0833,135900.0],["1990-06-04",5.0833,5.25,5.0833,5.25,104700.0],["1990-06-05",5.25,5.25,4.9167,4.9167,241200.0],["1990-06-06",4.9167,5.0,4.9167,4.9167,72600.0],["1990-06-07",5.0,5.0,4.75,4.9167,24600.0],["1990-06-08",4.9167,4.9167,4.6667,4.6667,37200.0],["1990-06-11",4.6667,4.8333,4.6667,4.6667,17700.0],["1990-06-12",4.8333,4.8333,4.6667,4.8333,21600.0],["1990-06-13",4.9167,4.9167,4.7917,4.8333,27000.0],["1990-06-14",4.9167,5.4167,4.75,5.4167,291600.0],["1990-06-15",5.4167,5.5,5.25,5.4167,65100.0],["1990-06-18",5.5,5.5,5.25,5.25,171000.0],["1990-06-19",5.25,5.6667,5.25,5.5,183000.0],["1990-06-20",5.6667,5.8333,5.5833,5.6667,255600.0],["1990-06-21",5.6667,6.0833,5.6667,6.0417,170700.0],["1990-06-22",6.0,6.0417,5.9167,5.9167,263700.0],["1990-06-25",6.0,6.0,5.875,5.9583,304500.0],["1990-06-26",5.9583,5.9583,5.8333,5.9167,71400.0],["1990-06-27",5.9167,6.0833,5.875,6.0,213900.0],["1990-06-28",6.1667,6.4167,6.125,6.1667,176700.0],["1990-06-29",6.3333,6.4167,6.1667,6.4167,141600.0],["1990-07-02",6.4167,6.4167,6.1667,6.1667,101100.0],["1990-07-03",6.0833,6.0833,6.0,6.0,11100.0],["1990-07-05",6.1667,6.1667,6.0,6.1667,20100.0],["1990-07-06",6.0,6.1667,6.0,6.125,79800.0],["1990-07-09",6.0833,6.25,6.0833,6.2083,61200.0],["1990-07-10",6.2083,6.2083,6.0833,6.1667,267000.0],["1990-07-11",6.0833,6.0833,5.8333,5.9167,49800.0],["1990-07-12",5.9167,6.0,5.9167,5.9583,28800.0],["1990-07-13",6.0,6.1667,5.9167,6.0833,83400.0],["1990-07-16",6.1667,6.1667,6.0833,6.0833,328800.0],["1990-07-17",6.1667,6.1667,5.9167,5.9167,306300.0],["1990-07-18",5.9167,6.0,5.8333,6.0,175800.0],["1990-07-19",5.9167,5.9167,5.6667,5.8333,109200.0],["1990-07-20",5.6667,5.8333,5.6667,5.6667,67500.0],["1990-07-23",5.6667,5.6667,5.3333,5.4167,293400.0],["1990-07-24",5.3333,5.3333,4.9167,5.2083,296700.0],["1990-07-25",5.1667,5.5,5.1667,5.1667,102000.0],["1990-07-26",5.3333,5.3333,5.1667,5.1667,40200.0],["1990-07-27",5.25,5.25,5.0,5.1667,34500.0],["1990-07-30",5.0,5.125,4.9167,5.125,51000.0],["1990-07-31",5.1667,5.3333,5.1667,5.1667,89100.0],["1990-08-01",5.3333,5.3333,5.1667,5.25,110700.0],["1990-08-02",4.9167,5.0833,4.5833,4.6667,96600.0],["1990-08-03",4.6667,4.6667,4.1667,4.6667,105900.0],["1990-08-06",4.5833,4.5833,3.9167,4.4167,103200.0],["1990-08-07",4.5,4.6667,4.4167,4.4167,57300.0],["1990-08-08",4.5,4.9167,4.5,4.8333,121800.0],["1990-08-09",4.9167,5.0,4.75,4.9167,116700.0],["1990-08-10",4.8333,4.9167,4.5,4.6667,86700.0],["1990-08-13",4.5833,4.75,4.5833,4.625,36000.0],["1990-08-14",4.625,4.6667,4.5,4.5,33900.0],["1990-08-15",4.5833,4.5833,4.4167,4.5,179400.0],["1990-08-16",4.5,4.5,4.3333,4.4167,41400.0],["1990-08-17",4.25,4.4167,4.0833,4.4167,45300.0],["1990-08-20",4.4167,4.5,4.3333,4.3333,21600.0],["1990-08-21",4.2917,4.3333,4.1667,4.25,39000.0],["1990-08-22",4.1667,4.4167,4.1667,4.25,56100.0],["1990-08-23",4.25,4.25,3.9167,3.9167,81900.0],["1990-08-24",4.0,4.25,4.0,4.1667,20400.0],["1990-08-27",4.4167,4.75,4.4167,4.6667,87300.0],["1990-08-28",4.6667,4.6667,4.5,4.6667,6600.0],["1990-08-29",4.6667,4.75,4.5833,4.5833,24900.0],["1990-08-30",4.6667,4.6667,4.5,4.5,16200.0],["1990-08-31",4.5833,4.5833,4.5833,4.5833,4200.0],["1990-09-04",4.5,4.5833,4.5,4.5833,5700.0],["1990-09-05",4.5833,4.6667,4.5833,4.6667,53400.0],["1990-09-06",4.5,4.6667,4.5,4.5,3300.0],["1990-09-07",4.6667,4.6667,4.625,4.6667,12300.0],["1990-09-10",4.75,4.8333,4.4167,4.4167,84600.0],["1990-09-11",4.4167,4.4167,4.25,4.25,36900.0],["1990-09-12",4.25,4.25,4.0833,4.1667,57600.0],["1990-09-13",4.25,4.25,4.0833,4.1667,29100.0],["1990-09-14",4.0833,4.0833,4.0417,4.0417,12000.0],["1990-09-17",4.0,4.1667,4.0,4.1667,10500.0],["1990-09-18",4.25,4.25,4.125,4.125,8100.0],["1990-09-19",4.0833,4.1667,4.0833,4.0833,5100.0],["1990-09-20",4.0,4.1667,3.9167,4.0,34500.0],["1990-09-21",4.0,4.0,3.8333,3.9167,30900.0],["1990-09-24",3.75,3.75,3.5833,3.5833,12600.0],["1990-09-25",3.5833,3.9167,3.5833,3.75,61800.0],["1990-09-26",3.75,3.9167,3.75,3.9167,9600.0],["1990-09-27",3.8333,3.8333,3.6667,3.6667,81300.0],["1990-09-28",3.6667,3.9167,3.5833,3.9167,58800.0],["1990-10-01",4.0,4.0,3.9167,3.9167,30600.0],["1990-10-02",4.0,4.1667,4.0,4.1667,4500.0],["1990-10-03",4.0,4.0833,3.9167,3.9583,24300.0],["1990-10-04",3.9583,4.1667,3.9583,4.1667,45600.0],["1990-10-05",4.0,4.1667,4.0,4.0417,49500.0],["1990-10-08",4.0833,4.25,4.0417,4.1667,35400.0],["1990-10-09",4.1667,4.1667,4.0833,4.0833,3000.0],["1990-10-10",4.0417,4.125,4.0417,4.0417,25800.0],["1990-10-11",4.0417,4.125,4.0,4.0,67200.0],["1990-10-12",4.0833,4.1667,4.0,4.0,10800.0],["1990-10-15",4.0833,4.1667,4.0417,4.0417,16500.0],["1990-10-16",4.0417,4.0417,4.0417,4.0417,2100.0],["1990-10-17",4.0417,4.0417,4.0417,4.0417,1500.0],["1990-10-18",4.0833,4.1667,4.0,4.0417,53100.0],["1990-10-19",4.0833,4.1667,4.0833,4.1667,5400.0],["1990-10-22",4.0833,4.0833,4.0,4.0,1200.0],["1990-10-23",4.1667,4.1667,4.0833,4.1667,60000.0],["1990-10-24",4.1667,4.25,4.1667,4.25,5400.0],["1990-10-25",4.25,4.25,4.0833,4.1667,40500.0],["1990-10-26",4.1667,4.1667,4.1667,4.1667,0.0],["1990-10-29",4.1667,4.25,4.0833,4.0833,23700.0],["1990-10-30",4.0833,4.0833,4.0833,4.0833,0.0],["1990-10-31",4.0833,4.1667,4.0833,4.1667,19200.0],["1990-11-01",4.0833,4.25,4.0833,4.25,3600.0],["1990-11-02",4.0833,4.4167,4.0833,4.4167,31200.0],["1990-11-05",4.4167,4.7083,4.4167,4.7083,54300.0],["1990-11-06",4.75,5.0,4.75,4.9583,65100.0],["1990-11-07",5.0,5.0,4.6667,4.6667,54900.0],["1990-11-08",4.7083,4.75,4.7083,4.7083,21300.0],["1990-11-09",4.75,4.9167,4.75,4.8333,21600.0],["1990-11-12",4.9167,5.0833,4.8333,5.0,51000.0],["1990-11-13",5.0833,5.1667,4.9167,4.9167,51600.0],["1990-11-14",5.0,5.0,5.0,5.0,24000.0],["1990-11-15",5.0833,5.5,4.9167,5.5,137400.0],["1990-11-16",5.6667,6.0,5.5,5.5,267600.0],["1990-11-19",5.6667,5.6667,5.5,5.6667,144300.0],["1990-11-20",5.6667,5.6667,5.3333,5.3333,48600.0],["1990-11-21",5.3333,5.5,5.3333,5.5,44700.0],["1990-11-23",5.3333,5.5,5.3333,5.5,6300.0],["1990-11-26",5.3333,5.5833,5.3333,5.5,16500.0],["1990-11-27",5.5833,5.75,5.5,5.625,30000.0],["1990-11-28",5.5,5.75,5.5,5.625,15300.0],["1990-11-29",5.6667,5.6667,5.5,5.5,1200.0],["1990-11-30",5.6667,5.75,5.6667,5.75,98100.0],["1990-12-03",5.5833,5.9167,5.5833,5.875,101700.0],["1990-12-04",5.8333,5.9167,5.75,5.8333,170700.0],["1990-12-05",5.9167,6.5,5.75,6.5,282000.0],["1990-12-06",6.6667,6.75,6.0833,6.25,228600.0],["1990-12-07",6.25,6.3333,5.9167,6.1667,51000.0],["1990-12-10",6.1667,6.3333,6.125,6.25,107400.0],["1990-12-11",6.0833,6.25,6.0,6.1667,79200.0],["1990-12-12",6.0,6.1667,5.9167,6.0,71100.0],["1990-12-13",6.0833,6.1667,6.0,6.0833,63000.0],["1990-12-14",5.9167,6.0,5.5833,5.7083,104100.0],["1990-12-17",5.4167,5.6667,5.3333,5.6667,126000.0],["1990-12-18",5.75,6.0,5.5833,5.9583,404100.0],["1990-12-19",6.1667,6.5833,5.9167,6.5,221700.0],["1990-12-20",6.4167,6.75,6.3333,6.5833,147900.0],["1990-12-21",6.5833,6.5833,6.3333,6.4167,28800.0],["1990-12-24",6.5,6.5833,6.4167,6.5,56100.0],["1990-12-26",6.5833,7.0417,6.5833,7.0,221700.0],["1990-12-27",7.0,7.4167,6.8333,7.125,184800.0],["1990-12-28",7.1667,7.1667,6.8333,7.1667,64200.0],["1990-12-31",7.3333,7.3333,7.0833,7.2917,100800.0],["1991-01-02",7.1667,7.3333,6.8333,6.8333,133800.0],["1991-01-03",6.75,6.8333,5.8333,5.9167,159000.0],["1991-01-04",5.8333,6.3333,5.8333,6.25,305700.0],["1991-01-07",6.2917,6.4167,6.1667,6.4167,185700.0],["1991-01-08",6.5,6.5,6.1667,6.4167,28200.0],["1991-01-09",6.6667,6.6667,6.4167,6.4167,121200.0],["1991-01-10",6.4167,6.5833,6.4167,6.5417,62700.0],["1991-01-11",6.5,6.6667,6.4167,6.4167,25800.0],["1991-01-14",6.25,6.25,6.0833,6.0833,60600.0],["1991-01-15",6.1667,6.25,5.8333,6.25,77100.0],["1991-01-16",6.25,6.75,6.25,6.75,96300.0],["1991-01-17",7.0833,7.5,7.0833,7.3333,375300.0],["1991-01-18",7.1667,7.75,7.1667,7.5,87000.0],["1991-01-21",7.3333,7.75,7.3333,7.75,127200.0],["1991-01-22",7.5,7.8333,7.5,7.6667,100500.0],["1991-01-23",7.75,7.8333,7.5833,7.6667,177900.0],["1991-01-24",7.75,7.75,7.6667,7.7083,66000.0],["1991-01-25",7.75,7.8333,7.6667,7.6667,171300.0],["1991-01-28",7.75,7.75,7.5833,7.5833,67200.0],["1991-01-29",7.5833,9.4167,7.5833,9.3333,1068300.0],["1991-01-30",9.4167,10.4167,9.25,9.9167,1173000.0],["1991-01-31",10.0833,10.1667,9.75,9.9167,324300.0],["1991-02-01",10.1667,10.25,9.9167,10.25,143400.0],["1991-02-04",10.25,11.0833,10.0,11.0,347700.0],["1991-02-05",11.0,11.0833,10.75,10.875,356400.0],["1991-02-06",10.9167,11.0833,10.75,11.0833,311700.0],["1991-02-07",11.0833,11.0833,9.8333,10.25,368400.0],["1991-02-08",10.1667,10.6667,10.0,10.25,257400.0],["1991-02-11",10.25,10.8333,10.25,10.75,337200.0],["1991-02-12",10.75,11.0833,10.5,10.9167,99000.0],["1991-02-13",10.75,11.0,10.6667,10.8333,119700.0],["1991-02-14",11.0833,11.0833,10.5833,10.5833,125400.0],["1991-02-15",10.8333,10.8333,10.5833,10.75,79500.0],["1991-02-19",10.75,11.25,10.5833,11.1667,186600.0],["1991-02-20",11.0833,11.0833,10.5833,10.625,132300.0],["1991-02-21",10.5833,10.75,10.0,10.0833,159300.0],["1991-02-22",10.1667,10.1667,9.8333,10.0417,256200.0],["1991-02-25",10.0833,10.0833,10.0,10.0833,148200.0],["1991-02-26",10.0833,10.0833,9.9167,10.0833,91500.0],["1991-02-27",10.0833,10.5,9.9167,10.1667,522600.0],["1991-02-28",10.5,10.5,10.1667,10.4167,197100.0],["1991-03-01",10.4167,10.5,10.1667,10.4583,416100.0],["1991-03-04",10.5,10.8333,10.0,10.3333,229200.0],["1991-03-05",10.3333,12.1667,10.3333,11.9167,867450.0],["1991-03-06",12.6667,13.0,11.6667,11.8333,515250.0],["1991-03-07",12.0,12.1667,11.6667,11.8333,71850.0],["1991-03-08",12.5,12.6667,12.0,12.1667,273300.0],["1991-03-11",12.5,12.5,11.5,11.8333,273150.0],["1991-03-12",11.6667,12.0,10.8333,11.1667,133200.0],["1991-03-13",11.0,11.8333,11.0,11.6667,203250.0],["1991-03-14",12.1667,12.3333,11.6667,11.75,203850.0],["1991-03-15",12.0,12.0,11.1667,11.5,82800.0],["1991-03-18",11.6667,11.6667,11.1667,11.5,22650.0],["1991-03-19",11.3333,11.3333,10.6667,11.0833,82500.0],["1991-03-20",11.3333,12.1667,11.0,11.8333,105150.0],["1991-03-21",11.8333,12.1667,11.6667,11.8333,144900.0],["1991-03-22",12.1667,12.3333,11.8333,12.0,119700.0],["1991-03-25",12.1667,12.8333,12.0,12.5,148500.0],["1991-03-26",12.6667,12.6667,12.3333,12.6667,114750.0],["1991-03-27",13.0833,13.8333,13.0,13.3333,260250.0],["1991-03-28",13.5,13.8333,13.1667,13.3333,171900.0],["1991-04-01",13.6667,13.6667,12.5,12.5,84750.0],["1991-04-02",12.5,13.6667,12.5,13.3333,82950.0],["1991-04-03",13.8333,14.1667,13.3333,13.5,264150.0],["1991-04-04",13.8333,13.8333,13.5,13.8333,68400.0],["1991-04-05",13.8333,13.8333,13.1667,13.3333,137550.0],["1991-04-08",13.5,14.0,13.0,13.8333,55200.0],["1991-04-09",14.0,14.0,13.1667,13.3333,87300.0],["1991-04-10",13.5,13.5,13.1667,13.4167,78150.0],["1991-04-11",13.1667,13.5,13.0,13.0,65400.0],["1991-04-12",13.0,13.5,13.0,13.0,192450.0],["1991-04-15",13.1667,13.1667,12.8333,13.0833,68250.0],["1991-04-16",12.8333,13.1667,12.5,13.0,230850.0],["1991-04-17",13.5,13.5,13.1667,13.5,118950.0],["1991-04-18",13.3333,13.3333,12.5,12.6667,84600.0],["1991-04-19",12.3333,12.5,12.0,12.0,136050.0],["1991-04-22",12.0,12.3333,10.1667,10.6667,245700.0],["1991-04-23",10.8333,11.3333,10.8333,11.0,225750.0],["1991-04-24",11.3333,12.0,11.0,12.0,78150.0],["1991-04-25",11.8333,12.0,11.3333,11.5833,137700.0],["1991-04-26",11.5,11.5,11.0,11.3333,187350.0],["1991-04-29",11.6667,12.0,11.3333,11.5,92550.0],["1991-04-30",11.1667,12.3333,11.0,12.0,355200.0],["1991-05-01",12.0,13.1667,11.6667,12.9167,277650.0],["1991-05-02",13.0,13.5,12.8333,12.9167,211050.0],["1991-05-03",13.0,13.0,12.1667,12.5,67200.0],["1991-05-06",12.6667,12.8333,12.1667,12.75,78300.0],["1991-05-07",12.8333,12.8333,12.5,12.5,36900.0],["1991-05-08",12.5,12.5,11.6667,11.8333,88650.0],["1991-05-09",12.1667,12.3333,11.8333,12.0,106200.0],["1991-05-10",12.3333,12.3333,11.5,11.6667,90900.0],["1991-05-13",11.6667,12.0,11.5,12.0,46500.0],["1991-05-14",11.6667,12.0,11.1667,11.5,77100.0],["1991-05-15",10.8333,11.5,10.25,10.5,197400.0],["1991-05-16",10.8333,11.6667,10.5,11.1667,99300.0],["1991-05-17",11.1667,11.5,10.5,11.1667,40950.0],["1991-05-20",10.8333,11.1667,10.8333,10.8333,18150.0],["1991-05-21",11.5,11.6667,11.1667,11.3333,33150.0],["1991-05-22",11.5,11.6667,11.1667,11.6667,81150.0],["1991-05-23",11.6667,11.8333,11.3333,11.3333,28200.0],["1991-05-24",11.6667,11.8333,11.3333,11.6667,44550.0],["1991-05-28",11.6667,12.5,11.6667,12.5,89850.0],["1991-05-29",12.5,13.0,12.1667,12.6667,133500.0],["1991-05-30",12.8333,12.8333,12.5,12.5,27600.0],["1991-05-31",12.5,13.0,12.5,12.75,45150.0],["1991-06-03",12.8333,12.8333,12.0,12.6667,40500.0],["1991-06-04",12.3333,13.0,12.3333,12.6667,48150.0],["1991-06-05",12.8333,13.1667,12.8333,13.1667,71700.0],["1991-06-06",12.8333,13.1667,12.6667,12.8333,47400.0],["1991-06-07",13.0,13.0,12.0,12.25,98250.0],["1991-06-10",12.3333,12.3333,11.6667,11.75,41250.0],["1991-06-11",12.0,12.1667,11.8333,12.1667,34500.0],["1991-06-12",11.8333,11.8333,11.5,11.8333,49650.0],["1991-06-13",11.5,12.1667,11.5,12.1667,12300.0],["1991-06-14",12.3333,13.3333,12.1667,13.1667,314400.0],["1991-06-17",13.1667,13.5,13.1667,13.3333,164100.0],["1991-06-18",13.1667,13.5,12.6667,13.3333,183900.0],["1991-06-19",13.1667,13.3333,12.8333,13.0,83550.0],["1991-06-20",12.8333,13.3333,12.8333,13.1667,70200.0],["1991-06-21",13.0,13.3333,13.0,13.0,70800.0],["1991-06-24",12.8333,13.0,11.8333,11.8333,87900.0],["1991-06-25",12.0,12.1667,11.8333,11.8333,67050.0],["1991-06-26",12.1667,12.25,11.6667,12.25,66150.0],["1991-06-27",12.8333,12.8333,12.3333,12.6667,17250.0],["1991-06-28",12.6667,12.6667,12.0,12.1667,51750.0],["1991-07-01",12.8333,13.1667,12.6667,13.1667,69000.0],["1991-07-02",13.1667,13.1667,12.6667,13.0,48000.0],["1991-07-03",12.6667,13.0,12.5,12.5833,42000.0],["1991-07-05",12.8333,13.0,12.5,12.6667,8250.0],["1991-07-08",12.5,13.1667,12.3333,13.1667,60150.0],["1991-07-09",13.1667,13.5,13.1667,13.1667,105600.0],["1991-07-10",13.0,13.3333,13.0,13.3333,33150.0],["1991-07-11",13.3333,14.25,12.8333,14.0,371700.0],["1991-07-12",14.5,15.5,14.3333,15.0,440850.0],["1991-07-15",15.1667,16.5,15.0,16.1667,421350.0],["1991-07-16",16.1667,16.3333,15.6667,15.6667,180750.0],["1991-07-17",15.6667,15.8333,14.8333,15.3333,136500.0],["1991-07-18",15.0,15.3333,15.0,15.3333,207150.0],["1991-07-19",15.1667,15.3333,14.3333,15.3333,343950.0],["1991-07-22",15.3333,15.8333,15.0,15.3333,42450.0],["1991-07-23",15.6667,15.6667,14.8333,14.8333,53100.0],["1991-07-24",14.8333,15.3333,14.0,14.5833,100050.0],["1991-07-25",14.3333,15.3333,14.1667,15.1667,73650.0],["1991-07-26",15.3333,15.8333,15.1667,15.8333,33450.0],["1991-07-29",15.8333,15.8333,15.5,15.5,58950.0],["1991-07-30",15.8333,15.8333,14.8333,15.0,64350.0],["1991-07-31",15.3333,15.6667,14.8333,14.8333,80400.0],["1991-08-01",15.1667,16.0,14.5,16.0,351000.0],["1991-08-02",15.8333,16.0,15.6667,15.8333,86250.0],["1991-08-05",15.6667,16.0,15.5,15.8333,29550.0],["1991-08-06",15.5,15.8333,15.5,15.8333,37800.0],["1991-08-07",15.5,16.1667,15.5,15.6667,54600.0],["1991-08-08",15.8333,17.0,15.8333,17.0,214350.0],["1991-08-09",17.0,17.5,16.6667,17.3333,147000.0],["1991-08-12",17.3333,18.3333,17.1667,17.3333,268500.0],["1991-08-13",17.6667,18.1667,16.8333,17.6667,348900.0],["1991-08-14",17.6667,18.0,17.6667,18.0,87750.0],["1991-08-15",18.0,18.1667,17.8333,18.0,157200.0],["1991-08-16",17.8333,18.0,17.8333,18.0,64500.0],["1991-08-19",16.6667,17.8333,15.5,17.5,421800.0],["1991-08-20",17.8333,17.8333,17.3333,17.6667,269700.0],["1991-08-21",18.1667,19.1667,17.8333,18.5,173250.0],["1991-08-22",18.8333,19.1667,17.3333,18.1667,279300.0],["1991-08-23",17.6667,18.1667,17.3333,17.8333,47700.0],["1991-08-26",18.1667,18.1667,17.8333,17.8333,14400.0],["1991-08-27",17.8333,18.0,17.3333,18.0,67500.0],["1991-08-28",17.6667,18.1667,17.5,17.9167,70500.0],["1991-08-29",18.1667,18.1667,17.5,17.5,76200.0],["1991-08-30",17.5,18.0,17.5,17.5,48000.0],["1991-09-03",17.5,17.8333,17.3333,17.3333,41700.0],["1991-09-04",17.3333,17.8333,17.1667,17.1667,82350.0],["1991-09-05",17.1667,17.8333,17.1667,17.6667,48300.0],["1991-09-06",17.8333,17.8333,17.3333,17.8333,10500.0],["1991-09-09",17.8333,17.8333,17.5,17.5,9450.0],["1991-09-10",17.8333,18.3333,17.5,17.9167,69150.0],["1991-09-11",17.8333,18.5,17.8333,18.25,64800.0],["1991-09-12",18.5,18.5,17.9167,17.9167,84600.0],["1991-09-13",18.0,18.1667,16.6667,17.1667,107850.0],["1991-09-16",17.1667,17.1667,15.6667,15.8333,172350.0],["1991-09-17",15.8333,16.1667,14.6667,14.8333,168300.0],["1991-09-18",14.8333,16.0,14.8333,16.0,263400.0],["1991-09-19",15.8333,16.6667,15.8333,16.1667,1105800.0],["1991-09-20",16.5,16.5,16.1667,16.25,170400.0],["1991-09-23",16.5,16.8333,16.1667,16.6667,224850.0],["1991-09-24",16.6667,17.0,16.3333,17.0,97800.0],["1991-09-25",17.0,17.0,16.3333,16.3333,97500.0],["1991-09-26",16.6667,16.8333,16.0,16.25,170100.0],["1991-09-27",16.1667,16.5,16.1667,16.3333,42300.0],["1991-09-30",16.0,16.5,16.0,16.3333,60750.0],["1991-10-01",16.3333,16.8333,16.0,16.8333,140550.0],["1991-10-02",16.8333,17.1667,15.8333,16.1667,132450.0],["1991-10-03",15.8333,16.5,15.8333,16.25,115200.0],["1991-10-04",16.0,16.3333,16.0,16.0,92250.0],["1991-10-07",16.3333,16.5,16.0,16.1667,92100.0],["1991-10-08",16.0,16.5,16.0,16.1667,120300.0],["1991-10-09",16.1667,16.5,16.0,16.1667,68400.0],["1991-10-10",16.3333,16.3333,16.0,16.3333,11700.0],["1991-10-11",16.0,16.3333,16.0,16.0,21450.0],["1991-10-14",16.3333,16.3333,16.0,16.1667,54600.0],["1991-10-15",16.3333,17.1667,16.3333,17.1667,166950.0],["1991-10-16",17.3333,18.1667,16.8333,18.1667,199800.0],["1991-10-17",18.0,18.5833,17.5,18.3333,140400.0],["1991-10-18",18.3333,18.3333,16.6667,16.6667,422700.0],["1991-10-21",16.6667,17.1667,16.6667,17.0,70350.0],["1991-10-22",16.6667,17.0,16.6667,16.9167,67350.0],["1991-10-23",16.8333,17.8333,16.8333,17.25,162600.0],["1991-10-24",17.1667,17.5,16.8333,16.8333,18750.0],["1991-10-25",16.8333,17.1667,15.6667,15.6667,151050.0],["1991-10-28",16.1667,17.1667,16.0,17.1667,209850.0],["1991-10-29",17.1667,17.1667,16.6667,16.8333,77850.0],["1991-10-30",17.1667,17.1667,16.8333,17.1667,64650.0],["1991-10-31",17.1667,18.0,16.8333,18.0,169050.0],["1991-11-01",17.8333,18.1667,17.5,17.8333,36750.0],["1991-11-04",17.8333,17.8333,17.3333,17.8333,47850.0],["1991-11-05",18.3333,19.0,18.0,18.8333,379800.0],["1991-11-06",19.1667,19.1667,17.1667,17.3333,724800.0],["1991-11-07",17.1667,18.0,16.5,18.0,196350.0],["1991-11-08",17.8333,19.0,17.8333,19.0,151350.0],["1991-11-11",19.0,19.0,17.8333,18.1667,102150.0],["1991-11-12",18.3333,20.5,18.0,20.5,376350.0],["1991-11-13",20.0,20.5,19.3333,20.1667,552150.0],["1991-11-14",19.8333,20.3333,19.5,19.6667,218700.0],["1991-11-15",19.5,19.6667,17.3333,17.8333,192000.0],["1991-11-18",17.3333,17.8333,16.6667,17.5,153450.0],["1991-11-19",17.5,17.5,16.1667,17.25,275850.0],["1991-11-20",17.6667,18.0,17.1667,17.1667,60750.0],["1991-11-21",17.1667,17.8333,16.8333,17.0,55950.0],["1991-11-22",17.3333,17.3333,15.8333,16.1667,277500.0],["1991-11-25",16.1667,16.8333,16.1667,16.8333,76050.0],["1991-11-26",16.8333,17.0,15.6667,16.0,207150.0],["1991-11-27",16.0,16.3333,16.0,16.0,64200.0],["1991-11-29",16.0,16.1667,15.8333,15.8333,33150.0],["1991-12-02",15.3333,15.75,15.0,15.3333,265350.0],["1991-12-03",15.1667,15.5,15.1667,15.3333,420000.0],["1991-12-04",15.3333,15.3333,14.6667,14.6667,215850.0],["1991-12-05",14.6667,15.0,14.5,14.6667,187500.0],["1991-12-06",14.6667,14.8333,14.6667,14.6667,257100.0],["1991-12-09",14.6667,16.3333,14.6667,16.1667,1002900.0],["1991-12-10",15.8333,16.5,15.8333,16.1667,177300.0],["1991-12-11",16.1667,16.5,16.0,16.3333,135150.0],["1991-12-12",16.0,16.3333,16.0,16.3333,34650.0],["1991-12-13",16.3333,17.0,16.1667,17.0,106050.0],["1991-12-16",17.0,17.8333,16.6667,17.3333,152850.0],["1991-12-17",17.3333,17.6667,17.0,17.0,139800.0],["1991-12-18",17.0,17.3333,17.0,17.3333,106200.0],["1991-12-19",17.0,17.3333,17.0,17.0833,58350.0],["1991-12-20",17.6667,17.6667,16.8333,16.8333,91350.0],["1991-12-23",16.8333,17.1667,16.6667,16.8333,126150.0],["1991-12-24",16.8333,17.1667,16.8333,17.0,10050.0],["1991-12-26",16.8333,17.3333,16.8333,17.0,154350.0],["1991-12-27",17.5,18.8333,17.1667,18.5,419850.0],["1991-12-30",18.5,19.5,18.1667,19.0,207750.0],["1991-12-31",19.1667,19.3333,18.0,18.3333,180150.0],["1992-01-02",18.3333,18.3333,17.6667,18.0,29100.0],["1992-01-03",18.0,18.6667,18.0,18.3333,73500.0],["1992-01-06",18.3333,19.1667,18.3333,18.75,239250.0],["1992-01-07",18.8333,19.0,18.3333,18.5,182400.0],["1992-01-08",18.3333,18.5,18.0,18.3333,62100.0],["1992-01-09",18.6667,18.8333,18.1667,18.1667,150000.0],["1992-01-10",18.0,18.3333,17.8333,18.1667,77550.0],["1992-01-13",17.5,17.8333,16.3333,17.0,180300.0],["1992-01-14",17.0,17.5,17.0,17.3333,172500.0],["1992-01-15",17.6667,18.0,17.3333,17.9167,128700.0],["1992-01-16",17.8333,19.3333,17.6667,19.3333,204000.0],["1992-01-17",19.3333,19.5,18.3333,18.5,108150.0],["1992-01-20",18.3333,18.8333,18.0,18.0,36150.0],["1992-01-21",18.0,18.3333,17.5,17.5,89850.0],["1992-01-22",17.8333,18.1667,17.6667,18.1667,72000.0],["1992-01-23",18.5,18.6667,17.6667,18.0,528450.0],["1992-01-24",17.6667,18.0,16.8333,17.8333,318600.0],["1992-01-27",17.6667,18.1667,15.8333,16.3333,1574700.0],["1992-01-28",16.6667,17.0,16.3333,16.5833,1060200.0],["1992-01-29",16.5,17.0,16.0,16.0,289350.0],["1992-01-30",16.5,16.5,15.6667,15.6667,394200.0],["1992-01-31",15.6667,16.6667,15.6667,16.5,254100.0],["1992-02-03",16.6667,16.6667,16.1667,16.1667,80550.0],["1992-02-04",16.6667,17.6667,16.3333,17.6667,154200.0],["1992-02-05",17.1667,17.3333,16.8333,17.3333,106500.0],["1992-02-06",16.8333,17.3333,16.8333,17.3333,105300.0],["1992-02-07",16.8333,17.5,16.8333,17.4167,42300.0],["1992-02-10",17.1667,18.0,17.1667,18.0,119400.0],["1992-02-11",18.1667,18.1667,16.6667,16.75,163050.0],["1992-02-12",17.1667,17.1667,16.6667,16.6667,41700.0],["1992-02-13",16.6667,17.1667,15.3333,16.0,138600.0],["1992-02-14",16.0,16.3333,15.6667,16.0,46800.0],["1992-02-18",16.3333,16.5,15.1667,15.5,103200.0],["1992-02-19",15.5,15.5,14.3333,14.6667,324900.0],["1992-02-20",14.3333,15.6667,14.3333,15.6667,571500.0],["1992-02-21",16.0,17.0,15.6667,16.8333,320400.0],["1992-02-24",16.5,16.6667,15.6667,15.6667,110700.0],["1992-02-25",16.1667,16.3333,15.6667,15.8333,82800.0],["1992-02-26",15.8333,16.1667,15.8333,16.1667,120450.0],["1992-02-27",16.5,16.8333,16.3333,16.5,120600.0],["1992-02-28",16.0,16.1667,15.6667,16.0,83850.0],["1992-03-02",15.6667,16.0,15.6667,15.6667,56850.0],["1992-03-03",15.8333,16.1667,15.3333,16.0,395700.0],["1992-03-04",15.6667,16.0,15.6667,15.6667,37950.0],["1992-03-05",16.0,16.0,15.6667,16.0,115350.0],["1992-03-06",16.0,16.1667,15.6667,15.6667,125250.0],["1992-03-09",15.8333,16.3333,15.8333,16.0,107400.0],["1992-03-10",16.0,16.6667,15.8333,16.5,166200.0],["1992-03-11",16.6667,16.6667,15.6667,15.8333,82200.0],["1992-03-12",15.6667,16.1667,15.5,15.6667,68250.0],["1992-03-13",15.5,16.3333,15.0,16.0,84450.0],["1992-03-16",16.0,16.5,15.5,15.8333,49500.0],["1992-03-17",16.0,16.0,15.5,16.0,18300.0],["1992-03-18",16.0,16.0,14.1667,14.6667,195000.0],["1992-03-19",14.6667,14.6667,13.0,13.0,386250.0],["1992-03-20",13.1667,14.6667,13.0,14.5,1201350.0],["1992-03-23",14.5,14.5,14.0,14.0,403500.0],["1992-03-24",14.0,14.3333,13.0,13.4167,163500.0],["1992-03-25",13.6667,13.6667,13.1667,13.6667,43800.0],["1992-03-26",13.8333,13.8333,12.3333,12.6667,220950.0],["1992-03-27",13.1667,13.3333,12.3333,12.6667,127650.0],["1992-03-30",12.8333,13.5,12.5,13.0,95850.0],["1992-03-31",13.1667,13.1667,12.1667,12.6667,98100.0],["1992-04-01",12.125,12.5,12.0,12.5,52200.0],["1992-04-02",13.0,13.0,11.5,11.625,91600.0],["1992-04-03",11.25,12.0,11.25,12.0,168400.0],["1992-04-06",12.0,12.0,11.75,12.0,79200.0],["1992-04-07",12.0,12.25,11.75,11.75,101300.0],["1992-04-08",11.75,12.25,11.75,11.75,222000.0],["1992-04-09",11.75,12.5,11.0,12.5,620300.0],["1992-04-10",12.75,13.0,12.25,12.5,208200.0],["1992-04-13",12.5,13.0,12.25,12.75,80300.0],["1992-04-14",12.75,13.0,12.5,13.0,144900.0],["1992-04-15",13.25,13.25,12.75,13.0,75500.0],["1992-04-16",12.75,13.25,12.75,12.75,73800.0],["1992-04-20",12.75,13.0,12.25,12.25,42500.0],["1992-04-21",12.25,12.75,12.25,12.375,98100.0],["1992-04-22",12.5,12.5,11.25,11.25,106600.0],["1992-04-23",11.75,11.75,11.25,11.75,32000.0],["1992-04-24",11.5,12.25,11.5,12.0,27900.0],["1992-04-27",12.25,12.25,11.5,11.75,37000.0],["1992-04-28",12.25,12.25,11.5,11.75,20600.0],["1992-04-29",12.25,12.25,11.75,12.0,32300.0],["1992-04-30",12.25,13.25,12.25,12.75,86600.0],["1992-05-01",12.25,12.75,11.5,12.0,56500.0],["1992-05-04",12.25,12.5,11.75,12.25,26300.0],["1992-05-05",12.5,13.0,12.5,13.0,157700.0],["1992-05-06",13.25,13.25,12.75,13.0,104800.0],["1992-05-07",13.25,13.25,12.0,12.0,101200.0],["1992-05-08",12.5,12.5,12.0,12.25,102700.0],["1992-05-11",12.0,12.5,12.0,12.0,78600.0],["1992-05-12",12.25,12.75,12.0,12.5,70800.0],["1992-05-13",12.0,12.5,12.0,12.25,86700.0],["1992-05-14",12.5,13.5,12.25,13.25,196700.0],["1992-05-15",13.0,13.5,13.0,13.25,82600.0],["1992-05-18",13.5,13.5,12.25,12.5,25500.0],["1992-05-19",12.5,13.0,12.25,12.25,18400.0],["1992-05-20",13.0,13.0,12.25,12.75,31800.0],["1992-05-21",12.75,12.75,12.5,12.5,53800.0],["1992-05-22",12.5,13.0,12.5,13.0,94300.0],["1992-05-26",13.0,13.0,12.5,12.625,28600.0],["1992-05-27",12.5,13.25,12.5,13.25,50200.0],["1992-05-28",13.25,13.5,12.75,13.5,112200.0],["1992-05-29",13.5,13.75,13.0,13.5,53400.0],["1992-06-01",13.75,13.75,13.25,13.5,99400.0],["1992-06-02",13.5,14.0,13.5,13.75,77600.0],["1992-06-03",14.0,14.5,13.25,14.0,66300.0],["1992-06-04",14.0,14.75,14.0,14.375,159200.0],["1992-06-05",14.25,14.75,13.5,13.5,51800.0],["1992-06-08",14.0,14.0,13.5,14.0,17800.0],["1992-06-09",14.25,14.25,13.25,13.25,58600.0],["1992-06-10",13.25,14.5,13.25,14.5,62200.0],["1992-06-11",14.25,14.5,13.75,13.75,73800.0],["1992-06-12",14.25,14.5,14.0,14.25,48900.0],["1992-06-15",14.5,14.75,14.0,14.25,80200.0],["1992-06-16",14.75,14.75,13.75,14.0,26700.0],["1992-06-17",14.0,14.0,13.25,13.75,44000.0],["1992-06-18",13.25,14.25,13.0,14.25,49000.0],["1992-06-19",14.5,14.5,13.75,13.75,11400.0],["1992-06-22",13.5,14.0,12.75,13.0,39700.0],["1992-06-23",12.75,13.5,12.75,12.75,14600.0],["1992-06-24",12.75,14.0,12.75,13.75,77500.0],["1992-06-25",13.5,13.75,13.5,13.625,31900.0],["1992-06-26",13.5,13.875,13.5,13.625,26600.0],["1992-06-29",13.0,13.75,12.75,13.0,29500.0],["1992-06-30",13.25,13.25,12.75,13.25,86500.0],["1992-07-01",12.75,14.0,12.75,13.5,74500.0],["1992-07-02",14.0,14.5,13.5,13.875,75000.0],["1992-07-06",13.5,14.0,13.0,13.5,29100.0],["1992-07-07",13.75,13.75,13.0,13.0,29700.0],["1992-07-08",12.75,13.0,12.5,12.5,21200.0],["1992-07-09",13.0,13.5,12.5,13.5,18600.0],["1992-07-10",13.5,13.75,13.0,13.5,15000.0],["1992-07-13",13.25,13.5,12.25,12.75,155200.0],["1992-07-14",12.75,13.75,12.25,13.75,60100.0],["1992-07-15",13.0,13.75,13.0,13.0,13300.0],["1992-07-16",13.25,14.0,13.25,14.0,30900.0],["1992-07-17",13.25,14.25,13.25,13.75,19400.0],["1992-07-20",13.75,14.0,13.25,14.0,33900.0],["1992-07-21",13.375,14.0,13.25,14.0,115100.0],["1992-07-22",13.5,14.0,12.75,12.75,50200.0],["1992-07-23",12.75,13.5,12.5,13.0,135000.0],["1992-07-24",13.0,14.625,12.5,14.25,109400.0],["1992-07-27",14.0,14.5,13.875,14.125,48100.0],["1992-07-28",14.5,14.5,13.5,14.25,47300.0],["1992-07-29",14.25,14.75,14.0,14.75,91900.0],["1992-07-30",14.25,15.75,14.25,15.25,502300.0],["1992-07-31",15.25,15.75,14.5,14.75,63300.0],["1992-08-03",15.25,15.75,14.75,15.0,54000.0],["1992-08-04",15.75,15.75,15.25,15.5,49800.0],["1992-08-05",15.5,15.5,14.0,14.0,81500.0],["1992-08-06",14.75,14.75,14.0,14.75,31200.0],["1992-08-07",14.25,15.0,14.25,15.0,21300.0],["1992-08-10",14.75,14.75,14.5,14.5,24000.0],["1992-08-11",14.75,14.75,14.5,14.5,20300.0],["1992-08-12",14.75,14.75,14.25,14.25,34600.0],["1992-08-13",14.75,14.75,14.0,14.25,10200.0],["1992-08-14",14.0,14.5,14.0,14.5,11300.0],["1992-08-17",14.0,14.5,14.0,14.25,12100.0],["1992-08-18",14.0,14.5,14.0,14.25,20400.0],["1992-08-19",14.5,14.5,14.0,14.0,20800.0],["1992-08-20",14.5,14.5,14.0,14.5,9500.0],["1992-08-21",14.0,14.5,13.75,13.75,25300.0],["1992-08-24",13.75,14.0,13.5,13.5,13600.0],["1992-08-25",13.5,14.0,13.5,13.5,4100.0],["1992-08-26",13.5,14.0,13.5,14.0,17000.0],["1992-08-27",14.25,14.5,13.75,14.5,58800.0],["1992-08-28",14.5,14.5,14.0,14.0,12000.0],["1992-08-31",14.5,14.5,13.25,13.5,35400.0],["1992-09-01",14.0,14.0,13.25,14.0,18300.0],["1992-09-02",13.5,14.0,13.5,14.0,22200.0],["1992-09-03",13.5,14.25,13.5,14.0,47100.0],["1992-09-04",13.75,14.25,13.75,14.0,62300.0],["1992-09-08",13.75,14.25,13.75,14.0,11800.0],["1992-09-09",14.25,14.25,14.0,14.25,9100.0],["1992-09-10",14.25,14.5,13.75,14.0,55300.0],["1992-09-11",14.5,14.5,14.0,14.25,53700.0],["1992-09-14",14.5,15.0,14.25,14.25,56600.0],["1992-09-15",14.0,14.75,14.0,14.375,25700.0],["1992-09-16",14.25,14.5,14.0,14.375,25300.0],["1992-09-17",14.75,14.75,14.0,14.25,23700.0],["1992-09-18",14.5,14.75,14.0,14.25,32800.0],["1992-09-21",14.25,14.75,14.25,14.375,12000.0],["1992-09-22",14.75,14.75,13.75,14.5,50700.0],["1992-09-23",14.75,14.75,14.25,14.75,99100.0],["1992-09-24",14.75,14.75,14.25,14.25,15700.0],["1992-09-25",14.25,14.75,14.0,14.25,44300.0],["1992-09-28",14.25,14.25,13.75,14.0,23700.0],["1992-09-29",14.25,14.25,13.75,14.0,19900.0],["1992-09-30",14.25,14.25,13.75,14.25,42400.0],["1992-10-01",14.25,15.25,13.75,15.25,75200.0],["1992-10-02",15.5,15.5,15.0,15.0,114400.0],["1992-10-05",15.0,15.25,14.5,15.25,48600.0],["1992-10-06",14.75,15.25,14.75,15.25,33000.0],["1992-10-07",15.25,15.25,14.75,14.875,93900.0],["1992-10-08",15.25,15.5,14.875,15.5,113100.0],["1992-10-09",15.5,15.5,14.5,15.25,34600.0],["1992-10-12",14.5,15.25,14.5,15.25,18600.0],["1992-10-13",15.25,15.5,14.75,15.125,28800.0],["1992-10-14",15.5,16.25,15.0,16.25,204100.0],["1992-10-15",16.0,16.75,16.0,16.25,133800.0],["1992-10-16",16.25,16.25,16.0,16.25,45100.0],["1992-10-19",16.0,17.0,16.0,16.5,106800.0],["1992-10-20",16.75,16.75,16.25,16.75,88800.0],["1992-10-21",16.25,17.25,16.25,16.75,235000.0],["1992-10-22",16.75,17.25,16.75,17.0,89800.0],["1992-10-23",17.25,17.25,16.25,16.25,42700.0],["1992-10-26",16.5,17.5,16.25,17.5,212600.0],["1992-10-27",17.5,18.0,17.0,17.75,193000.0],["1992-10-28",17.75,17.75,16.25,17.25,106000.0],["1992-10-29",17.25,17.25,16.5,16.75,16600.0],["1992-10-30",17.25,17.25,16.5,17.25,30700.0],["1992-11-02",17.25,17.25,16.75,17.25,13700.0],["1992-11-03",17.25,17.25,16.75,16.75,72900.0],["1992-11-04",16.75,17.25,16.75,16.75,69500.0],["1992-11-05",17.0,17.25,16.75,16.75,33300.0],["1992-11-06",17.25,18.25,16.75,18.0,153200.0],["1992-11-09",18.25,18.5,18.0,18.25,429900.0],["1992-11-10",18.0,20.0,18.0,20.0,574400.0],["1992-11-11",20.0,20.5,19.5,20.25,319500.0],["1992-11-12",20.25,20.5,19.5,20.0,236300.0],["1992-11-13",20.25,21.25,19.75,20.875,400100.0],["1992-11-16",21.5,22.0,20.75,21.375,326500.0],["1992-11-17",21.5,21.5,19.75,20.5,228600.0],["1992-11-18",20.5,20.5,20.0,20.5,63500.0],["1992-11-19",20.5,20.75,20.0,20.25,100000.0],["1992-11-20",20.0,20.75,20.0,20.75,96400.0],["1992-11-23",20.75,20.75,20.25,20.75,120300.0],["1992-11-24",20.75,20.75,20.0,20.0,313100.0],["1992-11-25",20.0,20.5,19.75,20.0,124100.0],["1992-11-27",20.5,20.5,19.75,20.25,30800.0],["1992-11-30",20.25,20.25,19.75,20.25,112000.0],["1992-12-01",20.25,20.25,19.0,19.5,85000.0],["1992-12-02",19.0,19.5,19.0,19.0,161400.0],["1992-12-03",19.5,20.25,19.0,20.0,170700.0],["1992-12-04",20.25,20.75,20.0,20.25,127900.0],["1992-12-07",20.75,22.25,20.25,21.75,166300.0],["1992-12-08",22.0,22.5,20.75,21.0,424800.0],["1992-12-09",21.5,21.5,20.0,20.75,161600.0],["1992-12-10",20.25,20.75,20.0,20.5,45100.0],["1992-12-11",20.5,20.5,19.75,20.5,40500.0],["1992-12-14",20.5,21.5,19.75,21.0,67400.0],["1992-12-15",21.0,21.5,21.0,21.0,133200.0],["1992-12-16",21.0,21.5,20.5,21.0,67900.0],["1992-12-17",20.5,21.25,20.5,21.0,58100.0],["1992-12-18",21.25,22.0,20.75,21.5,343700.0],["1992-12-21",21.25,21.75,21.25,21.5,236100.0],["1992-12-22",21.75,22.75,21.25,21.875,338900.0],["1992-12-23",22.25,22.5,21.75,22.25,49600.0],["1992-12-24",22.5,22.75,21.75,22.5,163900.0],["1992-12-28",22.75,23.75,22.25,23.75,145300.0],["1992-12-29",23.75,24.0,23.0,24.0,125500.0],["1992-12-30",24.25,24.25,23.25,23.75,85500.0],["1992-12-31",23.25,24.0,23.25,23.625,34700.0],["1993-01-04",23.25,24.0,22.0,22.0,93400.0],["1993-01-05",22.0,23.0,22.0,23.0,52200.0],["1993-01-06",23.0,23.0,22.25,23.0,63500.0],["1993-01-07",23.0,23.5,22.5,23.0,125900.0],["1993-01-08",22.25,23.0,22.0,22.75,67400.0],["1993-01-11",22.0,22.75,22.0,22.0,68900.0],["1993-01-12",22.0,22.75,21.5,21.5,185600.0],["1993-01-13",22.0,22.25,20.75,20.75,145900.0],["1993-01-14",20.75,21.25,20.75,21.25,146300.0],["1993-01-15",21.5,23.0,21.25,22.5,142000.0],["1993-01-18",23.0,23.375,22.5,23.125,100000.0],["1993-01-19",22.75,23.75,22.75,23.125,121400.0],["1993-01-20",22.75,23.5,22.5,23.25,64400.0],["1993-01-21",23.25,23.25,23.0,23.25,33200.0],["1993-01-22",23.25,23.5,22.75,23.0,138100.0],["1993-01-25",23.0,25.0,23.0,24.25,215700.0],["1993-01-26",25.25,26.25,23.25,23.75,461900.0],["1993-01-27",23.0,23.5,22.5,23.0,177300.0],["1993-01-28",23.0,23.5,21.75,22.5,195000.0],["1993-01-29",22.5,23.5,22.5,23.0,137900.0],["1993-02-01",23.25,23.25,22.125,22.75,65100.0],["1993-02-02",22.75,23.5,22.75,22.75,26300.0],["1993-02-03",22.75,23.5,22.5,23.0,90300.0],["1993-02-04",23.0,23.0,21.5,21.5,71700.0],["1993-02-05",22.0,22.25,21.5,22.0,44500.0],["1993-02-08",22.0,22.25,21.25,21.25,80000.0],["1993-02-09",21.25,21.75,21.25,21.75,115300.0],["1993-02-10",21.75,21.75,21.25,21.5,82300.0],["1993-02-11",22.0,22.75,21.5,22.25,141000.0],["1993-02-12",22.75,22.75,21.75,22.25,71800.0],["1993-02-16",22.0,22.5,20.0,20.25,159500.0],["1993-02-17",20.5,20.5,18.75,20.25,183700.0],["1993-02-18",21.0,21.0,19.25,19.625,117300.0],["1993-02-19",20.0,20.25,19.25,20.125,53000.0],["1993-02-22",20.25,20.5,19.25,20.125,51300.0],["1993-02-23",20.5,20.75,20.0,20.75,19400.0],["1993-02-24",20.75,20.75,19.75,20.375,33000.0],["1993-02-25",20.0,21.5,20.0,21.0,59700.0],["1993-02-26",21.5,22.0,21.0,21.5,49800.0],["1993-03-01",22.25,22.25,21.5,22.25,39800.0],["1993-03-02",22.25,22.5,21.75,22.25,62400.0],["1993-03-03",22.25,22.25,21.75,21.75,22200.0],["1993-03-04",22.25,22.5,21.75,22.0,58800.0],["1993-03-05",22.5,22.625,22.0,22.5,62300.0],["1993-03-08",22.5,23.25,22.0,22.875,68800.0],["1993-03-09",23.25,24.0,22.75,24.0,144400.0],["1993-03-10",23.5,24.5,23.5,24.5,173600.0],["1993-03-11",24.375,25.5,24.25,24.75,206900.0],["1993-03-12",25.25,25.25,24.25,24.25,177200.0],["1993-03-15",24.25,25.25,24.25,24.5,60500.0],["1993-03-16",24.5,25.25,23.75,24.5,110100.0],["1993-03-17",24.5,24.75,23.75,24.25,157400.0],["1993-03-18",24.25,24.75,24.25,24.25,77700.0],["1993-03-19",24.25,24.75,23.0,23.0,246900.0],["1993-03-22",22.75,23.5,22.25,22.75,42900.0],["1993-03-23",23.0,23.0,22.25,22.5,92200.0],["1993-03-24",22.5,22.75,22.0,22.75,34100.0],["1993-03-25",22.75,23.0,22.25,22.75,93300.0],["1993-03-26",22.25,23.0,22.25,22.5,96500.0],["1993-03-29",22.5,23.25,22.5,22.75,176400.0],["1993-03-30",23.25,23.25,22.5,23.0,32100.0],["1993-03-31",23.0,23.25,22.75,22.75,30400.0],["1993-04-01",23.25,23.5,22.75,23.375,84100.0],["1993-04-02",22.75,23.25,22.0,22.0,27700.0],["1993-04-05",22.75,22.75,21.0,21.25,187700.0],["1993-04-06",21.75,21.75,19.25,19.75,133100.0],["1993-04-07",19.75,21.0,19.75,20.875,117800.0],["1993-04-08",21.0,21.25,19.75,20.0,68000.0],["1993-04-12",20.25,21.0,20.0,20.25,74300.0],["1993-04-13",20.75,20.75,19.75,19.75,161600.0],["1993-04-14",20.25,20.25,18.75,19.0,139500.0],["1993-04-15",19.0,20.5,19.0,20.25,434500.0],["1993-04-16",20.0,20.75,20.0,20.75,55900.0],["1993-04-19",20.25,20.75,20.0,20.75,26000.0],["1993-04-20",20.25,20.75,20.0,20.375,123400.0],["1993-04-21",20.5,20.5,19.75,19.75,57100.0],["1993-04-22",20.0,20.0,19.0,19.5,82500.0],["1993-04-23",19.25,19.75,18.0,18.75,106900.0],["1993-04-26",18.75,18.75,16.0,16.5,281300.0],["1993-04-27",16.5,17.0,16.25,16.75,420000.0],["1993-04-28",16.25,17.75,16.25,17.75,144600.0],["1993-04-29",17.75,18.25,17.5,18.0,161000.0],["1993-04-30",18.0,19.0,17.5,18.25,87500.0],["1993-05-03",18.5,19.25,18.0,18.5,77200.0],["1993-05-04",18.5,18.75,18.0,18.75,52900.0],["1993-05-05",18.75,18.75,18.25,18.5,43100.0],["1993-05-06",18.75,20.25,18.25,20.0,100200.0],["1993-05-07",20.25,20.75,19.75,20.0,91400.0],["1993-05-10",20.5,21.25,20.5,21.25,50800.0],["1993-05-11",21.25,21.75,20.5,21.25,69100.0],["1993-05-12",21.25,21.75,21.0,21.75,60600.0],["1993-05-13",21.75,22.25,21.0,21.5,213600.0],["1993-05-14",21.5,21.75,21.0,21.125,50600.0],["1993-05-17",21.0,21.5,20.5,20.75,49800.0],["1993-05-18",20.5,21.25,20.25,21.25,42300.0],["1993-05-19",20.75,21.5,20.75,21.125,15200.0],["1993-05-20",20.75,21.5,20.75,20.75,38200.0],["1993-05-21",20.75,21.75,20.75,21.75,45000.0],["1993-05-24",21.25,21.75,21.25,21.5,15100.0],["1993-05-25",21.75,21.75,21.25,21.75,15200.0],["1993-05-26",21.0,21.5,21.0,21.25,33600.0],["1993-05-27",21.0,22.25,21.0,22.25,42800.0],["1993-05-28",22.25,22.25,21.5,22.25,56800.0],["1993-06-01",21.75,22.5,21.5,22.0,84100.0],["1993-06-02",21.5,22.0,20.0,20.5,105600.0],["1993-06-03",20.0,20.75,19.75,19.75,27100.0],["1993-06-04",19.75,20.25,19.75,19.75,14900.0],["1993-06-07",20.25,20.25,19.5,19.5,20100.0],["1993-06-08",19.5,20.0,19.125,19.375,31200.0],["1993-06-09",19.75,19.75,19.25,19.75,5900.0],["1993-06-10",19.5,20.25,19.25,19.25,56500.0],["1993-06-11",19.5,19.75,19.25,19.75,38300.0],["1993-06-14",19.25,20.0,19.25,19.875,119000.0],["1993-06-15",19.5,20.25,19.5,20.0,46600.0],["1993-06-16",19.75,20.25,19.75,20.25,76800.0],["1993-06-17",20.25,22.0,20.25,21.5,185900.0],["1993-06-18",21.5,22.0,21.0,21.0,79500.0],["1993-06-21",21.5,21.75,21.0,21.75,33300.0],["1993-06-22",21.0,21.75,21.0,21.75,60600.0],["1993-06-23",21.25,22.5,21.25,22.0,86400.0],["1993-06-24",22.5,23.5,22.0,23.25,148600.0],["1993-06-25",22.75,23.25,22.5,23.0,311700.0],["1993-06-28",23.25,23.25,22.0,22.125,121300.0],["1993-06-29",22.0,22.75,21.75,22.25,76200.0],["1993-06-30",22.25,22.5,21.75,22.0,127900.0],["1993-07-01",22.0,22.5,22.0,22.5,34600.0],["1993-07-02",22.0,22.75,21.5,21.75,60200.0],["1993-07-06",22.0,22.75,21.5,22.625,74500.0],["1993-07-07",22.25,22.75,22.0,22.0,168500.0],["1993-07-08",22.0,23.0,22.0,22.75,53700.0],["1993-07-09",23.0,23.0,22.25,22.25,58200.0],["1993-07-12",22.25,22.75,21.75,22.75,115200.0],["1993-07-13",22.0,22.75,22.0,22.25,42200.0],["1993-07-14",22.75,22.75,21.75,22.25,27500.0],["1993-07-15",21.75,22.625,21.75,22.5,102300.0],["1993-07-16",22.75,22.75,22.0,22.25,119000.0],["1993-07-19",22.0,22.75,22.0,22.75,187800.0],["1993-07-20",22.75,22.75,21.25,21.5,25000.0],["1993-07-21",21.25,22.0,21.25,21.25,35300.0],["1993-07-22",22.0,22.25,21.25,21.75,63900.0],["1993-07-23",22.25,22.25,21.75,21.875,57000.0],["1993-07-26",22.25,22.25,21.75,21.75,19400.0],["1993-07-27",21.75,22.25,21.0,21.25,29000.0],["1993-07-28",21.0,21.75,20.5,21.0,45900.0],["1993-07-29",20.5,21.0,19.0,19.375,160600.0],["1993-07-30",19.0,20.125,19.0,20.125,240600.0],["1993-08-02",20.0,21.0,19.5,20.25,144100.0],["1993-08-03",20.5,21.0,20.0,20.75,396000.0],["1993-08-04",20.75,20.75,20.0,20.5,206100.0],["1993-08-05",20.25,20.5,20.0,20.125,135000.0],["1993-08-06",20.5,20.5,20.0,20.5,18200.0],["1993-08-09",20.0,20.5,19.75,20.5,53900.0],["1993-08-10",20.25,21.0,20.25,20.625,144000.0],["1993-08-11",20.5,21.0,20.5,20.5,37900.0],["1993-08-12",20.25,20.75,20.25,20.5,30600.0],["1993-08-13",20.75,20.75,20.25,20.25,64900.0],["1993-08-16",20.5,20.5,19.75,20.0,53000.0],["1993-08-17",20.25,20.25,19.75,20.0,8400.0],["1993-08-18",19.75,21.0,19.75,20.5,276900.0],["1993-08-19",21.0,21.375,20.25,21.125,78300.0],["1993-08-20",21.25,21.25,20.75,21.25,145300.0],["1993-08-23",21.25,22.5,20.75,22.25,92200.0],["1993-08-24",22.5,23.5,22.25,22.875,190800.0],["1993-08-25",23.25,23.25,22.5,22.75,100000.0],["1993-08-26",22.75,23.0,22.0,22.0,54100.0],["1993-08-27",22.0,22.75,22.0,22.625,218800.0],["1993-08-30",22.75,23.25,22.25,22.75,157000.0],["1993-08-31",22.5,23.0,22.25,22.75,32900.0],["1993-09-01",23.0,23.0,22.5,22.75,58500.0],["1993-09-02",22.5,23.25,22.5,22.75,92500.0],["1993-09-03",22.75,23.75,22.75,23.25,87000.0],["1993-09-07",23.25,23.25,22.5,22.875,91700.0],["1993-09-08",22.5,22.75,21.5,22.25,51500.0],["1993-09-09",21.5,23.0,21.0,22.5,144600.0],["1993-09-10",22.5,23.5,22.5,23.0,107000.0],["1993-09-13",23.0,24.5,23.0,23.5,165900.0],["1993-09-14",23.25,23.75,22.125,22.25,78300.0],["1993-09-15",22.5,22.75,21.75,22.0,162700.0],["1993-09-16",22.0,22.0,21.25,21.5,71600.0],["1993-09-17",22.0,22.0,20.25,20.75,181000.0],["1993-09-20",20.75,20.75,18.25,18.75,350200.0],["1993-09-21",19.75,19.75,18.75,18.875,421600.0],["1993-09-22",19.25,22.0,18.75,21.25,193200.0],["1993-09-23",21.25,21.75,19.75,20.5,195600.0],["1993-09-24",20.5,20.75,19.75,20.75,35800.0],["1993-09-27",20.25,20.75,19.75,20.25,94900.0],["1993-09-28",20.25,20.75,19.75,20.75,50300.0],["1993-09-29",20.25,21.75,20.25,21.25,289200.0],["1993-09-30",21.0,21.75,21.0,21.25,91800.0],["1993-10-01",21.75,22.25,21.25,21.5,77800.0],["1993-10-04",21.5,22.5,21.5,21.75,79300.0],["1993-10-05",21.75,22.5,21.75,21.75,75300.0],["1993-10-06",22.25,22.5,21.75,22.25,72500.0],["1993-10-07",21.75,22.5,21.5,22.25,44500.0],["1993-10-08",22.25,22.25,21.5,21.5,69800.0],["1993-10-11",22.25,22.25,21.5,22.0,58500.0],["1993-10-12",21.5,22.25,21.5,21.75,41000.0],["1993-10-13",21.75,22.25,21.5,21.5,169300.0],["1993-10-14",22.25,22.5,21.5,22.5,60700.0],["1993-10-15",22.5,22.5,21.75,22.375,19800.0],["1993-10-18",21.75,23.25,21.75,23.25,86000.0],["1993-10-19",23.0,23.25,21.5,22.25,63700.0],["1993-10-20",21.5,22.25,21.0,21.5,50600.0],["1993-10-21",21.5,21.5,20.5,21.25,78800.0],["1993-10-22",20.75,21.5,20.75,21.0,96300.0],["1993-10-25",21.0,22.5,21.0,22.25,182300.0],["1993-10-26",22.25,22.75,21.0,21.0,72300.0],["1993-10-27",21.75,21.75,20.75,21.25,69400.0],["1993-10-28",21.0,22.0,21.0,21.25,45600.0],["1993-10-29",21.25,22.25,21.25,22.25,205600.0],["1993-11-01",22.25,23.625,21.5,23.125,102500.0],["1993-11-02",23.5,23.5,22.75,23.25,63800.0],["1993-11-03",23.25,23.25,22.5,22.5,25300.0],["1993-11-04",22.5,23.25,22.0,22.0,86200.0],["1993-11-05",22.25,23.0,21.5,22.25,34300.0],["1993-11-08",22.25,23.0,22.25,22.5,18300.0],["1993-11-09",23.0,23.5,22.5,23.25,72000.0],["1993-11-10",23.5,24.25,23.0,23.75,208800.0],["1993-11-11",24.5,24.75,23.75,24.25,89900.0],["1993-11-12",24.25,24.75,23.5,23.75,48700.0],["1993-11-15",23.75,24.25,23.25,23.75,50400.0],["1993-11-16",23.75,23.75,21.75,22.0,99100.0],["1993-11-17",22.25,22.25,21.25,21.375,148000.0],["1993-11-18",21.75,21.75,21.0,21.0,84700.0],["1993-11-19",20.0,20.75,18.25,19.25,858300.0],["1993-11-22",19.25,19.25,18.0,18.25,410600.0],["1993-11-23",18.75,19.5,18.5,19.25,108900.0],["1993-11-24",19.75,19.75,19.25,19.5,82300.0],["1993-11-26",19.75,19.75,19.25,19.5,33400.0],["1993-11-29",19.25,19.5,19.0,19.25,64800.0],["1993-11-30",19.5,19.5,19.0,19.25,112600.0],["1993-12-01",19.25,20.0,19.0,20.0,93500.0],["1993-12-02",21.0,21.25,20.0,20.5,111600.0],["1993-12-03",20.5,20.5,20.0,20.5,54300.0],["1993-12-06",19.75,20.75,19.75,20.75,67900.0],["1993-12-07",20.75,21.0,19.75,19.75,44700.0],["1993-12-08",19.75,20.0,19.5,19.5,197500.0],["1993-12-09",20.0,20.0,19.5,19.75,150900.0],["1993-12-10",21.0,21.75,20.375,20.75,417200.0],["1993-12-13",21.0,21.25,20.5,21.0,149100.0],["1993-12-14",21.25,21.25,20.25,20.875,43400.0],["1993-12-15",20.5,21.0,20.5,20.75,59600.0],["1993-12-16",20.75,21.0,20.25,21.0,63400.0],["1993-12-17",21.0,21.0,20.5,21.0,34500.0],["1993-12-20",21.0,21.5,20.5,20.75,111600.0],["1993-12-21",20.75,21.25,20.75,21.0,91100.0],["1993-12-22",20.75,21.5,20.75,21.375,82000.0],["1993-12-23",21.5,22.25,21.0,22.0,100200.0],["1993-12-27",21.75,22.25,21.5,21.75,68400.0],["1993-12-28",22.0,22.0,21.5,22.0,37000.0],["1993-12-29",21.5,22.25,21.5,21.75,56100.0],["1993-12-30",22.25,22.25,21.75,22.0,53500.0],["1993-12-31",21.75,22.25,21.75,22.25,13800.0],["1994-01-03",22.25,22.25,21.75,21.875,91100.0],["1994-01-04",21.75,22.5,18.75,19.5,902400.0],["1994-01-05",20.0,20.25,19.5,19.875,476100.0],["1994-01-06",20.5,20.5,19.5,19.75,274800.0],["1994-01-07",19.5,20.0,19.5,19.5,29800.0],["1994-01-10",19.25,20.0,18.5,18.75,311600.0],["1994-01-11",18.5,19.0,18.5,18.5,83700.0],["1994-01-12",18.5,19.0,18.5,18.75,154300.0],["1994-01-13",19.0,20.0,18.5,19.75,140400.0],["1994-01-14",19.75,20.0,19.5,19.5,33900.0],["1994-01-17",19.5,20.0,19.5,19.75,75600.0],["1994-01-18",20.25,20.25,19.75,19.75,111100.0],["1994-01-19",20.25,20.25,19.75,19.75,132100.0],["1994-01-20",19.75,20.25,19.5,19.75,129400.0],["1994-01-21",19.25,19.75,18.75,18.75,73700.0],["1994-01-24",18.75,19.25,17.75,18.0,292500.0],["1994-01-25",18.25,18.5,17.75,18.125,257400.0],["1994-01-26",18.0,18.5,18.0,18.375,152800.0],["1994-01-27",18.25,18.75,18.25,18.375,153700.0],["1994-01-28",18.25,19.0,18.25,19.0,177000.0],["1994-01-31",18.5,20.0,18.5,19.25,188000.0],["1994-02-01",19.25,20.0,17.75,19.25,225100.0],["1994-02-02",19.25,20.0,18.75,20.0,294300.0],["1994-02-03",20.0,20.0,19.25,19.25,103200.0],["1994-02-04",19.25,20.0,17.75,18.25,229700.0],["1994-02-07",17.5,18.75,17.0,18.5,165700.0],["1994-02-08",18.25,19.0,18.25,18.5,53200.0],["1994-02-09",18.5,19.0,18.5,18.5,60100.0],["1994-02-10",19.0,19.0,18.25,18.25,136800.0],["1994-02-11",18.25,19.0,18.125,18.125,101800.0],["1994-02-14",19.25,19.5,18.75,19.125,347200.0],["1994-02-15",19.25,19.25,18.75,18.75,96100.0],["1994-02-16",19.25,19.5,18.75,19.5,93200.0],["1994-02-17",19.5,19.5,19.0,19.5,68300.0],["1994-02-18",19.5,19.5,19.0,19.0,120200.0],["1994-02-22",19.0,19.5,19.0,19.125,77300.0],["1994-02-23",19.0,19.5,19.0,19.375,27200.0],["1994-02-24",19.25,19.25,18.5,18.875,34400.0],["1994-02-25",18.5,19.25,18.5,19.0,22800.0],["1994-02-28",19.0,19.0,18.5,18.5,45100.0],["1994-03-01",18.5,19.25,18.5,19.25,19400.0],["1994-03-02",18.75,19.5,18.0,19.0,113600.0],["1994-03-03",19.5,19.5,18.75,18.75,30100.0],["1994-03-04",19.0,19.25,18.75,19.0,30700.0],["1994-03-07",18.75,19.25,18.75,19.0,43600.0],["1994-03-08",19.0,19.25,18.75,19.25,79100.0],["1994-03-09",19.25,19.25,18.75,19.25,37800.0],["1994-03-10",18.75,19.25,18.75,18.75,31200.0],["1994-03-11",18.75,19.25,18.75,19.25,32100.0],["1994-03-14",19.25,19.25,18.5,18.5,50500.0],["1994-03-15",18.75,19.25,18.25,18.75,50500.0],["1994-03-16",19.25,19.25,18.75,19.125,84400.0],["1994-03-17",19.0,19.25,19.0,19.25,52300.0],["1994-03-18",19.0,19.5,19.0,19.5,22400.0],["1994-03-21",19.0,19.5,19.0,19.5,39900.0],["1994-03-22",19.5,19.5,19.0,19.25,35900.0],["1994-03-23",19.0,19.5,19.0,19.0,25000.0],["1994-03-24",19.0,19.25,18.75,18.75,29300.0],["1994-03-25",18.75,19.25,18.75,18.875,33700.0],["1994-03-28",18.75,19.25,17.75,18.0,221000.0],["1994-03-29",18.5,18.5,17.0,17.0,85200.0],["1994-03-30",16.75,18.0,16.25,18.0,93100.0],["1994-03-31",17.75,18.25,16.75,17.25,74500.0],["1994-04-04",16.75,17.5,16.5,17.0,39300.0],["1994-04-05",17.75,18.25,17.0,17.75,73200.0],["1994-04-06",18.0,18.0,16.75,17.25,84900.0],["1994-04-07",17.25,17.25,16.5,17.25,24900.0],["1994-04-08",17.25,17.5,16.75,17.5,50000.0],["1994-04-11",16.75,17.5,16.75,16.75,73500.0],["1994-04-12",16.5,16.75,15.75,15.75,57300.0],["1994-04-13",15.75,16.25,15.5,16.25,100600.0],["1994-04-14",16.0,16.75,15.5,16.0,59700.0],["1994-04-15",16.0,16.75,16.0,16.5,78500.0],["1994-04-18",16.0,16.5,16.0,16.25,12800.0],["1994-04-19",16.0,16.5,15.75,16.25,71000.0],["1994-04-20",16.25,16.5,15.75,15.75,35700.0],["1994-04-21",16.5,16.5,15.75,16.5,21900.0],["1994-04-22",16.75,16.75,16.25,16.25,48500.0],["1994-04-25",16.25,17.75,16.25,17.75,51100.0],["1994-04-26",17.0,18.0,17.0,17.5,37600.0],["1994-04-28",17.75,18.25,17.5,18.0,9800.0],["1994-04-29",15.0,15.0,13.25,13.5938,1382800.0],["1994-05-02",14.0,14.25,12.0,12.625,771600.0],["1994-05-03",12.75,13.25,12.5,12.5625,579300.0],["1994-05-04",13.0,13.3125,12.5,12.8125,430200.0],["1994-05-05",13.0,13.25,12.75,13.0,87700.0],["1994-05-06",13.25,13.75,12.75,13.25,419400.0],["1994-05-09",13.75,13.75,13.25,13.5,69000.0],["1994-05-10",13.75,13.75,13.25,13.375,107300.0],["1994-05-11",13.25,13.75,13.25,13.25,228100.0],["1994-05-12",13.75,14.0,13.25,13.3125,313600.0],["1994-05-13",13.5,13.5,13.0,13.5,153900.0],["1994-05-16",13.5,13.5,13.0,13.0,6800.0],["1994-05-17",13.0,13.5,12.75,13.5,229800.0],["1994-05-18",13.5,13.5,13.0,13.5,210800.0],["1994-05-19",13.5,13.75,13.0,13.25,27700.0],["1994-05-20",13.75,14.0,13.25,14.0,46800.0],["1994-05-23",13.5,14.0,13.5,13.5,39700.0],["1994-05-24",13.5,14.0,13.5,14.0,118600.0],["1994-05-25",14.0,14.0,13.5,14.0,8600.0],["1994-05-26",14.0,14.0,13.5,14.0,13700.0],["1994-05-27",13.75,14.0,13.5,14.0,39600.0],["1994-05-31",13.625,14.0,13.0,13.25,113200.0],["1994-06-01",13.5,13.5,13.0,13.5,145700.0],["1994-06-02",13.25,13.75,13.25,13.5,374400.0],["1994-06-03",13.25,14.0,13.25,13.5,64100.0],["1994-06-06",13.5,14.0,13.5,13.75,71200.0],["1994-06-07",13.5,14.75,13.5,14.75,94300.0],["1994-06-08",15.0,15.5,14.75,15.25,239300.0],["1994-06-09",15.25,15.375,15.0,15.25,176600.0],["1994-06-10",15.5,15.75,15.25,15.5,111000.0],["1994-06-13",15.75,16.0,15.25,15.75,74800.0],["1994-06-14",15.5,16.0,15.25,15.25,55900.0],["1994-06-15",15.5,15.5,14.75,15.25,140100.0],["1994-06-16",15.25,15.5,15.25,15.25,273500.0],["1994-06-17",15.25,15.5,14.25,14.75,84800.0],["1994-06-20",14.5,14.75,14.0,14.25,62100.0],["1994-06-21",14.25,14.75,14.25,14.25,39900.0],["1994-06-22",14.25,14.75,14.0,14.0,29100.0],["1994-06-23",13.75,14.0,12.25,13.25,181200.0],["1994-06-24",12.75,13.5,12.75,13.5,142600.0],["1994-06-27",13.0,13.5,12.75,12.75,35500.0],["1994-06-28",13.25,13.75,13.0,13.25,99200.0],["1994-06-29",13.5,15.0,13.25,14.75,111100.0],["1994-06-30",15.125,15.5,14.75,15.0,59400.0],["1994-07-01",14.5,15.25,12.25,13.25,367200.0],["1994-07-05",13.5,13.5,12.0,12.5,74000.0],["1994-07-06",12.5,12.5,12.0,12.25,151700.0],["1994-07-07",12.5,13.0,12.25,12.5,123600.0],["1994-07-08",12.5,12.75,12.25,12.625,31200.0],["1994-07-11",12.5,13.0,12.25,12.5,135100.0],["1994-07-12",13.0,13.25,12.5,13.0,222800.0],["1994-07-13",13.25,14.0,13.25,14.0,383500.0],["1994-07-14",14.0,14.0,13.25,13.25,100800.0],["1994-07-15",13.5,13.5,12.5,12.75,25000.0],["1994-07-18",13.25,13.25,12.75,13.25,26300.0],["1994-07-19",12.75,13.25,12.25,12.75,85000.0],["1994-07-20",12.75,12.75,11.25,12.0,173900.0],["1994-07-21",11.75,12.0,11.75,11.75,68700.0],["1994-07-22",12.125,12.25,11.75,12.25,51300.0],["1994-07-25",11.75,12.125,11.75,12.0,41800.0],["1994-07-26",11.75,11.75,11.25,11.75,42000.0],["1994-07-27",11.75,11.75,11.25,11.5,14800.0],["1994-07-28",11.75,12.5,11.25,12.25,169600.0],["1994-07-29",12.75,13.75,12.75,13.25,238300.0],["1994-08-01",13.75,13.75,13.25,13.375,76600.0],["1994-08-02",13.25,13.75,13.25,13.25,156400.0],["1994-08-03",13.75,13.75,13.0,13.5,253700.0],["1994-08-04",13.5,14.5,13.5,14.0,89100.0],["1994-08-05",13.75,14.25,13.75,13.75,290200.0],["1994-08-08",14.25,14.25,13.75,14.25,29500.0],["1994-08-09",13.75,14.25,13.75,14.25,34500.0],["1994-08-10",13.75,14.25,13.75,14.0,39200.0],["1994-08-11",14.0,14.0,13.75,13.75,50500.0],["1994-08-12",13.75,14.0,13.75,14.0,14200.0],["1994-08-15",13.75,14.0,13.75,14.0,40900.0],["1994-08-16",13.75,14.0,13.75,14.0,100600.0],["1994-08-17",13.75,14.0,13.5,13.5,44900.0],["1994-08-18",14.0,14.0,13.5,13.75,78100.0],["1994-08-19",14.0,14.0,13.5,13.5,7100.0],["1994-08-22",13.5,14.5,13.5,14.25,52100.0],["1994-08-23",14.5,14.75,14.0,14.5,142100.0],["1994-08-24",14.625,14.75,14.0,14.625,15000.0],["1994-08-25",14.75,14.75,14.0,14.5,117400.0],["1994-08-26",14.0,14.75,14.0,14.625,55100.0],["1994-08-29",14.0,14.75,14.0,14.5,50800.0],["1994-08-30",14.75,14.75,14.25,14.5,33000.0],["1994-08-31",14.5,14.5,14.25,14.25,50700.0],["1994-09-01",14.0,14.5,14.0,14.25,25200.0],["1994-09-02",14.0,14.5,14.0,14.5,12400.0],["1994-09-06",14.5,14.75,14.0,14.25,49400.0],["1994-09-07",14.25,14.625,14.25,14.5,125100.0],["1994-09-08",14.25,14.75,14.25,14.75,17400.0],["1994-09-09",14.0,14.75,14.0,14.25,25000.0],["1994-09-12",14.25,14.875,14.25,14.25,55000.0],["1994-09-13",14.25,15.0,14.25,15.0,36200.0],["1994-09-14",15.0,15.625,14.25,15.5,138300.0],["1994-09-15",15.75,16.0,15.25,16.0,66500.0],["1994-09-16",15.5,16.25,15.25,15.5,104100.0],["1994-09-19",15.75,15.75,15.25,15.375,36400.0],["1994-09-20",15.75,15.75,15.25,15.25,12300.0],["1994-09-21",15.75,15.75,15.25,15.5,21700.0],["1994-09-22",15.75,15.75,15.5,15.5,29100.0],["1994-09-23",15.5,15.75,15.5,15.5,22700.0],["1994-09-26",15.5,15.75,15.25,15.25,78400.0],["1994-09-27",15.75,15.75,14.75,14.875,19600.0],["1994-09-28",15.25,15.25,14.75,15.25,25600.0],["1994-09-29",14.75,15.25,14.3125,14.3125,21500.0],["1994-09-30",14.25,14.75,14.0,14.25,56700.0],["1994-10-03",14.25,14.5,14.25,14.5,25000.0],["1994-10-04",14.25,14.5,13.75,14.125,42200.0],["1994-10-05",14.0,14.25,13.25,13.75,31600.0],["1994-10-06",14.0,15.0,14.0,15.0,56100.0],["1994-10-07",15.0,16.0,14.75,15.5,82400.0],["1994-10-10",16.0,16.0,15.25,15.5,27000.0],["1994-10-11",15.5,15.75,14.75,15.25,71400.0],["1994-10-12",15.0,15.75,14.75,15.25,26300.0],["1994-10-13",15.75,16.25,15.25,16.125,83900.0],["1994-10-14",16.25,16.25,15.75,16.25,16100.0],["1994-10-17",16.25,16.75,16.0,16.25,45400.0],["1994-10-18",16.25,16.75,16.0,16.5,59100.0],["1994-10-19",16.25,17.25,16.25,16.875,172100.0],["1994-10-20",16.75,17.0,16.5,16.5,24400.0],["1994-10-21",16.25,16.75,16.0,16.0,86200.0],["1994-10-24",16.0,16.5,16.0,16.0,72000.0],["1994-10-25",16.25,16.25,15.25,15.25,56000.0],["1994-10-26",15.25,15.75,15.0,15.5,18000.0],["1994-10-27",15.75,16.25,15.75,16.25,16600.0],["1994-10-28",16.25,16.625,15.75,16.5,39600.0],["1994-10-31",16.75,17.0,16.5,16.75,30500.0],["1994-11-01",16.75,17.0,16.0,16.0,32300.0],["1994-11-02",16.0,16.5,16.0,16.5,21600.0],["1994-11-03",16.5,16.5,16.0,16.25,9900.0],["1994-11-04",16.5,16.5,16.0,16.0,107400.0],["1994-11-07",16.0,16.5,16.0,16.0,11700.0],["1994-11-08",16.5,16.75,16.0,16.25,49200.0],["1994-11-09",16.75,17.25,16.5,17.25,102600.0],["1994-11-10",17.25,17.25,16.5,17.0,21800.0],["1994-11-11",16.5,17.0,16.5,17.0,19300.0],["1994-11-14",17.0,17.0,16.75,16.75,28800.0],["1994-11-15",17.0,17.0,16.0,16.5,51600.0],["1994-11-16",16.75,17.0,16.5,16.75,16300.0],["1994-11-17",17.0,18.0,16.75,17.25,192600.0],["1994-11-18",17.0,17.75,17.0,17.5,163400.0],["1994-11-21",17.75,17.75,16.5,16.5,47300.0],["1994-11-22",16.75,16.75,16.0,16.0,119300.0],["1994-11-23",15.5,16.5,15.5,16.0,106700.0],["1994-11-25",16.5,16.75,16.5,16.625,15600.0],["1994-11-28",17.0,17.75,16.5,17.5,80200.0],["1994-11-29",17.5,17.5,17.0,17.5,35100.0],["1994-11-30",17.25,17.5,16.75,16.75,22900.0],["1994-12-01",16.75,17.25,16.25,16.25,6500.0],["1994-12-02",16.25,17.25,16.25,17.0,26000.0],["1994-12-05",16.75,17.25,16.75,16.75,13700.0],["1994-12-06",16.75,17.25,16.25,16.3125,35900.0],["1994-12-07",16.25,16.75,16.25,16.5,14700.0],["1994-12-08",16.75,16.75,16.0,16.25,28900.0],["1994-12-09",16.5,16.5,15.75,16.5,18900.0],["1994-12-12",16.5,16.5,16.0,16.5,16900.0],["1994-12-13",16.0,16.5,16.0,16.5,12900.0],["1994-12-14",16.5,17.0,16.25,16.5,27600.0],["1994-12-15",16.5,17.0,16.5,17.0,19300.0],["1994-12-16",17.0,17.25,16.5,16.5,31600.0],["1994-12-19",16.5,17.25,16.25,16.25,29600.0],["1994-12-20",16.75,16.75,15.5,15.75,29500.0],["1994-12-21",16.0,16.5,15.75,16.375,115600.0],["1994-12-22",16.25,17.0,16.0,16.5,45600.0],["1994-12-23",16.25,17.125,16.25,16.75,50300.0],["1994-12-27",16.5,17.25,16.5,16.875,31300.0],["1994-12-28",16.75,17.25,16.75,17.25,160300.0],["1994-12-29",17.25,19.75,17.0,19.625,338800.0],["1994-12-30",19.5,19.75,18.5,18.75,294500.0],["1995-01-03",19.0,19.0,18.0,18.25,92100.0],["1995-01-04",18.75,19.25,18.5,18.75,182000.0],["1995-01-05",18.5,19.0,18.5,19.0,29000.0],["1995-01-06",19.0,19.0,18.5,18.5,10800.0],["1995-01-09",19.0,19.5,18.5,19.25,188800.0],["1995-01-10",19.5,20.125,19.0,19.625,426100.0],["1995-01-11",20.0,20.0,19.0,19.5,50900.0],["1995-01-12",19.0,19.5,19.0,19.0,20800.0],["1995-01-13",19.5,19.75,19.0,19.375,277300.0],["1995-01-16",19.25,20.5,19.0,20.0,296300.0],["1995-01-17",20.5,21.75,20.25,21.25,514500.0],["1995-01-18",21.5,22.0,21.0,21.5,176500.0],["1995-01-19",21.5,21.75,20.75,20.75,100900.0],["1995-01-20",21.0,21.25,19.75,20.25,89900.0],["1995-01-23",19.75,20.5,19.25,20.5,90800.0],["1995-01-24",20.75,21.25,20.25,21.0,45600.0],["1995-01-25",20.75,21.25,20.5,20.5,165200.0],["1995-01-26",20.75,22.75,20.5,22.0,581400.0],["1995-01-27",22.5,22.5,22.0,22.5,213300.0],["1995-01-30",22.0,22.5,21.75,22.0,242700.0],["1995-01-31",22.25,22.25,21.5,21.5,96400.0],["1995-02-01",22.0,24.25,21.5,23.5,463700.0],["1995-02-02",23.25,24.0,23.25,23.375,331800.0],["1995-02-03",23.5,23.5,22.5,22.625,596000.0],["1995-02-06",22.5,23.25,22.5,22.75,86900.0],["1995-02-07",23.5,23.5,22.25,22.25,319300.0],["1995-02-08",21.75,22.25,21.5,21.75,164600.0],["1995-02-09",22.0,23.5,21.5,23.0,268900.0],["1995-02-10",23.5,23.5,22.5,22.625,89000.0],["1995-02-13",23.0,23.25,22.5,22.75,190200.0],["1995-02-14",22.75,22.875,22.5,22.5,83700.0],["1995-02-15",22.75,23.25,22.5,23.0,191200.0],["1995-02-16",23.0,23.75,23.0,23.5,92600.0],["1995-02-17",23.0,23.5,22.5,22.5,138200.0],["1995-02-21",23.0,23.0,22.0,22.375,128400.0],["1995-02-22",22.0,23.25,22.0,22.75,134100.0],["1995-02-23",22.75,23.75,22.75,23.0,153500.0],["1995-02-24",23.5,23.5,22.75,23.0,158800.0],["1995-02-27",22.75,23.25,22.75,22.75,61900.0],["1995-02-28",22.75,23.25,22.75,23.25,28200.0],["1995-03-01",22.75,23.75,22.75,23.0,120300.0],["1995-03-02",23.0,23.25,22.5,22.5,65700.0],["1995-03-03",22.5,23.0,22.25,22.5,81400.0],["1995-03-06",22.0,22.5,20.75,20.75,149800.0],["1995-03-07",20.25,20.75,19.25,19.625,150100.0],["1995-03-08",20.0,21.25,20.0,20.75,138100.0],["1995-03-09",20.75,21.0,20.25,20.5,37500.0],["1995-03-10",20.25,21.25,20.25,21.0,59300.0],["1995-03-13",20.75,21.25,20.0,20.25,88700.0],["1995-03-14",20.75,20.75,19.75,19.75,38600.0],["1995-03-15",20.25,21.625,19.75,21.25,151600.0],["1995-03-16",21.5,21.5,21.0,21.5,51900.0],["1995-03-17",21.0,21.5,21.0,21.5,15400.0],["1995-03-20",21.0,23.25,21.0,22.75,149300.0],["1995-03-21",22.5,23.25,22.5,22.75,75400.0],["1995-03-22",22.5,23.0,22.25,22.3125,102500.0],["1995-03-23",22.25,22.375,20.625,21.25,359200.0],["1995-03-24",20.75,21.5,20.75,20.875,125700.0],["1995-03-27",20.75,20.75,20.125,20.5,187100.0],["1995-03-28",21.5,22.0,21.0,21.0,104800.0],["1995-03-29",21.5,21.5,20.75,20.75,40400.0],["1995-03-30",21.0,21.75,20.75,21.75,78200.0],["1995-03-31",21.25,22.25,21.0,22.0,89400.0],["1995-04-03",21.75,22.25,21.75,21.875,28000.0],["1995-04-04",21.75,22.5,21.75,22.5,194300.0],["1995-04-05",22.0,22.0,21.0,21.0,104200.0],["1995-04-06",21.0,21.5,20.75,20.75,202500.0],["1995-04-07",20.75,21.0,20.75,20.75,325100.0],["1995-04-10",20.5,21.0,20.0,20.5,54700.0],["1995-04-11",20.5,20.75,19.75,20.0,201600.0],["1995-04-12",19.75,21.0,19.75,20.75,165400.0],["1995-04-13",20.5,21.25,20.0,20.25,131600.0],["1995-04-17",20.0,20.5,19.75,20.25,259900.0],["1995-04-18",20.25,20.25,19.0,19.25,179800.0],["1995-04-19",18.75,20.0,18.25,19.75,269000.0],["1995-04-20",19.5,20.0,19.25,19.625,57100.0],["1995-04-21",20.0,20.375,19.5,20.0,53000.0],["1995-04-24",20.25,20.25,19.5,20.25,35100.0],["1995-04-25",19.5,21.0,19.5,20.75,189100.0],["1995-04-26",20.75,22.25,20.125,22.0,355300.0],["1995-04-27",22.0,22.5,21.5,21.625,224300.0],["1995-04-28",21.25,22.875,21.0,22.25,266300.0],["1995-05-01",22.75,23.5,22.25,23.0,299100.0],["1995-05-02",23.0,23.5,22.5,23.375,132600.0],["1995-05-03",23.0,23.5,22.25,22.375,71900.0],["1995-05-04",22.25,23.0,21.5,21.625,76400.0],["1995-05-05",21.5,22.0,21.5,21.5,71600.0],["1995-05-08",21.0,21.5,20.75,21.125,121200.0],["1995-05-09",21.0,21.5,21.0,21.0,61200.0],["1995-05-10",21.25,22.0,21.25,22.0,235300.0],["1995-05-11",21.5,22.25,21.5,22.0,247300.0],["1995-05-12",22.0,22.0,21.75,22.0,175200.0],["1995-05-15",21.5,22.0,21.5,21.75,104600.0],["1995-05-16",21.5,22.0,21.5,21.75,53600.0],["1995-05-17",21.75,22.0,21.5,21.5,51300.0],["1995-05-18",22.0,22.0,21.25,21.3125,76600.0],["1995-05-19",21.25,21.75,21.0,21.25,77600.0],["1995-05-22",21.25,21.75,21.25,21.5,119500.0],["1995-05-23",21.75,21.75,21.25,21.625,91400.0],["1995-05-24",21.25,21.75,21.25,21.375,40500.0],["1995-05-25",21.25,21.75,21.25,21.25,7300.0],["1995-05-26",21.25,21.25,20.0,20.75,103300.0],["1995-05-30",20.75,21.75,20.75,21.25,130900.0],["1995-05-31",21.5,21.5,20.25,20.5,159100.0],["1995-06-01",20.75,20.75,20.5,20.75,58800.0],["1995-06-02",20.75,20.75,20.25,20.5,23700.0],["1995-06-05",20.25,21.0,20.25,20.8125,250800.0],["1995-06-06",20.75,22.0,20.75,21.625,202500.0],["1995-06-07",21.25,22.25,21.25,21.25,111900.0],["1995-06-08",21.0,21.5,20.75,21.25,94700.0],["1995-06-09",21.5,22.5,21.25,22.0625,138400.0],["1995-06-12",22.5,23.25,21.75,22.75,268900.0],["1995-06-13",22.75,23.5,22.5,23.0,82000.0],["1995-06-14",23.25,23.5,22.75,23.125,76100.0],["1995-06-15",23.0,23.5,23.0,23.25,77700.0],["1995-06-16",23.5,23.5,23.0,23.5,35800.0],["1995-06-19",23.0,24.75,23.0,24.75,232100.0],["1995-06-20",24.75,25.5,24.25,25.5,196700.0],["1995-06-21",25.0,26.0,25.0,25.75,248400.0],["1995-06-22",25.0,25.5,21.75,21.75,1142400.0],["1995-06-23",22.75,24.125,22.75,24.0,467400.0],["1995-06-26",23.5,24.25,23.0,23.4375,125300.0],["1995-06-27",23.0,23.5,22.25,22.25,104400.0],["1995-06-28",22.25,23.0,22.25,22.75,92300.0],["1995-06-29",22.75,22.75,22.125,22.5,58700.0],["1995-06-30",22.5,22.75,22.0,22.75,39500.0],["1995-07-03",22.0,22.75,22.0,22.75,35400.0],["1995-07-05",22.25,23.25,22.25,22.75,104300.0],["1995-07-06",23.25,23.75,23.0,23.25,95600.0],["1995-07-07",23.5,23.75,23.0,23.25,48500.0],["1995-07-10",23.75,23.75,23.0,23.5,47700.0],["1995-07-11",23.75,23.75,22.375,22.625,78400.0],["1995-07-12",22.5,23.75,22.5,23.25,92500.0],["1995-07-13",23.25,23.75,23.0,23.0,63800.0],["1995-07-14",23.4375,23.625,23.0,23.0,65700.0],["1995-07-17",23.0,24.25,23.0,24.0,130400.0],["1995-07-18",23.75,25.5,23.0,25.0,466500.0],["1995-07-19",24.25,24.75,23.0,23.625,230500.0],["1995-07-20",23.75,24.0,23.0,23.75,89800.0],["1995-07-21",23.5,24.25,23.0,24.0,109800.0],["1995-07-24",24.0,24.25,23.75,23.9844,45600.0],["1995-07-25",23.75,24.25,23.5,24.0,84300.0],["1995-07-26",24.0,24.0,22.75,23.25,168500.0],["1995-07-27",23.0,24.75,23.0,24.0,354000.0],["1995-07-28",24.5,24.5,23.75,24.25,125600.0],["1995-07-31",24.5,24.75,23.75,24.625,79400.0],["1995-08-01",24.25,25.0,23.5,23.5,47700.0],["1995-08-02",24.25,24.25,23.5,23.625,57500.0],["1995-08-03",23.75,24.0,23.25,23.875,72700.0],["1995-08-04",23.75,24.0,23.25,23.75,96200.0],["1995-08-07",23.75,24.25,23.25,23.75,108200.0],["1995-08-08",23.75,24.5,23.75,24.0,55100.0],["1995-08-09",24.5,24.5,24.0,24.5,314000.0],["1995-08-10",24.25,25.0,24.0,24.875,91000.0],["1995-08-11",24.75,26.75,24.75,26.5,393400.0],["1995-08-14",26.5,27.25,26.0,26.75,345000.0],["1995-08-15",27.5,27.5,26.25,27.375,250100.0],["1995-08-16",27.5,27.75,27.0,27.75,54400.0],["1995-08-17",27.75,29.25,27.25,28.375,179000.0],["1995-08-18",28.75,28.75,27.75,28.0,156000.0],["1995-08-21",28.5,28.5,27.5,27.75,106300.0],["1995-08-22",27.75,27.75,26.75,27.0,147700.0],["1995-08-23",27.5,28.75,27.0,28.75,151800.0],["1995-08-24",28.75,29.25,28.25,28.25,259800.0],["1995-08-25",28.75,28.75,28.25,28.75,161700.0],["1995-08-28",28.75,28.75,28.0,28.125,204800.0],["1995-08-29",28.5,28.5,27.5,28.0,225200.0],["1995-08-30",27.5,28.0,27.5,27.5,10600.0],["1995-08-31",28.25,28.75,27.75,28.25,148600.0],["1995-09-01",28.25,28.5,28.0,28.5,45600.0],["1995-09-05",28.0,29.375,28.0,28.75,198400.0],["1995-09-06",28.75,29.5,28.5625,29.25,191900.0],["1995-09-07",29.0,29.5,29.0,29.5,122700.0],["1995-09-08",29.25,29.75,29.25,29.75,58300.0],["1995-09-11",29.75,30.25,29.5,30.25,107100.0],["1995-09-12",29.75,30.25,29.0,29.125,70800.0],["1995-09-13",29.5,30.0,29.0,29.5,137400.0],["1995-09-14",29.5,29.5,28.75,29.25,48400.0],["1995-09-15",28.75,29.25,28.0,28.5,52900.0],["1995-09-18",28.5,28.5,27.5,27.5,84700.0],["1995-09-19",27.25,28.5,27.25,28.0,66000.0],["1995-09-20",28.5,29.5,28.0,29.5,93500.0],["1995-09-21",29.5,29.5,28.5,28.5,56200.0],["1995-09-22",28.5,28.75,28.0,28.625,66600.0],["1995-09-25",28.25,29.25,28.25,28.75,65700.0],["1995-09-26",29.0,29.5,28.75,29.25,126900.0],["1995-09-27",28.25,28.75,28.0,28.5,102500.0],["1995-09-28",28.25,28.25,27.75,28.25,246900.0],["1995-09-29",27.75,28.25,27.75,28.25,184300.0],["1995-10-02",28.25,28.75,27.5,28.5,212700.0],["1995-10-03",28.0,28.5,27.75,28.5,33300.0],["1995-10-04",27.75,28.25,26.0,26.5,116500.0],["1995-10-05",26.75,26.75,25.75,26.25,111700.0],["1995-10-06",25.75,26.75,25.5,25.75,163200.0],["1995-10-09",25.0,25.5,24.75,25.25,81000.0],["1995-10-10",24.5,24.5,22.0,23.5,380800.0],["1995-10-11",24.25,26.5,24.125,26.5,211600.0],["1995-10-12",26.5,27.125,26.0,26.375,214100.0],["1995-10-13",26.25,27.0,25.75,26.0,122800.0],["1995-10-16",25.75,26.25,25.5,25.5,98100.0],["1995-10-17",26.0,26.0,25.5,26.0,31000.0],["1995-10-18",26.5,26.5,25.75,26.25,42000.0],["1995-10-19",26.0,26.25,25.75,26.0,141300.0],["1995-10-20",26.0,26.25,25.5,26.125,167200.0],["1995-10-23",26.0,26.375,26.0,26.375,31000.0],["1995-10-24",26.5,27.0,26.0,27.0,74600.0],["1995-10-25",27.0,27.25,26.25,26.375,90900.0],["1995-10-26",26.25,26.75,26.25,26.25,23500.0],["1995-10-27",26.0,26.5,25.75,26.25,20200.0],["1995-10-30",26.25,27.25,25.75,27.25,95800.0],["1995-10-31",27.5,27.625,26.75,26.75,60000.0],["1995-11-01",26.75,27.25,26.75,27.25,9800.0],["1995-11-02",26.75,27.25,26.75,27.25,48800.0],["1995-11-03",27.25,27.25,26.75,26.75,44900.0],["1995-11-06",26.75,27.25,26.25,26.25,35700.0],["1995-11-07",26.0,27.5,26.0,27.5,141600.0],["1995-11-08",27.25,27.75,27.25,27.75,42100.0],["1995-11-09",27.75,28.5,27.25,27.5,89900.0],["1995-11-10",28.0,28.25,27.5,27.75,41900.0],["1995-11-13",27.5,28.0,27.5,28.0,3600.0],["1995-11-14",27.5,27.875,27.0,27.5,31600.0],["1995-11-15",27.5,27.75,26.75,26.75,51200.0],["1995-11-16",27.25,27.25,26.25,26.875,66000.0],["1995-11-17",25.5,26.0,23.75,24.125,292200.0],["1995-11-20",23.75,24.25,22.375,22.875,271700.0],["1995-11-21",23.0,23.0,21.5,21.75,255300.0],["1995-11-22",22.5,22.75,22.0,22.5,218400.0],["1995-11-24",22.5,23.75,22.25,23.75,171400.0],["1995-11-27",23.375,24.5,23.25,23.75,313900.0],["1995-11-28",23.75,24.125,23.25,23.875,144100.0],["1995-11-29",23.25,23.875,23.0,23.375,134500.0],["1995-11-30",23.0,23.375,23.0,23.25,312100.0],["1995-12-01",23.375,23.375,22.0,22.25,197900.0],["1995-12-04",22.25,23.25,22.0,22.875,184400.0],["1995-12-05",23.0,24.0,22.5,23.5,60800.0],["1995-12-06",23.5,23.5,23.0,23.25,33100.0],["1995-12-07",23.0,23.5,22.875,23.125,193300.0],["1995-12-08",23.0,23.375,22.75,23.375,39600.0],["1995-12-11",23.0,23.375,23.0,23.375,27100.0],["1995-12-12",23.375,23.375,22.875,22.875,63900.0],["1995-12-13",22.75,23.25,22.5,23.0,89700.0],["1995-12-14",22.25,22.875,22.25,22.75,94800.0],["1995-12-15",22.75,22.75,21.5,21.5,65000.0],["1995-12-18",21.5,21.75,19.75,20.0,125400.0],["1995-12-19",19.75,20.125,19.0,19.0,91700.0],["1995-12-20",19.5,19.5,17.625,18.125,193600.0],["1995-12-21",18.25,18.25,17.75,18.0625,157700.0],["1995-12-22",17.75,18.25,17.75,18.0,79000.0],["1995-12-26",18.25,18.25,17.75,18.25,67300.0],["1995-12-27",18.25,18.25,17.75,18.0,94600.0],["1995-12-28",17.75,18.25,17.125,17.5,130700.0],["1995-12-29",17.375,19.5,17.375,19.0,361300.0],["1996-01-02",19.25,19.5,18.0,18.625,120900.0],["1996-01-03",18.75,19.0,18.25,18.375,394600.0],["1996-01-04",18.75,18.75,17.75,18.125,72800.0],["1996-01-05",18.125,18.125,17.75,18.125,574100.0],["1996-01-08",18.125,18.75,17.0,18.75,353200.0],["1996-01-09",18.75,19.25,18.25,18.625,261900.0],["1996-01-10",18.625,18.75,18.25,18.25,314800.0],["1996-01-11",18.75,20.25,18.25,20.0,201600.0],["1996-01-12",20.25,20.25,19.0,19.0,90400.0],["1996-01-15",19.75,19.75,18.875,19.0625,91600.0],["1996-01-16",18.75,19.25,18.25,18.625,43800.0],["1996-01-17",18.25,18.5,18.0,18.125,68200.0],["1996-01-18",18.75,19.625,18.25,19.0,155000.0],["1996-01-19",19.375,19.875,18.875,19.875,65000.0],["1996-01-22",19.875,20.25,19.5,20.25,183000.0],["1996-01-23",20.25,20.25,19.625,20.0,94000.0],["1996-01-24",20.0,20.0,19.375,19.75,63800.0],["1996-01-25",21.25,23.125,20.875,22.75,628800.0],["1996-01-26",22.75,23.125,22.5,22.875,274000.0],["1996-01-29",23.125,23.375,22.625,23.375,465400.0],["1996-01-30",23.375,23.5,23.0,23.3125,236300.0],["1996-01-31",23.5,23.75,23.0,23.25,126000.0],["1996-02-01",23.125,23.5,22.0,22.5,171900.0],["1996-02-02",22.5,22.75,22.25,22.75,49300.0],["1996-02-05",22.75,23.375,22.75,23.25,101200.0],["1996-02-06",23.5,24.25,23.25,24.25,319700.0],["1996-02-07",24.25,25.0,23.75,25.0,277600.0],["1996-02-08",25.0,25.875,24.25,25.5,193100.0],["1996-02-09",25.5,26.5,25.5,26.5,123100.0],["1996-02-12",26.75,26.75,25.5,26.5,278600.0],["1996-02-13",25.75,26.0,25.25,25.25,138400.0],["1996-02-14",25.25,25.75,25.25,25.375,156600.0],["1996-02-15",25.25,25.75,25.0,25.5,261800.0],["1996-02-16",25.25,25.25,25.0,25.25,44500.0],["1996-02-20",25.0,25.25,24.25,24.25,65900.0],["1996-02-21",24.0,26.5,24.0,26.375,200700.0],["1996-02-22",26.75,28.5,26.5,27.625,525500.0],["1996-02-23",27.5,28.5,27.5,27.5,261800.0],["1996-02-26",27.5,27.875,26.5,26.875,119400.0],["1996-02-27",26.75,27.25,26.25,26.25,79000.0],["1996-02-28",26.75,27.0,26.25,26.5,85800.0],["1996-02-29",26.25,27.0,26.25,27.0,189300.0],["1996-03-01",27.25,28.25,26.75,27.0,245600.0],["1996-03-04",26.75,27.25,26.75,27.25,40200.0],["1996-03-05",27.25,27.875,26.875,27.75,120700.0],["1996-03-06",27.5,28.0,27.5,28.0,154300.0],["1996-03-07",27.5,28.25,27.5,27.75,83800.0],["1996-03-08",27.5,27.625,26.875,27.125,133800.0],["1996-03-11",26.875,28.0,26.5,27.625,146900.0],["1996-03-12",27.75,27.75,27.25,27.3125,177600.0],["1996-03-13",27.25,28.125,27.25,28.0,66500.0],["1996-03-14",28.0,29.25,27.75,29.0,263400.0],["1996-03-15",29.0,30.0,28.75,29.625,183200.0],["1996-03-18",29.5,30.0,29.5,29.5,109200.0],["1996-03-19",29.5,30.0,29.0,29.0,141400.0],["1996-03-20",29.0,29.5,28.75,28.75,51000.0],["1996-03-21",28.75,29.75,28.75,29.25,154000.0],["1996-03-22",29.75,29.75,29.25,29.75,58500.0],["1996-03-25",29.75,29.75,29.25,29.3125,118100.0],["1996-03-26",29.25,29.5,28.625,28.625,301500.0],["1996-03-27",28.5,28.75,27.375,28.0,225600.0],["1996-03-28",27.75,28.25,27.5,27.5,34200.0],["1996-03-29",28.0,28.0,27.25,27.5,73200.0],["1996-04-01",27.25,27.5,27.0,27.0,46100.0],["1996-04-02",26.25,26.75,25.25,25.375,173200.0],["1996-04-03",25.5,26.25,25.5,26.0,118900.0],["1996-04-04",25.75,27.0,25.75,25.875,264400.0],["1996-04-08",25.75,26.125,25.25,25.75,69600.0],["1996-04-09",26.0,26.5,25.75,26.25,59400.0],["1996-04-10",26.5,27.75,26.0,27.625,109900.0],["1996-04-11",27.25,27.75,27.0,27.0,64400.0],["1996-04-12",27.0,27.875,27.0,27.875,123400.0],["1996-04-15",27.5,28.0,27.5,28.0,35500.0],["1996-04-16",27.75,28.25,27.25,27.5,60800.0],["1996-04-17",27.5,27.75,27.0,27.25,61400.0],["1996-04-18",27.75,27.75,26.25,26.25,96800.0],["1996-04-19",26.75,26.75,26.25,26.25,105800.0],["1996-04-22",26.5,27.25,26.5,27.0,94900.0],["1996-04-23",26.75,27.25,26.75,27.25,51600.0],["1996-04-24",27.25,30.25,27.0,30.0,588200.0],["1996-04-25",30.0,30.0,28.25,28.5,448200.0],["1996-04-26",28.5,29.0,28.25,29.0,200800.0],["1996-04-29",29.0,29.0,28.25,28.5,111200.0],["1996-04-30",28.25,29.0,28.0,28.25,102500.0],["1996-05-01",28.25,29.25,28.25,29.0,242400.0],["1996-05-02",28.5,29.0,28.25,28.5,92600.0],["1996-05-03",28.25,28.75,28.25,28.75,14900.0],["1996-05-06",28.25,28.75,28.25,28.5,41700.0],["1996-05-07",28.5,28.75,28.0,28.0,63800.0],["1996-05-08",27.75,27.75,26.75,27.75,322000.0],["1996-05-09",28.0,28.5,27.5,28.0,58700.0],["1996-05-10",28.25,28.25,27.5,27.5,20900.0],["1996-05-13",28.0,28.0,27.25,27.75,113200.0],["1996-05-14",27.75,27.75,27.0,27.5,80800.0],["1996-05-15",27.5,27.5,25.75,26.25,87300.0],["1996-05-16",25.75,27.25,25.75,26.75,59300.0],["1996-05-17",27.25,27.5,26.75,27.25,65900.0],["1996-05-20",27.0,27.0,26.5,26.75,50900.0],["1996-05-21",26.5,27.0,26.5,26.5,18200.0],["1996-05-22",26.5,27.0,26.25,26.75,28300.0],["1996-05-23",26.75,26.75,26.0,26.0,24400.0],["1996-05-24",26.25,27.0,26.25,26.25,63100.0],["1996-05-28",26.75,26.75,26.0,26.375,67900.0],["1996-05-29",26.5,27.0,26.25,26.625,53200.0],["1996-05-30",27.0,27.5,26.75,27.125,62700.0],["1996-05-31",27.0,28.25,27.0,28.125,144000.0],["1996-06-03",28.75,30.25,28.0,29.875,422500.0],["1996-06-04",29.75,30.75,29.25,29.25,734500.0],["1996-06-05",29.0,29.5,29.0,29.0,95200.0],["1996-06-06",29.0,29.375,27.75,28.75,166800.0],["1996-06-07",27.75,29.0,27.5,28.875,86800.0],["1996-06-10",29.0,29.0,28.25,28.75,57400.0],["1996-06-11",29.0,29.0,28.5,28.625,117500.0],["1996-06-12",28.75,29.0,28.5,28.625,84500.0],["1996-06-13",28.75,28.75,27.75,28.0,28700.0],["1996-06-14",27.75,28.125,27.75,27.75,24400.0],["1996-06-17",27.75,28.75,27.75,28.25,70000.0],["1996-06-18",28.75,28.75,27.25,27.5,207200.0],["1996-06-19",27.75,27.75,26.25,26.25,106500.0],["1996-06-20",26.25,27.875,26.25,27.875,164200.0],["1996-06-21",27.875,27.875,26.5,26.625,74500.0],["1996-06-24",27.5,27.5,27.0,27.25,46400.0],["1996-06-25",27.25,27.25,25.75,25.75,101500.0],["1996-06-26",25.75,26.125,23.875,24.25,276200.0],["1996-06-27",24.0,25.0,23.875,24.75,122300.0],["1996-06-28",25.0,26.75,24.75,26.75,166400.0],["1996-07-01",26.75,27.375,26.25,27.125,74200.0],["1996-07-02",27.0,27.375,26.0,26.0,84200.0],["1996-07-03",19.75,20.0,16.125,16.75,3106100.0],["1996-07-05",16.625,17.125,16.25,17.0,517800.0],["1996-07-08",17.0,18.0,16.75,17.375,482600.0],["1996-07-09",17.5,17.5,16.75,17.0,188300.0],["1996-07-10",17.0,17.25,16.75,17.0,172800.0],["1996-07-11",17.0,17.0,15.0,15.75,253400.0],["1996-07-12",15.75,16.75,15.625,16.375,221000.0],["1996-07-15",16.5,16.5,15.0,15.375,105500.0],["1996-07-16",15.5,16.5,14.75,16.5,178800.0],["1996-07-17",17.125,17.125,16.375,16.5625,113500.0],["1996-07-18",16.75,17.125,16.25,17.0,145300.0],["1996-07-19",16.875,17.0,16.25,16.375,88800.0],["1996-07-22",16.5,16.75,16.25,16.25,35100.0],["1996-07-23",16.625,16.625,15.875,15.875,80500.0],["1996-07-24",15.625,15.75,14.875,15.125,64600.0],["1996-07-25",13.75,14.0,11.875,12.0,612600.0],["1996-07-26",12.25,13.25,12.0,13.0,463800.0],["1996-07-29",13.0,13.125,12.5,13.125,381500.0],["1996-07-30",13.125,13.375,12.75,12.875,298400.0],["1996-07-31",13.125,13.125,12.5,12.75,217300.0],["1996-08-01",12.75,13.625,12.625,13.25,325900.0],["1996-08-02",13.875,14.0,13.25,13.875,384800.0],["1996-08-05",13.875,13.875,13.25,13.625,66100.0],["1996-08-06",14.0,14.0,13.5,13.625,71100.0],["1996-08-07",13.5,14.25,13.5,14.0625,141200.0],["1996-08-08",14.125,14.375,14.0,14.0,87900.0],["1996-08-09",14.375,15.5,14.0,15.5,259000.0],["1996-08-12",15.5,15.5,14.5,14.75,206200.0],["1996-08-13",15.125,15.125,14.5,14.75,129900.0],["1996-08-14",14.75,14.75,14.5,14.75,30300.0],["1996-08-15",14.75,14.75,13.875,14.0,76100.0],["1996-08-16",14.5,14.5,14.0,14.375,62800.0],["1996-08-19",14.5,14.625,14.0,14.5,85400.0],["1996-08-20",14.25,14.5,14.25,14.5,36500.0],["1996-08-21",14.25,14.5,14.0,14.0,26300.0],["1996-08-22",14.5,14.5,14.0,14.5,32200.0],["1996-08-23",14.0,14.5,13.625,13.625,74700.0],["1996-08-26",13.625,14.0,13.5,13.875,45200.0],["1996-08-27",13.875,14.5,13.5,14.5,65800.0],["1996-08-28",14.75,15.5,14.25,15.25,226200.0],["1996-08-29",15.5,15.5,14.25,14.5,81900.0],["1996-08-30",14.25,14.625,14.25,14.25,21100.0],["1996-09-03",14.5,14.5,14.25,14.25,16200.0],["1996-09-04",14.0,14.5,14.0,14.0,57200.0],["1996-09-05",14.5,14.75,13.75,14.0,64400.0],["1996-09-06",14.125,14.25,14.0,14.1875,34600.0],["1996-09-09",14.125,14.375,14.0,14.375,29000.0],["1996-09-10",14.0,14.5,14.0,14.5,26300.0],["1996-09-11",14.5,14.625,14.0,14.375,38900.0],["1996-09-12",15.125,15.375,14.5,14.875,97500.0],["1996-09-13",15.5,15.75,14.875,15.5,126200.0],["1996-09-16",15.25,16.25,15.25,16.0,208000.0],["1996-09-17",16.0,16.25,15.75,16.25,131300.0],["1996-09-18",16.25,16.25,15.5,15.625,138800.0],["1996-09-19",15.5,16.0,15.5,15.875,104200.0],["1996-09-20",16.0,16.0,15.0,15.625,191600.0],["1996-09-23",15.0,15.625,14.75,15.25,229700.0],["1996-09-24",15.25,15.25,14.25,14.75,305100.0],["1996-09-25",14.75,14.75,14.375,14.5,113200.0],["1996-09-26",14.375,14.75,14.125,14.25,115800.0],["1996-09-27",14.625,14.625,14.125,14.25,123500.0],["1996-09-30",14.625,14.625,14.25,14.25,105200.0],["1996-10-01",14.25,14.625,13.75,14.5,152600.0],["1996-10-02",14.5,14.5,13.75,14.4844,150700.0],["1996-10-03",14.25,15.75,14.0,15.625,211100.0],["1996-10-04",16.0,16.75,15.5,16.0,983200.0],["1996-10-07",16.0,16.5,15.875,16.375,201800.0],["1996-10-08",15.875,18.0,15.875,17.5,500700.0],["1996-10-09",18.0,18.75,17.0,18.25,582900.0],["1996-10-10",18.75,18.75,17.75,17.875,221200.0],["1996-10-11",18.0,18.5,17.875,18.4844,70700.0],["1996-10-14",17.875,18.5,17.875,17.875,96400.0],["1996-10-15",18.4844,18.4844,16.375,16.875,273300.0],["1996-10-16",17.25,17.25,16.5,16.625,92900.0],["1996-10-17",16.625,17.0,16.625,16.6875,31000.0],["1996-10-18",16.875,16.875,16.5,16.75,45700.0],["1996-10-21",16.75,17.25,16.125,16.75,144300.0],["1996-10-22",16.75,17.0,16.25,16.375,56900.0],["1996-10-23",16.375,17.625,16.375,17.5,64500.0],["1996-10-24",17.0,17.875,17.0,17.5,64000.0],["1996-10-25",17.125,17.5,16.75,17.25,27000.0],["1996-10-28",16.75,17.0,16.25,16.5,73800.0],["1996-10-29",16.5,17.0,15.25,15.375,262900.0],["1996-10-30",15.25,15.75,14.0,14.5,291800.0],["1996-10-31",14.75,15.25,13.75,14.75,188700.0],["1996-11-01",14.875,15.125,14.5,14.625,115800.0],["1996-11-04",14.75,15.0,14.5,14.875,165200.0],["1996-11-05",14.875,15.0,14.5,14.875,27600.0],["1996-11-06",15.25,15.25,14.875,15.0,80400.0],["1996-11-07",14.75,15.0,14.5,14.5,300000.0],["1996-11-08",14.5,14.875,12.25,12.75,1153100.0],["1996-11-11",12.75,12.75,12.25,12.4375,324500.0],["1996-11-12",12.75,12.75,11.75,12.125,460300.0],["1996-11-13",12.125,12.375,11.875,12.25,514200.0],["1996-11-14",12.375,13.5,12.125,13.0,613700.0],["1996-11-15",12.5,13.0,11.875,11.875,1123700.0],["1996-11-18",12.125,12.75,12.0,12.625,253500.0],["1996-11-19",12.5,12.75,12.25,12.5625,131700.0],["1996-11-20",12.7344,12.75,12.125,12.125,298700.0],["1996-11-21",12.125,12.5,12.125,12.5,76200.0],["1996-11-22",12.5,12.875,12.25,12.5625,271500.0],["1996-11-25",12.375,13.125,12.375,13.0,224500.0],["1996-11-26",13.125,13.25,12.875,12.9375,160300.0],["1996-11-27",13.125,13.125,12.875,13.125,143000.0],["1996-11-29",13.125,13.125,12.875,13.125,16000.0],["1996-12-02",13.125,14.25,12.875,14.25,326700.0],["1996-12-03",14.75,15.0,14.0156,14.375,348100.0],["1996-12-04",14.0,15.0,13.75,15.0,193900.0],["1996-12-05",14.5,16.0,14.5,16.0,327900.0],["1996-12-06",14.5,15.75,14.0,15.625,363600.0],["1996-12-09",15.625,15.875,14.75,14.875,165000.0],["1996-12-10",15.25,15.5,15.0,15.375,114300.0],["1996-12-11",15.0,15.5,14.75,15.25,136500.0],["1996-12-12",15.25,15.6562,15.125,15.125,84500.0],["1996-12-13",15.125,15.25,14.5,14.875,125100.0],["1996-12-16",15.0,15.0,14.5,14.5,65000.0],["1996-12-17",14.0,14.625,13.625,13.625,148000.0],["1996-12-18",13.875,14.125,13.0,13.25,754300.0],["1996-12-19",13.5,13.5,12.75,13.0,305400.0],["1996-12-20",13.25,13.25,12.625,12.75,179200.0],["1996-12-23",12.875,13.25,12.5,12.75,158900.0],["1996-12-24",10.5,10.5,8.625,8.875,1849900.0],["1996-12-26",9.0,9.5,8.875,9.375,1584100.0],["1996-12-27",9.875,10.0,9.5,9.75,347200.0],["1996-12-30",10.0,10.375,9.5,9.75,543800.0],["1996-12-31",10.125,10.125,9.5,9.5,358300.0],["1997-01-02",9.75,10.125,9.5,10.125,145700.0],["1997-01-03",9.875,10.5,9.875,10.125,210400.0],["1997-01-06",10.25,10.25,9.25,9.75,260200.0],["1997-01-07",9.5,9.75,9.25,9.625,152800.0],["1997-01-08",9.75,9.875,9.25,9.625,146400.0],["1997-01-09",9.625,9.625,9.0,9.125,176600.0],["1997-01-10",9.125,9.5,9.125,9.5,225300.0],["1997-01-13",9.25,9.75,9.25,9.375,81700.0],["1997-01-14",9.25,9.75,9.25,9.5,141000.0],["1997-01-15",9.5,9.5,9.125,9.25,169000.0],["1997-01-16",9.0,9.0,7.75,8.0,1446000.0],["1997-01-17",8.125,8.125,7.75,8.125,511700.0],["1997-01-20",8.125,8.125,7.875,8.0,324500.0],["1997-01-21",8.125,8.125,7.875,8.0,253700.0],["1997-01-22",8.125,8.5,8.0,8.5,239400.0],["1997-01-23",8.25,9.125,8.25,8.875,306900.0],["1997-01-24",8.875,8.875,8.625,8.6875,184600.0],["1997-01-27",8.75,8.875,8.5,8.75,117800.0],["1997-01-28",8.875,9.0,8.625,8.75,208100.0],["1997-01-29",8.625,8.875,8.625,8.8125,59500.0],["1997-01-30",8.875,8.875,8.625,8.875,78300.0],["1997-01-31",8.625,8.75,8.125,8.375,255800.0],["1997-02-03",8.625,8.875,8.375,8.625,83000.0],["1997-02-04",8.875,8.875,8.375,8.5,98400.0],["1997-02-05",8.5,8.625,8.375,8.5,73400.0],["1997-02-06",8.5,8.625,8.5,8.5625,54500.0],["1997-02-07",8.625,8.625,8.375,8.625,35700.0],["1997-02-10",8.625,8.625,8.125,8.25,140800.0],["1997-02-11",8.125,8.5,8.125,8.25,78500.0],["1997-02-12",8.25,8.375,8.125,8.25,107300.0],["1997-02-13",8.25,8.375,8.0,8.0,37000.0],["1997-02-14",8.0,8.5,7.625,8.375,188200.0],["1997-02-18",8.25,8.625,8.25,8.375,68300.0],["1997-02-19",8.375,8.5,8.25,8.3125,111300.0],["1997-02-20",8.3125,8.4375,8.3125,8.3125,60200.0],["1997-02-21",8.5,8.5,7.875,8.125,101300.0],["1997-02-24",7.875,8.25,7.875,7.875,50900.0],["1997-02-25",7.875,8.125,7.875,7.875,32200.0],["1997-02-26",8.0,8.375,7.75,8.375,139300.0],["1997-02-27",8.5,8.625,8.125,8.25,147000.0],["1997-02-28",8.125,8.375,8.125,8.25,86900.0],["1997-03-03",8.0,8.375,8.0,8.0156,48500.0],["1997-03-04",8.0156,8.25,7.75,7.875,50600.0],["1997-03-05",7.875,8.0,7.625,7.625,64500.0],["1997-03-06",7.625,7.875,7.5,7.5,75500.0],["1997-03-07",7.5,7.75,7.5,7.625,67100.0],["1997-03-10",7.5,7.625,7.0,7.25,128500.0],["1997-03-11",7.375,7.375,7.0,7.1875,71500.0],["1997-03-12",7.125,7.5,7.125,7.3125,66000.0],["1997-03-13",7.375,7.5,7.25,7.375,72200.0],["1997-03-14",7.375,7.625,7.25,7.5,57300.0],["1997-03-17",7.25,7.5,7.25,7.25,19200.0],["1997-03-18",7.5,7.5,7.25,7.25,91900.0],["1997-03-19",7.25,7.5,7.125,7.25,70100.0],["1997-03-20",7.0,7.25,6.75,7.0,115100.0],["1997-03-21",6.75,7.0,6.75,6.75,51300.0],["1997-03-24",6.75,7.0,6.75,7.0,32900.0],["1997-03-25",7.0,7.0,6.75,6.75,44300.0],["1997-03-26",6.875,7.125,6.75,7.0,161000.0],["1997-03-27",7.125,7.375,7.0,7.0,171700.0],["1997-03-31",7.0,7.25,7.0,7.125,117300.0],["1997-04-01",7.0,7.125,7.0,7.125,77000.0],["1997-04-02",7.25,7.25,7.0,7.0,72400.0],["1997-04-03",7.0,7.125,6.875,6.875,46400.0],["1997-04-04",7.0,7.0,6.75,6.75,34200.0],["1997-04-07",6.75,7.0,6.625,6.875,75400.0],["1997-04-08",6.875,6.875,6.625,6.875,17500.0],["1997-04-09",6.875,6.875,6.625,6.75,33900.0],["1997-04-10",6.875,6.875,6.625,6.75,57500.0],["1997-04-11",6.75,6.875,6.375,6.5,75100.0],["1997-04-14",6.375,6.625,6.125,6.125,51600.0],["1997-04-15",6.125,6.5,5.75,5.75,95100.0],["1997-04-16",5.875,6.0,5.75,5.8125,71200.0],["1997-04-17",5.625,5.8125,5.125,5.375,125900.0],["1997-04-18",5.375,5.5,5.125,5.25,83000.0],["1997-04-21",5.5,5.5,5.25,5.5,89600.0],["1997-04-22",5.625,5.8125,5.375,5.5625,125300.0],["1997-04-23",5.5625,5.5625,5.25,5.25,120700.0],["1997-04-24",5.25,6.125,5.25,6.125,208900.0],["1997-04-25",6.25,7.0,6.25,6.8125,183600.0],["1997-04-28",7.125,7.125,6.625,6.625,62200.0],["1997-04-29",6.75,7.0,6.375,6.875,95800.0],["1997-04-30",6.875,6.875,6.625,6.625,151300.0],["1997-05-01",6.625,6.875,6.625,6.75,38600.0],["1997-05-02",7.0,7.125,6.75,7.125,69500.0],["1997-05-05",7.125,8.0,7.0,8.0,138000.0],["1997-05-06",8.125,8.125,7.75,8.0,61300.0],["1997-05-07",8.0,8.0,7.875,8.0,65400.0],["1997-05-08",7.875,8.0,7.75,7.8125,61200.0],["1997-05-09",8.0,8.125,7.75,8.125,76800.0],["1997-05-12",7.75,8.25,7.75,8.25,212800.0],["1997-05-13",8.25,8.375,8.0625,8.0625,63500.0],["1997-05-14",8.0625,8.25,8.0625,8.25,101200.0],["1997-05-15",8.25,8.25,8.125,8.25,104300.0],["1997-05-16",8.125,8.25,8.125,8.25,61900.0],["1997-05-19",8.125,8.25,8.0,8.25,119900.0],["1997-05-20",8.125,8.25,8.0,8.25,32600.0],["1997-05-21",8.25,8.375,8.0,8.1875,110600.0],["1997-05-22",8.125,8.25,8.125,8.125,99100.0],["1997-05-23",8.125,8.3125,8.125,8.25,81100.0],["1997-05-27",8.375,9.0,8.125,8.875,268500.0],["1997-05-28",9.0,9.625,8.875,9.375,317800.0],["1997-05-29",9.375,9.75,9.125,9.375,416100.0],["1997-05-30",9.625,9.625,8.875,9.0,148800.0],["1997-06-02",9.0,10.375,9.0,10.25,269800.0],["1997-06-03",10.125,10.75,9.875,10.0,368300.0],["1997-06-04",10.0,10.375,10.0,10.375,137500.0],["1997-06-05",10.5,10.625,10.25,10.5,208600.0],["1997-06-06",10.75,11.5,10.625,10.75,484200.0],["1997-06-09",10.75,11.5,10.75,11.5,128700.0],["1997-06-10",11.125,11.75,10.75,10.75,197700.0],["1997-06-11",10.9688,11.125,10.625,10.625,73300.0],["1997-06-12",10.375,10.875,10.375,10.5,53600.0],["1997-06-13",10.875,10.875,10.0,10.125,142800.0],["1997-06-16",9.875,10.0,9.625,9.8125,121600.0],["1997-06-17",9.75,10.125,9.75,10.0,67700.0],["1997-06-18",9.875,10.125,9.875,9.9375,77300.0],["1997-06-19",10.125,10.125,9.25,9.3125,428100.0],["1997-06-20",9.375,9.5,9.25,9.3125,162100.0],["1997-06-23",9.25,9.5,8.875,8.875,123000.0],["1997-06-24",9.0,9.25,8.6875,9.1875,291500.0],["1997-06-25",9.3125,9.875,9.0,9.75,189800.0],["1997-06-26",9.75,10.5,9.5,10.5,171700.0],["1997-06-27",10.5,11.0,10.0,10.125,105300.0],["1997-06-30",10.25,10.25,10.0,10.125,100800.0],["1997-07-01",10.25,10.875,10.125,10.75,103000.0],["1997-07-02",10.625,10.75,10.5,10.75,67600.0],["1997-07-03",10.75,10.875,10.5,10.75,35000.0],["1997-07-07",10.75,10.75,10.375,10.625,40800.0],["1997-07-08",10.375,10.625,10.375,10.5625,89000.0],["1997-07-09",10.5,10.875,10.5,10.75,140900.0],["1997-07-10",10.625,11.3125,10.625,11.1875,161600.0],["1997-07-11",11.1875,11.3125,11.0625,11.25,73900.0],["1997-07-14",11.125,11.3125,11.125,11.1875,40300.0],["1997-07-15",11.0,11.5625,11.0,11.375,156800.0],["1997-07-16",11.625,12.5,11.375,11.875,231800.0],["1997-07-17",12.125,12.125,11.375,11.625,65700.0],["1997-07-18",11.375,11.625,10.75,11.125,161700.0],["1997-07-21",11.125,11.375,10.875,11.25,101700.0],["1997-07-22",11.125,11.375,11.125,11.375,37500.0],["1997-07-23",11.375,12.25,11.125,12.125,179500.0],["1997-07-24",12.375,12.375,10.75,11.0,317800.0],["1997-07-25",11.0,11.375,9.875,9.9375,259000.0],["1997-07-28",9.875,11.0,9.875,10.75,196100.0],["1997-07-29",10.875,11.5,10.75,11.0,345900.0],["1997-07-30",10.875,11.625,10.875,11.375,140300.0],["1997-07-31",11.25,11.5,11.125,11.5,71400.0],["1997-08-01",11.25,11.5,11.0,11.0,94700.0],["1997-08-04",11.25,11.5,10.875,11.125,102600.0],["1997-08-05",11.125,11.75,11.0,11.75,144700.0],["1997-08-06",11.375,12.0,11.375,12.0,147200.0],["1997-08-07",11.875,12.625,11.875,12.125,290200.0],["1997-08-08",12.0,12.25,11.3125,11.3125,262300.0],["1997-08-11",11.3125,11.625,11.0,11.25,62500.0],["1997-08-12",11.0,11.25,10.875,10.875,51000.0],["1997-08-13",11.0,11.5,10.875,11.125,103200.0],["1997-08-14",10.875,11.25,10.875,11.25,74300.0],["1997-08-15",11.0,11.5,11.0,11.125,94500.0],["1997-08-18",11.125,11.375,11.125,11.125,35800.0],["1997-08-19",11.125,11.5,11.125,11.375,101300.0],["1997-08-20",11.25,12.25,11.25,12.0,456700.0],["1997-08-21",12.125,12.5,11.875,12.375,177700.0],["1997-08-22",12.0,13.125,11.875,13.0,311000.0],["1997-08-25",13.0625,14.125,13.0625,13.875,377100.0],["1997-08-26",14.0,15.3125,13.875,14.375,254200.0],["1997-08-27",14.375,14.625,13.875,14.125,128800.0],["1997-08-28",14.125,15.0,13.8125,15.0,288000.0],["1997-08-29",14.625,15.375,14.625,15.0,205200.0],["1997-09-02",15.25,16.0,15.0,15.375,415900.0],["1997-09-03",15.25,15.75,15.25,15.375,138600.0],["1997-09-04",15.375,15.625,15.375,15.5,140600.0],["1997-09-05",15.375,15.625,14.875,15.0,132200.0],["1997-09-08",15.125,15.125,14.5,14.5,218800.0],["1997-09-09",14.375,14.5,13.875,14.0,233600.0],["1997-09-10",14.0,14.25,14.0,14.25,74200.0],["1997-09-11",14.125,14.5,14.125,14.5,50600.0],["1997-09-12",14.25,15.25,14.25,15.125,138000.0],["1997-09-15",15.0,15.5,14.75,14.75,224200.0],["1997-09-16",14.75,14.9688,14.75,14.875,98800.0],["1997-09-17",14.75,14.875,14.75,14.75,39400.0],["1997-09-18",14.75,15.0625,14.75,14.75,68900.0],["1997-09-19",14.75,14.875,14.75,14.875,63900.0],["1997-09-22",14.75,15.25,14.5625,14.875,165000.0],["1997-09-23",14.875,15.0,14.875,14.875,105000.0],["1997-09-24",14.875,15.0,14.625,14.625,130200.0],["1997-09-25",14.625,14.75,14.375,14.375,97700.0],["1997-09-26",14.375,14.5,14.375,14.4375,63800.0],["1997-09-29",14.375,14.5,14.375,14.375,66200.0],["1997-09-30",14.375,14.375,14.125,14.25,87500.0],["1997-10-01",14.125,14.25,14.125,14.125,155600.0],["1997-10-02",14.25,14.25,14.125,14.1875,85700.0],["1997-10-03",14.125,14.375,14.125,14.25,59200.0],["1997-10-06",14.125,14.25,14.125,14.125,68900.0],["1997-10-07",14.125,14.25,14.0,14.0625,79400.0],["1997-10-08",14.5,15.375,14.125,15.25,207000.0],["1997-10-09",15.25,15.5,15.125,15.25,61700.0],["1997-10-10",14.75,15.375,14.75,15.1875,69800.0],["1997-10-13",15.125,15.5,15.125,15.375,71000.0],["1997-10-14",15.25,16.75,15.25,16.5,354200.0],["1997-10-15",16.25,16.5,15.5,16.0,108400.0],["1997-10-16",16.0,16.25,15.75,16.0,68600.0],["1997-10-17",15.875,16.125,15.75,15.875,150500.0],["1997-10-20",15.875,16.125,15.875,15.9375,104500.0],["1997-10-21",15.875,16.125,15.75,15.9375,53900.0],["1997-10-22",15.875,16.125,15.875,16.0,63300.0],["1997-10-23",15.625,15.875,15.625,15.75,82900.0],["1997-10-24",15.75,16.0,15.75,16.0,91400.0],["1997-10-27",15.5,15.625,15.25,15.375,186000.0],["1997-10-28",15.25,15.25,13.75,14.75,215500.0],["1997-10-29",14.625,15.25,14.625,14.875,55500.0],["1997-10-30",14.25,14.75,14.0,14.5,70100.0],["1997-10-31",14.875,15.375,14.75,15.125,46700.0],["1997-11-03",15.125,15.625,15.125,15.4375,29300.0],["1997-11-04",15.25,15.5,14.75,15.0,129300.0],["1997-11-05",14.75,14.875,14.625,14.6875,13100.0],["1997-11-06",14.875,15.0,14.625,15.0,58400.0],["1997-11-07",14.6875,14.75,14.375,14.5,88500.0],["1997-11-10",14.375,14.875,14.375,14.875,49700.0],["1997-11-11",14.75,15.25,14.75,15.1875,97500.0],["1997-11-12",16.5,17.25,16.375,16.7188,850800.0],["1997-11-13",16.9375,17.75,16.75,17.4375,473600.0],["1997-11-14",17.75,18.25,17.25,18.0,286900.0],["1997-11-17",18.25,19.875,18.0,19.875,492700.0],["1997-11-18",19.5,19.625,18.5,18.625,274200.0],["1997-11-19",18.375,19.25,18.125,18.9375,141900.0],["1997-11-20",19.0,19.625,19.0,19.125,330600.0],["1997-11-21",19.125,19.375,18.875,18.875,154600.0],["1997-11-24",18.75,18.75,18.125,18.625,112500.0],["1997-11-25",18.5,19.375,18.5,19.3125,374800.0],["1997-11-26",19.5,19.75,19.3125,19.75,195300.0],["1997-11-28",19.4062,19.75,19.4062,19.4375,207800.0],["1997-12-01",19.375,20.4375,19.375,20.4375,260000.0],["1997-12-02",20.0,20.875,19.875,20.5,218300.0],["1997-12-03",20.25,20.5,19.875,19.875,223300.0],["1997-12-04",19.875,20.375,19.875,20.25,115700.0],["1997-12-05",20.125,20.25,20.125,20.25,66600.0],["1997-12-08",20.5,22.75,20.125,22.5,446800.0],["1997-12-09",21.75,22.625,21.5,21.875,217000.0],["1997-12-10",21.75,21.875,21.25,21.625,127400.0],["1997-12-11",20.875,21.25,20.125,20.3438,221000.0],["1997-12-12",20.25,20.5,19.6875,20.125,89000.0],["1997-12-15",19.875,20.25,19.3125,19.3125,126700.0],["1997-12-16",19.3125,19.5,18.375,18.6875,433600.0],["1997-12-17",18.625,19.25,18.625,19.0,105000.0],["1997-12-18",18.875,19.25,17.5,17.5625,113100.0],["1997-12-19",17.0,17.5,16.375,16.625,245600.0],["1997-12-22",16.5,18.875,16.5,18.3125,199500.0],["1997-12-23",18.375,19.0,18.0,18.0,176800.0],["1997-12-24",18.25,18.25,18.0,18.25,73700.0],["1997-12-26",18.125,18.125,18.0,18.0,21100.0],["1997-12-29",18.375,18.375,17.5,17.5,112200.0],["1997-12-30",17.5625,17.625,17.25,17.3125,221800.0],["1997-12-31",17.25,17.375,16.375,17.0,491000.0],["1998-01-02",17.0,17.75,17.0,17.375,130300.0],["1998-01-05",17.25,18.125,17.25,17.8125,429400.0],["1998-01-06",18.0,19.625,17.75,19.5,192500.0],["1998-01-07",19.5,19.5,18.5938,19.0,143400.0],["1998-01-08",18.75,19.5,18.375,19.1875,55300.0],["1998-01-09",18.75,19.25,18.5,18.8438,94000.0],["1998-01-12",18.5,19.0,18.375,18.875,73000.0],["1998-01-13",18.875,20.75,18.75,20.625,144900.0],["1998-01-14",20.5,21.125,20.375,20.625,129100.0],["1998-01-15",20.5,21.0,20.125,20.25,73200.0],["1998-01-16",20.25,20.625,20.0,20.125,128900.0],["1998-01-20",20.125,20.5,20.0,20.125,86800.0],["1998-01-21",19.75,21.0,19.625,20.6875,217700.0],["1998-01-22",20.25,20.75,20.25,20.375,86900.0],["1998-01-23",20.375,20.75,20.25,20.4375,143200.0],["1998-01-26",20.625,21.625,20.5625,20.875,226800.0],["1998-01-27",20.625,21.25,20.375,21.0,241400.0],["1998-01-28",20.8125,22.25,20.8125,22.0,377900.0],["1998-01-29",22.875,23.625,22.125,23.0625,672600.0],["1998-01-30",23.0625,23.25,22.875,22.9375,517800.0],["1998-02-02",23.125,23.625,22.375,23.125,311300.0],["1998-02-03",23.0,23.25,22.875,23.25,159600.0],["1998-02-04",23.25,23.75,23.25,23.5,242900.0],["1998-02-05",23.25,23.5,23.0,23.1875,71400.0],["1998-02-06",23.1875,23.25,23.0,23.1875,117600.0],["1998-02-09",23.0,23.25,22.75,22.875,221400.0],["1998-02-10",22.625,22.625,21.625,22.125,235600.0],["1998-02-11",22.375,22.75,22.0,22.6562,60400.0],["1998-02-12",22.0,22.25,21.875,22.0,179400.0],["1998-02-13",22.0,22.25,21.875,22.0,57900.0],["1998-02-17",22.0,22.875,22.0,22.5625,237000.0],["1998-02-18",22.6875,22.6875,22.25,22.3125,149900.0],["1998-02-19",22.5625,22.5625,21.8125,22.0,73800.0],["1998-02-20",21.875,22.125,21.0625,21.3125,133600.0],["1998-02-23",21.4375,22.25,21.125,22.0,200500.0],["1998-02-24",22.25,22.625,21.5,22.5312,373600.0],["1998-02-25",22.4375,22.875,22.375,22.8125,70800.0],["1998-02-26",22.9375,24.0,22.4375,23.75,256600.0],["1998-02-27",24.0,24.375,23.5,24.25,297500.0],["1998-03-02",24.5,25.4844,24.0,24.875,248800.0],["1998-03-03",24.75,24.9375,24.375,24.4375,115100.0],["1998-03-04",24.4375,25.125,24.25,25.0,71400.0],["1998-03-05",24.0,24.125,23.125,23.875,127000.0],["1998-03-06",23.75,24.875,23.75,24.875,50900.0],["1998-03-09",24.75,24.75,24.0,24.375,89800.0],["1998-03-10",24.625,25.0,24.25,24.875,105900.0],["1998-03-11",24.625,25.875,24.625,25.25,197100.0],["1998-03-12",25.125,26.75,25.125,26.0,125500.0],["1998-03-13",26.125,26.625,26.125,26.25,86600.0],["1998-03-16",26.125,26.625,26.125,26.5,65600.0],["1998-03-17",26.625,26.625,25.5,25.875,90700.0],["1998-03-18",25.875,26.0625,25.5,25.75,90500.0],["1998-03-19",25.625,26.875,25.5,26.625,84200.0],["1998-03-20",26.375,26.625,26.125,26.3125,77000.0],["1998-03-23",26.25,26.5,26.1875,26.1875,41700.0],["1998-03-24",26.125,27.4375,26.125,27.4375,203400.0],["1998-03-25",27.5,28.625,27.0,28.125,160700.0],["1998-03-26",28.125,28.25,26.375,27.125,252200.0],["1998-03-27",27.125,27.125,26.5625,27.0,28800.0],["1998-03-30",26.5,27.25,26.5,27.0,92200.0],["1998-03-31",27.375,27.875,27.0,27.5625,44100.0],["1998-04-01",27.375,27.625,27.0,27.625,74400.0],["1998-04-02",27.25,28.6875,27.25,28.5,283800.0],["1998-04-03",29.0,29.5,28.0,28.125,140100.0],["1998-04-06",28.6875,28.75,27.0,27.125,89300.0],["1998-04-07",27.5,27.875,27.0,27.25,94400.0],["1998-04-08",27.625,28.4688,27.25,27.875,219100.0],["1998-04-09",28.0,28.25,27.875,27.875,162500.0],["1998-04-13",28.0,28.5,27.5,27.5,40500.0],["1998-04-14",27.75,29.125,27.375,28.375,175800.0],["1998-04-15",28.375,29.0,28.25,28.625,59900.0],["1998-04-16",28.4375,28.625,27.25,27.625,99500.0],["1998-04-17",27.25,27.875,27.25,27.5,95300.0],["1998-04-20",27.25,28.5,27.25,28.25,118600.0],["1998-04-21",28.5,28.625,28.125,28.5625,43300.0],["1998-04-22",28.5,28.75,27.75,27.9375,76700.0],["1998-04-23",27.75,28.0,25.5,27.0,215000.0],["1998-04-24",27.125,27.5,26.875,27.25,171200.0],["1998-04-27",26.0,26.25,25.5,26.25,103100.0],["1998-04-28",26.75,26.75,24.875,25.0,99000.0],["1998-04-29",24.875,27.125,24.0,26.875,317600.0],["1998-04-30",27.25,27.25,26.25,26.625,121700.0],["1998-05-01",26.5,26.75,26.0,26.75,61400.0],["1998-05-04",26.5,27.625,26.375,27.125,352600.0],["1998-05-05",27.0,27.5,27.0,27.25,94000.0],["1998-05-06",27.25,27.375,26.5,26.6875,163300.0],["1998-05-07",26.625,27.125,26.375,26.375,77800.0],["1998-05-08",26.375,26.5,26.0,26.0625,124500.0],["1998-05-11",25.75,26.125,25.5,25.875,276700.0],["1998-05-12",26.0,26.0,25.375,25.5,65800.0],["1998-05-13",25.375,25.625,25.0,25.25,55500.0],["1998-05-14",25.25,25.25,24.125,24.625,134300.0],["1998-05-15",24.25,24.375,22.375,22.75,209500.0],["1998-05-18",22.75,23.0,21.875,21.875,260900.0],["1998-05-19",21.9375,22.75,21.875,22.3125,308200.0],["1998-05-20",22.125,23.0,22.125,22.5,132800.0],["1998-05-21",22.75,23.625,22.25,23.4375,80300.0],["1998-05-22",23.125,23.75,23.0,23.4375,115500.0],["1998-05-26",23.125,23.75,22.875,22.875,93800.0],["1998-05-27",22.5,22.75,22.25,22.75,37200.0],["1998-05-28",22.5,23.0,22.5,22.75,27800.0],["1998-05-29",22.5,23.125,22.5,22.75,74700.0],["1998-06-01",22.875,23.4375,22.6875,23.4375,78600.0],["1998-06-02",23.0,23.4375,22.625,22.625,154200.0],["1998-06-03",22.25,22.75,22.0,22.125,101200.0],["1998-06-04",21.875,24.0,21.875,23.875,77900.0],["1998-06-05",23.25,24.0,23.0,23.125,23400.0],["1998-06-08",22.25,24.125,22.25,24.125,131900.0],["1998-06-09",23.75,24.6875,23.5,24.25,76900.0],["1998-06-10",24.125,24.375,24.125,24.25,80200.0],["1998-06-11",24.125,24.375,22.75,23.0,121100.0],["1998-06-12",22.75,23.0,22.5,22.875,68900.0],["1998-06-15",22.5,22.8125,21.5,21.5,121000.0],["1998-06-16",21.5,22.0,20.5,20.6875,137200.0],["1998-06-17",21.0,22.125,20.625,21.9375,181100.0],["1998-06-18",21.625,22.125,21.4375,21.625,62400.0],["1998-06-19",22.125,22.125,21.875,22.0,54000.0],["1998-06-22",21.625,21.875,19.5,19.5625,434500.0],["1998-06-23",20.0,20.75,19.625,20.625,357600.0],["1998-06-24",20.375,20.6875,20.375,20.5,136200.0],["1998-06-25",20.375,21.125,20.125,20.75,146800.0],["1998-06-26",21.0,21.5,20.625,21.0625,162200.0],["1998-06-29",21.75,21.75,21.0,21.125,192400.0],["1998-06-30",20.75,21.25,19.5,20.25,234600.0],["1998-07-01",20.375,21.875,20.125,21.5,126700.0],["1998-07-02",22.5,24.5,22.5,24.5,175900.0],["1998-07-06",24.625,24.625,23.75,24.3125,141400.0],["1998-07-07",24.0,24.5,24.0,24.4375,92200.0],["1998-07-08",24.125,24.75,23.75,24.5625,199800.0],["1998-07-09",24.5,25.0,24.5,24.75,199400.0],["1998-07-10",24.75,25.0625,24.75,25.0625,90800.0],["1998-07-13",21.5,22.0,19.75,21.5625,1701600.0],["1998-07-14",21.5,21.625,20.4375,20.875,258700.0],["1998-07-15",20.625,22.0,20.375,22.0,121100.0],["1998-07-16",21.875,22.0,21.375,21.5,242000.0],["1998-07-17",21.375,23.125,21.375,23.125,68100.0],["1998-07-20",23.125,24.125,23.0,23.625,65900.0],["1998-07-21",23.75,25.25,23.625,24.75,221500.0],["1998-07-22",24.5,24.625,23.25,23.5,44100.0],["1998-07-23",23.75,23.875,23.625,23.875,70000.0],["1998-07-24",24.5,24.75,22.875,23.25,103700.0],["1998-07-27",22.875,23.25,21.75,22.125,61000.0],["1998-07-28",21.875,22.0,20.25,20.625,154700.0],["1998-07-29",21.0,21.625,20.625,20.875,78100.0],["1998-07-30",20.875,21.125,20.125,20.125,76600.0],["1998-07-31",20.25,20.75,19.0,19.25,88600.0],["1998-08-03",19.375,19.5,16.375,16.9375,301400.0],["1998-08-04",17.125,17.75,15.25,16.0,186400.0],["1998-08-05",15.5,17.5,15.5,16.875,109200.0],["1998-08-06",17.125,17.5,16.625,17.0,99400.0],["1998-08-07",17.5,18.875,17.25,17.875,113700.0],["1998-08-10",18.0,18.0,16.5,16.625,48500.0],["1998-08-11",15.75,16.75,15.75,16.75,46300.0],["1998-08-12",17.125,18.625,16.75,18.5,70500.0],["1998-08-13",18.75,18.75,16.75,17.625,176500.0],["1998-08-14",18.25,18.25,17.6875,18.0,18500.0],["1998-08-17",18.125,18.125,17.375,17.6875,123400.0],["1998-08-18",17.125,17.625,17.0,17.0,63900.0],["1998-08-19",17.0,17.5,16.6875,17.0,43500.0],["1998-08-20",16.5,16.5,16.125,16.5,63900.0],["1998-08-21",16.125,16.5,15.75,16.25,105700.0],["1998-08-24",15.875,16.25,15.5,15.8125,75100.0],["1998-08-25",16.0,16.0,14.125,14.375,126400.0],["1998-08-26",14.375,14.375,12.25,12.8125,189000.0],["1998-08-27",12.0,12.75,11.625,12.375,111600.0],["1998-08-28",13.125,13.25,12.125,12.5625,117800.0],["1998-08-31",12.5,13.0,10.25,10.25,124800.0],["1998-09-01",11.125,11.75,10.375,11.375,307000.0],["1998-09-02",11.625,12.625,11.125,11.125,210100.0],["1998-09-03",11.625,11.75,10.625,11.0,170900.0],["1998-09-04",11.375,11.875,10.1875,10.75,184000.0],["1998-09-08",11.125,11.25,9.625,9.75,145500.0],["1998-09-09",10.0,10.625,9.75,10.375,96600.0],["1998-09-10",10.125,10.5,9.75,10.5,179400.0],["1998-09-11",10.0,11.25,9.75,11.25,248900.0],["1998-09-14",11.625,13.25,11.625,13.25,170600.0],["1998-09-15",13.875,14.5625,13.75,14.5625,187400.0],["1998-09-16",15.3125,15.8125,14.875,15.5,135700.0],["1998-09-17",14.75,14.875,14.125,14.5,62400.0],["1998-09-18",15.25,15.25,14.5,15.125,40700.0],["1998-09-21",14.25,15.125,13.75,15.0,54900.0],["1998-09-22",15.25,15.25,14.125,14.375,27000.0],["1998-09-23",14.5,14.5,12.875,13.0,108000.0],["1998-09-24",13.1875,13.625,12.5625,12.5625,89600.0],["1998-09-25",12.5,13.0,12.3125,12.5,101500.0],["1998-09-28",12.625,13.375,12.625,13.0,89200.0],["1998-09-29",13.25,13.25,12.5,12.625,125500.0],["1998-09-30",12.25,12.5,12.0,12.25,138100.0],["1998-10-01",12.375,12.375,12.0,12.25,63100.0],["1998-10-02",12.0,12.875,11.875,12.5,58900.0],["1998-10-05",12.125,12.125,11.625,11.75,112300.0],["1998-10-06",11.75,12.125,11.75,12.0,79200.0],["1998-10-07",11.875,12.125,11.5,11.5,42200.0],["1998-10-08",11.375,11.75,9.625,10.375,125600.0],["1998-10-09",10.375,10.625,10.125,10.5,182200.0],["1998-10-12",10.75,11.3125,10.5,11.125,112400.0],["1998-10-13",10.875,12.0625,10.875,11.8125,24500.0],["1998-10-14",11.75,13.0,11.5625,12.875,29800.0],["1998-10-15",13.0,13.5,12.125,12.125,161900.0],["1998-10-16",12.5,13.5,12.125,13.5,56400.0],["1998-10-19",13.375,14.375,13.0,13.75,77800.0],["1998-10-20",13.875,15.0,13.875,14.375,125600.0],["1998-10-21",14.5625,15.5,14.5,15.5,298200.0],["1998-10-22",15.5,15.5,14.75,15.0,154200.0],["1998-10-23",14.875,15.25,14.5,15.25,96000.0],["1998-10-26",15.5,16.125,15.375,15.375,56800.0],["1998-10-27",15.375,15.75,14.5,14.875,122900.0],["1998-10-28",14.5,14.5,13.75,14.0625,35400.0],["1998-10-29",14.0,14.875,13.875,14.875,56300.0],["1998-10-30",14.875,15.875,14.875,15.0,55700.0],["1998-11-02",15.875,16.375,15.25,15.625,83500.0],["1998-11-03",15.5,16.0,14.0,14.375,61100.0],["1998-11-04",15.0,15.25,12.25,12.875,245900.0],["1998-11-05",13.0,14.4375,12.1875,14.0,610000.0],["1998-11-06",13.875,14.375,13.25,14.25,145400.0],["1998-11-09",14.125,14.375,13.0,14.1875,93800.0],["1998-11-10",14.25,14.5,13.875,14.1875,151600.0],["1998-11-11",14.375,14.5,14.25,14.25,131300.0],["1998-11-12",14.125,15.5,14.125,15.1875,68300.0],["1998-11-13",15.25,15.375,14.3125,14.3125,89100.0],["1998-11-16",14.25,15.125,14.1875,15.125,85900.0],["1998-11-17",15.0,15.125,13.125,13.875,202300.0],["1998-11-18",13.625,13.875,13.25,13.5,81900.0],["1998-11-19",13.625,15.0,13.0,14.5,235500.0],["1998-11-20",15.0,15.5,13.375,14.0625,229100.0],["1998-11-23",14.0,14.0625,13.125,13.625,263700.0],["1998-11-24",13.5,13.875,13.0,13.25,291800.0],["1998-11-25",13.125,13.5,12.75,13.0625,98900.0],["1998-11-27",13.0625,13.25,12.625,12.875,85300.0],["1998-11-30",12.875,13.125,12.375,13.0,264900.0],["1998-12-01",12.75,13.8125,12.75,13.5625,113900.0],["1998-12-02",13.375,13.875,12.875,13.0,137200.0],["1998-12-03",13.125,13.6875,12.875,13.6875,136100.0],["1998-12-04",13.875,14.625,13.6875,14.4375,126700.0],["1998-12-07",14.125,14.5,13.5625,13.625,106200.0],["1998-12-08",13.875,13.875,13.0,13.0625,184900.0],["1998-12-09",13.125,13.125,11.875,11.875,387200.0],["1998-12-10",12.375,12.4375,10.5625,10.6875,428600.0],["1998-12-11",10.5,10.75,9.75,10.1875,610000.0],["1998-12-14",10.1875,10.1875,8.5625,9.2344,797900.0],["1998-12-15",9.5,9.625,9.0,9.0625,468100.0],["1998-12-16",9.5,10.625,8.75,10.1875,613000.0],["1998-12-17",10.25,11.625,10.0,11.1875,300000.0],["1998-12-18",11.3125,12.0,11.0,11.0625,120700.0],["1998-12-21",11.625,11.625,10.5,11.375,176600.0],["1998-12-22",11.5,11.75,10.625,11.25,130100.0],["1998-12-23",11.25,11.5,10.875,11.125,128000.0],["1998-12-24",11.25,11.25,10.875,10.875,67700.0],["1998-12-28",10.875,11.25,10.875,11.25,255800.0],["1998-12-29",11.0625,11.125,9.875,10.125,295500.0],["1998-12-30",10.25,10.375,9.25,9.5,658300.0],["1998-12-31",9.625,11.125,9.4375,11.125,334900.0],["1999-01-04",11.125,11.75,9.75,10.0,210000.0],["1999-01-05",8.75,10.25,8.5,9.75,641800.0],["1999-01-06",10.375,10.375,9.75,9.9375,324500.0],["1999-01-07",10.125,10.3125,9.9375,9.9375,231800.0],["1999-01-08",10.375,10.375,9.875,10.0,321900.0],["1999-01-11",10.125,10.375,9.875,10.0,223000.0],["1999-01-12",10.0,10.0625,9.6875,9.9375,118400.0],["1999-01-13",9.875,10.0625,9.75,10.0625,227000.0],["1999-01-14",10.25,10.25,9.75,10.125,126200.0],["1999-01-15",10.0625,10.25,9.625,9.625,171900.0],["1999-01-19",10.3125,10.375,9.75,10.0625,246900.0],["1999-01-20",10.25,10.25,9.75,10.125,254300.0],["1999-01-21",10.125,10.125,9.75,9.875,118000.0],["1999-01-22",10.125,10.125,9.75,9.8125,179400.0],["1999-01-25",9.8125,10.125,9.8125,10.0,98300.0],["1999-01-26",10.0625,10.0625,9.9375,10.0625,170600.0],["1999-01-27",10.0625,10.0938,9.875,9.875,166500.0],["1999-01-28",10.0625,10.0625,9.8125,9.9375,235800.0],["1999-01-29",10.0,10.25,9.875,9.9375,107700.0],["1999-02-01",10.125,10.125,9.4375,9.6875,639000.0],["1999-02-02",9.625,9.75,9.125,9.625,166700.0],["1999-02-03",8.1875,8.625,7.5,8.0,1317300.0],["1999-02-04",8.125,8.25,7.0,7.0625,438600.0],["1999-02-05",7.4375,7.5,6.875,6.875,771000.0],["1999-02-08",7.3125,7.3125,6.9375,7.0,342900.0],["1999-02-09",7.0625,7.125,6.9062,6.9688,279400.0],["1999-02-10",6.875,7.0,6.75,6.8125,244000.0],["1999-02-11",6.75,6.8125,6.625,6.6875,206600.0],["1999-02-12",6.8125,6.8125,6.5625,6.5938,75100.0],["1999-02-16",6.875,7.0,6.5,6.5625,160300.0],["1999-02-17",6.5,6.875,6.5,6.5312,116300.0],["1999-02-18",6.875,6.875,6.5938,6.75,104500.0],["1999-02-19",6.75,6.75,6.5625,6.6875,98800.0],["1999-02-22",6.875,6.875,6.5625,6.5938,87600.0],["1999-02-23",6.625,6.75,6.4688,6.5312,232200.0],["1999-02-24",6.5312,6.6875,6.4375,6.5,95100.0],["1999-02-25",6.4375,6.6875,6.4375,6.5625,90800.0],["1999-02-26",6.625,7.125,6.4375,6.5,315700.0],["1999-03-01",6.5625,6.8125,6.5,6.6562,162800.0],["1999-03-02",6.875,7.0,6.75,6.8125,321200.0],["1999-03-03",6.9688,7.0625,6.8438,6.9062,184800.0],["1999-03-04",6.9062,8.0938,6.875,7.2812,622100.0],["1999-03-05",8.0,8.0625,7.625,7.8125,217300.0],["1999-03-08",7.8125,7.9375,7.0,7.0,264100.0],["1999-03-09",6.875,7.0,6.0,6.25,391600.0],["1999-03-10",6.5,6.875,6.5,6.875,119700.0],["1999-03-11",7.0,7.125,6.6875,7.0,170900.0],["1999-03-12",7.125,7.4375,7.125,7.375,66600.0],["1999-03-15",7.5,7.5625,7.125,7.125,136700.0],["1999-03-16",7.125,7.375,6.75,6.875,79200.0],["1999-03-17",7.0,7.25,6.75,6.8125,26200.0],["1999-03-18",6.75,6.9375,6.5,6.5625,68600.0],["1999-03-19",6.5,6.75,6.375,6.5625,90900.0],["1999-03-22",6.875,7.0,6.625,6.875,64500.0],["1999-03-23",6.6875,6.9375,6.4375,6.5625,57000.0],["1999-03-24",6.625,6.625,6.2812,6.625,60500.0],["1999-03-25",6.625,6.875,6.625,6.625,47500.0],["1999-03-26",6.875,6.875,6.25,6.25,58700.0],["1999-03-29",6.5,6.6875,6.375,6.625,62600.0],["1999-03-30",6.75,6.75,6.5625,6.6875,66900.0],["1999-03-31",6.5625,6.875,6.5625,6.75,103300.0],["1999-04-01",6.6875,6.9375,6.6875,6.75,26100.0],["1999-04-05",6.9375,7.0,6.75,6.875,39700.0],["1999-04-06",7.0,7.0,6.625,6.625,84700.0],["1999-04-07",6.6875,6.9375,6.625,6.6875,16100.0],["1999-04-08",6.75,6.75,6.4062,6.4062,79200.0],["1999-04-09",6.375,6.75,6.375,6.75,17300.0],["1999-04-12",6.25,6.625,6.25,6.625,24300.0],["1999-04-13",6.5,6.75,6.25,6.4375,76000.0],["1999-04-14",6.25,6.75,6.25,6.625,45600.0],["1999-04-15",6.375,6.75,6.375,6.5938,20900.0],["1999-04-16",6.375,6.75,6.375,6.6562,42400.0],["1999-04-19",6.625,6.875,6.625,6.6875,57900.0],["1999-04-20",6.5625,6.6875,6.5,6.5,27700.0],["1999-04-21",7.0,7.4375,6.875,7.3125,135400.0],["1999-04-22",7.0,7.75,7.0,7.25,96900.0],["1999-04-23",7.5,7.75,7.25,7.5625,105800.0],["1999-04-26",7.375,8.0,7.375,7.9375,76800.0],["1999-04-27",8.0,8.0,7.5,7.625,103400.0],["1999-04-28",7.5,7.75,7.375,7.5,50600.0],["1999-04-29",7.4375,7.625,7.4375,7.4375,35500.0],["1999-04-30",7.5,7.625,7.3125,7.625,66400.0],["1999-05-03",7.625,7.6875,7.375,7.5625,72900.0],["1999-05-04",7.3125,8.0,7.3125,7.5625,57300.0],["1999-05-05",7.625,7.625,7.375,7.4375,28100.0],["1999-05-06",7.4375,7.5,7.0,7.1875,43800.0],["1999-05-07",7.25,7.5,7.125,7.5,47500.0],["1999-05-10",7.25,7.4375,7.1875,7.3125,89000.0],["1999-05-11",7.25,7.625,7.25,7.3125,63900.0],["1999-05-12",7.375,7.75,7.1875,7.5625,147300.0],["1999-05-13",7.875,8.0,7.75,8.0,147300.0],["1999-05-14",8.0,8.0625,7.875,8.0,174400.0],["1999-05-17",7.9375,8.125,7.75,8.0,45600.0],["1999-05-18",8.0,8.0,7.5625,7.75,68200.0],["1999-05-19",7.625,8.0,7.625,8.0,216500.0],["1999-05-20",8.0,9.75,7.9375,9.3125,1022100.0],["1999-05-21",9.5,9.5,8.75,9.375,192800.0],["1999-05-24",9.3125,9.375,9.0,9.3125,125000.0],["1999-05-25",9.3125,9.5,9.1875,9.25,76400.0],["1999-05-26",9.375,9.375,9.1875,9.25,135700.0],["1999-05-27",9.25,9.375,8.5,8.625,158900.0],["1999-05-28",8.6875,8.75,8.1875,8.375,105900.0],["1999-06-01",8.5,8.875,8.25,8.875,92500.0],["1999-06-02",8.875,8.9375,8.25,8.4375,92100.0],["1999-06-03",8.375,8.5,7.9375,8.4375,132500.0],["1999-06-04",8.375,8.75,8.0625,8.25,124300.0],["1999-06-07",8.25,8.5,7.875,8.25,108400.0],["1999-06-08",8.375,8.375,8.1875,8.25,81600.0],["1999-06-09",8.5,8.6875,8.0938,8.3125,84400.0],["1999-06-10",8.25,8.4375,7.6875,7.8125,95600.0],["1999-06-11",7.75,8.375,7.625,8.0625,66400.0],["1999-06-14",8.0,8.125,7.8125,8.0,39500.0],["1999-06-15",8.0,8.0,7.8125,7.8125,41200.0],["1999-06-16",8.0,8.5625,7.9375,8.0,97100.0],["1999-06-17",7.875,8.5625,7.875,8.375,43400.0],["1999-06-18",8.375,8.5625,8.25,8.25,64800.0],["1999-06-21",8.375,8.6875,8.375,8.5,85500.0],["1999-06-22",8.4688,9.125,8.375,9.0625,249000.0],["1999-06-23",9.0,9.5,9.0,9.4375,247700.0],["1999-06-24",9.4375,10.4375,9.375,10.0,255300.0],["1999-06-25",10.25,10.75,10.125,10.1875,239700.0],["1999-06-28",10.25,11.0,10.125,10.125,208100.0],["1999-06-29",10.25,10.25,10.0,10.1875,82100.0],["1999-06-30",10.1875,10.5,9.5,10.4375,297800.0],["1999-07-01",10.4375,11.0,10.375,10.75,200300.0],["1999-07-02",10.7188,11.0,10.3125,10.3125,98600.0],["1999-07-06",10.75,11.5,10.25,11.375,243000.0],["1999-07-07",11.3125,12.0,11.125,11.25,186200.0],["1999-07-08",11.3125,11.375,11.0,11.0,67700.0],["1999-07-09",11.0,11.5,11.0,11.375,73700.0],["1999-07-12",12.125,12.1875,11.5625,11.625,95200.0],["1999-07-13",11.625,11.75,11.375,11.5625,42400.0],["1999-07-14",11.375,11.625,11.125,11.125,51400.0],["1999-07-15",11.125,11.375,10.75,11.25,116400.0],["1999-07-16",11.4375,11.875,11.25,11.6875,110200.0],["1999-07-19",11.875,12.25,11.625,12.0,96700.0],["1999-07-20",11.875,12.0,11.6875,11.75,142200.0],["1999-07-21",11.75,12.125,11.75,11.875,100500.0],["1999-07-22",12.0,12.0,11.25,11.5625,55600.0],["1999-07-23",12.125,13.5,12.0,12.4688,370300.0],["1999-07-26",12.5,12.5,11.75,11.875,53100.0],["1999-07-27",12.125,12.125,11.25,11.625,63600.0],["1999-07-28",11.625,12.8125,11.625,12.6875,187400.0],["1999-07-29",12.25,12.625,12.0,12.25,57800.0],["1999-07-30",12.25,12.5,11.25,11.5,65600.0],["1999-08-02",11.625,12.25,11.625,12.25,87500.0],["1999-08-03",12.125,12.25,11.5,11.875,162400.0],["1999-08-04",12.0,12.0625,10.5,10.7188,135000.0],["1999-08-05",9.875,10.875,9.875,10.875,154900.0],["1999-08-06",10.625,11.75,10.5,11.375,83600.0],["1999-08-09",11.3125,11.5625,11.0,11.0,45800.0],["1999-08-10",11.0,11.5,10.625,11.25,74700.0],["1999-08-11",11.25,11.9375,11.25,11.625,34600.0],["1999-08-12",11.5,11.75,11.375,11.4375,49700.0],["1999-08-13",11.375,11.75,11.375,11.5625,97300.0],["1999-08-16",11.9375,11.9375,11.375,11.5,125800.0],["1999-08-17",11.5,11.5,11.125,11.1875,64600.0],["1999-08-18",11.375,11.4375,10.75,11.0,51500.0],["1999-08-19",11.0,11.4375,11.0,11.3125,57500.0],["1999-08-20",11.25,11.5,11.0,11.4375,105700.0],["1999-08-23",11.375,11.625,11.25,11.25,59900.0],["1999-08-24",11.3125,11.375,10.5,11.0,46100.0],["1999-08-25",10.8125,11.25,10.8125,10.9375,89100.0],["1999-08-26",10.9688,11.5,10.875,11.5,67900.0],["1999-08-27",11.1875,11.25,11.0,11.1562,33400.0],["1999-08-30",11.0625,11.25,10.75,11.0625,37400.0],["1999-08-31",11.0625,11.375,10.875,11.375,27800.0],["1999-09-01",11.1875,11.6875,11.1875,11.5625,56900.0],["1999-09-02",11.4375,11.5,11.0,11.5,37800.0],["1999-09-03",11.5,11.625,11.375,11.375,35000.0],["1999-09-07",11.4688,11.5,11.125,11.5,117600.0],["1999-09-08",11.5,11.5,11.25,11.375,71500.0],["1999-09-09",11.3125,12.0,11.25,11.8125,132000.0],["1999-09-10",11.875,12.5,11.8125,12.375,152900.0],["1999-09-13",12.375,12.875,12.1875,12.1875,92100.0],["1999-09-14",12.125,12.875,12.125,12.4375,90600.0],["1999-09-15",12.5,12.75,12.125,12.1875,49600.0],["1999-09-16",12.0,12.125,11.5,12.0,78000.0],["1999-09-17",12.0,12.375,11.875,12.0,44100.0],["1999-09-20",12.0,12.125,11.625,11.875,45000.0],["1999-09-21",11.4375,12.0,11.375,11.9375,54800.0],["1999-09-22",11.9375,12.1875,11.9375,12.0,44700.0],["1999-09-23",12.0625,12.5625,11.8125,12.0,135900.0],["1999-09-24",11.75,12.25,11.6875,11.6875,36600.0],["1999-09-27",11.75,12.125,11.75,11.9375,65300.0],["1999-09-28",11.9375,11.9375,11.0,11.5,49400.0],["1999-09-29",11.4375,12.0,11.25,11.625,51700.0],["1999-09-30",11.375,11.5,10.875,10.9375,42700.0],["1999-10-01",11.0,11.5,10.875,11.125,36600.0],["1999-10-04",11.375,11.5,11.125,11.25,23100.0],["1999-10-05",11.4375,11.875,11.375,11.875,77800.0],["1999-10-06",12.0,12.9375,11.625,12.9375,130200.0],["1999-10-07",12.9375,12.9375,12.0,12.375,78700.0],["1999-10-08",12.3125,12.6875,12.125,12.5625,73800.0],["1999-10-11",12.625,13.375,12.625,12.6875,119100.0],["1999-10-12",12.8125,13.0,12.5,12.5,35500.0],["1999-10-13",12.375,12.5,12.1875,12.4375,18600.0],["1999-10-14",12.3125,12.4375,12.1875,12.4375,33700.0],["1999-10-15",12.3125,12.3438,11.625,12.0625,45700.0],["1999-10-18",11.875,12.0,11.1875,11.625,29300.0],["1999-10-19",11.5,12.125,11.5,12.0625,85400.0],["1999-10-20",12.125,12.75,12.125,12.5625,101700.0],["1999-10-21",12.25,12.75,12.0,12.25,140400.0],["1999-10-22",12.375,12.375,11.75,12.0,41100.0],["1999-10-25",11.5,12.0,11.5,11.625,92900.0],["1999-10-26",12.125,12.625,12.0625,12.5,158700.0],["1999-10-27",12.4375,12.875,12.4375,12.625,57800.0],["1999-10-28",12.5,12.75,12.4375,12.5,22900.0],["1999-10-29",12.4375,12.5,12.0,12.375,70300.0],["1999-11-01",12.4375,14.25,12.375,14.25,452300.0],["1999-11-02",14.6875,15.25,14.4375,14.875,522400.0],["1999-11-03",14.8125,14.9375,14.0625,14.25,52300.0],["1999-11-04",14.25,14.625,13.5,13.625,75800.0],["1999-11-05",13.9375,14.0,13.4375,13.5,116400.0],["1999-11-08",13.375,14.9375,13.25,14.6875,147100.0],["1999-11-09",14.5,14.875,14.0,14.625,51000.0],["1999-11-10",14.625,14.8125,14.125,14.5625,41100.0],["1999-11-11",15.0625,15.25,14.125,14.6875,240900.0],["1999-11-12",15.0,16.0,14.625,14.625,418000.0],["1999-11-15",15.0,15.0,13.5,13.75,108900.0],["1999-11-16",13.9375,14.125,13.625,14.0,68500.0],["1999-11-17",14.0,14.0,13.125,13.5625,91100.0],["1999-11-18",13.625,14.375,13.25,14.25,74400.0],["1999-11-19",14.375,14.875,14.125,14.875,127400.0],["1999-11-22",14.875,15.8125,14.5,15.8125,220200.0],["1999-11-23",15.5312,16.625,15.25,16.25,272300.0],["1999-11-24",15.375,16.375,15.3125,16.25,263500.0],["1999-11-26",16.375,17.125,16.0,17.0,185900.0],["1999-11-29",17.0,17.375,16.5,16.75,550800.0],["1999-11-30",16.625,16.7188,15.625,16.125,264200.0],["1999-12-01",15.625,15.75,15.125,15.6875,66300.0],["1999-12-02",15.75,16.375,15.5,16.25,133400.0],["1999-12-03",16.375,16.375,15.5,15.5625,79800.0],["1999-12-06",16.0,16.125,15.5625,16.0625,58500.0],["1999-12-07",16.0,17.25,15.875,16.4375,445200.0],["1999-12-08",17.0,17.75,16.625,17.25,398200.0],["1999-12-09",17.5625,17.5625,14.875,15.0,566200.0],["1999-12-10",15.125,16.375,15.125,16.0,211800.0],["1999-12-13",16.0,16.6875,15.625,15.75,241600.0],["1999-12-14",15.75,17.0,15.75,15.875,260200.0],["1999-12-15",16.0,16.375,15.75,15.75,308200.0],["1999-12-16",15.375,15.375,11.75,11.9375,663400.0],["1999-12-17",10.5,11.4375,10.0625,10.9375,1083900.0],["1999-12-20",10.9688,11.4375,10.625,11.25,244700.0],["1999-12-21",11.3125,11.5,10.5,11.0625,308100.0],["1999-12-22",11.125,11.25,10.5,10.625,367300.0],["1999-12-23",10.8125,11.125,10.0625,11.0,120000.0],["1999-12-27",10.8438,10.875,10.625,10.6875,75800.0],["1999-12-28",10.25,10.5,10.1875,10.2812,123900.0],["1999-12-29",10.3125,10.75,10.25,10.625,69400.0],["1999-12-30",10.4688,10.75,10.125,10.5,91000.0],["1999-12-31",10.4375,11.0,10.25,10.4375,94700.0],["2000-01-03",10.8125,12.0,10.6875,11.875,199800.0],["2000-01-04",11.8438,12.9375,11.625,12.625,206900.0],["2000-01-05",12.875,13.3125,12.5,13.1875,158700.0],["2000-01-06",13.0,13.3125,12.5625,12.9375,50600.0],["2000-01-07",12.9375,13.0,11.6875,12.25,70000.0],["2000-01-10",12.125,12.5,11.625,12.5,82800.0],["2000-01-11",12.375,13.0,11.75,12.75,105800.0],["2000-01-12",12.75,13.125,12.75,13.0,89800.0],["2000-01-13",12.875,13.25,12.25,12.25,27900.0],["2000-01-14",12.75,13.25,12.25,12.875,72000.0],["2000-01-18",12.875,15.125,12.875,13.9375,438800.0],["2000-01-19",14.4375,14.5,12.75,12.875,145300.0],["2000-01-20",13.0,13.25,12.875,13.125,167700.0],["2000-01-21",13.6875,14.0,13.125,13.5625,305500.0],["2000-01-24",13.5625,13.75,13.3125,13.375,74700.0],["2000-01-25",13.375,13.5,12.875,13.0,208400.0],["2000-01-26",13.0,13.125,12.875,13.125,29900.0],["2000-01-27",13.125,13.125,12.875,12.9375,23000.0],["2000-01-28",12.8125,12.875,12.0,12.625,62800.0],["2000-01-31",12.375,12.375,11.1875,11.9375,141100.0],["2000-02-01",11.9062,12.125,11.625,12.0625,59300.0],["2000-02-02",12.0,12.25,11.625,11.875,19900.0],["2000-02-03",12.0625,12.75,11.875,12.75,459800.0],["2000-02-04",12.875,13.0,12.5,12.5,70200.0],["2000-02-07",12.375,12.875,12.0,12.375,54500.0],["2000-02-08",12.375,12.5625,12.375,12.4375,58100.0],["2000-02-09",12.3125,13.0625,12.25,12.8125,101700.0],["2000-02-10",12.4375,12.75,12.375,12.6875,109900.0],["2000-02-11",12.75,12.875,12.4375,12.75,300100.0],["2000-02-14",12.625,13.375,12.5,12.7812,212500.0],["2000-02-15",12.75,13.0,12.5,12.6875,217200.0],["2000-02-16",12.625,12.6875,12.0,12.0625,211100.0],["2000-02-17",12.375,12.4375,11.625,11.875,234300.0],["2000-02-18",12.0312,12.375,9.875,11.0,177400.0],["2000-02-22",11.3125,11.5,11.0,11.375,1187100.0],["2000-02-23",11.375,11.625,11.125,11.25,67000.0],["2000-02-24",11.125,11.25,10.75,10.8125,58000.0],["2000-02-25",10.75,11.0625,10.625,10.8125,77900.0],["2000-02-28",10.625,11.25,10.5,11.0,45500.0],["2000-02-29",10.75,11.5,10.75,11.25,79700.0],["2000-03-01",11.4062,11.75,11.0,11.4375,103100.0],["2000-03-02",10.9375,11.375,10.625,10.875,90900.0],["2000-03-03",11.1875,11.2188,10.625,10.625,47600.0],["2000-03-06",11.0625,11.125,10.375,10.5,206200.0],["2000-03-07",10.375,10.75,10.25,10.5,237200.0],["2000-03-08",10.625,10.8125,10.3125,10.5,115100.0],["2000-03-09",10.5625,10.9375,10.5,10.625,41000.0],["2000-03-10",10.5,10.875,10.5,10.5,61100.0],["2000-03-13",10.0,10.625,9.75,10.1875,99800.0],["2000-03-14",10.25,10.25,9.5,9.5625,161900.0],["2000-03-15",9.75,9.75,8.875,9.0,145600.0],["2000-03-16",8.3125,8.75,8.1875,8.5,464800.0],["2000-03-17",8.4688,9.125,8.25,8.5625,115800.0],["2000-03-20",8.75,9.5,8.5,9.25,110200.0],["2000-03-21",9.5625,9.9375,9.375,9.9375,106300.0],["2000-03-22",9.9062,9.9375,9.375,9.625,57900.0],["2000-03-23",9.625,9.625,9.1875,9.25,41000.0],["2000-03-24",9.1875,9.75,9.1875,9.5,37600.0],["2000-03-27",9.6562,9.75,9.5,9.6875,29600.0],["2000-03-28",9.5,9.875,9.4375,9.8125,62100.0],["2000-03-29",9.875,9.875,9.3125,9.5938,20800.0],["2000-03-30",9.3125,9.375,9.0,9.25,50900.0],["2000-03-31",9.0,9.25,9.0,9.25,74900.0],["2000-04-03",9.25,9.375,8.875,8.9375,128900.0],["2000-04-04",8.9062,8.9062,8.125,8.25,172500.0],["2000-04-05",8.1562,8.6875,8.1562,8.625,151900.0],["2000-04-06",8.75,9.5,8.625,8.875,76300.0],["2000-04-07",8.75,9.625,8.5,8.875,43800.0],["2000-04-10",8.8125,9.0,8.75,9.0,5900.0],["2000-04-11",9.125,9.25,8.5,8.75,53700.0],["2000-04-12",8.9375,8.9375,8.3125,8.3125,114900.0],["2000-04-13",8.2812,8.625,8.25,8.375,48100.0],["2000-04-14",8.1875,8.2812,7.375,7.625,93800.0],["2000-04-17",7.125,8.0,6.75,7.625,108400.0],["2000-04-18",7.625,7.9375,7.125,7.8438,69400.0],["2000-04-19",7.875,8.125,7.6875,8.0625,52300.0],["2000-04-20",7.25,7.875,7.125,7.125,97200.0],["2000-04-24",7.0,7.125,6.75,6.875,111000.0],["2000-04-25",6.8125,6.875,5.625,5.625,304500.0],["2000-04-26",6.125,6.75,5.5,5.75,215700.0],["2000-04-27",5.75,5.75,5.5,5.5625,164500.0],["2000-04-28",5.625,5.625,5.4375,5.4375,153200.0],["2000-05-01",5.625,6.0,5.5625,5.875,199600.0],["2000-05-02",5.75,5.8125,5.5625,5.7812,171500.0],["2000-05-03",5.8125,5.8125,5.625,5.8125,48600.0],["2000-05-04",5.7812,5.8125,5.625,5.8125,38300.0],["2000-05-05",5.8125,6.125,5.6875,5.7188,203300.0],["2000-05-08",5.625,5.875,5.625,5.75,104900.0],["2000-05-09",5.7812,6.125,5.375,5.6875,1655700.0],["2000-05-10",5.5625,5.625,5.1875,5.5312,198900.0],["2000-05-11",5.5625,5.75,5.3125,5.75,158100.0],["2000-05-12",5.75,5.8125,5.6875,5.8125,117000.0],["2000-05-15",5.75,5.8125,5.6562,5.6875,53800.0],["2000-05-16",5.6875,5.75,5.4375,5.5625,193400.0],["2000-05-17",5.5938,5.625,5.5,5.5625,69400.0],["2000-05-18",5.5938,5.625,5.4375,5.5625,67300.0],["2000-05-19",5.5,5.5,5.375,5.375,56400.0],["2000-05-22",5.375,5.5,5.25,5.4688,132700.0],["2000-05-23",5.3438,5.375,5.25,5.375,92800.0],["2000-05-24",5.375,5.4375,4.625,5.0,126600.0],["2000-05-25",5.0,5.125,4.75,5.0,66400.0],["2000-05-26",4.9688,5.1875,4.8125,5.0625,37400.0],["2000-05-30",5.25,5.4375,4.9375,5.0,40900.0],["2000-05-31",5.0,5.375,4.9375,5.125,304400.0],["2000-06-01",5.1875,5.1875,4.875,5.125,210700.0],["2000-06-02",5.125,5.75,4.875,5.75,351600.0],["2000-06-05",5.6875,6.0,5.3125,5.5,95500.0],["2000-06-06",5.5,6.0,5.0,5.8125,121300.0],["2000-06-07",5.9688,6.125,5.6875,5.9062,98000.0],["2000-06-08",5.9062,6.0,5.75,5.9375,38900.0],["2000-06-09",5.9375,5.9375,5.8125,5.8438,49900.0],["2000-06-12",5.8438,6.0,5.625,5.625,205900.0],["2000-06-13",5.625,5.6875,5.5,5.625,183100.0],["2000-06-14",5.625,5.875,5.625,5.8125,150300.0],["2000-06-15",5.8438,5.875,5.5,5.6875,218700.0],["2000-06-16",5.8125,5.9219,5.5,5.5312,123700.0],["2000-06-19",5.6562,5.8438,5.5,5.5625,152300.0],["2000-06-20",5.5,5.625,5.1875,5.4375,183000.0],["2000-06-21",5.4375,5.5312,5.25,5.4375,98200.0],["2000-06-22",5.4375,6.25,5.25,5.6875,892200.0],["2000-06-23",5.9062,6.625,5.875,6.2969,198200.0],["2000-06-26",6.0,6.75,5.9375,6.75,88300.0],["2000-06-27",6.9062,7.375,6.625,6.75,103400.0],["2000-06-28",6.875,7.3125,6.5,7.0625,123900.0],["2000-06-29",7.125,7.125,6.75,6.75,61200.0],["2000-06-30",7.0,7.0,6.1094,6.5,58500.0],["2000-07-03",6.625,6.875,6.5,6.875,3900.0],["2000-07-05",6.625,7.4375,6.5,7.25,75700.0],["2000-07-06",7.3438,7.5,7.125,7.5,35200.0],["2000-07-07",7.4375,7.5,7.1875,7.25,43700.0],["2000-07-10",7.25,7.375,6.9375,7.0625,53300.0],["2000-07-11",7.0,7.0,6.625,6.625,71000.0],["2000-07-12",6.6875,7.125,6.6875,7.0625,65000.0],["2000-07-13",7.0625,7.1875,7.0,7.0,29900.0],["2000-07-14",7.0,7.0625,6.9688,7.0625,89700.0],["2000-07-17",7.0469,7.0938,6.875,7.0,45700.0],["2000-07-18",6.9062,7.0625,6.875,7.0625,43800.0],["2000-07-19",7.0625,7.0938,7.0,7.0625,45800.0],["2000-07-20",7.25,7.8125,7.1875,7.375,162100.0],["2000-07-21",7.3125,7.375,6.625,6.6875,37200.0],["2000-07-24",6.75,7.0625,6.6875,6.75,45000.0],["2000-07-25",6.75,6.875,6.75,6.75,26600.0],["2000-07-26",6.7812,6.8125,6.0625,6.8125,73400.0],["2000-07-27",6.625,6.7188,6.0,6.5781,14900.0],["2000-07-28",6.5,6.5,6.0,6.125,30600.0],["2000-07-31",6.2812,6.375,6.125,6.25,26300.0],["2000-08-01",6.25,6.375,6.1875,6.25,21500.0],["2000-08-02",6.375,6.5,6.125,6.5,66100.0],["2000-08-03",6.375,6.5625,6.2188,6.375,30300.0],["2000-08-04",6.375,6.4062,6.2188,6.2188,18900.0],["2000-08-07",6.2188,6.375,6.0938,6.375,48600.0],["2000-08-08",6.25,6.5,6.125,6.2812,30500.0],["2000-08-09",6.0312,6.4375,6.0312,6.4375,58800.0],["2000-08-10",6.25,6.25,6.0625,6.0938,66000.0],["2000-08-11",6.0938,6.0938,6.0312,6.0312,20600.0],["2000-08-14",6.0312,6.125,6.0,6.0938,15100.0],["2000-08-15",6.0625,6.25,6.0,6.25,16700.0],["2000-08-16",6.125,6.5,6.125,6.25,41400.0],["2000-08-17",6.25,6.625,6.125,6.25,39600.0],["2000-08-18",6.5469,6.875,6.3125,6.875,42700.0],["2000-08-21",6.7188,6.8125,6.25,6.5938,57600.0],["2000-08-22",6.5625,6.5625,6.25,6.4375,24000.0],["2000-08-23",6.3125,6.4375,6.25,6.4062,20700.0],["2000-08-24",6.375,6.8125,6.375,6.8125,55200.0],["2000-08-25",6.75,6.875,6.75,6.875,10000.0],["2000-08-28",6.9375,6.9375,6.4375,6.8125,54000.0],["2000-08-29",6.625,6.8125,6.5,6.75,33400.0],["2000-08-30",6.7188,6.875,6.5,6.6875,16400.0],["2000-08-31",6.5938,7.75,6.5,7.75,201600.0],["2000-09-01",8.0,8.5,7.25,7.6875,120900.0],["2000-09-05",7.5,7.625,7.0625,7.375,31300.0],["2000-09-06",7.375,7.875,7.3125,7.3125,83100.0],["2000-09-07",7.4375,7.625,7.25,7.5625,59200.0],["2000-09-08",7.625,8.1875,7.5,8.0,202800.0],["2000-09-11",8.0,8.125,7.8125,8.0,56600.0],["2000-09-12",8.1875,8.4688,7.9375,8.125,95400.0],["2000-09-13",8.125,9.0625,8.125,8.6875,83800.0],["2000-09-14",8.5,8.9688,7.75,8.75,119900.0],["2000-09-15",8.6875,8.875,8.5625,8.875,31700.0],["2000-09-18",8.9062,8.9375,8.375,8.4375,251200.0],["2000-09-19",8.4062,8.4375,8.375,8.4375,37500.0],["2000-09-20",8.3438,8.375,8.125,8.375,23100.0],["2000-09-21",8.3125,8.375,8.1875,8.1875,64000.0],["2000-09-22",8.0625,8.1094,7.5625,7.75,47800.0],["2000-09-25",7.75,8.1875,7.75,8.0,24100.0],["2000-09-26",7.75,8.1875,7.75,7.9375,66000.0],["2000-09-27",7.9844,7.9844,7.8125,7.875,9500.0],["2000-09-28",7.875,7.875,7.5,7.5,23700.0],["2000-09-29",7.5,7.875,7.4375,7.875,38600.0],["2000-10-02",7.5,8.0,7.5,8.0,31800.0],["2000-10-03",7.5625,7.7656,7.375,7.375,16600.0],["2000-10-04",7.5625,7.5625,7.25,7.25,21000.0],["2000-10-05",7.25,7.375,7.25,7.3125,49100.0],["2000-10-06",7.25,7.3438,7.25,7.3125,53500.0],["2000-10-09",7.0,7.1875,6.8125,7.0,42700.0],["2000-10-10",7.0625,7.25,6.8125,6.8125,110100.0],["2000-10-11",6.8281,6.875,6.6875,6.8125,103000.0],["2000-10-12",6.75,6.75,6.4375,6.5,102800.0],["2000-10-13",6.5,6.875,6.4375,6.875,18400.0],["2000-10-16",6.8125,7.25,6.8125,7.125,55500.0],["2000-10-17",7.125,7.3125,7.0,7.3125,52100.0],["2000-10-18",6.9375,6.9688,6.625,6.875,24200.0],["2000-10-19",6.875,7.0625,6.625,7.0625,16600.0],["2000-10-20",7.0,7.0,6.625,6.625,60300.0],["2000-10-23",6.625,6.625,6.375,6.4375,36800.0],["2000-10-24",6.375,6.4062,6.125,6.125,80400.0],["2000-10-25",6.125,6.25,5.8125,5.8125,55200.0],["2000-10-26",5.7656,6.0,5.375,5.5,106300.0],["2000-10-27",5.8125,6.5,5.5625,6.375,116000.0],["2000-10-30",6.2812,6.5,6.125,6.375,17900.0],["2000-10-31",6.3125,7.25,6.3125,7.25,42600.0],["2000-11-01",7.0,7.0,6.8125,6.8125,7700.0],["2000-11-02",6.4375,6.5625,6.0,6.3125,74700.0],["2000-11-03",6.3125,6.5,6.0938,6.25,67600.0],["2000-11-06",6.25,6.5,6.125,6.375,47100.0],["2000-11-07",6.5,7.25,6.5,7.125,505000.0],["2000-11-08",7.0312,7.9375,7.0312,7.8125,255700.0],["2000-11-09",7.3906,7.875,7.25,7.6875,253000.0],["2000-11-10",7.875,8.375,7.5625,8.125,203200.0],["2000-11-13",8.0,8.0,7.25,7.6875,91400.0],["2000-11-14",8.0625,8.0625,7.5,7.9375,70900.0],["2000-11-15",7.8906,9.25,7.875,8.6875,320400.0],["2000-11-16",8.75,9.125,8.0625,8.1875,133300.0],["2000-11-17",8.1406,8.375,7.75,8.375,122500.0],["2000-11-20",8.1875,8.3125,7.375,7.75,26600.0],["2000-11-21",7.8906,7.8906,7.4688,7.4688,16800.0],["2000-11-22",7.375,7.375,6.5,6.875,103000.0],["2000-11-24",6.875,7.25,6.75,6.75,12100.0],["2000-11-27",6.9375,7.6875,6.0,6.25,130900.0],["2000-11-28",6.375,6.5,6.25,6.25,32100.0],["2000-11-29",6.125,6.3125,5.875,5.875,34400.0],["2000-11-30",5.9375,6.5,5.5312,6.125,66000.0],["2000-12-01",6.1406,7.125,6.0625,6.6875,63000.0],["2000-12-04",6.875,7.25,6.625,7.0,105600.0],["2000-12-05",6.875,7.875,6.875,7.0625,159200.0],["2000-12-06",7.125,7.25,7.0,7.0,17000.0],["2000-12-07",7.0,7.6875,7.0,7.625,72900.0],["2000-12-08",7.75,8.3125,7.625,8.25,68400.0],["2000-12-11",8.0781,8.0781,7.5,7.75,19800.0],["2000-12-12",7.6875,8.0,7.375,7.375,32900.0],["2000-12-13",7.4531,7.9375,7.4375,7.6875,138000.0],["2000-12-14",7.625,7.625,7.4375,7.5625,323400.0],["2000-12-15",7.625,7.625,7.0,7.125,100700.0],["2000-12-18",7.0,7.375,6.5,6.5625,79700.0],["2000-12-19",6.5625,6.9375,6.5625,6.6875,28100.0],["2000-12-20",6.6875,6.6875,6.1875,6.2188,85300.0],["2000-12-21",6.2344,6.2812,5.8125,6.1875,150800.0],["2000-12-22",5.9531,6.125,5.8438,6.0,189600.0],["2000-12-26",6.0,6.25,6.0,6.125,98900.0],["2000-12-27",6.2812,6.5,6.0,6.5,77800.0],["2000-12-28",6.375,6.6875,6.1875,6.1875,234900.0],["2000-12-29",6.375,6.5,6.0,6.125,347600.0],["2001-01-02",6.3125,6.4375,6.125,6.25,58500.0],["2001-01-03",6.25,6.8125,6.125,6.4375,66400.0],["2001-01-04",6.5938,6.875,6.5625,6.875,101100.0],["2001-01-05",6.6875,7.125,6.6875,6.875,46600.0],["2001-01-08",6.8125,6.8125,6.5,6.5625,80700.0],["2001-01-09",6.75,7.25,6.75,6.9375,24900.0],["2001-01-10",6.9375,7.5,6.8125,7.0,48000.0],["2001-01-11",7.0156,7.1875,6.9375,7.1875,118700.0],["2001-01-12",7.125,8.0,7.125,7.5,29700.0],["2001-01-16",7.7188,8.0,7.0625,7.5,68200.0],["2001-01-17",7.6562,8.125,7.625,7.875,56000.0],["2001-01-18",7.9062,7.9375,6.4375,6.6875,261200.0],["2001-01-19",6.5781,6.8125,6.5625,6.75,38400.0],["2001-01-22",6.75,6.75,6.5,6.5,117300.0],["2001-01-23",6.4375,6.75,6.375,6.6875,55900.0],["2001-01-24",6.75,6.9688,6.75,6.9688,36500.0],["2001-01-25",6.9375,7.3125,6.875,6.875,40100.0],["2001-01-26",7.125,7.5625,6.875,7.375,48200.0],["2001-01-29",7.3125,7.375,7.0,7.1875,57800.0],["2001-01-30",7.3125,7.3125,6.875,6.875,24200.0],["2001-01-31",7.0156,7.0938,6.6875,6.6875,33300.0],["2001-02-01",6.7656,7.0,6.7656,7.0,6100.0],["2001-02-02",6.8125,6.9375,6.75,6.75,6700.0],["2001-02-05",6.7656,6.9375,6.75,6.875,29100.0],["2001-02-06",6.75,6.75,6.375,6.375,12400.0],["2001-02-07",6.375,6.6875,6.3125,6.6875,23500.0],["2001-02-08",6.5625,6.625,6.25,6.4375,11600.0],["2001-02-09",6.25,6.25,6.0,6.1875,18500.0],["2001-02-12",6.1875,6.2188,6.0938,6.0938,13900.0],["2001-02-13",6.0938,6.7188,6.0938,6.625,12700.0],["2001-02-14",6.6562,7.0,6.25,6.25,27400.0],["2001-02-15",6.375,6.5,6.25,6.375,11200.0],["2001-02-16",6.25,6.5625,6.25,6.4375,31800.0],["2001-02-20",6.5625,6.5938,6.25,6.375,57400.0],["2001-02-21",6.25,6.375,6.25,6.3125,9500.0],["2001-02-22",6.3125,6.3125,6.125,6.1562,52600.0],["2001-02-23",6.1562,6.1875,6.0,6.0625,46700.0],["2001-02-26",6.0312,6.0625,5.9375,5.9375,34600.0],["2001-02-27",5.875,6.2812,5.875,6.1875,33600.0],["2001-02-28",6.125,6.125,5.9375,5.9375,121200.0],["2001-03-01",5.875,5.875,5.75,5.8125,17900.0],["2001-03-02",5.8125,6.0,5.5,5.625,27900.0],["2001-03-05",5.625,5.9375,5.5,5.5,60400.0],["2001-03-06",5.6562,5.75,5.5,5.5,20500.0],["2001-03-07",5.5625,5.7188,5.4688,5.625,72100.0],["2001-03-08",5.6875,6.125,5.6875,6.0,50200.0],["2001-03-09",6.0625,6.0625,5.875,6.0625,75600.0],["2001-03-12",6.0,6.125,5.8125,5.875,43200.0],["2001-03-13",5.9375,5.9375,5.75,5.8125,29600.0],["2001-03-14",5.6562,5.8125,5.5,5.75,83100.0],["2001-03-15",5.75,5.75,5.5625,5.5625,23200.0],["2001-03-16",5.6875,5.6875,5.4062,5.5625,98400.0],["2001-03-19",5.5625,5.6562,5.5,5.6562,3500.0],["2001-03-20",5.875,6.125,5.5625,6.0625,16200.0],["2001-03-21",6.0,6.0,5.8125,5.875,27500.0],["2001-03-22",5.8125,5.875,5.6875,5.75,22500.0],["2001-03-23",5.7656,6.0312,5.6562,5.6562,25900.0],["2001-03-26",5.5625,5.6875,5.5,5.625,101500.0],["2001-03-27",5.5,6.0312,5.5,5.9375,43800.0],["2001-03-28",5.9375,6.0,5.8125,5.875,31100.0],["2001-03-29",6.0,6.0,5.75,5.75,102800.0],["2001-03-30",5.8125,6.375,5.7188,5.7812,148000.0],["2001-04-02",5.9062,5.9062,4.75,4.8125,167000.0],["2001-04-03",4.9688,5.125,4.5,4.9062,207000.0],["2001-04-04",5.5,5.625,5.125,5.5938,135400.0],["2001-04-05",5.5781,6.5,5.5625,6.0,39400.0],["2001-04-06",6.0,6.3125,5.9688,6.1875,10300.0],["2001-04-09",6.01,6.49,6.01,6.24,26200.0],["2001-04-10",6.45,6.49,6.28,6.28,13800.0],["2001-04-11",6.29,6.31,6.25,6.27,16700.0],["2001-04-12",6.35,6.45,6.27,6.41,18700.0],["2001-04-16",6.41,6.75,6.41,6.73,41900.0],["2001-04-17",6.71,7.01,6.71,7.0,28600.0],["2001-04-18",7.01,7.03,6.5,6.8,27000.0],["2001-04-19",6.76,6.76,6.26,6.6,42900.0],["2001-04-20",6.54,6.6,6.5,6.55,63800.0],["2001-04-23",6.6,6.6,6.44,6.46,32200.0],["2001-04-24",6.46,6.46,6.24,6.24,23700.0],["2001-04-25",6.23,6.23,6.0,6.1,16800.0],["2001-04-26",6.01,6.1,5.96,6.0,20500.0],["2001-04-27",6.01,6.1,6.0,6.03,16500.0],["2001-04-30",6.15,6.4,6.0,6.03,283800.0],["2001-05-01",6.0,6.15,6.0,6.09,92300.0],["2001-05-02",6.08,6.2,6.08,6.15,169300.0],["2001-05-03",6.21,6.55,6.2,6.35,50800.0],["2001-05-04",6.17,6.92,6.09,6.92,22400.0],["2001-05-07",6.45,6.99,6.43,6.88,40300.0],["2001-05-08",6.91,7.0,6.82,6.99,39100.0],["2001-05-09",6.99,7.0,6.9,6.95,64000.0],["2001-05-10",6.91,7.0,6.91,6.98,53000.0],["2001-05-11",6.96,7.0,6.91,7.0,18400.0],["2001-05-14",6.93,7.4,6.92,7.36,69700.0],["2001-05-15",7.47,7.95,7.33,7.85,72500.0],["2001-05-16",7.95,7.95,7.7,7.7,87000.0],["2001-05-17",7.79,7.9,7.6,7.75,24300.0],["2001-05-18",7.7,7.9,7.7,7.87,23900.0],["2001-05-21",7.87,8.1,7.52,8.0,117400.0],["2001-05-22",7.95,7.99,7.63,7.67,59200.0],["2001-05-23",7.8,8.0,7.5,8.0,65700.0],["2001-05-24",7.99,8.15,7.5,8.07,51100.0],["2001-05-25",7.92,8.12,7.92,8.04,21800.0],["2001-05-29",8.07,8.5,7.95,8.45,187300.0],["2001-05-30",8.25,9.24,8.1,9.1,200700.0],["2001-05-31",9.24,9.42,8.95,8.95,166600.0],["2001-06-01",8.95,9.17,8.95,8.95,62900.0],["2001-06-04",8.94,8.97,8.85,8.95,34500.0],["2001-06-05",8.98,9.23,8.98,9.22,56300.0],["2001-06-06",9.07,9.19,8.97,9.18,25800.0],["2001-06-07",9.01,9.12,9.01,9.06,44300.0],["2001-06-08",9.01,9.06,9.01,9.01,21200.0],["2001-06-11",9.0,9.11,8.96,9.11,113900.0],["2001-06-12",9.06,10.02,9.06,9.94,161100.0],["2001-06-13",9.93,10.4,9.72,9.77,200000.0],["2001-06-14",9.9,9.9,9.72,9.83,58100.0],["2001-06-15",9.6,9.61,9.0,9.39,40800.0],["2001-06-18",9.26,9.31,9.0,9.0,95800.0],["2001-06-19",9.06,9.18,8.85,8.95,39500.0],["2001-06-20",8.92,8.92,8.5,8.64,25100.0],["2001-06-21",8.65,9.2,8.56,9.08,301600.0],["2001-06-22",8.97,9.01,8.51,8.67,61500.0],["2001-06-25",8.78,8.79,8.1,8.1,69100.0],["2001-06-26",8.23,8.25,8.1,8.16,34500.0],["2001-06-27",8.24,8.35,8.15,8.23,10700.0],["2001-06-28",8.24,8.71,8.24,8.71,50800.0],["2001-06-29",8.69,8.94,8.59,8.74,43200.0],["2001-07-02",8.66,9.34,8.66,9.07,50200.0],["2001-07-03",8.76,8.81,8.74,8.75,50900.0],["2001-07-05",8.92,8.92,8.75,8.77,2200.0],["2001-07-06",8.77,8.77,8.53,8.6,107500.0],["2001-07-09",8.53,8.69,8.3,8.57,102700.0],["2001-07-10",8.78,8.78,8.3,8.45,57900.0],["2001-07-11",8.45,8.6,8.45,8.45,33500.0],["2001-07-12",8.55,8.95,8.5,8.75,76500.0],["2001-07-13",8.75,8.8,8.67,8.75,36100.0],["2001-07-16",8.8,8.9,8.8,8.87,85700.0],["2001-07-17",8.87,9.1,8.86,9.03,48300.0],["2001-07-18",8.98,9.0,8.91,8.95,104600.0],["2001-07-19",8.92,8.98,8.25,8.33,152700.0],["2001-07-20",8.3,8.44,8.3,8.32,110200.0],["2001-07-23",8.38,8.69,8.31,8.52,146600.0],["2001-07-24",8.52,8.65,8.52,8.65,37800.0],["2001-07-25",8.65,8.8,8.65,8.8,32500.0],["2001-07-26",8.75,8.9,8.7,8.75,126000.0],["2001-07-27",8.7,8.78,8.7,8.75,44200.0],["2001-07-30",8.78,8.94,8.7,8.84,5800.0],["2001-07-31",8.71,8.9,8.7,8.9,10300.0],["2001-08-01",8.75,9.1,8.75,8.98,31500.0],["2001-08-02",8.96,9.06,8.77,9.06,50300.0],["2001-08-03",9.0,9.27,8.97,9.09,56100.0],["2001-08-06",9.06,9.13,9.0,9.06,73600.0],["2001-08-07",9.07,9.2,9.07,9.12,32400.0],["2001-08-08",9.08,9.35,8.96,9.1,150900.0],["2001-08-09",9.0,9.29,9.0,9.29,41100.0],["2001-08-10",9.25,9.3,9.15,9.3,63000.0],["2001-08-13",9.28,9.35,9.23,9.3,42600.0],["2001-08-14",9.31,9.5,9.25,9.39,33700.0],["2001-08-15",9.3,9.4,8.91,8.95,21700.0],["2001-08-16",8.95,8.95,7.8,7.8,35800.0],["2001-08-17",7.77,8.45,7.77,8.45,45400.0],["2001-08-20",8.47,8.89,8.11,8.89,8300.0],["2001-08-21",8.51,8.67,8.51,8.67,800.0],["2001-08-22",8.71,8.99,8.7,8.94,22700.0],["2001-08-23",8.77,8.98,8.77,8.89,30000.0],["2001-08-24",8.85,9.05,8.85,9.0,21300.0],["2001-08-27",9.05,9.06,8.91,9.01,18600.0],["2001-08-28",8.91,9.25,8.91,8.97,19000.0],["2001-08-29",8.91,9.02,8.91,9.0,18400.0],["2001-08-30",8.9,9.0,8.85,8.92,53500.0],["2001-08-31",8.89,9.14,8.85,9.0,23600.0],["2001-09-04",9.1,9.1,8.8,9.1,25800.0],["2001-09-05",8.75,8.8,8.35,8.35,25600.0],["2001-09-06",8.35,8.55,7.8,8.12,33400.0],["2001-09-07",8.01,8.45,7.8,8.1,30900.0],["2001-09-10",7.95,8.23,7.66,7.82,15000.0],["2001-09-17",7.75,7.76,7.5,7.75,63900.0],["2001-09-18",7.77,7.77,7.1,7.43,134500.0],["2001-09-19",7.36,7.44,6.9,7.2,149200.0],["2001-09-20",7.15,7.17,6.45,7.05,49600.0],["2001-09-21",6.9,7.12,6.09,6.75,64900.0],["2001-09-24",6.85,6.85,6.27,6.67,39500.0],["2001-09-25",6.76,6.77,6.01,6.5,15000.0],["2001-09-26",6.0,6.09,4.8,5.9,178900.0],["2001-09-27",6.1,6.1,5.05,5.2,171600.0],["2001-09-28",5.02,5.22,4.7,5.22,200900.0],["2001-10-01",5.15,5.35,4.81,4.98,26400.0],["2001-10-02",5.1,5.35,4.76,5.35,55400.0],["2001-10-03",5.21,5.33,4.85,4.98,60900.0],["2001-10-04",4.88,5.01,4.88,4.96,111800.0],["2001-10-05",4.99,5.06,4.95,4.99,19400.0],["2001-10-08",5.18,5.31,4.94,5.04,66200.0],["2001-10-09",5.05,5.1,4.93,4.95,62000.0],["2001-10-10",4.95,4.98,4.85,4.96,61900.0],["2001-10-11",4.89,4.94,4.63,4.94,146000.0],["2001-10-12",4.76,5.08,4.75,5.01,65300.0],["2001-10-15",5.09,5.49,4.97,5.28,77200.0],["2001-10-16",5.44,5.5,5.25,5.38,44600.0],["2001-10-17",5.47,5.49,5.03,5.03,24800.0],["2001-10-18",5.03,5.09,4.87,5.09,4900.0],["2001-10-19",5.0,5.11,4.84,5.1,27800.0],["2001-10-22",5.1,5.3,5.02,5.06,156200.0],["2001-10-23",5.07,5.6,5.07,5.51,123300.0],["2001-10-24",5.62,6.03,5.26,5.95,36300.0],["2001-10-25",5.81,5.9,5.26,5.85,32600.0],["2001-10-26",5.85,6.0,5.63,6.0,33200.0],["2001-10-29",5.8,5.97,5.47,5.5,23300.0],["2001-10-30",5.66,5.86,5.3,5.43,29200.0],["2001-10-31",5.25,5.3,4.45,4.53,348600.0],["2001-11-01",4.55,4.75,4.53,4.72,50000.0],["2001-11-02",4.7,4.85,4.68,4.84,193800.0],["2001-11-05",4.81,4.85,4.6,4.71,194400.0],["2001-11-06",4.78,4.81,4.71,4.79,114900.0],["2001-11-07",4.74,4.74,3.6,4.1,562100.0],["2001-11-08",4.18,4.32,4.16,4.25,229200.0],["2001-11-09",4.28,4.76,4.18,4.62,297000.0],["2001-11-12",4.73,4.81,4.57,4.73,55700.0],["2001-11-13",4.7,4.98,4.7,4.84,87100.0],["2001-11-14",4.97,4.98,4.63,4.76,75800.0],["2001-11-15",4.93,5.0,4.8,4.99,90900.0],["2001-11-16",5.0,5.2,4.91,5.2,54900.0],["2001-11-19",5.23,5.38,5.2,5.26,46900.0],["2001-11-20",5.22,5.31,5.12,5.21,45400.0],["2001-11-21",5.2,5.21,4.98,5.06,69200.0],["2001-11-23",5.15,5.15,4.96,4.96,12600.0],["2001-11-26",5.01,5.37,5.01,5.31,51000.0],["2001-11-27",5.31,5.43,5.27,5.28,47000.0],["2001-11-28",5.07,5.41,5.07,5.23,41900.0],["2001-11-29",5.18,5.41,5.18,5.31,30200.0],["2001-11-30",5.47,5.48,5.3,5.44,56500.0],["2001-12-03",5.47,5.59,5.4,5.41,78800.0],["2001-12-04",5.42,5.59,5.3,5.59,27500.0],["2001-12-05",5.57,5.72,5.49,5.63,55900.0],["2001-12-06",5.59,5.86,5.59,5.86,57900.0],["2001-12-07",5.8,6.22,5.75,6.22,39900.0],["2001-12-10",6.0,6.24,5.77,5.95,49300.0],["2001-12-11",5.99,6.07,5.71,6.07,81100.0],["2001-12-12",6.09,6.32,5.92,5.92,56300.0],["2001-12-13",5.87,5.99,5.8,5.85,21000.0],["2001-12-14",5.54,5.74,5.46,5.7,74700.0],["2001-12-17",5.72,5.93,5.52,5.69,34200.0],["2001-12-18",5.57,5.97,5.57,5.9,75900.0],["2001-12-19",5.73,5.92,5.63,5.75,44400.0],["2001-12-20",5.78,5.9,5.61,5.69,101600.0],["2001-12-21",5.75,5.81,5.55,5.77,89500.0],["2001-12-24",5.66,5.84,5.66,5.7,19600.0],["2001-12-26",5.74,5.82,5.6,5.79,41700.0],["2001-12-27",5.79,5.82,5.61,5.8,47300.0],["2001-12-28",5.77,5.8,5.65,5.65,41900.0],["2001-12-31",5.61,6.5,5.61,6.37,126900.0],["2002-01-02",6.48,6.48,5.97,6.45,78100.0],["2002-01-03",6.31,6.65,6.3,6.63,39700.0],["2002-01-04",6.71,7.05,6.7,7.05,112400.0],["2002-01-07",7.1,7.15,6.72,7.02,80000.0],["2002-01-08",6.95,7.08,6.87,7.05,47100.0],["2002-01-09",6.9,7.0,6.75,6.8,26800.0],["2002-01-10",6.8,6.9,6.6,6.84,49400.0],["2002-01-11",6.82,6.97,6.7,6.76,40100.0],["2002-01-14",6.78,6.9,6.62,6.64,62200.0],["2002-01-15",6.57,6.78,6.38,6.76,23300.0],["2002-01-16",6.62,6.83,6.62,6.81,39500.0],["2002-01-17",6.78,6.94,6.78,6.92,27600.0],["2002-01-18",6.9,6.9,6.33,6.33,63500.0],["2002-01-22",6.47,6.47,6.1,6.13,68300.0],["2002-01-23",6.28,6.36,6.0,6.35,79400.0],["2002-01-24",6.25,6.44,6.25,6.26,42200.0],["2002-01-25",6.34,6.41,6.28,6.3,37700.0],["2002-01-28",6.3,6.3,6.05,6.05,7800.0],["2002-01-29",6.07,6.19,6.01,6.05,24700.0],["2002-01-30",6.1,6.14,6.0,6.05,66600.0],["2002-01-31",6.07,6.24,6.05,6.24,56400.0],["2002-02-01",6.2,6.55,6.19,6.38,47300.0],["2002-02-04",6.45,6.47,6.14,6.14,60800.0],["2002-02-05",6.14,6.3,6.1,6.22,16600.0],["2002-02-06",6.21,6.24,6.15,6.18,9100.0],["2002-02-07",6.13,6.3,6.11,6.11,27000.0],["2002-02-08",6.12,6.3,5.87,6.07,87800.0],["2002-02-11",6.02,6.12,6.0,6.0,71000.0],["2002-02-12",6.0,6.05,5.95,5.99,104000.0],["2002-02-13",6.1,6.8,5.67,6.8,676000.0],["2002-02-14",6.65,6.9,6.29,6.38,67300.0],["2002-02-15",6.43,6.43,6.12,6.12,19700.0],["2002-02-19",6.24,6.3,5.87,6.09,13700.0],["2002-02-20",5.88,5.99,5.72,5.9,24200.0],["2002-02-21",6.09,6.09,5.94,5.96,23900.0],["2002-02-22",6.04,6.31,5.93,6.3,44600.0],["2002-02-25",6.31,6.35,5.93,6.12,18900.0],["2002-02-26",5.93,6.1,5.8,6.1,33200.0],["2002-02-27",6.05,6.05,5.85,5.9,12800.0],["2002-02-28",5.87,5.9,5.72,5.9,19300.0],["2002-03-01",5.88,6.0,5.75,5.93,42700.0],["2002-03-04",5.93,6.1,5.6,5.9,65100.0],["2002-03-05",5.8,5.91,5.7,5.7,27500.0],["2002-03-06",5.7,6.05,5.66,6.05,20500.0],["2002-03-07",5.91,6.1,5.71,5.95,37300.0],["2002-03-08",5.95,6.0,5.85,6.0,131700.0],["2002-03-11",5.98,5.98,5.7,5.9,119300.0],["2002-03-12",5.76,5.85,5.75,5.82,12500.0],["2002-03-13",5.92,6.0,5.85,5.85,22300.0],["2002-03-14",5.85,5.9,5.75,5.9,56600.0],["2002-03-15",5.75,5.88,5.5,5.5,60000.0],["2002-03-18",5.79,5.8,5.33,5.6,188300.0],["2002-03-19",5.68,5.68,5.52,5.67,44200.0],["2002-03-20",5.46,5.6,5.15,5.24,204900.0],["2002-03-21",5.26,5.7,5.24,5.65,212800.0],["2002-03-22",5.51,5.76,5.51,5.57,30100.0],["2002-03-25",5.6,5.7,5.3,5.44,26900.0],["2002-03-26",5.3,5.7,5.3,5.65,143600.0],["2002-03-27",5.69,5.69,5.41,5.54,77000.0],["2002-03-28",5.51,5.6,5.45,5.45,215300.0],["2002-04-01",5.45,5.46,5.38,5.38,27700.0],["2002-04-02",5.38,5.5,5.38,5.45,124500.0],["2002-04-03",5.5,5.5,5.4,5.45,48300.0],["2002-04-04",5.4,5.8,5.4,5.8,344100.0],["2002-04-05",5.79,5.85,5.36,5.59,77100.0],["2002-04-08",5.38,5.55,5.37,5.51,30400.0],["2002-04-09",5.51,5.55,5.36,5.38,26100.0],["2002-04-10",5.34,5.72,5.25,5.72,82700.0],["2002-04-11",5.5,5.74,5.5,5.62,17300.0],["2002-04-12",5.62,5.95,5.62,5.84,39800.0],["2002-04-15",5.89,5.9,5.7,5.9,63700.0],["2002-04-16",5.94,5.94,5.63,5.83,48800.0],["2002-04-17",5.8,5.8,5.55,5.58,100700.0],["2002-04-18",5.65,5.84,5.6,5.66,185000.0],["2002-04-19",5.74,5.85,5.73,5.8,34400.0],["2002-04-22",5.67,5.78,5.65,5.67,36600.0],["2002-04-23",5.66,5.68,5.4,5.51,97500.0],["2002-04-24",5.51,5.66,5.49,5.6,29500.0],["2002-04-25",5.51,5.7,5.25,5.65,62400.0],["2002-04-26",5.51,5.73,5.3,5.73,24300.0],["2002-04-29",5.53,5.72,5.45,5.69,23400.0],["2002-04-30",5.69,5.7,5.51,5.64,98500.0],["2002-05-01",5.62,5.64,5.4,5.48,49500.0],["2002-05-02",5.5,5.54,5.41,5.5,52200.0],["2002-05-03",5.43,5.57,5.43,5.57,43000.0],["2002-05-06",5.6,5.75,5.47,5.5,65800.0],["2002-05-07",5.4,5.51,5.28,5.28,67600.0],["2002-05-08",5.33,5.59,5.3,5.53,87900.0],["2002-05-09",5.43,5.52,5.4,5.5,46300.0],["2002-05-10",5.37,5.48,5.17,5.2,180700.0],["2002-05-13",5.16,5.3,4.83,5.02,312400.0],["2002-05-14",5.03,5.33,5.03,5.1,61400.0],["2002-05-15",5.22,5.25,4.9,5.2,34800.0],["2002-05-16",5.2,5.31,5.0,5.31,62300.0],["2002-05-17",5.04,5.25,5.01,5.05,48700.0],["2002-05-20",5.05,5.05,4.9,5.0,41500.0],["2002-05-21",5.0,5.0,4.75,4.9,84000.0],["2002-05-22",4.81,4.85,4.78,4.78,16300.0],["2002-05-23",4.85,4.95,4.8,4.95,43300.0],["2002-05-24",4.81,4.99,4.75,4.85,18700.0],["2002-05-28",4.86,4.87,4.56,4.74,47000.0],["2002-05-29",4.56,4.84,4.5,4.83,33000.0],["2002-05-30",4.8,4.86,4.6,4.75,53400.0],["2002-05-31",4.69,4.69,4.3,4.59,137600.0],["2002-06-03",4.6,4.65,4.5,4.55,92100.0],["2002-06-04",4.55,4.55,4.41,4.49,66300.0],["2002-06-05",4.52,4.66,4.52,4.56,76100.0],["2002-06-06",4.6,4.6,4.35,4.35,43700.0],["2002-06-07",4.36,4.55,4.1,4.5,29900.0],["2002-06-10",4.4,4.49,4.25,4.35,114900.0],["2002-06-11",4.35,4.35,4.13,4.2,51000.0],["2002-06-12",4.16,4.16,3.81,4.1,33800.0],["2002-06-13",4.01,4.01,3.71,3.9,135000.0],["2002-06-14",3.98,3.98,3.76,3.85,47100.0],["2002-06-17",3.86,4.09,3.85,3.96,54900.0],["2002-06-18",3.96,4.05,3.95,4.01,38200.0],["2002-06-19",4.05,4.05,3.95,3.95,69000.0],["2002-06-20",3.91,4.0,3.9,3.95,99600.0],["2002-06-21",3.9,4.0,3.9,3.99,68900.0],["2002-06-24",3.91,4.0,3.67,3.84,60900.0],["2002-06-25",3.82,3.84,3.66,3.66,22400.0],["2002-06-26",3.66,3.66,3.18,3.33,127000.0],["2002-06-27",3.39,3.55,3.34,3.45,122400.0],["2002-06-28",3.55,3.7,3.29,3.3,118100.0],["2002-07-01",3.35,3.4,2.82,3.12,85500.0],["2002-07-02",3.01,3.05,2.86,3.05,116200.0],["2002-07-03",2.88,3.19,2.88,3.0,51500.0],["2002-07-05",3.03,3.15,3.03,3.11,46700.0],["2002-07-08",3.3,3.32,3.03,3.13,39500.0],["2002-07-09",3.12,3.33,3.12,3.25,51600.0],["2002-07-10",3.34,3.35,3.25,3.25,26200.0],["2002-07-11",3.25,3.38,3.25,3.3,34400.0],["2002-07-12",3.31,3.35,2.96,3.3,26200.0],["2002-07-15",3.16,3.26,3.05,3.25,28500.0],["2002-07-16",3.3,3.35,3.05,3.1,42700.0],["2002-07-17",3.13,3.25,3.13,3.2,65700.0],["2002-07-18",3.11,3.19,2.65,2.99,193400.0],["2002-07-19",2.95,3.0,2.91,2.99,64200.0],["2002-07-22",3.0,3.0,2.69,2.95,48600.0],["2002-07-23",2.78,2.95,2.69,2.71,55800.0],["2002-07-24",2.67,2.85,2.4,2.82,141100.0],["2002-07-25",2.48,2.85,2.42,2.59,52200.0],["2002-07-26",2.51,2.75,2.51,2.58,127700.0],["2002-07-29",2.7,2.85,2.5,2.85,116300.0],["2002-07-30",2.8,2.85,2.75,2.77,26600.0],["2002-07-31",2.8,2.84,2.41,2.7,57400.0],["2002-08-01",2.54,2.75,2.48,2.66,16400.0],["2002-08-02",2.75,2.9,2.7,2.8,52400.0],["2002-08-05",2.75,2.75,2.35,2.61,17000.0],["2002-08-06",2.65,2.7,2.58,2.6,28200.0],["2002-08-07",2.6,2.78,2.5,2.74,34000.0],["2002-08-08",2.7,2.74,2.45,2.65,16600.0],["2002-08-09",2.55,2.65,2.26,2.64,67500.0],["2002-08-12",2.5,2.61,2.47,2.54,17800.0],["2002-08-13",2.48,2.57,2.4,2.48,17600.0],["2002-08-14",2.43,2.5,2.32,2.39,111500.0],["2002-08-15",2.4,2.45,2.33,2.33,46400.0],["2002-08-16",2.3,2.5,2.05,2.2,61600.0],["2002-08-19",2.12,2.36,2.07,2.34,45000.0],["2002-08-20",2.35,2.5,2.29,2.47,56700.0],["2002-08-21",2.5,2.63,2.26,2.63,25500.0],["2002-08-22",2.64,2.74,2.55,2.6,72400.0],["2002-08-23",2.54,2.66,2.41,2.45,55300.0],["2002-08-26",2.51,2.59,2.5,2.59,50200.0],["2002-08-27",2.55,2.59,2.4,2.4,37500.0],["2002-08-28",2.27,2.59,2.27,2.3,12000.0],["2002-08-29",2.3,2.35,2.1,2.19,96700.0],["2002-08-30",2.3,2.35,2.16,2.35,5200.0],["2002-09-03",2.34,2.34,2.05,2.15,68700.0],["2002-09-04",2.14,2.16,2.04,2.13,56800.0],["2002-09-05",2.1,2.2,2.01,2.11,48300.0],["2002-09-06",2.14,2.25,2.1,2.16,83900.0],["2002-09-09",2.15,2.25,2.12,2.19,18500.0],["2002-09-10",2.15,2.2,2.12,2.16,168500.0],["2002-09-11",2.15,2.25,2.15,2.19,168400.0],["2002-09-12",2.2,2.3,2.12,2.17,77100.0],["2002-09-13",2.16,2.2,2.12,2.16,36400.0],["2002-09-16",2.14,2.15,2.07,2.1,25700.0],["2002-09-17",2.1,2.16,2.07,2.15,61700.0],["2002-09-18",2.08,2.14,2.05,2.14,21000.0],["2002-09-19",2.06,2.13,1.99,1.99,151500.0],["2002-09-20",2.0,2.1,1.92,2.01,69900.0],["2002-09-23",2.01,2.03,1.97,2.01,23300.0],["2002-09-24",2.01,2.04,1.97,2.04,47200.0],["2002-09-25",1.94,2.02,1.94,2.02,13200.0],["2002-09-26",1.97,2.0,1.95,2.0,56700.0],["2002-09-27",2.0,2.01,1.98,1.98,18000.0],["2002-09-30",1.96,2.04,1.88,1.95,52700.0],["2002-10-01",1.97,1.99,1.85,1.95,29200.0],["2002-10-02",1.93,1.99,1.9,1.98,44800.0],["2002-10-03",1.94,1.94,1.85,1.85,18300.0],["2002-10-04",1.88,1.9,1.71,1.78,72400.0],["2002-10-07",1.74,1.8,1.66,1.8,35200.0],["2002-10-08",1.62,1.72,1.6,1.65,54500.0],["2002-10-09",1.65,1.72,1.62,1.7,95200.0],["2002-10-10",1.73,1.73,1.6,1.63,170800.0],["2002-10-11",1.62,1.93,1.62,1.71,55800.0],["2002-10-14",1.72,1.8,1.65,1.69,62100.0],["2002-10-15",1.75,1.92,1.72,1.85,95500.0],["2002-10-16",1.77,1.9,1.73,1.8,64300.0],["2002-10-17",1.79,1.89,1.77,1.88,17400.0],["2002-10-18",1.88,2.18,1.88,2.17,64800.0],["2002-10-21",2.07,2.11,1.95,2.06,11100.0],["2002-10-22",2.02,2.02,1.93,2.0,53800.0],["2002-10-23",2.0,2.15,1.91,2.03,75600.0],["2002-10-24",2.2,2.2,2.04,2.12,113900.0],["2002-10-25",2.18,2.18,1.95,2.1,38300.0],["2002-10-28",2.09,2.09,1.98,2.06,16800.0],["2002-10-29",2.08,2.08,1.9,1.97,34000.0],["2002-10-30",1.92,2.02,1.88,2.01,206000.0],["2002-10-31",1.99,2.08,1.94,2.03,59300.0],["2002-11-01",2.03,2.33,2.0,2.3,189400.0],["2002-11-04",2.35,2.5,2.31,2.42,68500.0],["2002-11-05",2.36,2.41,2.25,2.4,22800.0],["2002-11-06",2.38,2.6,2.35,2.59,201400.0],["2002-11-07",2.6,2.66,2.47,2.66,68500.0],["2002-11-08",2.66,2.68,2.56,2.68,53900.0],["2002-11-11",2.68,2.69,2.2,2.39,49500.0],["2002-11-12",2.25,2.39,2.25,2.25,44700.0],["2002-11-13",2.21,2.39,2.2,2.25,82500.0],["2002-11-14",2.34,2.45,2.3,2.4,74700.0],["2002-11-15",2.4,2.49,2.35,2.45,26500.0],["2002-11-18",2.43,2.5,2.3,2.48,64900.0],["2002-11-19",2.5,2.5,2.3,2.49,55900.0],["2002-11-20",2.49,2.6,2.4,2.6,103900.0],["2002-11-21",2.63,2.8,2.53,2.62,211700.0],["2002-11-22",2.7,2.7,2.55,2.68,69800.0],["2002-11-25",2.67,2.9,2.58,2.8,113900.0],["2002-11-26",2.8,2.9,2.75,2.82,63700.0],["2002-11-27",2.77,3.0,2.75,2.95,94800.0],["2002-11-29",2.94,3.15,2.85,3.04,137100.0],["2002-12-02",3.09,3.15,2.73,2.91,141100.0],["2002-12-03",3.0,3.04,2.87,3.04,45200.0],["2002-12-04",3.04,3.12,2.92,3.1,68500.0],["2002-12-05",3.09,3.18,3.07,3.15,93700.0],["2002-12-06",3.12,3.18,3.1,3.12,49700.0],["2002-12-09",3.12,3.17,3.02,3.1,50000.0],["2002-12-10",3.1,3.29,3.1,3.2,82000.0],["2002-12-11",3.25,3.38,3.15,3.35,97500.0],["2002-12-12",3.34,3.55,3.34,3.55,90100.0],["2002-12-13",3.33,3.44,3.24,3.37,97100.0],["2002-12-16",3.4,3.41,3.15,3.32,98900.0],["2002-12-17",3.29,3.32,3.2,3.26,60600.0],["2002-12-18",3.2,3.25,2.97,3.09,112400.0],["2002-12-19",3.09,3.23,3.09,3.21,137700.0],["2002-12-20",3.16,3.23,3.05,3.15,44200.0],["2002-12-23",3.15,3.22,3.15,3.22,49900.0],["2002-12-24",3.22,3.22,3.15,3.18,133300.0],["2002-12-26",3.15,3.24,3.14,3.22,119000.0],["2002-12-27",3.17,3.22,3.15,3.2,44800.0],["2002-12-30",3.15,3.2,3.05,3.08,46300.0],["2002-12-31",3.01,3.15,2.76,2.91,201300.0],["2003-01-02",2.88,3.2,2.82,3.15,126200.0],["2003-01-03",3.15,3.18,3.1,3.18,31100.0],["2003-01-06",3.13,3.17,3.05,3.11,7500.0],["2003-01-07",3.12,3.17,2.95,3.15,27500.0],["2003-01-08",3.15,3.19,3.0,3.13,19900.0],["2003-01-09",3.1,3.16,3.04,3.08,40100.0],["2003-01-10",3.0,3.22,2.81,3.22,39100.0],["2003-01-13",3.08,3.2,3.0,3.14,29500.0],["2003-01-14",3.1,3.2,3.01,3.12,37200.0],["2003-01-15",3.12,3.2,3.03,3.17,123400.0],["2003-01-16",3.22,3.75,3.2,3.72,499000.0],["2003-01-17",3.62,3.72,3.47,3.51,81300.0],["2003-01-21",3.6,3.65,3.25,3.3,73700.0],["2003-01-22",3.3,3.4,3.25,3.35,34700.0],["2003-01-23",3.45,3.53,3.4,3.48,21000.0],["2003-01-24",3.46,3.54,3.36,3.52,59000.0],["2003-01-27",3.45,3.52,3.3,3.36,30300.0],["2003-01-28",3.36,3.46,3.2,3.36,63700.0],["2003-01-29",3.35,3.37,3.1,3.28,38900.0],["2003-01-30",3.37,3.41,3.3,3.41,58600.0],["2003-01-31",3.41,3.45,3.33,3.35,63200.0],["2003-02-03",3.32,3.49,3.32,3.47,42900.0],["2003-02-04",3.47,3.5,3.3,3.31,27200.0],["2003-02-05",3.4,3.44,3.3,3.43,5300.0],["2003-02-06",3.37,3.4,3.3,3.31,9500.0],["2003-02-07",3.35,3.35,3.2,3.2,14300.0],["2003-02-10",3.15,3.25,3.03,3.1,25200.0],["2003-02-11",3.14,3.24,3.1,3.22,21400.0],["2003-02-12",3.25,3.25,3.13,3.2,11300.0],["2003-02-13",3.21,3.26,3.16,3.18,46200.0],["2003-02-14",3.17,3.29,3.05,3.05,49900.0],["2003-02-18",3.06,3.22,2.99,3.2,25500.0],["2003-02-19",3.15,3.21,3.15,3.2,12900.0],["2003-02-20",3.13,3.13,3.05,3.05,3900.0],["2003-02-21",3.05,3.28,3.02,3.17,17400.0],["2003-02-24",3.15,3.22,3.0,3.18,32300.0],["2003-02-25",3.2,3.28,3.17,3.18,13600.0],["2003-02-26",3.13,3.19,3.05,3.05,5900.0],["2003-02-27",3.03,3.18,3.01,3.18,24500.0],["2003-02-28",3.17,3.19,3.1,3.1,3500.0],["2003-03-03",3.13,3.2,3.09,3.11,5400.0],["2003-03-04",3.11,3.15,3.09,3.14,14500.0],["2003-03-05",3.15,3.15,3.0,3.09,18800.0],["2003-03-06",3.01,3.08,2.95,2.97,42200.0],["2003-03-07",2.9,3.09,2.76,3.05,75000.0],["2003-03-10",3.05,3.05,2.65,2.65,31100.0],["2003-03-11",2.68,2.88,2.66,2.88,23500.0],["2003-03-12",2.82,2.83,2.7,2.72,10900.0],["2003-03-13",2.75,2.91,2.72,2.72,23000.0],["2003-03-14",2.75,2.89,2.67,2.69,79900.0],["2003-03-17",2.73,2.77,2.5,2.68,119300.0],["2003-03-18",2.68,2.73,2.65,2.69,159800.0],["2003-03-19",2.67,2.75,2.5,2.7,152400.0],["2003-03-20",2.74,2.74,2.66,2.7,55100.0],["2003-03-21",2.71,2.92,2.7,2.89,136000.0],["2003-03-24",2.86,2.87,2.76,2.82,25600.0],["2003-03-25",2.79,3.19,2.79,3.1,110900.0],["2003-03-26",3.19,3.19,3.15,3.15,13800.0],["2003-03-27",3.2,3.2,2.93,3.0,20300.0],["2003-03-28",2.97,3.08,2.86,3.01,45500.0],["2003-03-31",3.0,3.25,2.9,3.25,95000.0],["2003-04-01",3.21,3.55,3.15,3.55,129100.0],["2003-04-02",3.54,3.89,3.54,3.78,141000.0],["2003-04-03",3.77,3.77,3.54,3.64,44500.0],["2003-04-04",3.62,3.73,3.59,3.7,11500.0],["2003-04-07",3.85,3.9,3.58,3.78,27800.0],["2003-04-08",3.78,3.79,3.7,3.7,39900.0],["2003-04-09",3.74,3.8,3.57,3.68,56300.0],["2003-04-10",3.6,3.6,3.45,3.47,43900.0],["2003-04-11",3.45,3.54,3.44,3.45,57400.0],["2003-04-14",3.45,3.53,3.45,3.5,26300.0],["2003-04-15",3.49,3.5,3.42,3.5,49800.0],["2003-04-16",3.5,3.5,3.44,3.45,132800.0],["2003-04-17",3.47,3.68,3.47,3.6,151500.0],["2003-04-21",3.6,3.9,3.6,3.8,180300.0],["2003-04-22",3.8,4.04,3.76,4.0,136700.0],["2003-04-23",4.02,4.08,3.95,4.0,179000.0],["2003-04-24",3.97,4.02,3.89,3.9,77900.0],["2003-04-25",3.89,4.09,3.89,4.04,131600.0],["2003-04-28",4.04,4.32,4.04,4.25,109900.0],["2003-04-29",4.32,4.33,4.18,4.19,94900.0],["2003-04-30",4.17,4.28,4.17,4.24,135700.0],["2003-05-01",4.3,4.39,4.26,4.35,105700.0],["2003-05-02",4.34,4.4,4.25,4.26,36300.0],["2003-05-05",4.3,4.55,4.26,4.55,136700.0],["2003-05-06",4.55,4.65,4.38,4.65,80700.0],["2003-05-07",4.62,4.62,4.56,4.56,66900.0],["2003-05-08",4.59,4.59,4.26,4.45,147300.0],["2003-05-09",4.54,4.54,4.25,4.31,68600.0],["2003-05-12",4.22,4.39,4.21,4.35,46100.0],["2003-05-13",4.33,4.6,4.25,4.39,101300.0],["2003-05-14",4.5,4.5,4.22,4.29,47200.0],["2003-05-15",4.22,4.44,4.21,4.38,125500.0],["2003-05-16",4.43,4.64,4.38,4.41,90500.0],["2003-05-19",4.42,4.42,4.25,4.25,49700.0],["2003-05-20",4.27,4.98,4.27,4.64,98200.0],["2003-05-21",4.84,4.84,4.56,4.58,21000.0],["2003-05-22",4.62,4.7,4.42,4.5,65000.0],["2003-05-23",4.54,4.62,4.43,4.49,36100.0],["2003-05-27",4.51,4.63,4.37,4.62,171300.0],["2003-05-28",4.65,4.75,4.55,4.72,128100.0],["2003-05-29",4.75,5.19,4.75,5.17,296600.0],["2003-05-30",5.1,5.54,5.1,5.49,216700.0],["2003-06-02",5.55,5.7,5.21,5.3,126400.0],["2003-06-03",5.0,5.35,4.85,5.27,119200.0],["2003-06-04",5.26,5.35,5.02,5.28,148500.0],["2003-06-05",5.29,5.49,5.05,5.48,73700.0],["2003-06-06",5.49,5.75,5.47,5.58,87800.0],["2003-06-09",5.59,5.64,5.4,5.46,57900.0],["2003-06-10",5.53,5.54,5.11,5.18,52700.0],["2003-06-11",5.11,5.39,5.09,5.25,25100.0],["2003-06-12",5.3,5.3,5.17,5.27,90900.0],["2003-06-13",5.28,5.42,5.21,5.35,74200.0],["2003-06-16",5.27,5.31,5.0,5.27,115200.0],["2003-06-17",5.26,5.35,5.26,5.3,60700.0],["2003-06-18",5.38,5.65,5.25,5.62,209100.0],["2003-06-19",5.61,6.15,5.61,6.11,312800.0],["2003-06-20",6.12,6.26,5.78,6.23,225900.0],["2003-06-23",6.0,6.15,5.62,5.65,72400.0],["2003-06-24",5.71,6.0,5.68,5.89,28500.0],["2003-06-25",5.96,6.1,5.7,5.8,88600.0],["2003-06-26",5.76,5.99,5.6,5.6,71900.0],["2003-06-27",5.55,5.91,5.55,5.8,78000.0],["2003-06-30",5.8,5.86,5.5,5.68,77400.0],["2003-07-01",5.65,5.8,5.52,5.7,31200.0],["2003-07-02",5.59,6.06,5.59,5.88,76300.0],["2003-07-03",6.0,6.1,5.85,6.02,72000.0],["2003-07-07",6.05,6.55,6.01,6.37,151500.0],["2003-07-08",6.37,6.99,6.25,6.9,263700.0],["2003-07-09",6.95,7.05,6.88,7.0,234800.0],["2003-07-10",7.01,7.01,6.5,6.97,117600.0],["2003-07-11",7.0,7.29,6.9,6.92,104500.0],["2003-07-14",7.02,7.34,6.95,7.19,137700.0],["2003-07-15",7.31,7.31,7.13,7.2,116000.0],["2003-07-16",7.2,7.2,6.4,6.75,166300.0],["2003-07-17",6.52,6.52,5.42,5.97,391700.0],["2003-07-18",6.1,7.0,5.95,6.44,287200.0],["2003-07-21",6.7,6.75,6.4,6.58,101300.0],["2003-07-22",6.61,6.77,6.5,6.77,108400.0],["2003-07-23",6.76,6.78,6.2,6.41,238200.0],["2003-07-24",6.41,6.55,6.2,6.22,70300.0],["2003-07-25",6.2,6.29,5.81,6.09,62600.0],["2003-07-28",5.9,6.21,5.9,6.07,39900.0],["2003-07-29",6.01,6.32,6.01,6.27,111000.0],["2003-07-30",6.25,6.35,6.06,6.34,56600.0],["2003-07-31",6.12,6.27,5.9,5.96,43800.0],["2003-08-01",5.98,6.2,5.75,6.06,31700.0],["2003-08-04",6.19,6.19,5.9,5.9,15600.0],["2003-08-05",5.9,6.07,5.6,6.01,86800.0],["2003-08-06",5.85,5.9,5.63,5.75,52800.0],["2003-08-07",5.74,5.8,5.5,5.64,95000.0],["2003-08-08",5.5,5.68,5.4,5.5,55700.0],["2003-08-11",5.36,5.53,5.36,5.47,32500.0],["2003-08-12",5.46,5.68,5.43,5.47,69700.0],["2003-08-13",5.5,5.73,5.5,5.65,71600.0],["2003-08-14",5.6,5.78,5.6,5.67,37400.0],["2003-08-15",5.65,5.76,5.55,5.76,9500.0],["2003-08-18",5.75,5.94,5.71,5.93,90000.0],["2003-08-19",6.1,6.2,6.0,6.2,66100.0],["2003-08-20",6.21,6.21,6.1,6.19,128100.0],["2003-08-21",6.2,6.35,6.16,6.35,156500.0],["2003-08-22",6.3,6.35,6.05,6.05,28400.0],["2003-08-25",6.01,6.25,6.01,6.2,94600.0],["2003-08-26",6.17,6.43,6.02,6.43,42200.0],["2003-08-27",6.43,6.52,6.12,6.12,27100.0],["2003-08-28",6.16,6.52,6.16,6.49,56400.0],["2003-08-29",6.55,6.58,6.35,6.47,21700.0],["2003-09-02",6.4,6.65,6.4,6.64,71300.0],["2003-09-03",6.44,6.65,6.4,6.47,73800.0],["2003-09-04",6.4,6.55,6.32,6.55,46000.0],["2003-09-05",6.29,6.55,6.29,6.45,39200.0],["2003-09-08",6.46,6.58,6.4,6.55,68200.0],["2003-09-09",6.45,6.56,6.42,6.45,34100.0],["2003-09-10",6.37,6.56,6.17,6.2,32900.0],["2003-09-11",6.25,6.4,6.15,6.39,52000.0],["2003-09-12",6.25,6.49,6.2,6.49,21500.0],["2003-09-15",6.26,6.55,6.26,6.39,39100.0],["2003-09-16",6.45,6.97,6.45,6.93,150600.0],["2003-09-17",6.96,7.14,6.8,6.8,100100.0],["2003-09-18",6.9,7.47,6.68,7.4,165800.0],["2003-09-19",7.42,7.46,6.8,7.01,112600.0],["2003-09-22",7.06,7.19,6.77,7.01,69800.0],["2003-09-23",7.08,7.19,7.0,7.15,41500.0],["2003-09-24",7.16,7.24,6.76,6.91,68100.0],["2003-09-25",6.83,7.12,6.33,6.5,237100.0],["2003-09-26",6.4,6.5,6.3,6.37,130800.0],["2003-09-29",6.31,6.82,6.31,6.77,82900.0],["2003-09-30",6.58,6.7,6.35,6.62,46300.0],["2003-10-01",6.76,6.9,6.61,6.8,57200.0],["2003-10-02",7.68,8.08,7.32,7.91,780900.0],["2003-10-03",7.98,8.19,7.67,8.09,349900.0],["2003-10-06",8.15,8.23,8.0,8.15,284000.0],["2003-10-07",8.11,8.2,7.94,8.14,104100.0],["2003-10-08",8.14,8.2,8.0,8.05,115700.0],["2003-10-09",8.06,8.34,8.0,8.09,152300.0],["2003-10-10",8.07,8.13,7.73,7.8,61200.0],["2003-10-13",7.77,8.07,7.77,8.07,84100.0],["2003-10-14",7.95,8.9,7.95,8.89,514600.0],["2003-10-15",8.92,8.97,8.65,8.78,199700.0],["2003-10-16",8.94,9.26,8.78,9.21,282600.0],["2003-10-17",9.25,9.26,9.0,9.2,133900.0],["2003-10-20",9.04,9.2,8.71,8.76,169800.0],["2003-10-21",8.76,9.4,8.76,9.29,470200.0],["2003-10-22",9.25,9.26,9.13,9.25,200100.0],["2003-10-23",8.71,9.41,8.67,9.39,218700.0],["2003-10-24",9.16,9.39,8.76,9.18,240900.0],["2003-10-27",9.18,9.24,8.98,9.24,135900.0],["2003-10-28",9.11,9.48,9.11,9.36,394500.0],["2003-10-29",9.49,9.5,9.25,9.42,114100.0],["2003-10-30",9.51,9.51,9.21,9.44,86800.0],["2003-10-31",9.45,9.45,9.15,9.3,73800.0],["2003-11-03",9.22,9.63,9.22,9.48,260700.0],["2003-11-04",9.55,9.69,9.5,9.65,171400.0],["2003-11-05",9.69,9.7,9.41,9.48,144900.0],["2003-11-06",9.52,9.63,7.54,7.6,1256300.0],["2003-11-07",8.06,8.29,7.76,8.0,589000.0],["2003-11-10",8.03,8.35,7.95,8.2,474800.0],["2003-11-11",8.27,8.49,7.98,8.25,389500.0],["2003-11-12",8.6,8.77,8.19,8.53,459900.0],["2003-11-13",8.63,8.67,8.2,8.51,239800.0],["2003-11-14",8.45,8.59,7.97,8.25,278900.0],["2003-11-17",8.08,8.23,7.8,8.01,158700.0],["2003-11-18",8.09,8.3,7.99,8.23,125400.0],["2003-11-19",8.2,8.59,8.18,8.55,215100.0],["2003-11-20",8.4,8.57,8.23,8.38,111800.0],["2003-11-21",8.45,8.57,8.2,8.57,88600.0],["2003-11-24",8.6,8.61,8.36,8.54,136400.0],["2003-11-25",8.5,8.58,8.28,8.55,110600.0],["2003-11-26",8.55,8.59,8.39,8.45,71600.0],["2003-11-28",8.39,8.6,8.39,8.58,71100.0],["2003-12-01",8.46,8.8,8.46,8.7,238800.0],["2003-12-02",8.7,8.99,8.37,8.98,264000.0],["2003-12-03",8.95,9.21,8.93,9.03,176400.0],["2003-12-04",8.93,9.0,8.41,8.72,124500.0],["2003-12-05",8.65,8.81,8.55,8.7,83600.0],["2003-12-08",8.31,9.0,8.31,8.89,90800.0],["2003-12-09",8.0,9.0,8.0,8.67,159400.0],["2003-12-10",8.61,8.91,8.54,8.73,128000.0],["2003-12-11",8.7,9.13,8.7,9.0,299800.0],["2003-12-12",9.0,9.5,9.0,9.5,212200.0],["2003-12-15",9.5,9.66,9.1,9.29,244700.0],["2003-12-16",9.15,9.37,8.86,8.98,76100.0],["2003-12-17",8.97,9.2,8.76,9.03,81800.0],["2003-12-18",8.96,9.47,8.96,9.45,140200.0],["2003-12-19",9.4,9.4,8.82,8.98,103200.0],["2003-12-22",8.84,9.33,8.78,9.33,93300.0],["2003-12-23",9.35,9.5,9.13,9.49,64200.0],["2003-12-24",9.4,9.5,8.92,9.1,68700.0],["2003-12-26",9.25,9.25,9.06,9.2,41900.0],["2003-12-29",9.12,9.35,9.1,9.3,72900.0],["2003-12-30",9.3,9.47,9.3,9.47,110100.0],["2003-12-31",9.49,9.6,9.37,9.6,100100.0],["2004-01-02",9.6,9.88,9.26,9.56,172800.0],["2004-01-05",9.51,9.88,9.43,9.88,166600.0],["2004-01-06",9.83,10.0,9.69,9.92,219400.0],["2004-01-07",9.94,10.15,9.7,10.0,218400.0],["2004-01-08",9.92,10.29,9.82,10.07,258900.0],["2004-01-09",10.06,10.4,9.91,10.11,268100.0],["2004-01-12",10.0,10.24,10.0,10.24,289600.0],["2004-01-13",10.13,10.26,9.63,10.14,224800.0],["2004-01-14",10.16,10.17,9.84,10.05,174100.0],["2004-01-15",10.0,10.29,9.95,10.2,347600.0],["2004-01-16",10.53,11.1,10.52,10.78,1218900.0],["2004-01-20",10.99,11.13,10.75,11.13,418000.0],["2004-01-21",11.07,11.1,10.38,10.73,346600.0],["2004-01-22",10.73,10.75,10.3,10.55,259700.0],["2004-01-23",10.55,10.55,9.97,10.49,331500.0],["2004-01-26",10.49,11.1,10.2,10.95,331800.0],["2004-01-27",10.98,11.11,10.66,10.84,155500.0],["2004-01-28",10.63,10.99,9.59,10.19,212900.0],["2004-01-29",10.1,10.79,9.79,10.58,452200.0],["2004-01-30",10.52,11.0,10.25,10.8,187200.0],["2004-02-02",11.05,11.19,10.9,10.95,227500.0],["2004-02-03",11.09,11.09,10.81,10.89,109600.0],["2004-02-04",10.99,10.99,10.64,10.66,158900.0],["2004-02-05",10.8,11.1,10.8,10.95,164800.0],["2004-02-06",11.01,11.39,10.87,11.35,383800.0],["2004-02-09",11.4,11.65,11.17,11.54,673300.0],["2004-02-10",11.67,11.77,11.55,11.77,499400.0],["2004-02-11",11.79,12.12,11.6,11.93,806300.0],["2004-02-12",11.94,12.29,11.92,12.24,262200.0],["2004-02-13",11.81,12.33,11.36,11.69,347200.0],["2004-02-17",11.71,12.0,11.7,11.97,129200.0],["2004-02-18",11.95,12.19,11.79,12.05,78500.0],["2004-02-19",12.01,12.22,11.45,11.56,206600.0],["2004-02-20",11.45,11.6,10.76,10.99,324600.0],["2004-02-23",11.12,11.23,10.81,10.99,325100.0],["2004-02-24",10.66,11.08,10.59,10.97,155100.0],["2004-02-25",10.92,11.5,10.92,11.49,155700.0],["2004-02-26",11.48,11.48,10.9,11.3,154800.0],["2004-02-27",11.32,11.66,11.1,11.66,86700.0],["2004-03-01",11.67,11.84,11.4,11.84,116800.0],["2004-03-02",11.65,11.9,11.5,11.56,129600.0],["2004-03-03",11.53,11.66,11.28,11.44,132700.0],["2004-03-04",11.69,11.87,11.3,11.87,118900.0],["2004-03-05",11.53,11.89,11.5,11.7,68800.0],["2004-03-08",11.68,11.76,11.52,11.55,86600.0],["2004-03-09",11.63,11.63,11.21,11.25,159300.0],["2004-03-10",11.04,11.25,10.91,11.03,157800.0],["2004-03-11",10.91,11.26,10.86,11.23,136200.0],["2004-03-12",11.29,11.52,10.86,11.47,143100.0],["2004-03-15",11.29,11.5,9.8,9.92,318500.0],["2004-03-16",10.03,10.29,9.5,10.07,160700.0],["2004-03-17",10.05,10.4,10.05,10.31,132400.0],["2004-03-18",10.25,10.44,10.16,10.25,63300.0],["2004-03-19",10.22,10.55,10.14,10.5,105500.0],["2004-03-22",10.31,10.54,10.18,10.26,112500.0],["2004-03-23",10.25,10.5,10.0,10.16,56300.0],["2004-03-24",10.12,10.12,9.46,9.67,144900.0],["2004-03-25",9.51,10.12,9.51,10.0,163700.0],["2004-03-26",9.95,10.23,9.72,10.16,144300.0],["2004-03-29",10.15,10.2,9.53,9.74,189700.0],["2004-03-30",9.67,10.16,9.65,10.08,140700.0],["2004-03-31",10.2,10.2,9.57,9.87,204600.0],["2004-04-01",10.05,10.1,9.85,10.1,497000.0],["2004-04-02",10.29,10.49,10.04,10.15,165600.0],["2004-04-05",10.19,10.5,10.0,10.31,164600.0],["2004-04-06",10.25,10.25,9.75,9.99,201500.0],["2004-04-07",9.8,10.0,8.56,8.6,559600.0],["2004-04-08",9.0,9.2,8.72,9.0,1305600.0],["2004-04-12",9.1,9.2,8.99,9.12,366400.0],["2004-04-13",9.12,9.19,8.81,8.93,247100.0],["2004-04-14",9.08,9.62,9.01,9.36,326400.0],["2004-04-15",9.5,9.64,9.1,9.18,258300.0],["2004-04-16",9.44,9.72,9.2,9.63,369500.0],["2004-04-19",9.55,10.2,9.55,10.05,305000.0],["2004-04-20",10.07,10.26,9.84,9.86,260900.0],["2004-04-21",10.0,10.29,9.95,10.27,275900.0],["2004-04-22",10.22,10.32,9.97,10.32,218000.0],["2004-04-23",10.28,10.55,10.28,10.43,163000.0],["2004-04-26",10.32,10.53,10.19,10.43,171800.0],["2004-04-27",10.38,10.38,10.15,10.18,154500.0],["2004-04-28",10.26,10.61,10.05,10.44,246000.0],["2004-04-29",10.2,10.65,9.52,9.78,315200.0],["2004-04-30",9.69,10.04,9.69,9.7,101700.0],["2004-05-03",9.76,10.1,9.56,10.04,117200.0],["2004-05-04",10.08,10.74,9.99,10.43,147400.0],["2004-05-05",10.39,10.69,10.35,10.5,114700.0],["2004-05-06",10.34,10.66,10.34,10.43,140100.0],["2004-05-07",10.39,10.57,10.39,10.47,142800.0],["2004-05-10",10.35,10.45,10.12,10.27,206300.0],["2004-05-11",10.2,10.5,10.03,10.46,102500.0],["2004-05-12",10.28,10.5,10.1,10.37,68100.0],["2004-05-13",10.2,10.4,10.1,10.14,104300.0],["2004-05-14",10.15,10.34,9.98,10.02,88800.0],["2004-05-17",9.94,10.24,9.94,10.0,88400.0],["2004-05-18",10.22,10.24,9.85,9.85,78300.0],["2004-05-19",9.99,10.13,9.9,10.0,70400.0],["2004-05-20",10.0,10.25,9.85,10.15,154900.0],["2004-05-21",10.12,10.44,10.05,10.42,83700.0],["2004-05-24",10.22,10.5,10.2,10.3,83200.0],["2004-05-25",10.18,10.5,9.88,10.24,140900.0],["2004-05-26",10.15,10.45,10.15,10.4,86300.0],["2004-05-27",10.18,10.5,10.18,10.44,93500.0],["2004-05-28",10.24,10.4,10.11,10.39,61800.0],["2004-06-01",10.16,10.49,10.11,10.4,56600.0],["2004-06-02",10.37,10.45,9.9,10.27,51000.0],["2004-06-03",10.3,10.35,9.94,9.98,60800.0],["2004-06-04",10.05,10.39,10.05,10.39,55600.0],["2004-06-07",10.22,10.56,10.21,10.52,91300.0],["2004-06-08",10.52,10.55,10.3,10.46,85700.0],["2004-06-09",10.49,10.58,10.37,10.5,72500.0],["2004-06-10",10.57,10.65,10.41,10.58,106400.0],["2004-06-14",10.62,10.62,10.3,10.38,68300.0],["2004-06-15",10.37,10.62,10.32,10.5,104400.0],["2004-06-16",10.26,10.64,10.26,10.46,52800.0],["2004-06-17",10.33,10.51,10.17,10.33,82100.0],["2004-06-18",10.19,10.51,10.19,10.5,91100.0],["2004-06-21",10.5,10.55,9.95,10.23,73800.0],["2004-06-22",10.18,10.57,10.18,10.46,79700.0],["2004-06-23",10.41,10.53,10.32,10.5,127700.0],["2004-06-24",10.35,10.62,10.27,10.29,120600.0],["2004-06-25",10.3,10.73,10.27,10.51,1506800.0],["2004-06-28",10.4,10.6,10.32,10.51,105700.0],["2004-06-29",10.64,10.72,10.41,10.41,201800.0],["2004-06-30",10.47,10.85,10.46,10.72,205000.0],["2004-07-01",10.86,10.86,10.4,10.42,94100.0],["2004-07-02",10.7,10.7,10.16,10.49,53700.0],["2004-07-06",10.73,10.73,10.15,10.3,121800.0],["2004-07-07",10.35,10.36,10.19,10.31,68900.0],["2004-07-08",10.4,10.45,9.89,10.02,114600.0],["2004-07-09",10.05,10.15,9.97,10.1,57700.0],["2004-07-12",10.05,10.4,9.93,10.28,172200.0],["2004-07-13",10.35,10.6,10.33,10.6,87400.0],["2004-07-14",10.51,10.6,9.96,9.98,87600.0],["2004-07-15",10.18,10.79,10.02,10.76,207400.0],["2004-07-16",10.85,11.89,10.84,11.32,696500.0],["2004-07-19",11.1,12.07,11.1,11.71,281900.0],["2004-07-20",11.48,11.69,11.17,11.35,162000.0],["2004-07-21",11.44,11.62,10.94,10.94,111200.0],["2004-07-22",10.83,11.29,10.63,11.11,159900.0],["2004-07-23",10.9,11.41,10.9,11.29,75600.0],["2004-07-26",11.09,11.48,10.94,11.05,172000.0],["2004-07-27",11.08,11.08,10.08,10.73,164800.0],["2004-07-28",10.64,11.4,10.52,11.34,150300.0],["2004-07-29",11.4,11.4,10.75,10.95,134800.0],["2004-07-30",10.8,11.42,10.68,11.35,137800.0],["2004-08-02",11.34,11.35,10.85,10.92,79700.0],["2004-08-03",10.77,11.61,10.75,11.58,196600.0],["2004-08-04",11.31,11.89,11.2,11.59,135900.0],["2004-08-05",11.45,11.75,11.03,11.2,118700.0],["2004-08-06",11.14,11.4,10.54,10.54,104400.0],["2004-08-09",10.5,10.85,10.4,10.64,88700.0],["2004-08-10",10.71,11.1,10.68,11.0,67300.0],["2004-08-11",10.83,10.99,10.36,10.76,75900.0],["2004-08-12",10.53,10.75,10.1,10.64,69100.0],["2004-08-13",10.36,10.84,10.25,10.4,44300.0],["2004-08-16",10.61,11.14,10.45,11.13,107900.0],["2004-08-17",11.29,11.29,10.7,11.16,77700.0],["2004-08-18",10.88,11.49,10.76,11.45,140300.0],["2004-08-19",11.2,11.75,11.17,11.47,155700.0],["2004-08-20",11.6,11.91,11.38,11.89,231000.0],["2004-08-23",11.89,11.9,11.55,11.6,209100.0],["2004-08-24",11.84,11.84,11.38,11.56,70300.0],["2004-08-25",11.57,11.73,11.55,11.72,154600.0],["2004-08-26",11.74,11.74,11.39,11.5,71700.0],["2004-08-27",11.5,11.53,11.2,11.5,50300.0],["2004-08-30",11.55,11.55,10.97,11.18,48800.0],["2004-08-31",11.2,11.31,11.11,11.25,81700.0],["2004-09-01",11.31,12.07,10.89,10.95,121600.0],["2004-09-02",11.31,11.59,10.94,11.55,70900.0],["2004-09-03",11.28,11.45,10.71,10.78,73100.0],["2004-09-07",11.05,11.25,10.81,11.18,138000.0],["2004-09-08",10.8,11.34,10.8,11.02,123000.0],["2004-09-09",11.26,11.4,10.9,11.35,121100.0],["2004-09-10",11.25,11.32,11.16,11.3,70100.0],["2004-09-13",11.41,11.65,11.2,11.36,92200.0],["2004-09-14",11.3,11.5,11.18,11.37,76600.0],["2004-09-15",11.38,11.38,11.11,11.23,59600.0],["2004-09-16",11.02,11.45,11.02,11.45,58000.0],["2004-09-17",11.55,11.75,11.11,11.35,123000.0],["2004-09-20",11.35,11.64,11.24,11.41,52700.0],["2004-09-21",11.53,11.53,11.17,11.29,52100.0],["2004-09-22",11.14,11.34,11.06,11.14,59800.0],["2004-09-23",11.04,11.47,11.04,11.25,36000.0],["2004-09-24",11.42,11.42,11.0,11.01,43700.0],["2004-09-27",10.92,11.37,10.87,11.16,93500.0],["2004-09-28",11.28,11.36,11.09,11.27,48800.0],["2004-09-29",11.15,11.4,11.15,11.23,127900.0],["2004-09-30",11.53,12.18,11.25,11.43,325200.0],["2004-10-01",11.69,12.0,11.6,11.93,273400.0],["2004-10-04",12.05,12.63,11.78,12.33,392400.0],["2004-10-05",12.29,12.59,12.0,12.01,163300.0],["2004-10-06",12.0,12.25,12.0,12.17,182000.0],["2004-10-07",12.06,12.2,11.85,11.86,112200.0],["2004-10-08",12.6,12.7,11.6,11.6,375300.0],["2004-10-11",11.94,12.22,11.59,11.99,333300.0],["2004-10-12",11.95,12.05,11.82,12.04,206000.0],["2004-10-13",12.09,12.5,11.94,11.98,160500.0],["2004-10-14",11.98,12.19,11.91,11.99,98200.0],["2004-10-15",12.14,12.25,12.0,12.08,102300.0],["2004-10-18",12.18,12.35,11.91,12.26,161100.0],["2004-10-19",12.37,12.8,12.29,12.29,193500.0],["2004-10-20",12.6,12.76,12.29,12.58,124700.0],["2004-10-21",12.7,13.57,12.52,13.54,316600.0],["2004-10-22",13.64,13.67,12.75,12.75,109200.0],["2004-10-25",12.74,13.23,12.65,13.05,170100.0],["2004-10-26",13.2,13.96,13.06,13.74,690600.0],["2004-10-27",13.68,14.1,13.57,13.9,175200.0],["2004-10-28",13.73,14.0,13.5,13.81,139000.0],["2004-10-29",13.8,13.85,13.35,13.69,100900.0],["2004-11-01",13.69,13.72,12.88,13.26,205400.0],["2004-11-02",13.38,13.52,13.16,13.5,102500.0],["2004-11-03",13.68,14.02,13.47,13.89,147900.0],["2004-11-04",13.67,14.41,13.6,13.97,265000.0],["2004-11-05",13.45,15.01,13.43,14.94,441100.0],["2004-11-08",14.84,15.28,14.65,14.96,255400.0],["2004-11-09",14.38,14.89,14.38,14.84,363600.0],["2004-11-10",14.71,15.0,14.51,14.92,224100.0],["2004-11-11",14.8,15.45,14.8,15.3,261300.0],["2004-11-12",15.17,15.44,15.0,15.25,171300.0],["2004-11-15",14.9,15.3,14.86,15.2,249600.0],["2004-11-16",14.96,15.3,14.96,15.24,119000.0],["2004-11-17",15.44,15.82,15.19,15.61,266700.0],["2004-11-18",15.64,15.64,14.88,15.28,159000.0],["2004-11-19",14.89,15.11,14.15,14.74,224800.0],["2004-11-22",14.58,15.29,14.44,15.25,123000.0],["2004-11-23",15.14,16.02,15.0,15.98,435200.0],["2004-11-24",16.11,16.18,15.5,15.72,118800.0],["2004-11-26",15.78,15.78,15.32,15.32,23300.0],["2004-11-29",15.69,15.75,15.23,15.68,96500.0],["2004-11-30",15.59,15.7,15.17,15.39,215400.0],["2004-12-01",15.32,15.73,15.27,15.73,116000.0],["2004-12-02",15.9,16.28,15.7,16.26,141100.0],["2004-12-03",16.41,16.43,15.96,16.01,193000.0],["2004-12-06",16.25,16.25,15.75,16.06,150800.0],["2004-12-07",16.0,16.0,14.6,14.87,198300.0],["2004-12-08",14.85,15.93,14.62,15.44,431000.0],["2004-12-09",15.44,15.72,14.76,15.27,112400.0],["2004-12-10",14.9,15.68,14.9,15.68,111500.0],["2004-12-13",15.73,15.91,15.46,15.84,97400.0],["2004-12-14",15.35,15.66,15.23,15.66,91800.0],["2004-12-15",15.6,16.01,15.24,16.0,149300.0],["2004-12-16",16.04,16.04,15.28,15.48,212800.0],["2004-12-17",15.57,16.17,15.5,15.99,461400.0],["2004-12-20",15.99,16.71,15.97,16.64,297900.0],["2004-12-21",16.73,17.47,16.54,17.41,273100.0],["2004-12-22",17.41,17.41,16.8,16.91,142300.0],["2004-12-23",17.09,17.31,16.75,17.02,114200.0],["2004-12-27",17.0,17.22,16.99,17.0,72000.0],["2004-12-28",17.22,17.25,17.0,17.01,60500.0],["2004-12-29",17.2,17.53,16.94,17.26,171300.0],["2004-12-30",17.34,17.35,16.96,17.08,96000.0],["2004-12-31",16.92,17.25,16.92,17.19,71100.0],["2005-01-03",17.25,17.25,16.48,16.88,233000.0],["2005-01-04",16.8,16.95,16.33,16.43,160500.0],["2005-01-05",16.39,16.48,15.68,15.91,229600.0],["2005-01-06",15.82,16.24,15.43,15.88,101700.0],["2005-01-07",16.0,16.01,15.11,15.65,86500.0],["2005-01-10",15.92,16.1,15.42,15.77,166600.0],["2005-01-11",15.29,15.54,15.09,15.21,187700.0],["2005-01-12",15.07,15.55,14.35,15.45,191700.0],["2005-01-13",15.25,16.46,15.2,16.37,333200.0],["2005-01-14",16.48,16.5,15.46,16.06,319700.0],["2005-01-18",15.91,16.08,15.62,15.75,155100.0],["2005-01-19",15.59,16.12,15.55,15.91,149700.0],["2005-01-20",15.81,16.2,15.65,15.98,104600.0],["2005-01-21",16.22,16.24,15.07,15.19,122000.0],["2005-01-24",15.08,15.58,15.08,15.11,123800.0],["2005-01-25",15.09,15.33,14.75,14.75,99500.0],["2005-01-26",14.98,15.03,14.7,14.85,113100.0],["2005-01-27",14.84,15.24,14.64,14.72,89800.0],["2005-01-28",14.63,15.06,14.35,14.66,126200.0],["2005-01-31",14.99,15.0,14.72,14.89,97600.0],["2005-02-01",14.99,15.76,14.9,15.61,232400.0],["2005-02-02",15.79,16.01,15.25,15.94,150700.0],["2005-02-03",16.04,16.09,15.4,15.93,107500.0],["2005-02-04",15.7,16.37,15.7,16.35,153500.0],["2005-02-07",16.47,16.47,16.04,16.12,85900.0],["2005-02-08",16.01,16.67,16.0,16.66,103800.0],["2005-02-09",16.49,16.5,16.11,16.25,90100.0],["2005-02-10",16.11,16.16,15.37,15.94,145800.0],["2005-02-11",15.73,16.5,15.44,16.45,158400.0],["2005-02-14",16.15,16.57,15.94,16.11,100500.0],["2005-02-15",15.82,16.36,15.82,16.31,107500.0],["2005-02-16",16.1,16.34,16.0,16.08,80400.0],["2005-02-17",16.31,16.5,16.1,16.27,260900.0],["2005-02-18",16.07,16.25,15.08,15.14,152900.0],["2005-02-22",14.94,15.1,14.41,14.43,160600.0],["2005-02-23",14.45,14.69,14.41,14.41,106300.0],["2005-02-24",14.64,14.74,14.28,14.62,50900.0],["2005-02-25",15.4,15.55,14.88,15.28,140500.0],["2005-02-28",15.29,15.29,14.71,15.1,174800.0],["2005-03-01",14.9,15.04,14.58,14.85,158800.0],["2005-03-02",14.56,15.3,14.56,14.92,81000.0],["2005-03-03",14.8,14.88,14.5,14.65,183300.0],["2005-03-04",14.7,14.84,14.63,14.7,174700.0],["2005-03-07",14.64,15.16,14.64,15.0,59600.0],["2005-03-08",14.81,14.98,14.54,14.65,81300.0],["2005-03-09",14.7,14.93,14.43,14.44,103400.0],["2005-03-10",14.67,14.67,14.21,14.31,55500.0],["2005-03-11",14.3,14.38,13.75,13.88,115900.0],["2005-03-14",13.73,14.06,13.73,14.05,111800.0],["2005-03-15",14.24,14.52,13.84,14.03,129200.0],["2005-03-16",14.07,14.75,13.95,14.57,160700.0],["2005-03-17",14.5,15.0,14.43,14.73,178100.0],["2005-03-18",14.95,15.0,14.49,14.79,263000.0],["2005-03-21",14.55,14.92,14.55,14.79,105800.0],["2005-03-22",14.7,15.43,14.7,15.31,136400.0],["2005-03-23",15.1,15.33,14.45,14.45,114900.0],["2005-03-24",14.67,14.9,14.21,14.27,102200.0],["2005-03-28",14.16,14.64,13.77,13.79,134100.0],["2005-03-29",13.82,14.14,13.35,13.51,146100.0],["2005-03-30",13.36,13.69,13.24,13.48,150800.0],["2005-03-31",13.49,14.05,13.26,13.72,118700.0],["2005-04-01",13.89,13.89,13.27,13.48,124600.0],["2005-04-04",13.28,13.74,13.26,13.32,138900.0],["2005-04-05",13.33,13.42,12.28,12.48,215100.0],["2005-04-06",12.46,13.11,12.46,13.0,268700.0],["2005-04-07",13.13,13.2,12.98,13.19,177700.0],["2005-04-08",13.08,13.14,12.99,13.11,83600.0],["2005-04-11",13.05,13.12,12.83,13.07,177700.0],["2005-04-12",12.95,13.48,12.95,13.46,101400.0],["2005-04-13",13.33,13.58,13.28,13.37,91100.0],["2005-04-14",13.35,13.41,13.13,13.15,190900.0],["2005-04-15",13.19,13.39,11.59,11.7,958000.0],["2005-04-18",11.69,11.99,11.2,11.26,376100.0],["2005-04-19",11.25,11.44,10.81,10.94,303800.0],["2005-04-20",11.01,11.23,10.11,10.36,556700.0],["2005-04-21",10.43,11.59,10.43,11.58,469700.0],["2005-04-22",11.5,11.52,10.94,11.07,345200.0],["2005-04-25",11.01,11.02,10.75,10.76,254600.0],["2005-04-26",10.71,11.25,10.53,10.6,288500.0],["2005-04-27",10.6,10.97,10.37,10.73,225500.0],["2005-04-28",10.68,10.82,10.52,10.68,213600.0],["2005-04-29",10.63,10.8,10.15,10.65,237700.0],["2005-05-02",10.65,11.0,10.62,10.9,167100.0],["2005-05-03",10.87,11.53,10.87,11.09,152700.0],["2005-05-04",11.12,11.23,11.0,11.11,120800.0],["2005-05-05",11.03,11.59,11.03,11.34,48900.0],["2005-05-06",11.4,11.55,11.29,11.31,72000.0],["2005-05-09",11.25,11.39,11.13,11.26,106600.0],["2005-05-10",11.15,11.57,11.15,11.27,166000.0],["2005-05-11",11.24,11.7,11.2,11.69,134000.0],["2005-05-12",11.63,12.01,11.63,11.91,206500.0],["2005-05-13",11.91,11.91,11.23,11.56,156100.0],["2005-05-16",11.53,11.77,11.42,11.77,112000.0],["2005-05-17",11.78,11.78,11.48,11.48,157900.0],["2005-05-18",11.7,11.79,11.59,11.73,106000.0],["2005-05-19",11.75,12.33,11.74,12.26,97600.0],["2005-05-20",12.26,12.54,12.05,12.3,68100.0],["2005-05-23",12.32,12.53,12.06,12.51,94200.0],["2005-05-24",12.55,12.59,12.27,12.31,28700.0],["2005-05-25",12.26,12.33,11.67,11.69,78000.0],["2005-05-26",11.61,11.77,11.09,11.2,187500.0],["2005-05-27",11.2,12.11,11.2,11.74,333600.0],["2005-05-31",11.7,12.02,11.7,11.73,225800.0],["2005-06-01",11.84,12.02,11.75,12.0,98500.0],["2005-06-02",12.0,12.04,11.55,11.95,153400.0],["2005-06-03",11.66,11.99,11.3,11.3,98300.0],["2005-06-06",11.3,12.15,11.3,12.04,263700.0],["2005-06-07",11.97,12.69,11.86,11.89,164100.0],["2005-06-08",11.96,12.54,11.96,12.28,176200.0],["2005-06-09",12.35,12.36,11.78,12.22,81800.0],["2005-06-10",12.25,12.25,12.0,12.05,63600.0],["2005-06-13",11.9,12.21,11.9,11.97,100400.0],["2005-06-14",11.99,12.06,11.61,11.68,206400.0],["2005-06-15",11.71,11.8,11.63,11.74,182900.0],["2005-06-16",11.8,11.8,11.69,11.75,111000.0],["2005-06-17",11.75,11.8,11.48,11.48,495600.0],["2005-06-20",11.45,11.45,10.69,10.86,189500.0],["2005-06-21",10.93,11.12,10.86,11.0,230300.0],["2005-06-22",11.05,11.2,11.0,11.18,197600.0],["2005-06-23",11.24,11.53,10.96,11.03,193200.0],["2005-06-24",11.03,11.22,10.92,11.16,402600.0],["2005-06-27",11.16,11.46,11.04,11.07,116700.0],["2005-06-28",11.1,11.61,11.05,11.57,134200.0],["2005-06-29",11.59,11.97,11.58,11.95,87300.0],["2005-06-30",11.98,12.18,11.82,11.86,77900.0],["2005-07-01",11.89,12.17,11.87,12.0,51200.0],["2005-07-05",12.12,12.29,11.87,12.16,123000.0],["2005-07-06",12.2,12.6,12.2,12.25,82100.0],["2005-07-07",12.22,12.31,11.94,12.18,84500.0],["2005-07-08",12.06,12.19,11.87,12.19,112500.0],["2005-07-11",12.19,12.69,12.11,12.67,112500.0],["2005-07-12",12.73,13.4,12.5,13.23,164900.0],["2005-07-13",13.12,13.4,12.66,13.02,129900.0],["2005-07-14",13.31,14.79,12.98,13.24,432400.0],["2005-07-15",11.8,11.96,10.8,11.01,1408500.0],["2005-07-18",11.1,11.2,10.66,10.71,519400.0],["2005-07-19",10.76,10.8,10.6,10.67,315800.0],["2005-07-20",10.6,10.81,10.48,10.67,429600.0],["2005-07-21",10.75,10.79,10.67,10.75,329300.0],["2005-07-22",10.8,10.97,10.64,10.97,213900.0],["2005-07-25",11.07,11.42,11.0,11.38,513200.0],["2005-07-26",11.49,11.6,11.05,11.1,277800.0],["2005-07-27",11.11,11.15,10.98,10.99,203800.0],["2005-07-28",11.07,11.13,10.85,10.91,141800.0],["2005-07-29",10.95,11.09,10.85,10.9,160600.0],["2005-08-01",10.93,11.07,10.92,11.01,171400.0],["2005-08-02",10.95,11.04,10.8,10.98,131500.0],["2005-08-03",10.96,11.0,10.59,10.78,271700.0],["2005-08-04",10.74,10.83,10.58,10.58,287000.0],["2005-08-05",10.57,10.69,10.56,10.61,192100.0],["2005-08-08",10.64,10.68,10.41,10.5,176200.0],["2005-08-09",10.54,10.58,10.3,10.31,123600.0],["2005-08-10",10.34,10.47,10.29,10.36,85400.0],["2005-08-11",10.35,10.69,10.28,10.69,97600.0],["2005-08-12",10.63,10.68,10.25,10.42,66500.0],["2005-08-15",10.38,10.98,10.32,10.92,164400.0],["2005-08-16",10.9,10.9,10.35,10.38,103700.0],["2005-08-17",10.39,10.54,10.33,10.47,104700.0],["2005-08-18",10.46,10.56,10.35,10.44,46400.0],["2005-08-19",10.34,10.53,10.11,10.12,229300.0],["2005-08-22",10.12,10.17,9.81,9.92,284500.0],["2005-08-23",9.86,11.5,9.79,9.82,294400.0],["2005-08-24",9.82,10.25,9.8,10.08,148100.0],["2005-08-25",10.03,10.32,10.0,10.01,68700.0],["2005-08-26",10.0,10.1,9.96,10.0,61400.0],["2005-08-29",10.04,10.14,9.75,10.09,114700.0],["2005-08-30",10.02,10.38,9.96,10.33,108900.0],["2005-08-31",10.39,10.76,10.37,10.61,186400.0],["2005-09-01",10.64,10.8,10.61,10.76,113500.0],["2005-09-02",10.75,10.75,10.49,10.6,120700.0],["2005-09-06",10.63,10.9,10.5,10.88,156200.0],["2005-09-07",10.89,11.0,10.8,10.97,214200.0],["2005-09-08",10.93,10.98,10.3,10.85,88700.0],["2005-09-09",10.86,10.9,10.7,10.8,60900.0],["2005-09-12",10.87,10.87,10.56,10.75,174900.0],["2005-09-13",10.69,10.75,10.4,10.41,105600.0],["2005-09-14",10.42,10.55,10.39,10.45,100100.0],["2005-09-15",10.45,10.56,10.42,10.47,101200.0],["2005-09-16",10.57,10.62,10.11,10.5,338600.0],["2005-09-19",10.42,10.75,10.42,10.65,89900.0],["2005-09-20",10.76,10.76,10.5,10.65,89100.0],["2005-09-21",10.6,10.66,10.4,10.46,107900.0],["2005-09-22",10.51,10.75,10.41,10.48,179000.0],["2005-09-23",10.54,10.54,10.17,10.4,188100.0],["2005-09-26",10.53,10.75,10.53,10.75,102700.0],["2005-09-27",10.68,10.73,10.4,10.44,187300.0],["2005-09-28",10.54,10.54,10.25,10.3,81400.0],["2005-09-29",10.33,10.5,10.27,10.41,197900.0],["2005-09-30",10.44,10.76,10.3,10.73,165700.0],["2005-10-03",10.65,10.9,10.55,10.69,297000.0],["2005-10-04",10.7,10.83,10.54,10.78,194600.0],["2005-10-05",10.75,11.12,10.55,10.6,179000.0],["2005-10-06",10.6,10.73,10.59,10.67,140600.0],["2005-10-07",10.75,10.88,10.65,10.8,97400.0],["2005-10-10",10.89,10.97,10.65,10.85,142800.0],["2005-10-11",10.8,10.89,10.48,10.62,160200.0],["2005-10-12",10.53,10.61,10.42,10.43,140100.0],["2005-10-13",10.48,10.7,10.3,10.57,148200.0],["2005-10-14",10.7,10.78,10.5,10.73,38000.0],["2005-10-17",10.73,10.73,10.32,10.4,106100.0],["2005-10-18",10.38,10.39,9.93,9.96,214600.0],["2005-10-19",9.91,10.15,9.9,10.11,275300.0],["2005-10-20",10.09,10.15,9.63,9.84,171500.0],["2005-10-21",9.84,10.39,9.78,10.21,165600.0],["2005-10-24",10.3,10.62,10.28,10.54,124100.0],["2005-10-25",10.49,10.55,10.05,10.2,58000.0],["2005-10-26",10.18,10.46,10.05,10.25,108600.0],["2005-10-27",10.15,10.37,10.11,10.16,77000.0],["2005-10-28",10.15,10.45,10.1,10.18,171800.0],["2005-10-31",10.28,10.67,10.28,10.61,84300.0],["2005-11-01",10.64,10.65,10.43,10.44,72600.0],["2005-11-02",10.5,10.82,10.43,10.8,88500.0],["2005-11-03",10.7,11.07,10.61,11.04,195000.0],["2005-11-04",11.1,11.47,11.0,11.4,443900.0],["2005-11-07",11.5,11.5,11.25,11.36,191700.0],["2005-11-08",11.24,11.64,11.21,11.58,179400.0],["2005-11-09",11.6,12.14,11.6,11.93,422800.0],["2005-11-10",11.97,12.0,11.69,11.97,197600.0],["2005-11-11",12.01,12.11,11.93,11.99,237400.0],["2005-11-14",11.93,12.05,11.61,11.79,159600.0],["2005-11-15",11.75,11.95,11.54,11.69,120300.0],["2005-11-16",11.61,11.67,11.16,11.28,116600.0],["2005-11-17",11.54,11.81,11.38,11.79,101400.0],["2005-11-18",11.92,12.07,11.78,12.02,111700.0],["2005-11-21",12.0,12.57,11.94,12.45,121900.0],["2005-11-22",12.39,12.71,12.39,12.67,150400.0],["2005-11-23",12.6,12.7,12.51,12.64,75600.0],["2005-11-25",12.55,12.82,12.55,12.73,32800.0],["2005-11-28",12.68,12.87,12.68,12.83,102700.0],["2005-11-29",12.83,12.94,12.64,12.7,100200.0],["2005-11-30",12.62,12.93,12.62,12.88,160000.0],["2005-12-01",12.88,13.33,12.88,13.29,127900.0],["2005-12-02",13.41,13.41,13.1,13.22,76900.0],["2005-12-05",13.23,13.35,12.7,12.95,100400.0],["2005-12-06",13.0,13.35,12.93,13.14,95200.0],["2005-12-07",13.1,13.13,12.71,12.82,56100.0],["2005-12-08",12.75,12.94,12.5,12.62,55500.0],["2005-12-09",12.62,12.97,12.51,12.96,56600.0],["2005-12-12",12.88,13.0,12.47,12.57,106700.0],["2005-12-13",12.48,12.55,11.94,11.95,236600.0],["2005-12-14",9.98,10.35,9.81,10.1,1749200.0],["2005-12-15",10.16,10.58,10.06,10.57,868600.0],["2005-12-16",10.64,10.64,10.5,10.52,382200.0],["2005-12-19",10.65,10.65,10.46,10.54,181100.0],["2005-12-20",10.6,10.6,10.5,10.56,135600.0],["2005-12-21",10.56,10.6,10.5,10.6,105100.0],["2005-12-22",10.63,10.65,10.5,10.51,117100.0],["2005-12-23",10.5,10.64,10.5,10.56,50900.0],["2005-12-27",10.6,10.64,10.5,10.5,214600.0],["2005-12-28",10.65,10.65,10.5,10.62,153700.0],["2005-12-29",10.54,10.65,10.5,10.54,75900.0],["2005-12-30",10.48,10.64,10.48,10.49,90600.0],["2006-01-03",10.45,10.85,10.45,10.68,275300.0],["2006-01-04",10.76,11.21,10.63,11.11,127500.0],["2006-01-05",11.19,11.19,10.84,10.88,88700.0],["2006-01-06",10.96,11.48,10.96,11.33,91900.0],["2006-01-09",11.4,11.53,11.25,11.35,55100.0],["2006-01-10",11.28,11.51,11.13,11.5,67500.0],["2006-01-11",11.4,11.57,11.05,11.52,117700.0],["2006-01-12",11.57,11.57,11.12,11.21,83100.0],["2006-01-13",11.28,11.55,11.15,11.32,65400.0],["2006-01-17",11.19,11.27,10.41,10.42,630300.0],["2006-01-18",10.2,11.14,10.18,10.93,468300.0],["2006-01-19",11.02,11.14,10.83,11.01,181600.0],["2006-01-20",11.09,11.49,10.97,11.06,186400.0],["2006-01-23",11.06,11.2,10.98,11.06,78800.0],["2006-01-24",11.04,11.2,11.0,11.12,123200.0],["2006-01-25",11.17,11.28,11.12,11.26,87600.0],["2006-01-26",11.32,11.32,11.07,11.12,107500.0],["2006-01-27",11.3,11.3,11.11,11.26,54100.0],["2006-01-30",11.3,11.43,10.99,11.34,460400.0],["2006-01-31",11.3,11.46,11.05,11.33,283600.0],["2006-02-01",11.29,11.71,11.15,11.56,203200.0],["2006-02-02",11.6,11.63,11.34,11.44,130600.0],["2006-02-03",11.34,11.4,10.98,11.3,164700.0],["2006-02-06",11.31,11.49,11.02,11.48,154900.0],["2006-02-07",11.41,11.49,11.15,11.15,77900.0],["2006-02-08",11.14,11.17,11.04,11.16,75400.0],["2006-02-09",11.13,11.2,10.89,10.92,123600.0],["2006-02-10",10.92,10.92,10.5,10.86,216500.0],["2006-02-13",10.7,11.15,10.42,10.5,457500.0],["2006-02-14",10.47,11.1,10.45,10.88,233600.0],["2006-02-15",10.87,10.97,10.56,10.8,99500.0],["2006-02-16",10.9,11.06,10.77,10.96,84700.0],["2006-02-17",11.02,11.02,10.69,10.82,71100.0],["2006-02-21",10.8,10.86,10.5,10.57,172900.0],["2006-02-22",10.65,10.81,10.5,10.76,179300.0],["2006-02-23",10.7,11.04,10.6,10.85,96200.0],["2006-02-24",10.82,11.0,10.73,11.0,101800.0],["2006-02-27",10.98,11.0,10.75,10.96,72900.0],["2006-02-28",10.91,11.0,10.82,10.87,77000.0],["2006-03-01",10.92,11.2,10.9,11.2,99200.0],["2006-03-02",11.15,11.31,11.03,11.23,96900.0],["2006-03-03",11.17,11.38,11.03,11.11,97200.0],["2006-03-06",11.09,11.19,10.9,11.13,113000.0],["2006-03-07",11.09,11.35,11.09,11.25,71400.0],["2006-03-08",11.19,11.69,11.03,11.66,168800.0],["2006-03-09",11.66,11.68,11.29,11.39,161900.0],["2006-03-10",11.41,11.61,11.25,11.38,84600.0],["2006-03-13",11.41,11.61,11.25,11.43,61100.0],["2006-03-14",11.4,11.7,11.11,11.55,135400.0],["2006-03-15",11.59,11.72,11.38,11.66,69500.0],["2006-03-16",11.74,11.81,11.4,11.42,64800.0],["2006-03-17",11.48,11.48,10.85,11.14,318700.0],["2006-03-20",11.17,11.31,11.07,11.22,145300.0],["2006-03-21",11.04,11.4,11.01,11.04,110400.0],["2006-03-22",11.04,11.24,10.93,11.2,50200.0],["2006-03-23",11.19,11.26,11.04,11.19,53700.0],["2006-03-24",11.18,11.27,11.16,11.2,108700.0],["2006-03-27",11.17,11.53,11.17,11.5,79200.0],["2006-03-28",11.5,11.69,11.36,11.37,118700.0],["2006-03-29",11.5,11.74,11.43,11.69,89800.0],["2006-03-30",11.67,11.74,11.53,11.69,102400.0],["2006-03-31",11.7,11.7,11.49,11.67,61800.0],["2006-04-03",11.68,11.68,11.35,11.41,82100.0],["2006-04-04",11.38,11.62,11.33,11.49,99600.0],["2006-04-05",11.44,11.89,11.27,11.84,186700.0],["2006-04-06",11.8,11.9,11.63,11.64,131700.0],["2006-04-07",11.72,11.75,11.36,11.67,101700.0],["2006-04-10",11.64,11.75,11.39,11.71,156100.0],["2006-04-11",11.72,11.72,10.91,11.05,100500.0],["2006-04-12",11.13,11.5,10.99,11.36,57200.0],["2006-04-13",11.29,11.43,11.0,11.27,65200.0],["2006-04-17",11.28,11.42,10.94,11.0,173600.0],["2006-04-18",11.5,12.44,11.34,12.38,566100.0],["2006-04-19",12.39,13.1,12.31,13.07,255300.0],["2006-04-20",13.05,13.11,12.54,13.05,152400.0],["2006-04-21",13.03,13.14,12.4,12.43,120900.0],["2006-04-24",12.45,12.5,12.17,12.2,78800.0],["2006-04-25",12.2,12.28,11.85,11.91,112000.0],["2006-04-26",11.9,12.38,11.86,12.27,83400.0],["2006-04-27",12.19,12.66,12.05,12.52,106600.0],["2006-04-28",12.49,12.82,12.21,12.65,183700.0],["2006-05-01",12.69,12.86,11.95,12.08,98700.0],["2006-05-02",12.1,12.78,12.0,12.74,106400.0],["2006-05-03",12.7,12.85,12.37,12.67,79900.0],["2006-05-04",12.7,13.07,12.58,13.04,70000.0],["2006-05-05",13.02,13.18,12.85,13.11,66000.0],["2006-05-08",13.03,13.68,12.94,13.5,110700.0],["2006-05-09",13.45,13.94,13.07,13.09,129100.0],["2006-05-10",13.03,13.25,12.24,12.24,88100.0],["2006-05-11",12.27,12.66,12.27,12.51,105300.0],["2006-05-12",12.43,12.43,12.11,12.11,95900.0],["2006-05-15",11.97,12.04,11.77,11.81,95700.0],["2006-05-16",11.86,12.32,11.79,12.11,104000.0],["2006-05-17",11.99,12.2,11.22,11.95,178300.0],["2006-05-18",12.04,12.04,11.5,11.52,85500.0],["2006-05-19",11.54,12.03,11.26,11.89,116500.0],["2006-05-22",11.79,12.05,11.26,11.99,108800.0],["2006-05-23",12.08,12.2,11.58,11.66,110300.0],["2006-05-24",11.68,11.85,11.19,11.73,143200.0],["2006-05-25",11.88,12.22,11.64,12.22,84800.0],["2006-05-26",12.28,12.4,11.87,12.0,74800.0],["2006-05-30",11.95,11.97,11.36,11.39,68500.0],["2006-05-31",11.47,11.93,11.23,11.89,163000.0],["2006-06-01",11.95,12.78,11.8,12.73,122000.0],["2006-06-02",12.82,12.83,12.07,12.13,55700.0],["2006-06-05",12.01,12.4,11.61,11.67,97700.0],["2006-06-06",11.76,11.83,11.35,11.54,118900.0],["2006-06-07",11.52,12.1,11.5,11.99,90300.0],["2006-06-08",11.86,12.17,11.48,12.1,110500.0],["2006-06-09",12.21,12.25,11.73,11.94,116000.0],["2006-06-12",11.91,12.06,11.51,11.51,85600.0],["2006-06-13",11.5,12.2,11.5,11.96,132400.0],["2006-06-14",11.93,11.94,11.4,11.7,150000.0],["2006-06-15",11.87,12.39,11.75,12.21,104100.0],["2006-06-16",12.15,12.15,11.64,11.69,310100.0],["2006-06-19",11.72,12.0,11.62,11.65,56600.0],["2006-06-20",11.65,11.67,11.4,11.46,66600.0],["2006-06-21",11.47,12.18,11.47,11.93,121000.0],["2006-06-22",11.87,12.08,11.68,12.06,59500.0],["2006-06-23",11.95,12.12,11.63,11.66,51900.0],["2006-06-26",11.76,12.37,11.55,12.34,122300.0],["2006-06-27",12.3,12.4,11.9,11.95,93400.0],["2006-06-28",12.03,12.16,11.73,12.01,64600.0],["2006-06-29",12.11,12.6,11.83,12.6,163700.0],["2006-06-30",12.63,12.73,12.44,12.53,256600.0],["2006-07-03",12.63,13.17,12.6,13.04,36700.0],["2006-07-05",12.81,13.86,12.54,13.75,236500.0],["2006-07-06",13.89,13.89,13.4,13.51,159800.0],["2006-07-07",13.4,14.05,13.4,13.47,182500.0],["2006-07-10",13.49,13.49,12.74,12.9,111700.0],["2006-07-11",12.85,13.13,12.59,13.0,186200.0],["2006-07-12",12.96,12.96,12.45,12.48,125000.0],["2006-07-13",12.4,12.82,12.12,12.2,184200.0],["2006-07-14",12.11,12.32,11.88,11.99,147500.0],["2006-07-17",11.95,12.23,11.6,11.6,224100.0],["2006-07-18",11.17,11.19,10.11,10.63,816100.0],["2006-07-19",10.55,11.44,10.55,11.37,233400.0],["2006-07-20",11.38,11.77,10.77,10.83,233400.0],["2006-07-21",10.74,11.01,10.33,10.89,142300.0],["2006-07-24",10.99,11.74,10.99,11.63,152500.0],["2006-07-25",11.61,12.48,11.61,12.37,175100.0],["2006-07-26",12.31,12.34,11.85,11.98,111300.0],["2006-07-27",12.08,12.4,12.01,12.4,175300.0],["2006-07-28",12.43,12.6,12.05,12.48,166300.0],["2006-07-31",12.25,12.68,12.25,12.51,106700.0],["2006-08-01",12.38,12.65,12.13,12.62,94000.0],["2006-08-02",12.65,12.74,12.4,12.5,86900.0],["2006-08-03",12.35,12.81,12.29,12.65,143500.0],["2006-08-04",12.83,12.88,12.17,12.42,118800.0],["2006-08-07",12.27,12.89,12.27,12.89,116500.0],["2006-08-08",12.94,12.98,12.5,12.65,148200.0],["2006-08-09",12.81,12.98,12.56,12.71,74900.0],["2006-08-10",12.56,12.96,12.53,12.72,100000.0],["2006-08-11",12.64,12.8,12.34,12.62,42400.0],["2006-08-14",12.8,12.8,12.32,12.37,88500.0],["2006-08-15",12.62,13.0,12.49,12.92,87400.0],["2006-08-16",12.99,13.12,12.79,12.97,65000.0],["2006-08-17",13.05,13.54,12.99,13.43,122900.0],["2006-08-18",13.51,13.55,13.04,13.35,93300.0],["2006-08-21",13.17,13.23,12.91,12.98,59400.0],["2006-08-22",12.98,13.48,12.83,13.48,66300.0],["2006-08-23",13.24,13.5,12.93,13.02,163200.0],["2006-08-24",13.11,13.11,12.69,12.78,80900.0],["2006-08-25",12.85,13.01,12.66,12.86,49500.0],["2006-08-28",12.93,13.53,12.78,13.32,82100.0],["2006-08-29",13.32,13.6,13.02,13.54,69200.0],["2006-08-30",13.55,13.65,13.39,13.59,82000.0],["2006-08-31",13.62,13.62,13.24,13.26,206800.0],["2006-09-01",13.42,13.65,13.08,13.3,84500.0],["2006-09-05",13.37,13.53,13.26,13.4,98100.0],["2006-09-06",13.35,13.4,12.9,12.93,96900.0],["2006-09-07",12.9,13.18,12.77,13.01,152300.0],["2006-09-08",13.11,13.16,12.86,12.98,47100.0],["2006-09-11",12.86,13.31,12.86,13.3,102300.0],["2006-09-12",13.29,13.84,13.15,13.84,75500.0],["2006-09-13",13.8,13.8,13.52,13.6,101600.0],["2006-09-14",13.59,13.74,13.31,13.72,81600.0],["2006-09-15",13.79,14.0,13.67,13.98,354500.0],["2006-09-18",13.88,14.33,13.63,13.92,137900.0],["2006-09-19",14.0,14.17,13.3,14.03,121700.0],["2006-09-20",13.92,14.35,13.79,14.33,207200.0],["2006-09-21",14.32,14.32,13.3,13.46,185400.0],["2006-09-22",13.5,13.75,13.34,13.69,111100.0],["2006-09-25",13.68,13.94,13.31,13.86,95900.0],["2006-09-26",13.9,13.9,13.19,13.39,130200.0],["2006-09-27",13.38,13.6,13.3,13.52,114600.0],["2006-09-28",13.51,13.52,13.25,13.37,98900.0],["2006-09-29",13.42,13.58,13.28,13.5,119700.0],["2006-10-02",13.55,13.57,13.09,13.09,46900.0],["2006-10-03",13.0,13.6,12.99,13.55,76300.0],["2006-10-04",13.56,14.07,13.56,13.9,121600.0],["2006-10-05",13.96,14.05,13.82,13.94,274700.0],["2006-10-06",13.95,13.95,13.49,13.71,101500.0],["2006-10-09",13.63,13.83,13.41,13.83,56900.0],["2006-10-10",13.92,13.92,13.3,13.72,80500.0],["2006-10-11",13.69,13.87,13.4,13.72,84300.0],["2006-10-12",13.84,14.05,13.71,14.04,87700.0],["2006-10-13",14.07,14.15,13.8,13.88,98100.0],["2006-10-16",13.95,14.23,13.79,14.18,138800.0],["2006-10-17",14.04,14.2,13.9,14.05,75600.0],["2006-10-18",14.13,14.15,13.69,13.92,67000.0],["2006-10-19",13.96,14.05,13.8,14.01,195000.0],["2006-10-20",14.08,14.1,13.77,13.88,50900.0],["2006-10-23",13.87,14.04,13.68,13.79,42700.0],["2006-10-24",13.78,13.93,13.5,13.72,55600.0],["2006-10-25",13.66,13.85,13.33,13.77,216800.0],["2006-10-26",13.89,14.41,13.72,14.41,101900.0],["2006-10-27",14.42,14.42,14.0,14.12,58800.0],["2006-10-30",14.0,14.25,13.73,14.0,96300.0],["2006-10-31",13.96,14.32,13.85,14.02,197300.0],["2006-11-01",14.0,14.31,13.7,13.76,191600.0],["2006-11-02",13.68,14.09,13.55,13.65,223000.0],["2006-11-03",13.86,14.5,13.85,14.06,217400.0],["2006-11-06",14.2,14.44,14.07,14.28,235000.0],["2006-11-07",14.31,14.37,14.1,14.27,152100.0],["2006-11-08",14.23,14.4,14.16,14.27,139100.0],["2006-11-09",14.28,14.32,13.76,13.83,117700.0],["2006-11-10",13.95,14.19,13.81,14.06,128500.0],["2006-11-13",14.1,14.3,13.96,14.19,176700.0],["2006-11-14",14.18,14.22,13.86,13.89,681200.0],["2006-11-15",13.95,14.03,13.93,14.0,249100.0],["2006-11-16",14.01,14.05,13.92,13.94,290200.0],["2006-11-17",13.94,13.96,13.75,13.9,437000.0],["2006-11-20",13.84,14.16,13.81,14.13,96600.0],["2006-11-21",13.89,14.01,13.61,13.72,98300.0],["2006-11-22",13.79,13.94,13.67,13.69,46800.0],["2006-11-24",13.61,13.98,13.61,13.85,22400.0],["2006-11-27",13.74,13.76,13.29,13.41,102700.0],["2006-11-28",13.42,13.58,13.28,13.36,78600.0],["2006-11-29",13.44,13.67,13.32,13.43,60000.0],["2006-11-30",13.38,13.54,13.22,13.29,47600.0],["2006-12-01",13.26,13.38,13.08,13.26,81800.0],["2006-12-04",13.33,13.65,13.3,13.54,64800.0],["2006-12-05",13.62,13.87,13.57,13.6,87400.0],["2006-12-06",13.54,13.7,13.51,13.56,52900.0],["2006-12-07",13.6,13.6,13.43,13.51,56000.0],["2006-12-08",13.42,13.72,13.35,13.54,53500.0],["2006-12-11",13.51,13.77,13.48,13.74,53100.0],["2006-12-12",13.77,13.89,13.52,13.7,65500.0],["2006-12-13",13.73,13.87,13.72,13.82,34400.0],["2006-12-14",13.79,13.97,13.52,13.65,88700.0],["2006-12-15",13.64,13.78,13.57,13.71,183300.0],["2006-12-18",13.79,13.93,13.48,13.62,53700.0],["2006-12-19",13.53,13.64,13.48,13.54,74100.0],["2006-12-20",13.59,14.0,13.54,13.76,64100.0],["2006-12-21",13.72,13.75,13.5,13.74,70400.0],["2006-12-22",13.78,13.8,13.5,13.54,60900.0],["2006-12-26",13.58,13.81,13.56,13.69,74000.0],["2006-12-27",13.69,13.99,13.69,13.92,66100.0],["2006-12-28",13.88,13.96,13.82,13.82,45200.0],["2006-12-29",13.8,13.89,13.73,13.79,89200.0],["2007-01-03",13.88,13.93,13.57,13.84,102300.0],["2007-01-04",13.84,13.92,13.66,13.77,120100.0],["2007-01-05",13.68,13.74,13.13,13.42,160300.0],["2007-01-08",13.39,13.39,13.2,13.29,93200.0],["2007-01-09",13.28,13.28,13.09,13.19,122700.0],["2007-01-10",13.13,13.37,13.1,13.28,85100.0],["2007-01-11",13.28,13.53,13.2,13.36,167000.0],["2007-01-12",13.38,13.73,13.35,13.59,120800.0],["2007-01-16",13.67,13.86,13.13,13.19,87200.0],["2007-01-17",13.16,13.46,13.08,13.2,79100.0],["2007-01-18",13.3,13.3,12.67,12.84,256900.0],["2007-01-19",12.86,12.9,11.79,12.05,528900.0],["2007-01-22",12.15,12.72,12.11,12.51,286700.0],["2007-01-23",12.46,12.5,12.31,12.46,205200.0],["2007-01-24",12.46,12.81,12.46,12.76,190500.0],["2007-01-25",12.79,12.82,12.37,12.46,185200.0],["2007-01-26",12.45,12.57,12.31,12.48,81400.0],["2007-01-29",12.41,12.72,12.27,12.71,77500.0],["2007-01-30",12.75,12.77,12.39,12.71,91100.0],["2007-01-31",12.66,12.66,12.35,12.42,93200.0],["2007-02-01",12.48,12.94,12.44,12.87,81400.0],["2007-02-02",12.93,12.95,12.62,12.8,95500.0],["2007-02-05",12.73,12.77,12.52,12.53,99400.0],["2007-02-06",12.59,12.67,12.43,12.67,75500.0],["2007-02-07",12.71,12.87,12.52,12.74,111700.0],["2007-02-08",12.76,12.84,12.64,12.65,78000.0],["2007-02-09",12.62,12.78,12.46,12.56,95400.0],["2007-02-12",12.62,12.77,12.34,12.41,66000.0],["2007-02-13",12.46,12.67,12.37,12.54,86400.0],["2007-02-14",12.53,12.66,12.43,12.48,78800.0],["2007-02-15",12.44,12.65,12.38,12.48,105800.0],["2007-02-16",12.48,12.76,12.28,12.69,68300.0],["2007-02-20",12.66,12.69,12.42,12.58,64800.0],["2007-02-21",12.5,12.86,12.45,12.71,49900.0],["2007-02-22",12.76,12.9,12.55,12.87,84000.0],["2007-02-23",12.83,13.39,12.75,13.26,123900.0],["2007-02-26",13.25,13.55,13.18,13.52,155100.0],["2007-02-27",13.33,13.5,13.14,13.3,235000.0],["2007-02-28",13.27,13.45,13.25,13.37,203300.0],["2007-03-01",13.12,13.45,12.72,12.91,151700.0],["2007-03-02",12.8,12.83,12.11,12.12,152600.0],["2007-03-05",12.04,12.3,11.87,12.01,100900.0],["2007-03-06",12.16,12.51,12.04,12.47,80600.0],["2007-03-07",12.41,12.41,12.05,12.14,86400.0],["2007-03-08",12.26,12.33,12.03,12.08,58900.0],["2007-03-09",12.15,12.21,11.89,11.99,88500.0],["2007-03-12",11.96,12.15,11.89,12.0,60700.0],["2007-03-13",11.89,12.02,11.53,11.57,110900.0],["2007-03-14",11.54,11.9,11.39,11.9,53400.0],["2007-03-15",11.93,11.93,11.63,11.8,99000.0],["2007-03-16",11.78,11.9,11.56,11.74,199100.0],["2007-03-19",11.84,12.11,11.78,11.87,68100.0],["2007-03-20",11.84,12.08,11.81,12.05,54100.0],["2007-03-21",12.04,12.5,11.85,12.42,138800.0],["2007-03-22",12.44,12.49,12.17,12.27,43200.0],["2007-03-23",12.23,12.23,12.03,12.11,79200.0],["2007-03-26",12.15,12.46,11.99,12.41,79100.0],["2007-03-27",12.35,12.35,12.01,12.06,52100.0],["2007-03-28",12.02,12.28,12.02,12.25,76200.0],["2007-03-29",12.35,12.45,12.06,12.26,73600.0],["2007-03-30",12.29,12.74,12.2,12.7,180800.0],["2007-04-02",12.71,12.73,12.3,12.56,66400.0],["2007-04-03",12.64,12.88,12.49,12.56,96700.0],["2007-04-04",12.51,12.54,12.17,12.19,52200.0],["2007-04-05",12.16,12.37,12.02,12.33,77200.0],["2007-04-09",12.32,12.9,12.32,12.75,198700.0],["2007-04-10",12.77,13.17,12.72,13.01,202900.0],["2007-04-11",13.06,13.06,12.66,13.0,136400.0],["2007-04-12",12.94,13.23,12.9,13.22,64300.0],["2007-04-13",13.17,13.22,12.91,13.13,88300.0],["2007-04-16",13.17,13.43,13.07,13.31,31500.0],["2007-04-17",13.35,13.35,12.84,13.06,67200.0],["2007-04-18",12.98,13.23,12.89,13.05,48000.0],["2007-04-19",12.94,13.03,12.5,12.81,264500.0],["2007-04-20",13.02,13.1,12.75,13.05,106900.0],["2007-04-23",12.97,13.15,12.9,13.08,58600.0],["2007-04-24",13.02,13.06,12.75,12.94,63900.0],["2007-04-25",13.0,13.0,12.73,12.95,185900.0],["2007-04-26",12.85,13.45,12.85,13.07,98300.0],["2007-04-27",13.07,13.2,12.92,13.05,57900.0],["2007-04-30",13.05,13.21,12.64,12.75,106800.0],["2007-05-01",12.74,13.15,12.74,13.13,82100.0],["2007-05-02",13.09,13.49,13.07,13.33,60000.0],["2007-05-03",13.31,13.45,13.25,13.25,58700.0],["2007-05-04",13.27,13.33,12.98,13.1,46700.0],["2007-05-07",13.12,13.33,12.9,13.02,50600.0],["2007-05-08",12.95,13.02,12.82,12.98,88600.0],["2007-05-09",12.91,13.33,12.85,13.25,77000.0],["2007-05-10",13.13,13.25,13.01,13.14,79400.0],["2007-05-11",13.25,13.39,13.11,13.39,46900.0],["2007-05-14",13.35,13.35,13.11,13.23,97000.0],["2007-05-15",13.19,13.45,13.19,13.4,107700.0],["2007-05-16",13.37,13.6,13.23,13.6,78600.0],["2007-05-17",13.56,13.67,13.15,13.17,76400.0],["2007-05-18",13.18,13.26,12.94,13.11,89000.0],["2007-05-21",13.25,13.92,13.22,13.81,144800.0],["2007-05-22",13.82,14.32,13.71,14.28,236300.0],["2007-05-23",14.34,14.34,13.97,14.12,121100.0],["2007-05-24",14.07,14.1,13.35,13.4,141900.0],["2007-05-25",13.48,14.02,13.4,13.82,86900.0],["2007-05-29",13.9,13.99,13.75,13.99,86900.0],["2007-05-30",13.96,13.96,13.54,13.88,107000.0],["2007-05-31",13.94,14.1,13.91,14.05,69800.0],["2007-06-01",14.1,14.1,13.77,13.98,48900.0],["2007-06-04",14.0,14.1,13.72,13.78,79600.0],["2007-06-05",13.77,14.2,13.71,14.13,103000.0],["2007-06-06",13.98,14.19,13.81,14.05,184700.0],["2007-06-07",14.03,14.08,13.92,14.0,164700.0],["2007-06-08",14.01,14.07,13.85,14.04,90500.0],["2007-06-11",14.0,14.29,13.78,14.23,140500.0],["2007-06-12",14.18,14.22,13.9,14.07,84300.0],["2007-06-13",14.13,14.38,14.1,14.29,91400.0],["2007-06-14",14.26,14.5,14.05,14.38,79800.0],["2007-06-15",14.59,14.59,14.39,14.49,156600.0],["2007-06-18",14.5,14.59,14.32,14.46,150500.0],["2007-06-19",14.42,14.6,14.34,14.52,134900.0],["2007-06-20",14.59,14.85,14.41,14.75,158100.0],["2007-06-21",14.66,15.12,14.53,15.11,96800.0],["2007-06-22",15.04,15.65,15.01,15.38,407700.0],["2007-06-25",15.37,15.67,14.94,15.0,265900.0],["2007-06-26",15.02,15.2,14.92,14.98,162700.0],["2007-06-27",14.91,15.02,14.86,15.0,114000.0],["2007-06-28",15.0,15.01,14.92,14.96,92900.0],["2007-06-29",15.05,15.14,14.66,14.74,119300.0],["2007-07-02",14.84,15.44,14.84,15.35,66100.0],["2007-07-03",15.43,15.43,14.84,14.87,63700.0],["2007-07-05",14.91,15.31,14.85,15.0,96300.0],["2007-07-06",14.96,15.07,14.76,14.93,55500.0],["2007-07-09",14.91,15.0,14.79,14.97,74700.0],["2007-07-10",14.9,14.9,14.63,14.65,78100.0],["2007-07-11",14.7,14.99,14.47,14.5,84900.0],["2007-07-12",14.63,15.17,14.51,15.06,103700.0],["2007-07-13",15.0,15.19,14.74,14.79,78100.0],["2007-07-16",14.8,15.07,14.7,14.76,73600.0],["2007-07-17",14.82,14.97,14.62,14.96,77100.0],["2007-07-18",14.91,14.96,14.56,14.8,75900.0],["2007-07-19",14.93,15.1,14.76,14.97,56000.0],["2007-07-20",14.94,15.12,14.67,14.73,163300.0],["2007-07-23",14.69,14.96,14.52,14.76,91300.0],["2007-07-24",15.0,16.22,14.57,15.48,422500.0],["2007-07-25",15.54,16.08,15.54,15.62,278200.0],["2007-07-26",15.36,15.42,14.38,14.48,280100.0],["2007-07-27",14.51,14.76,14.09,14.1,247400.0],["2007-07-30",14.21,14.79,14.09,14.58,155600.0],["2007-07-31",14.73,14.9,14.28,14.28,150200.0],["2007-08-01",14.21,14.64,13.95,14.27,218000.0],["2007-08-02",14.38,15.16,14.2,15.12,149500.0],["2007-08-03",15.1,15.14,14.28,14.38,160600.0],["2007-08-06",14.48,14.77,13.91,14.74,153600.0],["2007-08-07",14.63,15.6,14.42,15.49,263900.0],["2007-08-08",15.6,16.71,15.37,16.64,550200.0],["2007-08-09",16.36,16.66,15.65,15.92,386500.0],["2007-08-10",15.62,16.24,14.26,15.32,238600.0],["2007-08-13",15.56,15.8,14.97,14.97,174500.0],["2007-08-14",14.97,15.3,14.65,14.65,87900.0],["2007-08-15",14.86,15.0,14.41,14.6,119900.0],["2007-08-16",14.59,15.27,14.4,15.26,177800.0],["2007-08-17",15.86,15.86,14.34,14.48,225800.0],["2007-08-20",14.52,14.84,14.27,14.61,144800.0],["2007-08-21",14.67,15.04,14.65,14.68,46700.0],["2007-08-22",14.85,15.09,14.5,14.75,61400.0],["2007-08-23",14.85,14.86,14.44,14.51,97200.0],["2007-08-24",14.57,14.82,14.48,14.63,72900.0],["2007-08-27",14.61,14.61,14.25,14.42,77100.0],["2007-08-28",14.29,14.51,14.13,14.18,107100.0],["2007-08-29",14.29,14.46,13.95,14.29,149600.0],["2007-08-30",14.1,14.3,13.95,13.99,62000.0],["2007-08-31",14.22,14.52,13.72,14.15,141300.0],["2007-09-04",14.07,14.49,13.95,14.18,85500.0],["2007-09-05",14.12,14.25,13.92,14.09,72800.0],["2007-09-06",14.16,14.16,13.72,13.92,207300.0],["2007-09-07",13.72,13.84,13.61,13.72,100300.0],["2007-09-10",13.78,13.91,13.4,13.59,110400.0],["2007-09-11",13.66,13.9,13.57,13.89,74800.0],["2007-09-12",13.81,13.88,13.56,13.75,55100.0],["2007-09-13",13.81,13.81,13.42,13.48,80100.0],["2007-09-14",13.35,13.48,13.2,13.34,93700.0],["2007-09-17",13.33,13.49,13.12,13.29,65600.0],["2007-09-18",13.34,14.35,13.31,14.32,100000.0],["2007-09-19",14.4,14.68,14.32,14.55,106700.0],["2007-09-20",14.55,14.65,14.06,14.19,91600.0],["2007-09-21",14.32,14.63,14.02,14.5,170700.0],["2007-09-24",14.46,14.69,14.14,14.19,48000.0],["2007-09-25",14.13,14.51,13.8,14.07,64000.0],["2007-09-26",14.18,14.63,14.05,14.15,70000.0],["2007-09-27",14.24,14.61,14.07,14.42,69900.0],["2007-09-28",14.38,14.77,14.21,14.24,91100.0],["2007-10-01",14.22,15.09,14.19,14.92,98600.0],["2007-10-02",14.9,15.21,14.76,15.14,57900.0],["2007-10-03",15.02,15.02,14.35,14.39,60800.0],["2007-10-04",14.48,15.16,14.37,14.91,58200.0],["2007-10-05",15.09,15.54,14.84,15.35,78400.0],["2007-10-08",15.25,15.28,15.07,15.15,87200.0],["2007-10-09",15.17,15.41,15.07,15.31,99900.0],["2007-10-10",15.32,15.46,14.78,14.98,67800.0],["2007-10-11",15.09,15.12,14.4,14.43,150100.0],["2007-10-12",14.45,14.99,14.42,14.89,70000.0],["2007-10-15",14.87,14.87,14.35,14.35,108700.0],["2007-10-16",14.34,14.5,14.24,14.24,50800.0],["2007-10-17",14.42,14.6,14.09,14.13,109100.0],["2007-10-18",14.08,14.57,14.08,14.25,132200.0],["2007-10-19",14.25,14.3,13.52,13.54,155700.0],["2007-10-22",13.34,14.26,13.34,14.13,124800.0],["2007-10-23",14.27,14.48,14.0,14.48,87900.0],["2007-10-24",14.36,14.4,14.04,14.38,96500.0],["2007-10-25",14.46,15.0,14.19,14.91,161300.0],["2007-10-26",15.0,15.54,14.8,15.53,169700.0],["2007-10-29",15.55,16.02,15.4,15.75,288300.0],["2007-10-30",15.75,16.47,15.52,16.32,176500.0],["2007-10-31",16.38,16.45,15.97,16.04,263600.0],["2007-11-01",16.03,16.2,15.28,15.65,252300.0],["2007-11-02",16.01,16.93,15.93,16.53,329000.0],["2007-11-05",16.6,16.93,15.95,16.75,254400.0],["2007-11-06",17.06,17.3,16.5,17.13,258600.0],["2007-11-07",16.93,17.06,16.48,16.52,193000.0],["2007-11-08",16.65,16.93,16.28,16.81,115900.0],["2007-11-09",16.15,16.77,16.05,16.31,114700.0],["2007-11-12",16.02,16.16,15.54,15.55,164400.0],["2007-11-13",15.7,16.12,15.55,15.99,151500.0],["2007-11-14",16.15,16.16,15.53,15.78,100100.0],["2007-11-15",15.68,16.0,15.51,15.98,77500.0],["2007-11-16",16.02,16.03,15.34,15.75,101000.0],["2007-11-19",15.61,15.77,15.13,15.74,78500.0],["2007-11-20",15.71,16.16,15.5,16.0,92700.0],["2007-11-21",15.97,15.99,15.5,15.51,62600.0],["2007-11-23",15.62,15.87,15.44,15.47,42100.0],["2007-11-26",15.46,15.65,14.5,14.53,108600.0],["2007-11-27",14.65,15.33,14.55,15.23,226000.0],["2007-11-28",15.43,15.89,15.24,15.88,79200.0],["2007-11-29",15.87,15.88,15.45,15.58,70400.0],["2007-11-30",15.86,15.86,15.37,15.38,94800.0],["2007-12-03",15.63,16.03,15.4,15.4,186900.0],["2007-12-04",15.38,15.5,15.1,15.21,72200.0],["2007-12-05",15.47,15.88,15.28,15.85,115900.0],["2007-12-06",15.85,15.85,15.44,15.5,117800.0],["2007-12-07",15.5,15.59,15.35,15.5,78200.0],["2007-12-10",15.5,15.5,15.3,15.48,112500.0],["2007-12-11",15.5,15.5,14.85,14.88,98600.0],["2007-12-12",15.33,15.5,14.8,15.05,65500.0],["2007-12-13",14.93,15.29,14.78,15.17,86400.0],["2007-12-14",14.94,15.44,14.62,14.62,82800.0],["2007-12-17",14.56,14.63,14.29,14.29,114400.0],["2007-12-18",14.49,14.74,14.25,14.56,138100.0],["2007-12-19",14.55,14.82,14.36,14.68,112200.0],["2007-12-20",14.86,15.05,14.72,15.04,108900.0],["2007-12-21",15.34,15.5,15.11,15.38,364700.0],["2007-12-24",15.46,15.95,15.4,15.45,45800.0],["2007-12-26",15.31,15.5,15.28,15.43,84200.0],["2007-12-27",15.4,15.6,14.69,14.79,105300.0],["2007-12-28",15.0,15.46,14.5,14.62,47700.0],["2007-12-31",14.52,14.94,14.14,14.19,90700.0],["2008-01-02",14.21,14.4,13.59,14.01,133800.0],["2008-01-03",13.95,14.46,13.9,14.24,150000.0],["2008-01-04",14.08,14.18,13.12,13.17,181400.0],["2008-01-07",13.21,14.06,13.1,13.63,176800.0],["2008-01-08",13.72,14.43,13.23,13.38,234400.0],["2008-01-09",13.32,14.05,13.32,14.04,179600.0],["2008-01-10",13.85,14.25,13.43,14.01,132500.0],["2008-01-11",13.87,14.12,12.88,12.88,129400.0],["2008-01-14",12.89,13.62,12.53,13.51,200300.0],["2008-01-15",13.3,13.4,12.75,13.19,115500.0],["2008-01-16",13.16,13.63,12.97,13.33,139000.0],["2008-01-17",13.47,13.66,13.0,13.04,94000.0],["2008-01-18",13.04,14.22,12.99,13.07,230900.0],["2008-01-22",12.52,13.78,12.34,13.49,191200.0],["2008-01-23",12.75,13.51,12.6,13.51,224200.0],["2008-01-24",12.84,12.84,10.85,11.61,985100.0],["2008-01-25",11.75,12.24,11.63,12.06,163200.0],["2008-01-28",12.06,12.15,11.77,12.05,146900.0],["2008-01-29",12.1,12.1,11.67,11.79,156100.0],["2008-01-30",11.7,12.14,11.61,11.71,123100.0],["2008-01-31",11.54,11.94,11.29,11.71,290200.0],["2008-02-01",11.75,12.16,11.23,11.97,138000.0],["2008-02-04",11.96,12.0,11.65,11.72,126500.0],["2008-02-05",11.58,11.89,11.43,11.47,99000.0],["2008-02-06",11.55,11.91,11.47,11.5,86000.0],["2008-02-07",11.44,11.83,11.32,11.67,49300.0],["2008-02-08",11.66,11.87,11.55,11.6,69500.0],["2008-02-11",11.63,11.68,11.17,11.46,105400.0],["2008-02-12",11.52,11.81,11.46,11.7,206000.0],["2008-02-13",11.81,12.17,11.67,12.17,122700.0],["2008-02-14",12.2,12.2,11.33,11.4,101700.0],["2008-02-15",11.32,11.35,11.01,11.09,108400.0],["2008-02-19",11.26,11.52,11.05,11.09,112700.0],["2008-02-20",11.03,11.36,10.85,11.23,115800.0],["2008-02-21",11.29,11.4,10.91,11.01,100600.0],["2008-02-22",11.01,11.01,10.56,10.81,134200.0],["2008-02-25",10.79,11.06,10.62,10.98,124600.0],["2008-02-26",10.88,11.3,10.69,10.88,142100.0],["2008-02-27",10.73,10.95,10.55,10.68,124800.0],["2008-02-28",10.57,10.8,10.36,10.67,145600.0],["2008-02-29",10.55,10.75,10.49,10.53,117500.0],["2008-03-03",10.52,10.62,10.37,10.51,143000.0],["2008-03-04",10.41,10.72,10.37,10.57,96100.0],["2008-03-05",10.64,10.8,10.44,10.71,103600.0],["2008-03-06",10.63,10.74,10.38,10.39,103600.0],["2008-03-07",10.3,10.5,10.2,10.25,83900.0],["2008-03-10",10.31,10.56,10.2,10.25,94400.0],["2008-03-11",10.56,10.91,10.47,10.82,111800.0],["2008-03-12",10.84,11.05,10.64,10.97,142800.0],["2008-03-13",10.82,11.12,10.68,11.03,107100.0],["2008-03-14",11.14,11.16,10.53,10.68,134900.0],["2008-03-17",10.46,11.05,10.29,10.75,124200.0],["2008-03-18",11.03,13.05,10.9,13.01,285200.0],["2008-03-19",13.0,13.03,11.35,11.38,239400.0],["2008-03-20",11.56,11.87,11.09,11.66,439700.0],["2008-03-24",11.73,12.3,11.54,11.9,173000.0],["2008-03-25",11.88,12.02,11.4,11.82,143900.0],["2008-03-26",11.74,11.79,11.57,11.75,80300.0],["2008-03-27",11.81,11.91,11.56,11.68,81000.0],["2008-03-28",11.72,12.05,11.51,11.52,70800.0],["2008-03-31",11.53,11.88,11.08,11.54,65600.0],["2008-04-01",11.6,12.25,11.44,12.22,110700.0],["2008-04-02",12.24,12.7,12.15,12.63,173000.0],["2008-04-03",12.5,12.63,12.16,12.57,149500.0],["2008-04-04",12.61,12.76,12.34,12.55,156700.0],["2008-04-07",12.51,12.82,12.46,12.49,120300.0],["2008-04-08",12.42,12.48,11.78,11.88,127400.0],["2008-04-09",11.88,11.88,11.22,11.3,132000.0],["2008-04-10",11.32,11.88,11.31,11.61,97800.0],["2008-04-11",11.45,11.6,11.11,11.16,60100.0],["2008-04-14",11.14,11.25,10.89,11.02,126400.0],["2008-04-15",11.07,11.19,10.87,11.1,231800.0],["2008-04-16",11.23,11.71,11.15,11.58,91300.0],["2008-04-17",11.55,11.55,11.23,11.36,68900.0],["2008-04-18",11.62,11.86,11.57,11.79,85100.0],["2008-04-21",11.67,11.89,11.46,11.72,45600.0],["2008-04-22",11.64,11.64,11.04,11.3,90100.0],["2008-04-23",11.36,11.48,11.05,11.35,93200.0],["2008-04-24",11.38,11.38,11.0,11.11,145300.0],["2008-04-25",11.17,11.2,10.71,10.74,159100.0],["2008-04-28",10.61,10.79,10.17,10.25,354800.0],["2008-04-29",9.41,9.44,7.88,8.38,1800000.0],["2008-04-30",8.44,8.75,8.1,8.24,350700.0],["2008-05-01",8.2,8.29,8.07,8.11,302900.0],["2008-05-02",8.1,8.26,7.64,7.82,514700.0],["2008-05-05",7.81,8.39,7.81,8.3,307300.0],["2008-05-06",8.24,8.43,8.15,8.43,638600.0],["2008-05-07",8.47,8.72,8.41,8.56,603100.0],["2008-05-08",8.63,8.63,8.33,8.51,139600.0],["2008-05-09",8.41,8.46,8.32,8.33,101800.0],["2008-05-12",8.37,8.98,8.37,8.77,265000.0],["2008-05-13",8.8,8.88,8.73,8.79,152500.0],["2008-05-14",8.82,8.98,8.69,8.76,110300.0],["2008-05-15",8.78,8.91,8.75,8.78,233600.0],["2008-05-16",8.84,8.89,8.76,8.82,119100.0],["2008-05-19",8.81,8.87,8.75,8.86,152500.0],["2008-05-20",8.85,8.96,8.66,8.8,113000.0],["2008-05-21",8.83,8.95,8.38,8.42,98700.0],["2008-05-22",8.47,8.71,8.38,8.58,137000.0],["2008-05-23",8.52,8.69,8.48,8.57,144300.0],["2008-05-27",8.6,8.88,8.5,8.86,160500.0],["2008-05-28",8.9,8.92,8.6,8.87,125500.0],["2008-05-29",8.82,9.17,8.68,8.84,129600.0],["2008-05-30",8.85,9.04,8.77,9.02,218100.0],["2008-06-02",9.01,9.1,8.74,8.79,195600.0],["2008-06-03",8.81,8.99,8.6,8.68,138400.0],["2008-06-04",8.61,9.06,8.58,8.95,120200.0],["2008-06-05",8.96,9.04,8.94,9.03,172600.0],["2008-06-06",8.95,9.02,8.53,8.64,114200.0],["2008-06-09",8.57,8.91,8.51,8.67,129900.0],["2008-06-10",8.55,8.69,8.43,8.49,99900.0],["2008-06-11",8.48,8.73,8.33,8.35,97300.0],["2008-06-12",8.45,8.73,8.4,8.69,92500.0],["2008-06-13",8.81,8.88,8.59,8.75,95400.0],["2008-06-16",8.72,8.77,8.65,8.75,68000.0],["2008-06-17",8.75,8.76,8.54,8.57,87300.0],["2008-06-18",8.49,8.65,8.31,8.6,86600.0],["2008-06-19",8.6,8.75,8.4,8.71,70400.0],["2008-06-20",8.68,9.25,8.11,8.49,715700.0],["2008-06-23",8.53,8.66,8.27,8.29,67800.0],["2008-06-24",8.24,8.39,8.08,8.08,100500.0],["2008-06-25",8.1,8.41,8.1,8.41,192000.0],["2008-06-26",8.29,8.55,8.07,8.1,128000.0],["2008-06-27",8.05,8.23,7.9,7.93,279600.0],["2008-06-30",7.95,8.26,7.84,7.85,204700.0],["2008-07-01",7.78,8.12,7.77,8.12,137100.0],["2008-07-02",8.09,8.15,7.91,7.99,179400.0],["2008-07-03",8.0,8.02,7.79,7.9,57000.0],["2008-07-07",7.94,7.97,7.67,7.72,172700.0],["2008-07-08",7.75,8.05,7.75,8.04,194900.0],["2008-07-09",8.04,8.04,7.75,7.76,123400.0],["2008-07-10",7.77,8.24,7.73,8.22,129400.0],["2008-07-11",8.13,8.64,7.95,8.6,217400.0],["2008-07-14",8.69,8.9,8.5,8.61,142600.0],["2008-07-15",8.5,8.56,8.05,8.06,218600.0],["2008-07-16",8.11,8.5,8.0,8.41,151600.0],["2008-07-17",8.46,8.55,8.15,8.55,85600.0],["2008-07-18",8.6,8.7,8.24,8.24,88300.0],["2008-07-21",8.26,8.34,8.09,8.23,155300.0],["2008-07-22",8.16,8.44,8.08,8.3,179600.0],["2008-07-23",8.31,8.65,8.12,8.62,302900.0],["2008-07-24",9.25,10.42,9.25,10.06,732100.0],["2008-07-25",10.13,10.15,9.71,9.81,182600.0],["2008-07-28",9.75,10.17,9.75,9.91,423600.0],["2008-07-29",9.98,10.5,9.98,10.26,278800.0],["2008-07-30",10.33,10.45,10.24,10.37,138600.0],["2008-07-31",10.23,10.28,10.04,10.12,170500.0],["2008-08-01",10.18,10.45,10.07,10.38,131300.0],["2008-08-04",10.38,10.53,10.2,10.5,214200.0],["2008-08-05",10.6,10.64,10.17,10.6,130500.0],["2008-08-06",10.61,11.0,10.5,10.92,120300.0],["2008-08-07",10.85,10.85,10.5,10.51,143100.0],["2008-08-08",10.54,11.06,10.54,11.03,138500.0],["2008-08-11",11.07,11.55,10.94,11.42,169900.0],["2008-08-12",11.26,11.33,11.01,11.05,128000.0],["2008-08-13",11.06,11.26,10.88,11.17,83400.0],["2008-08-14",11.06,11.35,10.96,11.03,79700.0],["2008-08-15",11.23,11.3,10.65,11.03,162100.0],["2008-08-18",11.03,11.03,10.4,10.61,129400.0],["2008-08-19",10.55,10.75,10.42,10.52,220400.0],["2008-08-20",10.69,11.0,10.59,10.66,189100.0],["2008-08-21",10.56,10.96,10.56,10.94,138200.0],["2008-08-22",11.12,11.4,11.0,11.38,142300.0],["2008-08-25",11.38,11.38,10.81,10.9,155300.0],["2008-08-26",11.39,11.63,11.21,11.45,240000.0],["2008-08-27",11.51,11.83,11.44,11.54,154000.0],["2008-08-28",11.56,11.89,11.56,11.89,118200.0],["2008-08-29",11.84,12.0,11.36,11.81,176000.0],["2008-09-02",12.0,12.3,11.62,11.83,187400.0],["2008-09-03",11.82,11.99,11.66,11.93,158600.0],["2008-09-04",11.79,11.96,11.53,11.66,166000.0],["2008-09-05",11.59,11.65,11.17,11.44,137600.0],["2008-09-08",11.75,11.98,11.56,11.87,170600.0],["2008-09-09",11.88,12.07,11.44,11.44,148100.0],["2008-09-10",11.63,11.84,11.32,11.82,193400.0],["2008-09-11",11.62,12.0,11.51,11.79,205300.0],["2008-09-12",11.71,11.85,11.51,11.81,265000.0],["2008-09-15",11.46,11.89,11.24,11.38,83800.0],["2008-09-16",11.34,11.87,10.93,11.85,151400.0],["2008-09-17",11.66,11.66,10.62,10.63,238100.0],["2008-09-18",10.87,12.86,10.36,12.69,363700.0],["2008-09-19",12.87,12.87,11.56,11.96,569000.0],["2008-09-22",11.57,11.78,10.65,10.87,542100.0],["2008-09-23",10.9,11.29,10.67,11.0,191700.0],["2008-09-24",11.0,11.24,10.09,10.12,269600.0],["2008-09-25",10.22,10.7,10.09,10.52,212100.0],["2008-09-26",10.25,10.92,10.25,10.88,125800.0],["2008-09-29",10.67,10.69,9.65,10.02,237400.0],["2008-09-30",10.13,10.29,9.94,10.2,217000.0],["2008-10-01",10.13,10.3,9.9,10.24,407300.0],["2008-10-02",10.16,10.16,9.49,9.58,155400.0],["2008-10-03",9.74,9.99,9.07,9.11,129300.0],["2008-10-06",9.0,9.37,8.51,9.25,143300.0],["2008-10-07",9.26,9.32,8.29,8.29,192100.0],["2008-10-08",8.15,9.23,8.08,8.41,271800.0],["2008-10-09",8.73,9.15,7.85,7.85,297100.0],["2008-10-10",7.59,8.44,6.95,7.92,308800.0],["2008-10-13",8.28,9.21,8.25,9.15,271100.0],["2008-10-14",9.5,9.5,8.01,8.55,253500.0],["2008-10-15",8.4,8.52,7.78,7.82,233900.0],["2008-10-16",7.95,8.98,7.33,8.89,199500.0],["2008-10-17",8.5,9.32,8.03,8.5,292300.0],["2008-10-20",8.64,8.84,8.0,8.8,117800.0],["2008-10-21",8.64,9.07,8.6,8.64,99800.0],["2008-10-22",8.55,8.89,8.06,8.25,93700.0],["2008-10-23",8.3,8.5,7.72,8.07,199500.0],["2008-10-24",7.5,7.9,7.25,7.59,155100.0],["2008-10-27",7.38,7.96,7.14,7.31,152000.0],["2008-10-28",7.6,8.05,6.88,7.49,308300.0],["2008-10-29",7.52,7.83,7.05,7.13,177400.0],["2008-10-30",7.36,8.37,7.36,8.22,366400.0],["2008-10-31",8.57,10.31,8.51,10.24,483200.0],["2008-11-03",10.24,10.5,9.8,9.98,330800.0],["2008-11-04",10.15,10.93,10.15,10.67,211900.0],["2008-11-05",10.68,11.1,10.06,10.1,232700.0],["2008-11-06",10.17,10.91,10.08,10.36,290400.0],["2008-11-07",10.49,10.78,10.13,10.57,164900.0],["2008-11-10",10.78,10.78,10.21,10.38,107800.0],["2008-11-11",10.3,10.66,10.09,10.29,119100.0],["2008-11-12",10.13,10.5,9.38,9.44,187400.0],["2008-11-13",9.43,10.6,8.77,10.53,249800.0],["2008-11-14",10.27,10.69,9.93,10.36,282000.0],["2008-11-17",10.22,10.57,9.92,9.92,93500.0],["2008-11-18",9.86,10.31,9.1,10.0,300300.0],["2008-11-19",10.0,10.34,8.77,8.81,155300.0],["2008-11-20",8.75,8.98,7.9,7.91,229300.0],["2008-11-21",8.07,8.75,7.85,8.71,312500.0],["2008-11-24",8.89,9.1,8.52,8.67,264400.0],["2008-11-25",8.82,8.82,8.26,8.49,166100.0],["2008-11-26",8.29,9.29,8.22,9.28,194500.0],["2008-11-28",9.12,9.26,8.89,9.22,48500.0],["2008-12-01",8.94,9.4,8.41,8.43,208400.0],["2008-12-02",8.63,8.84,8.32,8.83,117000.0],["2008-12-03",8.54,9.26,8.27,8.71,144400.0],["2008-12-04",8.58,9.14,8.19,8.28,183800.0],["2008-12-05",8.21,8.75,7.8,8.6,206700.0],["2008-12-08",8.66,8.98,8.38,8.61,185600.0],["2008-12-09",8.47,9.17,8.44,8.62,192500.0],["2008-12-10",8.71,9.0,8.42,8.78,96600.0],["2008-12-11",8.0,8.0,7.38,7.48,209300.0],["2008-12-12",7.28,7.73,6.96,7.55,217800.0],["2008-12-15",7.59,7.63,7.11,7.3,126300.0],["2008-12-16",7.5,8.2,7.13,8.06,156800.0],["2008-12-17",7.95,8.25,7.72,7.78,175600.0],["2008-12-18",7.78,7.83,7.2,7.39,129000.0],["2008-12-19",7.56,8.35,7.44,7.96,261200.0],["2008-12-22",7.97,8.17,7.47,7.86,111000.0],["2008-12-23",7.99,8.21,7.69,7.79,76300.0],["2008-12-24",7.82,7.97,7.51,7.55,61200.0],["2008-12-26",7.6,7.85,7.47,7.58,48200.0],["2008-12-29",7.59,7.82,7.33,7.58,77600.0],["2008-12-30",7.65,8.0,7.52,8.0,102000.0],["2008-12-31",8.03,8.25,7.86,8.11,130400.0],["2009-01-02",8.14,8.5,8.12,8.33,108700.0],["2009-01-05",7.29,7.29,6.26,6.77,540200.0],["2009-01-06",6.82,7.77,6.77,7.61,459400.0],["2009-01-07",7.94,8.11,7.42,8.04,373300.0],["2009-01-08",7.94,8.0,7.63,7.88,188300.0],["2009-01-09",7.9,8.04,7.53,7.56,267500.0],["2009-01-12",7.55,7.86,7.46,7.68,301400.0],["2009-01-13",7.66,7.88,7.51,7.7,160600.0],["2009-01-14",7.56,7.89,7.29,7.3,201400.0],["2009-01-15",7.18,7.55,7.1,7.47,273500.0],["2009-01-16",7.57,7.92,7.55,7.9,134900.0],["2009-01-20",7.79,7.79,7.33,7.35,118800.0],["2009-01-21",7.5,7.83,7.21,7.81,79900.0],["2009-01-22",7.64,7.7,7.16,7.18,171500.0],["2009-01-23",7.18,7.94,7.18,7.69,115000.0],["2009-01-26",7.68,7.9,7.53,7.87,104100.0],["2009-01-27",7.9,7.94,7.59,7.88,83300.0],["2009-01-28",7.94,8.03,7.68,7.97,157500.0],["2009-01-29",7.65,8.0,7.65,7.73,125900.0],["2009-01-30",7.8,7.89,7.57,7.6,131100.0],["2009-02-02",7.54,7.77,7.44,7.73,101200.0],["2009-02-03",7.85,8.11,7.5,8.04,128000.0],["2009-02-04",8.04,8.09,7.61,7.65,119200.0],["2009-02-05",7.68,8.3,7.65,8.05,167400.0],["2009-02-06",8.02,8.75,8.02,8.65,209000.0],["2009-02-09",8.54,8.89,8.35,8.84,197000.0],["2009-02-10",8.73,8.98,7.9,7.95,284800.0],["2009-02-11",8.02,8.1,7.77,7.97,186300.0],["2009-02-12",7.84,8.08,7.55,7.96,185700.0],["2009-02-13",7.96,8.15,7.8,7.99,179800.0],["2009-02-17",7.63,7.79,7.51,7.53,206100.0],["2009-02-18",7.6,7.86,7.53,7.6,111000.0],["2009-02-19",7.7,8.1,7.65,7.79,168900.0],["2009-02-20",7.66,7.81,7.5,7.63,135600.0],["2009-02-23",7.69,7.86,6.86,7.09,214800.0],["2009-02-24",7.18,7.53,7.01,7.47,125600.0],["2009-02-25",7.4,7.4,7.11,7.25,127500.0],["2009-02-26",7.31,7.52,7.18,7.25,166300.0],["2009-02-27",7.09,7.4,7.09,7.16,190600.0],["2009-03-02",7.05,7.4,6.8,6.81,190800.0],["2009-03-03",6.92,6.93,6.62,6.66,186400.0],["2009-03-04",6.81,7.11,6.77,7.01,180900.0],["2009-03-05",6.84,7.0,6.52,6.55,140700.0],["2009-03-06",6.62,6.79,6.53,6.78,221900.0],["2009-03-09",6.68,6.82,6.6,6.61,90700.0],["2009-03-10",6.79,7.26,6.74,7.25,97200.0],["2009-03-11",7.32,7.45,6.94,7.18,116700.0],["2009-03-12",7.14,7.79,6.98,7.79,100900.0],["2009-03-13",7.82,7.91,7.57,7.8,66600.0],["2009-03-16",7.87,7.94,7.26,7.31,133600.0],["2009-03-17",7.33,7.6,7.29,7.52,98900.0],["2009-03-18",7.46,7.75,7.41,7.71,97700.0],["2009-03-19",7.81,7.81,7.58,7.71,67700.0],["2009-03-20",7.74,7.74,7.18,7.19,206500.0],["2009-03-23",7.41,7.62,7.35,7.55,159900.0],["2009-03-24",7.39,7.61,7.35,7.38,76300.0],["2009-03-25",7.42,7.79,7.39,7.79,152000.0],["2009-03-26",7.89,8.57,7.78,8.57,196500.0],["2009-03-27",8.35,8.61,7.5,7.6,235600.0],["2009-03-30",7.45,7.68,7.15,7.64,130500.0],["2009-03-31",7.74,7.92,7.57,7.67,140900.0],["2009-04-01",7.61,7.91,7.33,7.87,101400.0],["2009-04-02",8.09,8.54,7.99,8.21,130900.0],["2009-04-03",8.21,8.63,8.19,8.6,85100.0],["2009-04-06",8.49,8.49,7.85,8.08,119000.0],["2009-04-07",7.94,8.11,7.7,7.73,182700.0],["2009-04-08",7.79,7.79,6.88,7.05,326100.0],["2009-04-09",7.26,7.47,6.8,6.95,345100.0],["2009-04-13",6.9,7.68,6.84,7.66,164300.0],["2009-04-14",7.48,7.6,7.26,7.48,96900.0],["2009-04-15",7.42,7.64,7.32,7.63,96300.0],["2009-04-16",7.7,7.81,7.25,7.75,166000.0],["2009-04-17",7.79,7.94,7.58,7.88,103100.0],["2009-04-20",7.75,7.81,7.36,7.55,80400.0],["2009-04-21",7.54,8.2,7.43,8.0,166600.0],["2009-04-22",7.82,8.06,7.59,7.68,77000.0],["2009-04-23",7.71,7.71,7.11,7.26,204000.0],["2009-04-24",6.85,7.17,6.6,7.02,445500.0],["2009-04-27",6.88,6.94,6.55,6.63,187100.0],["2009-04-28",6.58,6.83,6.4,6.75,168600.0],["2009-04-29",6.8,7.23,6.7,7.2,160900.0],["2009-04-30",7.24,7.4,7.08,7.27,197000.0],["2009-05-01",7.27,7.4,6.93,7.32,126600.0],["2009-05-04",7.32,7.55,7.18,7.51,146400.0],["2009-05-05",7.44,7.46,7.06,7.1,189900.0],["2009-05-06",7.17,7.35,7.02,7.33,164800.0],["2009-05-07",7.4,7.58,7.1,7.5,166300.0],["2009-05-08",7.58,7.9,7.33,7.78,134400.0],["2009-05-11",7.61,7.77,7.37,7.76,63400.0],["2009-05-12",7.8,7.8,7.54,7.59,112100.0],["2009-05-13",7.42,7.54,7.25,7.25,112000.0],["2009-05-14",7.31,7.57,7.21,7.52,98100.0],["2009-05-15",7.5,7.67,7.33,7.46,68600.0],["2009-05-18",7.54,7.76,7.45,7.71,63700.0],["2009-05-19",7.7,7.95,7.5,7.82,75400.0],["2009-05-20",7.86,8.12,7.68,7.74,107200.0],["2009-05-21",7.66,7.75,7.33,7.67,87100.0],["2009-05-22",7.7,7.9,7.38,7.78,62200.0],["2009-05-26",7.68,8.4,7.62,8.4,129100.0],["2009-05-27",8.3,8.36,8.18,8.22,82100.0],["2009-05-28",8.15,8.37,8.07,8.3,137300.0],["2009-05-29",8.35,8.69,8.04,8.66,399800.0],["2009-06-01",8.7,9.23,8.19,9.15,115400.0],["2009-06-02",9.12,9.75,8.7,9.65,276800.0],["2009-06-03",9.53,9.81,9.25,9.55,209700.0],["2009-06-04",9.62,9.87,9.4,9.75,96600.0],["2009-06-05",9.83,9.83,9.47,9.62,77500.0],["2009-06-08",9.6,9.94,9.25,9.78,89900.0],["2009-06-09",9.81,9.95,9.62,9.66,48200.0],["2009-06-10",9.72,9.84,9.31,9.6,225700.0],["2009-06-11",9.66,10.05,9.39,9.94,123300.0],["2009-06-12",9.87,10.01,9.61,9.99,59400.0],["2009-06-15",9.81,10.07,9.39,9.52,122500.0],["2009-06-16",9.58,9.83,9.5,9.75,73400.0],["2009-06-17",9.74,10.72,9.52,10.32,157400.0],["2009-06-18",10.27,10.3,9.87,10.23,80300.0],["2009-06-19",10.42,10.45,10.02,10.12,174000.0],["2009-06-22",10.09,10.16,9.74,9.74,185800.0],["2009-06-23",9.85,10.15,9.75,9.77,96800.0],["2009-06-24",9.87,10.15,9.61,9.61,91300.0],["2009-06-25",9.56,10.12,9.56,10.07,102300.0],["2009-06-26",9.98,10.06,9.71,10.01,375400.0],["2009-06-29",10.02,10.15,9.83,9.98,133100.0],["2009-06-30",9.96,10.1,9.71,9.75,83700.0],["2009-07-01",9.86,10.1,9.79,9.95,103800.0],["2009-07-02",9.8,9.98,9.39,9.47,107500.0],["2009-07-06",9.46,10.25,9.46,10.08,204000.0],["2009-07-07",10.07,10.19,9.71,9.72,103500.0],["2009-07-08",9.8,10.04,9.47,9.71,100400.0],["2009-07-09",9.8,10.05,9.63,9.9,82200.0],["2009-07-10",9.89,10.24,9.82,10.22,190200.0],["2009-07-13",10.25,10.55,9.99,10.5,163900.0],["2009-07-14",10.52,10.65,10.43,10.6,98200.0],["2009-07-15",10.77,10.87,10.63,10.83,214100.0],["2009-07-16",10.73,10.85,10.6,10.67,154300.0],["2009-07-17",10.7,10.81,9.74,10.25,162700.0],["2009-07-20",10.28,10.61,10.24,10.58,85000.0],["2009-07-21",10.6,10.6,10.23,10.58,85800.0],["2009-07-22",10.49,10.56,10.26,10.54,96300.0],["2009-07-23",10.5,10.8,10.03,10.31,108300.0],["2009-07-24",10.25,10.85,10.2,10.63,200800.0],["2009-07-27",10.64,10.65,10.29,10.43,88300.0],["2009-07-28",10.32,10.6,10.26,10.52,98300.0],["2009-07-29",10.46,10.54,10.31,10.45,104700.0],["2009-07-30",10.45,10.57,10.26,10.43,117200.0],["2009-07-31",10.4,10.41,10.06,10.21,105100.0],["2009-08-03",10.35,10.42,10.2,10.27,81200.0],["2009-08-04",10.18,10.26,9.93,10.21,99900.0],["2009-08-05",10.19,10.19,9.69,9.8,92800.0],["2009-08-06",9.83,10.2,9.69,9.75,106800.0],["2009-08-07",9.93,10.11,9.62,9.65,170000.0],["2009-08-10",9.56,9.93,9.56,9.67,69100.0],["2009-08-11",9.64,9.78,9.41,9.49,91300.0],["2009-08-12",9.47,9.77,9.43,9.52,136000.0],["2009-08-13",9.55,9.7,9.34,9.45,82600.0],["2009-08-14",9.42,9.6,9.1,9.25,203200.0],["2009-08-17",9.08,9.25,8.89,9.08,86100.0],["2009-08-18",9.11,9.65,9.0,9.05,92200.0],["2009-08-19",8.95,9.17,8.95,9.05,99400.0],["2009-08-20",9.05,9.16,8.88,8.98,99200.0],["2009-08-21",9.1,9.17,8.91,9.0,241700.0],["2009-08-24",9.05,9.23,8.91,9.05,117300.0],["2009-08-25",9.05,9.22,9.05,9.09,84700.0],["2009-08-26",9.1,9.19,8.98,9.04,240600.0],["2009-08-27",9.04,9.16,8.35,8.83,138600.0],["2009-08-28",8.87,8.99,8.68,8.8,108100.0],["2009-08-31",8.69,8.79,8.35,8.57,153300.0],["2009-09-01",8.52,8.55,8.15,8.17,120400.0],["2009-09-02",8.27,8.46,8.18,8.18,58900.0],["2009-09-03",8.25,8.33,8.11,8.27,70500.0],["2009-09-04",8.23,8.46,8.15,8.45,78600.0],["2009-09-08",8.75,8.75,8.27,8.34,108100.0],["2009-09-09",8.31,8.53,8.28,8.49,95600.0],["2009-09-10",8.46,8.67,8.36,8.54,141700.0],["2009-09-11",8.58,8.63,8.44,8.46,89700.0],["2009-09-14",8.42,8.52,8.33,8.41,49800.0],["2009-09-15",8.37,8.51,8.37,8.5,132200.0],["2009-09-16",8.52,8.62,8.43,8.5,143400.0],["2009-09-17",8.53,8.8,8.53,8.65,118900.0],["2009-09-18",8.66,8.82,8.63,8.75,267000.0],["2009-09-21",8.73,8.88,8.72,8.79,144300.0],["2009-09-22",8.84,8.97,8.73,8.89,144900.0],["2009-09-23",8.9,9.03,8.89,8.93,223500.0],["2009-09-24",8.94,9.04,8.61,8.83,119900.0],["2009-09-25",8.9,9.01,8.8,8.89,90400.0],["2009-09-28",8.97,9.12,8.61,8.93,104600.0],["2009-09-29",8.97,9.0,8.71,8.85,64500.0],["2009-09-30",8.75,8.79,8.3,8.52,214000.0],["2009-10-01",8.43,8.52,8.38,8.45,243300.0],["2009-10-02",8.45,8.53,8.3,8.48,155200.0],["2009-10-05",8.5,8.64,8.45,8.61,87300.0],["2009-10-06",8.64,8.9,8.6,8.75,70600.0],["2009-10-07",8.75,8.86,8.51,8.81,113900.0],["2009-10-08",8.9,8.94,8.54,8.76,110700.0],["2009-10-09",8.75,8.94,8.71,8.92,86500.0],["2009-10-12",8.94,8.99,8.71,8.79,36600.0],["2009-10-13",8.75,8.85,8.6,8.81,49600.0],["2009-10-14",8.83,8.83,8.61,8.7,89200.0],["2009-10-15",8.59,8.67,8.5,8.59,146500.0],["2009-10-16",8.55,8.7,8.55,8.6,151200.0],["2009-10-19",8.66,8.81,8.47,8.8,76800.0],["2009-10-20",8.79,8.81,8.63,8.71,125800.0],["2009-10-21",8.71,9.08,8.67,8.7,138000.0],["2009-10-22",8.66,8.99,8.55,8.98,58100.0],["2009-10-23",8.99,9.08,8.81,8.81,183800.0],["2009-10-26",8.85,9.03,8.7,8.73,96700.0],["2009-10-27",8.73,8.79,8.39,8.49,146200.0],["2009-10-28",8.5,8.64,8.3,8.49,145600.0],["2009-10-29",8.5,8.68,8.38,8.55,211200.0],["2009-10-30",8.41,8.47,7.9,7.95,494600.0],["2009-11-02",7.98,7.98,7.4,7.43,357200.0],["2009-11-03",7.39,7.44,6.99,7.36,226800.0],["2009-11-04",7.37,7.6,7.19,7.19,202100.0],["2009-11-05",7.27,7.31,7.14,7.2,248000.0],["2009-11-06",7.12,7.38,7.12,7.37,109400.0],["2009-11-09",7.4,7.66,7.4,7.6,140200.0],["2009-11-10",7.57,7.73,7.37,7.44,68900.0],["2009-11-11",7.5,7.61,7.36,7.44,54100.0],["2009-11-12",7.49,7.49,7.3,7.38,191800.0],["2009-11-13",7.39,7.59,7.35,7.5,52200.0],["2009-11-16",7.58,7.92,7.33,7.86,100400.0],["2009-11-17",7.82,7.92,7.78,7.9,130600.0],["2009-11-18",7.9,7.96,7.69,7.78,177100.0],["2009-11-19",7.7,7.73,7.43,7.69,120400.0],["2009-11-20",7.62,7.79,7.59,7.7,65800.0],["2009-11-23",7.82,7.94,7.75,7.9,67000.0],["2009-11-24",7.87,8.07,7.71,8.03,98300.0],["2009-11-25",7.99,8.04,7.65,7.67,94800.0],["2009-11-27",7.45,7.64,7.43,7.62,62300.0],["2009-11-30",7.58,7.96,7.31,7.89,195200.0],["2009-12-01",7.98,8.23,7.95,8.02,83100.0],["2009-12-02",8.0,8.23,7.86,7.97,82400.0],["2009-12-03",8.02,8.19,7.81,7.83,101800.0],["2009-12-04",8.0,8.26,7.9,8.19,66200.0],["2009-12-07",8.16,8.21,7.93,8.13,31800.0],["2009-12-08",8.07,8.2,7.9,8.07,48900.0],["2009-12-09",8.1,8.1,7.8,7.94,64700.0],["2009-12-10",7.99,8.03,7.85,7.91,84500.0],["2009-12-11",7.97,8.2,7.97,8.1,89200.0],["2009-12-14",8.12,8.5,8.1,8.5,78200.0],["2009-12-15",8.44,8.69,8.44,8.6,115800.0],["2009-12-16",8.69,8.78,8.5,8.72,81700.0],["2009-12-17",8.69,8.93,8.68,8.9,119900.0],["2009-12-18",8.98,9.17,8.8,9.11,436900.0],["2009-12-21",9.15,9.18,8.82,8.97,107800.0],["2009-12-22",9.0,9.1,8.8,8.85,92600.0],["2009-12-23",8.92,9.08,8.79,8.97,66400.0],["2009-12-24",9.0,9.0,8.86,8.96,19700.0],["2009-12-28",8.99,9.16,8.86,9.15,54000.0],["2009-12-29",9.0,9.26,9.0,9.19,69400.0],["2009-12-30",9.18,9.43,9.05,9.43,63700.0],["2009-12-31",9.42,9.57,9.11,9.12,63400.0],["2010-01-04",9.25,9.46,9.13,9.35,62300.0],["2010-01-05",9.35,9.46,9.09,9.11,89000.0],["2010-01-06",9.13,9.21,8.88,9.02,98800.0],["2010-01-07",9.04,9.26,8.87,9.25,73900.0],["2010-01-08",9.19,9.49,9.09,9.47,69400.0],["2010-01-11",9.48,9.5,9.34,9.48,65900.0],["2010-01-12",9.4,9.49,9.4,9.47,56100.0],["2010-01-13",9.47,9.8,9.44,9.61,73400.0],["2010-01-14",9.61,10.07,9.61,9.91,68800.0],["2010-01-15",9.95,9.95,9.18,9.24,129300.0],["2010-01-19",9.28,9.62,9.28,9.61,99300.0],["2010-01-20",9.52,9.6,9.26,9.44,122800.0],["2010-01-21",9.48,9.95,9.27,9.84,156400.0],["2010-01-22",9.85,10.64,9.69,10.42,276500.0],["2010-01-25",10.49,10.49,10.22,10.39,99500.0],["2010-01-26",10.31,10.32,9.78,9.95,104400.0],["2010-01-27",9.91,10.25,9.91,10.14,87800.0],["2010-01-28",10.13,10.13,9.52,9.62,92900.0],["2010-01-29",9.66,10.05,9.59,9.6,95400.0],["2010-02-01",9.62,9.87,9.47,9.61,53400.0],["2010-02-02",9.59,9.82,9.37,9.41,66600.0],["2010-02-03",9.35,9.6,9.27,9.41,51900.0],["2010-02-04",9.37,9.39,9.26,9.26,65900.0],["2010-02-05",9.25,9.54,9.24,9.54,54300.0],["2010-02-08",9.49,9.7,9.37,9.43,51100.0],["2010-02-09",9.56,9.9,9.46,9.78,64400.0],["2010-02-10",9.71,9.77,9.31,9.42,66400.0],["2010-02-11",9.38,9.43,9.21,9.38,110800.0],["2010-02-12",9.32,9.61,9.32,9.47,109400.0],["2010-02-16",9.57,9.57,9.35,9.45,36500.0],["2010-02-17",9.51,9.65,9.43,9.56,72500.0],["2010-02-18",9.53,9.63,9.4,9.52,67400.0],["2010-02-19",9.52,9.78,9.36,9.78,93000.0],["2010-02-22",9.77,9.78,9.48,9.54,56000.0],["2010-02-23",9.53,10.27,9.42,10.24,147900.0],["2010-02-24",10.24,10.29,10.1,10.22,91600.0],["2010-02-25",10.07,10.25,9.97,10.15,53500.0],["2010-02-26",10.18,10.38,10.12,10.14,82000.0],["2010-03-01",10.22,10.59,10.06,10.5,84400.0],["2010-03-02",10.53,10.75,10.22,10.74,75300.0],["2010-03-03",10.76,11.12,10.49,11.03,136300.0],["2010-03-04",11.08,11.13,10.8,10.92,141300.0],["2010-03-05",10.94,11.12,10.9,11.1,86200.0],["2010-03-08",11.06,11.11,10.93,11.04,89400.0],["2010-03-09",10.97,11.19,10.86,11.0,209700.0],["2010-03-10",11.08,12.32,11.05,12.3,399900.0],["2010-03-11",12.27,12.29,11.89,12.05,125500.0],["2010-03-12",12.06,12.1,11.61,11.81,104500.0],["2010-03-15",11.77,11.98,11.56,11.74,74200.0],["2010-03-16",11.52,11.68,11.34,11.57,73700.0],["2010-03-17",11.62,11.88,11.28,11.81,83300.0],["2010-03-18",11.75,11.94,11.61,11.73,40300.0],["2010-03-19",11.79,11.79,11.13,11.28,120500.0],["2010-03-22",11.23,11.53,11.13,11.25,100400.0],["2010-03-23",11.25,11.39,11.14,11.24,102000.0],["2010-03-24",11.23,11.29,11.04,11.07,84700.0],["2010-03-25",11.16,11.39,11.05,11.08,51600.0],["2010-03-26",11.14,11.19,10.87,11.08,39400.0],["2010-03-29",11.14,11.22,10.98,11.0,77400.0],["2010-03-30",10.98,11.29,10.96,11.04,49500.0],["2010-03-31",10.97,11.09,10.62,10.64,127000.0],["2010-04-01",10.65,10.84,10.3,10.54,70100.0],["2010-04-05",10.59,10.89,10.54,10.86,85800.0],["2010-04-06",10.79,11.1,10.72,11.03,60200.0],["2010-04-07",11.0,11.28,10.99,11.11,69700.0],["2010-04-08",11.1,11.11,10.86,10.99,60000.0],["2010-04-09",10.96,11.0,10.51,10.58,54200.0],["2010-04-12",10.63,10.85,10.42,10.49,82600.0],["2010-04-13",10.5,10.5,10.23,10.39,75100.0],["2010-04-14",10.45,10.88,10.45,10.83,59100.0],["2010-04-15",10.79,11.02,10.79,10.95,33800.0],["2010-04-16",10.96,11.2,10.8,11.04,94600.0],["2010-04-19",10.98,11.1,10.67,11.07,108400.0],["2010-04-20",11.08,11.34,11.04,11.34,67800.0],["2010-04-21",11.32,11.48,11.03,11.09,73800.0],["2010-04-22",10.97,11.35,10.67,11.14,257600.0],["2010-04-23",11.22,11.39,10.99,11.15,91000.0],["2010-04-26",11.17,11.27,10.98,10.99,71100.0],["2010-04-27",10.93,11.05,10.62,10.65,70900.0],["2010-04-28",10.73,11.05,10.65,10.8,55300.0],["2010-04-29",10.85,11.25,10.74,11.23,69200.0],["2010-04-30",11.26,11.26,10.71,10.71,134800.0],["2010-05-03",10.75,11.04,10.75,11.02,60200.0],["2010-05-04",10.87,10.96,10.61,10.65,73400.0],["2010-05-05",10.6,10.74,10.2,10.2,99900.0],["2010-05-06",10.2,10.52,9.52,9.76,190300.0],["2010-05-07",9.66,10.05,9.38,9.5,211900.0],["2010-05-10",9.85,9.95,8.78,9.39,436700.0],["2010-05-11",9.35,9.72,9.26,9.62,123000.0],["2010-05-12",9.63,10.06,9.6,9.95,123200.0],["2010-05-13",9.96,9.96,9.45,9.66,136200.0],["2010-05-14",9.54,9.66,9.4,9.61,130000.0],["2010-05-17",9.71,9.94,9.41,9.93,164600.0],["2010-05-18",10.03,10.03,9.62,9.71,56200.0],["2010-05-19",9.72,9.72,9.44,9.62,86600.0],["2010-05-20",9.45,9.51,9.17,9.27,143700.0],["2010-05-21",9.25,9.55,9.11,9.26,139200.0],["2010-05-24",9.22,9.28,8.91,8.93,108300.0],["2010-05-25",8.76,8.86,8.59,8.83,95100.0],["2010-05-26",8.86,9.26,8.86,9.06,126500.0],["2010-05-27",9.25,9.5,9.21,9.47,84100.0],["2010-05-28",9.42,9.51,9.2,9.24,85400.0],["2010-06-01",9.15,9.36,8.81,8.82,100200.0],["2010-06-02",8.82,9.58,8.82,9.5,123400.0],["2010-06-03",9.46,9.94,9.46,9.78,127600.0],["2010-06-04",9.62,9.69,9.0,9.02,117500.0],["2010-06-07",9.05,9.05,8.51,8.54,96400.0],["2010-06-08",8.56,8.65,8.16,8.18,175300.0],["2010-06-09",8.27,8.31,7.86,7.95,119000.0],["2010-06-10",8.03,8.17,7.96,8.1,114500.0],["2010-06-11",8.04,8.44,8.04,8.21,96800.0],["2010-06-14",8.26,8.44,8.21,8.24,99100.0],["2010-06-15",8.27,8.64,8.16,8.58,103300.0],["2010-06-16",8.54,8.59,8.05,8.18,140500.0],["2010-06-17",8.18,8.5,8.14,8.4,60700.0],["2010-06-18",8.45,8.76,8.41,8.45,123300.0],["2010-06-21",8.55,8.55,8.22,8.36,49800.0],["2010-06-22",8.36,8.62,8.33,8.36,60600.0],["2010-06-23",8.36,8.48,8.13,8.32,53200.0],["2010-06-24",8.29,8.4,8.16,8.25,37500.0],["2010-06-25",8.31,8.59,8.22,8.58,369800.0],["2010-06-28",8.5,8.63,8.22,8.26,68500.0],["2010-06-29",8.12,8.16,7.95,8.03,89500.0],["2010-06-30",8.05,8.31,8.02,8.27,84400.0],["2010-07-01",8.24,8.38,7.81,7.9,90200.0],["2010-07-02",7.98,8.07,7.56,7.56,74200.0],["2010-07-06",7.7,7.77,7.3,7.37,119400.0],["2010-07-07",7.42,7.63,7.29,7.63,64500.0],["2010-07-08",7.69,7.82,7.5,7.79,68600.0],["2010-07-09",7.76,8.1,7.72,8.08,65000.0],["2010-07-12",8.03,8.31,7.71,7.77,53800.0],["2010-07-13",7.89,8.31,7.83,8.29,96300.0],["2010-07-14",8.24,8.42,8.19,8.29,65400.0],["2010-07-15",8.28,8.35,8.16,8.3,67100.0],["2010-07-16",8.22,8.31,8.05,8.06,92000.0],["2010-07-19",8.11,8.16,7.89,8.05,49100.0],["2010-07-20",7.97,8.4,7.89,8.34,53000.0],["2010-07-21",8.42,8.42,7.94,7.96,47400.0],["2010-07-22",8.08,8.71,8.08,8.64,117600.0],["2010-07-23",8.63,9.15,8.63,9.07,190400.0],["2010-07-26",9.07,9.07,8.73,8.98,95000.0],["2010-07-27",9.01,9.07,8.73,8.79,109300.0],["2010-07-28",8.8,8.85,8.51,8.59,69200.0],["2010-07-29",8.72,8.72,8.37,8.51,53400.0],["2010-07-30",8.38,8.7,8.17,8.31,79900.0],["2010-08-02",8.47,8.71,8.35,8.59,88000.0],["2010-08-03",8.59,8.93,8.56,8.8,106800.0],["2010-08-04",8.82,9.31,8.82,9.25,105700.0],["2010-08-05",9.16,9.27,9.05,9.2,78100.0],["2010-08-06",9.09,9.19,8.91,9.16,50300.0],["2010-08-09",9.26,9.35,9.18,9.33,100200.0],["2010-08-10",9.2,9.53,9.18,9.35,87400.0],["2010-08-11",9.26,9.26,8.73,8.85,97200.0],["2010-08-12",8.73,9.0,8.65,8.85,60900.0],["2010-08-13",8.85,9.23,8.54,8.57,73000.0],["2010-08-16",8.51,8.93,8.51,8.76,53700.0],["2010-08-17",8.87,9.18,8.74,9.13,56700.0],["2010-08-18",9.12,9.24,8.93,9.09,64700.0],["2010-08-19",9.01,9.15,8.42,8.45,78100.0],["2010-08-20",8.44,8.56,8.36,8.45,65700.0],["2010-08-23",8.5,8.7,8.12,8.14,129700.0],["2010-08-24",8.06,8.21,8.0,8.02,39500.0],["2010-08-25",8.01,8.19,7.82,8.08,53200.0],["2010-08-26",8.08,8.3,7.94,7.98,53000.0],["2010-08-27",8.09,8.23,7.75,8.14,62900.0],["2010-08-30",8.12,8.19,7.85,7.86,53100.0],["2010-08-31",7.85,7.92,7.58,7.6,101700.0],["2010-09-01",7.71,8.02,7.65,7.91,78400.0],["2010-09-02",7.85,7.86,7.52,7.61,103600.0],["2010-09-03",7.72,7.91,7.69,7.89,58500.0],["2010-09-07",7.84,8.0,7.62,7.63,70600.0],["2010-09-08",7.67,7.97,7.67,7.96,80300.0],["2010-09-09",8.11,8.21,7.98,8.06,71100.0],["2010-09-10",8.06,8.26,8.04,8.11,51900.0],["2010-09-13",8.21,8.41,8.2,8.39,92900.0],["2010-09-14",8.38,8.49,8.27,8.39,56600.0],["2010-09-15",8.38,8.48,8.35,8.41,34000.0],["2010-09-16",8.4,8.48,8.35,8.42,42600.0],["2010-09-17",8.52,8.62,8.45,8.52,134600.0],["2010-09-20",8.51,9.2,8.51,9.16,107600.0],["2010-09-21",9.12,9.34,9.04,9.13,96000.0],["2010-09-22",9.07,9.23,8.87,9.21,54400.0],["2010-09-23",9.12,9.31,8.96,8.98,77700.0],["2010-09-24",9.11,9.45,9.07,9.43,65200.0],["2010-09-27",9.46,9.47,9.02,9.17,28100.0],["2010-09-28",9.23,9.49,8.92,9.42,87900.0],["2010-09-29",9.37,9.55,9.18,9.46,76800.0],["2010-09-30",9.53,9.53,9.36,9.49,135300.0],["2010-10-01",9.56,9.56,9.37,9.5,47800.0],["2010-10-04",9.5,9.55,9.4,9.46,66900.0],["2010-10-05",9.56,10.35,9.49,10.15,98100.0],["2010-10-06",10.15,10.15,9.87,10.07,71400.0],["2010-10-07",10.11,10.15,9.93,9.95,85800.0],["2010-10-08",9.95,10.12,9.83,10.06,53000.0],["2010-10-11",10.01,10.12,9.83,9.87,40400.0],["2010-10-12",9.83,10.05,9.6,10.01,64400.0],["2010-10-13",10.04,10.16,9.88,10.08,58400.0],["2010-10-14",10.04,10.6,9.99,10.59,72000.0],["2010-10-15",10.7,10.8,10.48,10.51,95900.0],["2010-10-18",10.57,10.84,10.05,10.79,110000.0],["2010-10-19",10.58,10.73,10.33,10.48,142200.0],["2010-10-20",10.5,10.55,9.4,9.68,146200.0],["2010-10-21",9.76,9.91,9.49,9.7,118300.0],["2010-10-22",9.74,9.85,9.59,9.77,38600.0],["2010-10-25",9.88,10.05,9.67,9.93,62500.0],["2010-10-26",9.84,9.92,9.66,9.87,71800.0],["2010-10-27",9.77,9.86,9.56,9.66,53600.0],["2010-10-28",9.78,9.78,9.36,9.37,121900.0],["2010-10-29",9.29,10.05,9.29,9.66,115200.0],["2010-11-01",9.73,10.0,9.49,9.81,106900.0],["2010-11-02",9.9,10.26,9.79,10.24,80100.0],["2010-11-03",10.2,10.24,9.9,10.03,61500.0],["2010-11-04",10.11,10.5,10.09,10.48,82600.0],["2010-11-05",10.45,10.55,10.33,10.44,39600.0],["2010-11-08",10.36,10.5,10.26,10.38,78900.0],["2010-11-09",10.41,10.45,10.04,10.12,56100.0],["2010-11-10",10.16,10.66,10.07,10.55,88100.0],["2010-11-11",10.38,10.54,10.1,10.18,41200.0],["2010-11-12",10.04,10.41,10.04,10.08,76900.0],["2010-11-15",10.18,10.33,9.97,10.0,40100.0],["2010-11-16",9.94,10.07,9.68,9.78,70200.0],["2010-11-17",9.82,9.94,9.55,9.57,36800.0],["2010-11-18",9.71,10.06,9.58,9.64,50000.0],["2010-11-19",9.65,9.87,9.54,9.81,52200.0],["2010-11-22",9.74,9.89,9.54,9.82,23500.0],["2010-11-23",9.7,9.77,9.58,9.68,29000.0],["2010-11-24",9.77,10.2,9.77,10.12,69300.0],["2010-11-26",9.91,9.99,9.8,9.81,16700.0],["2010-11-29",9.8,9.84,9.41,9.52,62300.0],["2010-11-30",9.39,9.65,9.29,9.6,93700.0],["2010-12-01",9.79,10.05,9.77,9.95,98700.0],["2010-12-02",9.91,10.33,9.83,9.86,105100.0],["2010-12-03",9.8,9.91,9.8,9.86,46500.0],["2010-12-06",9.86,10.04,9.84,10.0,59300.0],["2010-12-07",10.15,10.75,10.05,10.5,183800.0],["2010-12-08",10.5,10.61,10.3,10.43,142400.0],["2010-12-09",10.52,10.52,10.31,10.47,87000.0],["2010-12-10",10.5,10.74,10.48,10.57,73900.0],["2010-12-13",10.58,10.75,10.46,10.48,133800.0],["2010-12-14",10.55,10.56,10.23,10.49,66200.0],["2010-12-15",10.51,10.73,10.41,10.51,137600.0],["2010-12-16",10.52,10.55,10.37,10.5,74800.0],["2010-12-17",10.48,10.72,10.39,10.71,201700.0],["2010-12-20",10.71,10.71,10.07,10.67,103600.0],["2010-12-21",10.69,11.17,10.46,11.07,157400.0],["2010-12-22",11.11,11.4,10.82,11.33,124100.0],["2010-12-23",11.3,11.39,11.09,11.24,52200.0],["2010-12-27",11.3,11.5,11.23,11.44,33300.0],["2010-12-28",11.42,11.55,11.28,11.42,46400.0],["2010-12-29",11.42,11.61,11.25,11.45,55700.0],["2010-12-30",11.42,11.62,11.4,11.45,60800.0],["2010-12-31",11.45,11.54,11.07,11.1,68500.0],["2011-01-03",11.24,11.5,11.24,11.44,113500.0],["2011-01-04",11.33,11.35,10.88,11.0,118600.0],["2011-01-05",11.0,11.6,10.92,11.5,124800.0],["2011-01-06",11.47,11.64,11.38,11.64,140800.0],["2011-01-07",11.68,11.84,11.57,11.78,96100.0],["2011-01-10",11.7,11.85,11.63,11.63,124700.0],["2011-01-11",11.65,11.74,11.55,11.71,74200.0],["2011-01-12",11.76,12.08,11.66,12.0,112000.0],["2011-01-13",12.0,12.42,11.92,12.19,110800.0],["2011-01-14",12.14,12.25,11.94,12.0,80900.0],["2011-01-18",11.88,11.98,11.74,11.78,80200.0],["2011-01-19",11.77,11.88,11.26,11.28,105200.0],["2011-01-20",11.3,11.79,10.92,11.0,165100.0],["2011-01-21",11.07,11.18,10.68,10.72,112200.0],["2011-01-24",10.71,10.94,10.25,10.93,133000.0],["2011-01-25",10.81,10.99,10.71,10.95,64100.0],["2011-01-26",10.99,11.33,10.8,11.04,134300.0],["2011-01-27",11.0,11.03,10.72,10.73,96000.0],["2011-01-28",10.7,10.75,10.24,10.26,92200.0],["2011-01-31",10.39,10.67,10.3,10.59,99800.0],["2011-02-01",10.65,10.9,10.61,10.84,96600.0],["2011-02-02",10.78,10.93,10.73,10.81,43600.0],["2011-02-03",10.76,10.93,10.6,10.89,75200.0],["2011-02-04",10.87,10.88,10.5,10.65,37900.0],["2011-02-07",10.7,10.96,10.61,10.67,71900.0],["2011-02-08",10.63,10.85,10.63,10.72,50300.0],["2011-02-09",10.66,10.85,10.51,10.71,42000.0],["2011-02-10",10.58,10.79,10.58,10.71,77400.0],["2011-02-11",10.63,10.8,10.63,10.78,63700.0],["2011-02-14",10.79,10.9,10.71,10.8,63700.0],["2011-02-15",10.73,10.91,10.72,10.86,111800.0],["2011-02-16",10.95,11.26,10.95,11.24,79900.0],["2011-02-17",11.23,11.71,11.23,11.59,87700.0],["2011-02-18",11.7,11.84,11.49,11.77,192800.0],["2011-02-22",11.6,11.79,11.44,11.47,229500.0],["2011-02-23",11.43,11.83,11.35,11.52,163000.0],["2011-02-24",11.56,11.83,11.55,11.78,99800.0],["2011-02-25",11.85,11.96,11.66,11.75,74500.0],["2011-02-28",11.77,11.77,10.93,11.07,162700.0],["2011-03-01",11.1,11.1,10.57,10.62,105600.0],["2011-03-02",10.6,10.79,10.5,10.66,70700.0],["2011-03-03",10.83,11.22,10.83,10.95,45600.0],["2011-03-04",10.99,10.99,10.57,10.82,57100.0],["2011-03-07",10.86,10.86,10.24,10.4,40400.0],["2011-03-08",10.4,11.01,10.35,10.94,39900.0],["2011-03-09",10.88,11.0,10.68,10.87,26700.0],["2011-03-10",10.67,10.67,10.35,10.39,69900.0],["2011-03-11",10.36,10.39,10.15,10.2,45900.0],["2011-03-14",10.11,10.29,9.95,9.98,38100.0],["2011-03-15",9.61,9.82,9.5,9.56,63700.0],["2011-03-16",9.53,9.76,9.32,9.4,98700.0],["2011-03-17",9.63,9.63,9.3,9.32,56700.0],["2011-03-18",9.43,10.3,9.29,10.18,140400.0],["2011-03-21",9.6,10.37,9.6,10.25,56400.0],["2011-03-22",10.27,10.27,10.03,10.07,40800.0],["2011-03-23",10.07,10.25,9.99,10.17,40600.0],["2011-03-24",10.28,10.75,10.28,10.71,41500.0],["2011-03-25",10.73,10.73,10.44,10.47,72300.0],["2011-03-28",10.52,10.52,10.03,10.36,47000.0],["2011-03-29",10.38,10.59,10.33,10.52,75100.0],["2011-03-30",10.6,10.71,10.25,10.55,47500.0],["2011-03-31",10.54,10.65,10.4,10.56,55300.0],["2011-04-01",10.6,10.6,10.24,10.34,70500.0],["2011-04-04",10.34,10.6,10.27,10.38,102300.0],["2011-04-05",10.34,10.45,10.32,10.36,50300.0],["2011-04-06",10.45,10.45,10.12,10.14,69700.0],["2011-04-07",10.14,10.14,9.8,9.95,437100.0],["2011-04-08",9.98,10.2,9.86,9.97,41300.0],["2011-04-11",9.95,10.05,9.84,9.93,61000.0],["2011-04-12",9.84,9.91,9.67,9.68,84800.0],["2011-04-13",9.78,9.93,9.41,9.86,176700.0],["2011-04-14",9.8,10.31,9.8,10.25,55200.0],["2011-04-15",10.21,10.46,10.21,10.43,75600.0],["2011-04-18",10.27,10.38,10.2,10.36,50600.0],["2011-04-19",10.42,10.5,10.36,10.47,67600.0],["2011-04-20",10.64,10.95,10.64,10.89,61000.0],["2011-04-21",10.92,11.11,10.77,11.09,142200.0],["2011-04-25",11.33,11.58,11.23,11.54,174700.0],["2011-04-26",11.5,12.36,11.5,12.23,310700.0],["2011-04-27",12.14,12.23,11.9,12.07,126000.0],["2011-04-28",11.99,12.13,11.9,12.09,88000.0],["2011-04-29",12.09,12.2,11.76,11.81,94000.0],["2011-05-02",11.9,12.0,11.5,11.52,81000.0],["2011-05-03",11.5,11.64,11.01,11.31,106000.0],["2011-05-04",11.34,11.71,11.3,11.51,98100.0],["2011-05-05",11.44,11.89,11.33,11.61,119400.0],["2011-05-06",11.81,11.9,11.42,11.53,43000.0],["2011-05-09",11.5,11.5,11.25,11.27,48000.0],["2011-05-10",11.29,11.55,11.22,11.53,85900.0],["2011-05-11",11.46,11.52,11.14,11.25,95900.0],["2011-05-12",11.14,11.63,11.11,11.39,53900.0],["2011-05-13",11.41,11.57,11.25,11.29,51000.0],["2011-05-16",11.21,11.33,11.01,11.15,99100.0],["2011-05-17",11.05,11.3,11.05,11.14,52600.0],["2011-05-18",11.2,11.38,11.02,11.19,58300.0],["2011-05-19",11.23,11.27,11.06,11.12,94800.0],["2011-05-20",11.04,11.25,11.0,11.18,88700.0],["2011-05-23",10.96,11.0,10.81,10.91,54900.0],["2011-05-24",11.0,11.18,10.93,11.14,70300.0],["2011-05-25",11.11,11.49,11.11,11.38,42400.0],["2011-05-26",11.46,11.52,11.28,11.38,57500.0],["2011-05-27",11.42,11.54,11.35,11.38,53900.0],["2011-05-31",11.5,11.82,11.48,11.79,135200.0],["2011-06-01",11.73,11.98,11.31,11.33,77000.0],["2011-06-02",11.38,11.68,11.34,11.6,45800.0],["2011-06-03",11.37,11.88,11.25,11.73,82000.0],["2011-06-06",11.92,12.17,11.85,11.97,198700.0],["2011-06-07",12.01,12.05,11.86,11.98,98000.0],["2011-06-08",11.91,12.04,11.8,11.99,86100.0],["2011-06-09",12.07,12.1,11.91,11.93,64400.0],["2011-06-10",11.85,12.1,11.77,11.96,120700.0],["2011-06-13",12.03,12.09,11.92,11.96,55800.0],["2011-06-14",12.1,12.42,11.99,12.25,127500.0],["2011-06-15",12.06,12.23,11.78,11.82,127000.0],["2011-06-16",11.81,12.23,11.81,12.13,191400.0],["2011-06-17",12.23,12.23,11.91,12.18,218800.0],["2011-06-20",12.15,12.43,12.03,12.26,84800.0],["2011-06-21",12.38,12.93,12.3,12.73,208600.0],["2011-06-22",12.66,13.03,12.58,13.0,112500.0],["2011-06-23",12.84,13.43,12.76,13.4,103600.0],["2011-06-24",13.4,13.4,12.81,13.0,203300.0],["2011-06-27",13.0,13.13,12.73,13.08,134200.0],["2011-06-28",13.13,13.15,12.9,13.15,101800.0],["2011-06-29",13.15,13.15,12.79,13.0,94300.0],["2011-06-30",13.0,13.12,12.92,13.0,93000.0],["2011-07-01",13.2,14.35,13.2,14.31,392800.0],["2011-07-05",14.35,14.69,14.15,14.58,232100.0],["2011-07-06",14.53,14.53,14.17,14.39,110200.0],["2011-07-07",14.55,14.58,14.31,14.52,106600.0],["2011-07-08",14.28,14.5,14.19,14.44,74600.0],["2011-07-11",14.24,14.54,14.15,14.23,255600.0],["2011-07-12",14.15,14.29,13.98,14.07,201600.0],["2011-07-13",14.12,14.37,14.01,14.18,125400.0],["2011-07-14",14.16,14.24,13.59,13.66,91600.0],["2011-07-15",13.74,13.98,13.51,13.95,75900.0],["2011-07-18",13.77,14.03,13.61,13.98,114600.0],["2011-07-19",14.11,14.55,13.53,14.53,215800.0],["2011-07-20",14.55,14.58,14.19,14.52,97200.0],["2011-07-21",14.54,14.75,14.36,14.62,107600.0],["2011-07-22",13.98,15.18,13.85,14.98,550800.0],["2011-07-25",14.77,15.39,14.77,15.04,219100.0],["2011-07-26",14.37,14.92,14.37,14.75,232300.0],["2011-07-27",14.59,14.65,14.2,14.25,191300.0],["2011-07-28",14.21,14.37,14.04,14.25,112600.0],["2011-07-29",14.0,14.39,13.8,14.29,110300.0],["2011-08-01",14.53,14.53,14.08,14.37,160800.0],["2011-08-02",14.08,14.43,14.03,14.2,205400.0],["2011-08-03",14.3,14.79,14.11,14.53,204100.0],["2011-08-04",14.32,14.47,13.86,13.91,307000.0],["2011-08-05",14.09,14.18,13.07,13.48,145100.0],["2011-08-08",13.06,13.46,12.38,12.4,366100.0],["2011-08-09",12.58,13.24,11.65,13.19,303500.0],["2011-08-10",12.79,12.98,12.05,12.13,172200.0],["2011-08-11",12.27,12.72,12.03,12.58,174200.0],["2011-08-12",12.71,12.81,12.4,12.73,74800.0],["2011-08-15",12.84,13.2,12.65,13.11,77500.0],["2011-08-16",12.95,13.24,12.89,12.98,175300.0],["2011-08-17",13.01,13.29,12.82,13.13,85000.0],["2011-08-18",12.69,12.97,12.4,12.47,273100.0],["2011-08-19",12.29,12.65,12.07,12.14,130000.0],["2011-08-22",12.51,12.51,11.95,12.23,107200.0],["2011-08-23",12.33,13.18,12.15,13.07,111100.0],["2011-08-24",13.04,13.1,12.57,12.98,71700.0],["2011-08-25",13.08,13.08,12.46,12.62,88400.0],["2011-08-26",12.51,12.9,12.35,12.77,65300.0],["2011-08-29",12.9,13.09,12.81,12.99,106900.0],["2011-08-30",12.89,13.02,12.8,12.96,124100.0],["2011-08-31",12.97,13.06,12.45,12.57,174600.0],["2011-09-01",12.63,12.98,12.31,12.57,129100.0],["2011-09-02",12.22,12.58,12.22,12.35,140700.0],["2011-09-06",11.88,12.55,11.88,12.54,168600.0],["2011-09-07",12.78,12.78,12.15,12.28,179400.0],["2011-09-08",12.22,12.47,11.98,12.11,81900.0],["2011-09-09",11.95,12.18,11.76,12.09,155100.0],["2011-09-12",11.88,12.3,11.88,12.27,44000.0],["2011-09-13",12.31,12.4,11.99,12.18,73600.0],["2011-09-14",12.32,12.52,12.04,12.3,83300.0],["2011-09-15",12.48,12.5,12.28,12.47,65200.0],["2011-09-16",12.56,12.57,12.13,12.26,143000.0],["2011-09-19",12.02,12.36,11.89,12.14,138500.0],["2011-09-20",12.23,12.28,11.88,11.89,120900.0],["2011-09-21",11.92,12.1,11.57,11.62,237000.0],["2011-09-22",11.21,12.05,11.11,11.69,201400.0],["2011-09-23",11.64,11.78,11.25,11.34,166500.0],["2011-09-26",11.43,11.56,11.2,11.5,108200.0],["2011-09-27",11.74,11.98,11.55,11.74,177400.0],["2011-09-28",11.76,11.76,11.25,11.39,190600.0],["2011-09-29",11.66,11.75,11.23,11.61,113500.0],["2011-09-30",11.4,11.8,10.94,11.0,267000.0],["2011-10-03",10.88,11.46,10.7,11.04,208300.0],["2011-10-04",10.88,11.82,10.76,11.49,234700.0],["2011-10-05",11.51,11.53,11.31,11.5,121700.0],["2011-10-06",11.51,12.35,11.35,12.29,161800.0],["2011-10-07",12.33,12.97,12.04,12.52,149600.0],["2011-10-10",12.62,13.32,12.62,13.28,212700.0],["2011-10-11",13.18,13.72,12.92,13.53,161700.0],["2011-10-12",13.7,13.79,13.44,13.58,111300.0],["2011-10-13",13.26,13.66,13.07,13.5,84300.0],["2011-10-14",13.71,14.0,13.65,13.97,104900.0],["2011-10-17",13.87,13.87,13.33,13.55,81300.0],["2011-10-18",13.55,14.12,13.3,14.02,110400.0],["2011-10-19",13.96,14.18,13.35,13.44,121500.0],["2011-10-20",13.45,13.61,12.9,13.53,80100.0],["2011-10-21",13.77,13.77,13.15,13.38,103100.0],["2011-10-24",13.42,14.05,13.14,13.99,117800.0],["2011-10-25",13.86,14.21,13.64,14.01,165000.0],["2011-10-26",14.0,14.0,12.4,12.68,500100.0],["2011-10-27",13.09,13.09,12.5,12.96,257300.0],["2011-10-28",12.87,13.05,12.72,12.95,196200.0],["2011-10-31",12.73,12.98,12.5,12.79,97000.0],["2011-11-01",12.37,12.53,12.11,12.2,132600.0],["2011-11-02",12.4,12.79,12.33,12.65,146200.0],["2011-11-03",12.87,12.98,12.59,12.91,96900.0],["2011-11-04",10.94,11.54,10.53,11.51,423900.0],["2011-11-07",11.54,11.59,11.31,11.51,140000.0],["2011-11-08",11.59,11.6,11.23,11.53,218700.0],["2011-11-09",11.28,11.55,11.11,11.13,167100.0],["2011-11-10",11.3,11.37,10.94,11.03,178000.0],["2011-11-11",11.17,11.49,11.02,11.25,166600.0],["2011-11-14",11.24,11.24,10.84,11.08,130800.0],["2011-11-15",11.08,11.19,10.9,11.07,86600.0],["2011-11-16",10.99,11.15,10.71,10.8,165000.0],["2011-11-17",10.78,10.79,10.33,10.53,160000.0],["2011-11-18",10.53,11.11,10.53,11.09,83800.0],["2011-11-21",10.88,11.1,10.68,10.82,73700.0],["2011-11-22",10.82,11.0,10.59,10.63,59800.0],["2011-11-23",10.5,10.6,10.08,10.15,63800.0],["2011-11-25",10.11,10.25,9.87,9.91,58900.0],["2011-11-28",10.2,10.65,10.11,10.53,124400.0],["2011-11-29",10.5,10.51,10.2,10.3,55600.0],["2011-11-30",10.67,10.99,10.65,10.99,194900.0],["2011-12-01",10.94,10.94,10.66,10.7,81800.0],["2011-12-02",10.87,11.11,10.83,11.07,61500.0],["2011-12-05",11.24,11.24,10.82,10.97,96300.0],["2011-12-06",10.97,11.18,10.5,11.01,87200.0],["2011-12-07",10.95,11.05,10.54,11.02,66600.0],["2011-12-08",10.91,10.91,10.25,10.27,91000.0],["2011-12-09",10.24,10.6,10.12,10.45,96600.0],["2011-12-12",10.29,10.63,10.18,10.58,71000.0],["2011-12-13",10.65,10.82,10.15,10.22,100800.0],["2011-12-14",10.15,10.57,10.15,10.56,100600.0],["2011-12-15",10.66,10.66,10.36,10.46,56300.0],["2011-12-16",10.51,10.7,10.32,10.49,219000.0],["2011-12-19",10.54,10.63,10.42,10.45,70600.0],["2011-12-20",10.63,11.2,10.6,11.19,105500.0],["2011-12-21",11.19,11.57,10.97,11.54,123900.0],["2011-12-22",11.66,11.74,11.5,11.5,75800.0],["2011-12-23",11.52,11.78,11.5,11.52,33400.0],["2011-12-27",11.49,11.65,11.48,11.62,38500.0],["2011-12-28",11.57,11.67,11.35,11.52,64100.0],["2011-12-29",11.54,11.92,11.54,11.83,66800.0],["2011-12-30",11.79,11.79,11.14,11.16,87300.0],["2012-01-03",11.38,11.81,11.38,11.59,94500.0],["2012-01-04",11.54,11.67,11.13,11.3,171400.0],["2012-01-05",11.24,11.45,10.93,11.33,69200.0],["2012-01-06",11.31,11.56,11.07,11.45,66700.0],["2012-01-09",11.46,11.46,11.1,11.4,83300.0],["2012-01-10",11.54,11.76,11.48,11.73,54700.0],["2012-01-11",11.7,12.03,11.27,11.98,86500.0],["2012-01-12",12.03,12.05,11.82,11.95,60500.0],["2012-01-13",11.82,11.95,11.61,11.85,75500.0],["2012-01-17",11.93,11.95,11.79,11.89,117500.0],["2012-01-18",11.9,11.97,11.81,11.96,81900.0],["2012-01-19",12.0,12.05,11.95,11.99,124000.0],["2012-01-20",11.92,12.14,10.79,11.5,249200.0],["2012-01-23",11.44,11.46,10.8,11.02,74200.0],["2012-01-24",10.95,11.36,10.86,11.3,156400.0],["2012-01-25",11.26,11.31,11.21,11.25,95600.0],["2012-01-26",11.33,11.33,10.99,11.29,120200.0],["2012-01-27",11.24,11.3,10.99,11.3,109300.0],["2012-01-30",11.19,11.3,11.03,11.23,66500.0],["2012-01-31",11.27,11.31,11.16,11.29,87400.0],["2012-02-01",11.36,11.55,11.09,11.48,135200.0],["2012-02-02",11.53,11.78,11.34,11.68,124900.0],["2012-02-03",11.88,12.12,11.75,11.95,110900.0],["2012-02-06",11.85,11.96,11.68,11.81,43200.0],["2012-02-07",11.77,11.9,11.51,11.71,39600.0],["2012-02-08",11.7,12.17,11.69,12.16,86600.0],["2012-02-09",12.15,12.24,12.02,12.13,113900.0],["2012-02-10",11.99,12.16,11.79,11.86,54400.0],["2012-02-13",11.98,12.24,11.86,12.2,44200.0],["2012-02-14",12.13,12.13,11.79,11.86,49700.0],["2012-02-15",11.94,12.06,11.79,12.02,90700.0],["2012-02-16",11.98,12.4,11.97,12.25,55800.0],["2012-02-17",12.31,12.58,12.16,12.51,91000.0],["2012-02-21",12.51,12.57,12.34,12.4,50000.0],["2012-02-22",12.35,12.41,12.23,12.39,110900.0],["2012-02-23",12.42,12.43,11.98,12.0,110300.0],["2012-02-24",12.03,12.03,11.67,11.75,91800.0],["2012-02-27",11.64,11.64,11.37,11.41,124800.0],["2012-02-28",11.4,11.92,11.37,11.89,87100.0],["2012-02-29",11.9,11.9,11.23,11.24,103800.0],["2012-03-01",11.27,11.53,10.88,10.91,98100.0],["2012-03-02",10.93,11.0,10.26,10.42,125200.0],["2012-03-05",10.45,10.45,10.08,10.13,95500.0],["2012-03-06",10.0,10.2,9.97,10.04,216300.0],["2012-03-07",10.11,10.37,10.03,10.31,122200.0],["2012-03-08",10.34,10.49,9.98,10.1,133100.0],["2012-03-09",10.1,10.72,10.1,10.68,87300.0],["2012-03-12",10.65,10.68,10.44,10.61,39400.0],["2012-03-13",10.72,10.94,10.58,10.83,69600.0],["2012-03-14",10.81,10.99,10.54,10.59,53300.0],["2012-03-15",10.62,10.71,10.33,10.71,90000.0],["2012-03-16",10.75,10.89,10.68,10.7,103200.0],["2012-03-19",10.7,11.14,10.62,11.03,69600.0],["2012-03-20",11.0,11.17,10.84,11.05,54300.0],["2012-03-21",11.07,11.13,10.86,10.89,85300.0],["2012-03-22",10.84,11.12,10.84,11.07,56300.0],["2012-03-23",11.06,11.14,10.86,11.09,45900.0],["2012-03-26",11.18,11.33,11.0,11.01,103400.0],["2012-03-27",11.01,11.1,10.86,11.0,173000.0],["2012-03-28",11.0,11.05,10.87,11.0,137400.0],["2012-03-29",10.9,11.08,10.84,11.03,37900.0],["2012-03-30",11.12,11.3,10.86,10.99,102000.0],["2012-04-02",10.9,11.46,10.62,11.4,155500.0],["2012-04-03",11.39,11.39,10.82,11.01,91600.0],["2012-04-04",10.87,10.91,10.73,10.82,73300.0],["2012-04-05",10.75,11.01,10.75,10.81,57400.0],["2012-04-09",10.61,10.73,10.51,10.59,72000.0],["2012-04-10",10.56,10.68,10.17,10.18,98300.0],["2012-04-11",10.26,10.53,10.23,10.46,90300.0],["2012-04-12",10.43,10.76,10.4,10.71,66300.0],["2012-04-13",10.69,10.72,10.42,10.67,79000.0],["2012-04-16",10.69,11.0,10.61,10.78,73900.0],["2012-04-17",11.02,11.31,11.02,11.07,80000.0],["2012-04-18",11.0,11.03,10.77,10.87,72900.0],["2012-04-19",10.88,10.98,10.67,10.86,66800.0],["2012-04-20",11.1,11.1,10.88,10.96,91600.0],["2012-04-23",10.77,10.84,10.59,10.75,87700.0],["2012-04-24",10.74,11.0,10.69,10.98,102800.0],["2012-04-25",11.15,11.25,10.93,11.14,72300.0],["2012-04-26",11.08,11.25,11.05,11.19,104300.0],["2012-04-27",9.0,9.58,8.98,9.36,1614200.0],["2012-04-30",9.32,9.6,9.1,9.27,270000.0],["2012-05-01",9.3,9.35,9.07,9.25,241000.0],["2012-05-02",9.15,9.2,9.11,9.2,111100.0],["2012-05-03",9.16,9.2,9.0,9.17,128300.0],["2012-05-04",9.11,9.18,9.07,9.15,169200.0],["2012-05-07",9.15,9.16,9.05,9.14,100000.0],["2012-05-08",9.03,9.16,9.03,9.14,115000.0],["2012-05-09",9.07,9.18,9.07,9.14,258000.0],["2012-05-10",9.2,9.23,9.09,9.17,316000.0],["2012-05-11",9.07,9.22,9.07,9.2,183300.0],["2012-05-14",9.09,9.24,9.09,9.15,115100.0],["2012-05-15",9.13,9.18,8.91,8.94,53000.0],["2012-05-16",8.96,9.04,8.72,8.8,56500.0],["2012-05-17",8.8,8.82,8.68,8.78,108800.0],["2012-05-18",8.77,8.88,8.69,8.76,248000.0],["2012-05-21",8.53,8.66,8.12,8.27,250100.0],["2012-05-22",8.29,8.57,8.21,8.48,140000.0],["2012-05-23",8.38,8.74,8.27,8.68,64000.0],["2012-05-24",8.67,8.75,8.49,8.67,66600.0],["2012-05-25",8.64,8.76,8.56,8.6,52500.0],["2012-05-29",8.75,8.96,8.7,8.94,87500.0],["2012-05-30",8.85,8.97,8.74,8.92,68800.0],["2012-05-31",8.95,9.09,8.72,9.04,122900.0],["2012-06-01",8.83,9.04,8.75,8.98,115600.0],["2012-06-04",9.03,9.14,8.85,9.01,81800.0],["2012-06-05",8.99,9.18,8.96,9.08,89000.0],["2012-06-06",9.12,9.3,9.1,9.23,71000.0],["2012-06-07",9.38,9.53,9.29,9.32,69300.0],["2012-06-08",9.3,9.67,9.23,9.51,138400.0],["2012-06-11",9.62,9.62,9.21,9.21,93200.0],["2012-06-12",9.25,9.5,9.23,9.5,49800.0],["2012-06-13",9.47,9.49,9.32,9.37,67800.0],["2012-06-14",9.35,9.6,9.16,9.58,44800.0],["2012-06-15",9.53,9.8,9.35,9.76,168100.0],["2012-06-18",9.66,9.81,9.43,9.76,91800.0],["2012-06-19",9.82,10.3,9.82,10.01,107200.0],["2012-06-20",9.99,10.08,9.74,9.9,70600.0],["2012-06-21",9.9,9.92,9.38,9.39,59700.0],["2012-06-22",9.48,9.65,9.32,9.34,419100.0],["2012-06-25",9.21,9.39,9.16,9.35,97000.0],["2012-06-26",9.34,9.4,9.3,9.35,31500.0],["2012-06-27",9.34,9.72,9.34,9.68,40300.0],["2012-06-28",9.59,9.7,9.45,9.66,51300.0],["2012-06-29",9.83,10.27,9.78,10.24,106200.0],["2012-07-02",10.19,10.27,9.9,10.26,134500.0],["2012-07-03",10.24,10.24,9.97,10.09,89200.0],["2012-07-05",10.04,10.11,9.61,9.74,98300.0],["2012-07-06",9.61,9.71,9.4,9.56,51600.0],["2012-07-09",9.5,9.75,9.4,9.65,75100.0],["2012-07-10",9.69,9.79,9.68,9.77,45200.0],["2012-07-11",9.74,9.98,9.56,9.92,45500.0],["2012-07-12",9.8,10.15,9.74,10.06,51900.0],["2012-07-13",10.11,10.25,10.01,10.15,71600.0],["2012-07-16",10.18,10.46,10.06,10.22,96100.0],["2012-07-17",10.31,10.31,9.46,9.76,68600.0],["2012-07-18",9.71,10.15,9.71,10.15,42400.0],["2012-07-19",10.12,10.25,9.71,9.84,72500.0],["2012-07-20",9.75,9.9,9.74,9.82,88500.0],["2012-07-23",9.7,9.71,9.2,9.21,60100.0],["2012-07-24",9.27,9.29,9.05,9.07,44700.0],["2012-07-25",9.16,9.43,9.02,9.32,26000.0],["2012-07-26",9.43,9.45,9.02,9.19,60600.0],["2012-07-27",8.5,9.52,8.3,9.49,97900.0],["2012-07-30",9.47,9.49,9.28,9.41,27200.0],["2012-07-31",9.36,9.55,9.11,9.15,118700.0],["2012-08-01",9.18,9.42,9.13,9.16,98100.0],["2012-08-02",9.07,9.21,8.94,9.11,107500.0],["2012-08-03",9.26,9.38,9.08,9.35,119500.0],["2012-08-06",9.38,9.59,9.25,9.36,100300.0],["2012-08-07",9.44,9.53,9.27,9.47,112700.0],["2012-08-08",9.49,9.63,9.41,9.53,153400.0],["2012-08-09",9.53,9.59,9.46,9.55,140100.0],["2012-08-10",9.55,9.99,9.53,9.77,136800.0],["2012-08-13",9.82,9.96,9.77,9.95,103100.0],["2012-08-14",9.99,10.03,9.81,9.91,136100.0],["2012-08-15",9.87,10.24,9.85,10.16,174400.0],["2012-08-16",10.17,10.34,10.14,10.31,118300.0],["2012-08-17",10.27,10.81,10.17,10.79,125800.0],["2012-08-20",10.75,10.93,10.59,10.84,92200.0],["2012-08-21",10.84,10.93,10.34,10.39,69700.0],["2012-08-22",10.35,10.36,10.2,10.28,30300.0],["2012-08-23",10.26,10.29,10.14,10.23,20800.0],["2012-08-24",10.18,10.3,10.1,10.25,16700.0],["2012-08-27",10.26,10.47,10.13,10.41,45800.0],["2012-08-28",10.41,10.52,10.21,10.31,44100.0],["2012-08-29",10.29,10.55,10.29,10.4,69700.0],["2012-08-30",10.36,10.43,10.3,10.4,33000.0],["2012-08-31",10.51,10.51,10.26,10.33,50000.0],["2012-09-04",10.34,10.61,10.08,10.49,61300.0],["2012-09-05",10.55,10.62,10.45,10.47,65100.0],["2012-09-06",10.5,10.66,10.37,10.65,97300.0],["2012-09-07",10.71,10.88,10.62,10.86,59300.0],["2012-09-10",10.84,11.18,10.84,11.1,51900.0],["2012-09-11",11.07,11.27,10.94,11.1,58100.0],["2012-09-12",11.16,11.17,10.81,10.9,37900.0],["2012-09-13",10.87,10.93,10.62,10.9,84100.0],["2012-09-14",10.9,10.98,10.8,10.87,57400.0],["2012-09-17",10.8,10.87,10.62,10.77,53200.0],["2012-09-18",10.72,10.81,10.64,10.8,52900.0],["2012-09-19",10.75,10.83,10.67,10.73,61000.0],["2012-09-20",10.73,10.82,10.61,10.67,45400.0],["2012-09-21",10.79,10.79,10.46,10.51,158900.0],["2012-09-24",10.42,10.69,10.4,10.65,43600.0],["2012-09-25",10.65,10.8,10.48,10.52,56200.0],["2012-09-26",10.52,10.72,10.3,10.39,37300.0],["2012-09-27",10.4,10.48,10.3,10.36,41400.0],["2012-09-28",10.29,10.37,10.08,10.16,65700.0],["2012-10-01",10.19,10.25,10.12,10.23,50400.0],["2012-10-02",10.25,10.29,10.01,10.02,92100.0],["2012-10-03",10.01,10.05,9.81,9.9,47400.0],["2012-10-04",9.91,9.95,9.61,9.92,48100.0],["2012-10-05",9.99,10.03,9.81,10.0,51900.0],["2012-10-08",9.93,10.0,9.87,9.92,14100.0],["2012-10-09",9.9,10.08,9.72,9.88,70300.0],["2012-10-10",9.92,9.92,9.73,9.87,24500.0],["2012-10-11",9.97,10.0,9.81,9.93,31200.0],["2012-10-12",9.92,9.96,9.72,9.78,21800.0],["2012-10-15",9.78,9.78,9.46,9.49,73800.0],["2012-10-16",9.5,9.54,9.37,9.37,63400.0],["2012-10-17",9.34,9.43,9.27,9.38,57000.0],["2012-10-18",9.38,9.41,9.32,9.33,80400.0],["2012-10-19",9.25,9.25,8.9,9.12,74900.0],["2012-10-22",9.11,9.43,9.05,9.39,30800.0],["2012-10-23",9.35,9.41,9.21,9.24,117400.0],["2012-10-24",9.26,9.32,9.15,9.27,56300.0],["2012-10-25",9.36,9.36,9.21,9.3,135600.0],["2012-10-26",9.27,9.37,9.19,9.35,36100.0],["2012-10-31",9.37,9.42,9.08,9.42,37600.0],["2012-11-01",9.45,9.49,9.25,9.26,59500.0],["2012-11-02",9.31,9.41,9.18,9.26,82200.0],["2012-11-05",9.23,9.46,9.22,9.35,59600.0],["2012-11-06",9.34,9.47,9.3,9.36,37300.0],["2012-11-07",9.24,9.3,9.09,9.21,44200.0],["2012-11-08",9.22,9.42,8.66,9.18,47900.0],["2012-11-09",9.11,9.4,9.11,9.26,38400.0],["2012-11-12",9.32,9.39,9.18,9.19,36300.0],["2012-11-13",9.16,9.42,9.16,9.27,26800.0],["2012-11-14",9.26,9.39,9.06,9.18,40000.0],["2012-11-15",9.19,9.52,9.18,9.34,80900.0],["2012-11-16",9.29,9.38,9.16,9.29,63200.0],["2012-11-19",9.38,9.38,9.14,9.34,47800.0],["2012-11-20",9.28,9.45,9.15,9.35,45800.0],["2012-11-21",9.4,9.45,9.12,9.22,52200.0],["2012-11-23",9.23,9.48,9.23,9.35,35600.0],["2012-11-26",9.36,9.54,9.29,9.35,75800.0],["2012-11-27",9.31,9.55,9.31,9.38,110300.0],["2012-11-28",9.33,10.0,9.33,9.68,427600.0],["2012-11-29",9.75,9.93,9.73,9.75,107200.0],["2012-11-30",9.59,9.98,9.57,9.75,164400.0],["2012-12-03",9.83,9.92,9.46,9.52,87200.0],["2012-12-04",9.51,9.81,9.51,9.68,211000.0],["2012-12-05",9.74,9.86,9.66,9.67,110900.0],["2012-12-06",9.65,9.78,9.53,9.7,233500.0],["2012-12-07",9.75,9.79,9.7,9.75,93400.0],["2012-12-10",9.75,9.84,9.55,9.59,236500.0],["2012-12-11",9.65,9.82,9.55,9.6,291200.0],["2012-12-12",9.64,9.7,9.55,9.55,105500.0],["2012-12-13",9.59,9.66,9.52,9.65,69100.0],["2012-12-14",9.6,9.66,9.5,9.58,58500.0],["2012-12-17",9.59,9.74,9.49,9.56,112900.0],["2012-12-18",9.57,9.62,9.46,9.53,88000.0],["2012-12-19",9.5,9.65,9.44,9.52,154400.0],["2012-12-20",9.52,9.62,9.44,9.51,171600.0],["2012-12-21",9.47,9.64,9.28,9.4,336000.0],["2012-12-24",9.4,9.53,9.35,9.38,97500.0],["2012-12-26",9.37,9.51,9.34,9.43,73200.0],["2012-12-27",9.46,9.46,9.3,9.31,159900.0],["2012-12-28",9.27,9.47,9.15,9.4,73800.0],["2012-12-31",9.38,9.53,9.33,9.47,120600.0],["2013-01-02",9.63,9.79,9.57,9.64,145500.0],["2013-01-03",9.68,9.73,9.55,9.62,113800.0],["2013-01-04",9.62,9.75,9.47,9.72,97500.0],["2013-01-07",9.64,10.01,9.64,9.89,79800.0],["2013-01-08",9.91,9.91,9.62,9.62,80500.0],["2013-01-09",9.67,9.72,9.54,9.62,72600.0],["2013-01-10",9.65,9.71,9.54,9.66,37300.0],["2013-01-11",9.69,9.81,9.62,9.8,51000.0],["2013-01-14",9.83,10.36,9.65,10.25,84500.0],["2013-01-15",10.18,10.35,10.14,10.33,53800.0],["2013-01-16",10.31,10.31,10.12,10.12,76600.0],["2013-01-17",10.18,10.32,10.15,10.18,54900.0],["2013-01-18",10.16,10.17,9.79,9.81,91200.0],["2013-01-22",9.83,9.86,9.49,9.61,156900.0],["2013-01-23",9.59,9.76,9.57,9.72,301100.0],["2013-01-24",9.71,10.04,9.71,9.9,102000.0],["2013-01-25",9.48,9.7,9.11,9.63,166000.0],["2013-01-28",9.64,9.74,9.43,9.52,89700.0],["2013-01-29",9.44,9.56,9.32,9.41,99200.0],["2013-01-30",9.38,9.65,9.32,9.59,72900.0],["2013-01-31",9.61,9.84,9.53,9.8,138000.0],["2013-02-01",9.83,10.05,9.71,9.95,118000.0],["2013-02-04",9.89,10.01,9.89,10.01,122300.0],["2013-02-05",10.06,10.06,9.81,9.97,80000.0],["2013-02-06",9.92,9.99,9.71,9.97,59700.0],["2013-02-07",9.94,10.0,9.62,9.91,66100.0],["2013-02-08",9.94,10.13,9.92,10.0,77500.0],["2013-02-11",10.02,10.11,9.94,10.03,29700.0],["2013-02-12",10.01,10.09,9.94,10.09,63400.0],["2013-02-13",10.07,10.07,9.77,9.91,92200.0],["2013-02-14",9.92,10.14,9.84,10.1,64300.0],["2013-02-15",10.16,10.19,10.0,10.1,70100.0],["2013-02-19",10.1,10.3,10.05,10.22,58800.0],["2013-02-20",10.25,10.25,9.94,9.94,48300.0],["2013-02-21",9.95,10.21,9.91,9.99,39700.0],["2013-02-22",10.05,10.13,10.0,10.08,45600.0],["2013-02-25",10.08,10.24,9.97,10.0,71400.0],["2013-02-26",10.04,10.05,9.84,9.88,52600.0],["2013-02-27",9.86,10.13,9.86,9.97,38400.0],["2013-02-28",10.06,10.06,9.85,9.86,69100.0],["2013-03-01",9.79,10.18,9.79,10.02,31800.0],["2013-03-04",9.98,9.98,9.79,9.82,56100.0],["2013-03-05",9.87,10.15,9.87,10.04,44100.0],["2013-03-06",10.03,10.24,9.8,10.05,32800.0],["2013-03-07",10.01,10.08,9.96,10.01,35500.0],["2013-03-08",10.1,10.28,10.01,10.22,101700.0],["2013-03-11",10.18,10.22,10.0,10.01,59200.0],["2013-03-12",10.0,10.25,9.89,9.89,125800.0],["2013-03-13",9.92,10.06,9.87,10.0,45000.0],["2013-03-14",10.05,10.17,9.92,10.17,59000.0],["2013-03-15",10.18,10.2,9.86,10.01,164300.0],["2013-03-18",9.92,10.09,9.87,9.95,39000.0],["2013-03-19",9.93,10.08,9.87,9.87,35200.0],["2013-03-20",9.89,10.01,9.75,9.78,72000.0],["2013-03-21",9.72,9.73,9.47,9.56,74800.0],["2013-03-22",9.61,9.67,9.43,9.65,66000.0],["2013-03-25",9.68,9.76,9.56,9.68,68800.0],["2013-03-26",9.74,9.74,9.39,9.43,64400.0],["2013-03-27",9.37,9.37,9.14,9.22,71600.0],["2013-03-28",9.22,9.22,8.75,8.93,284100.0],["2013-04-01",8.92,9.04,8.79,8.92,169800.0],["2013-04-02",8.95,8.96,8.77,8.79,81600.0],["2013-04-03",8.76,8.89,8.76,8.8,68700.0],["2013-04-04",8.77,8.85,8.75,8.83,58000.0],["2013-04-05",8.69,9.0,8.69,9.0,125000.0],["2013-04-08",9.0,9.0,8.8,8.83,47200.0],["2013-04-09",8.8,8.81,8.63,8.69,100100.0],["2013-04-10",8.7,9.03,8.68,9.03,82600.0],["2013-04-11",9.04,9.16,9.01,9.13,51200.0],["2013-04-12",9.08,9.1,8.99,9.0,32500.0],["2013-04-15",8.95,8.97,8.74,8.75,86700.0],["2013-04-16",8.82,8.89,8.68,8.85,51200.0],["2013-04-17",8.83,8.9,8.75,8.82,92000.0],["2013-04-18",8.86,9.11,8.86,8.93,64100.0],["2013-04-19",8.92,8.96,8.87,8.92,63100.0],["2013-04-22",8.91,8.96,8.67,8.82,85200.0],["2013-04-23",8.89,9.14,8.85,9.11,56700.0],["2013-04-24",9.08,9.17,9.04,9.12,49600.0],["2013-04-25",9.15,9.34,9.15,9.32,56400.0],["2013-04-26",9.32,9.34,9.07,9.1,139600.0],["2013-04-29",9.09,9.39,9.09,9.3,38600.0],["2013-04-30",9.27,9.27,9.08,9.12,66700.0],["2013-05-01",9.1,9.11,8.51,8.56,156000.0],["2013-05-02",8.6,8.77,8.59,8.7,53600.0],["2013-05-03",8.8,9.08,8.8,9.02,38400.0],["2013-05-06",8.99,9.01,8.91,8.97,28100.0],["2013-05-07",8.96,9.09,8.93,9.06,35100.0],["2013-05-08",9.06,9.22,8.98,9.22,42000.0],["2013-05-09",9.18,9.3,9.16,9.29,130800.0],["2013-05-10",9.33,9.45,9.2,9.45,32900.0],["2013-05-13",9.44,9.44,9.22,9.3,21300.0],["2013-05-14",9.33,9.35,9.23,9.35,54500.0],["2013-05-15",9.31,9.61,9.3,9.59,43200.0],["2013-05-16",9.59,9.75,9.4,9.48,32800.0],["2013-05-17",9.48,9.62,9.4,9.6,85500.0],["2013-05-20",9.56,9.79,9.36,9.55,40200.0],["2013-05-21",9.58,9.65,9.28,9.5,61600.0],["2013-05-22",9.48,9.69,9.37,9.45,43400.0],["2013-05-23",9.39,9.64,9.39,9.64,37100.0],["2013-05-24",9.63,9.95,9.45,9.93,39000.0],["2013-05-28",10.0,10.23,9.72,9.96,76200.0],["2013-05-29",9.88,9.99,9.75,9.81,23900.0],["2013-05-30",9.81,9.89,9.7,9.83,22900.0],["2013-05-31",9.76,9.76,9.57,9.59,43000.0],["2013-06-03",9.58,10.1,9.32,10.07,126200.0],["2013-06-04",10.11,10.11,9.69,9.87,123000.0],["2013-06-05",9.88,9.91,9.72,9.73,28800.0],["2013-06-06",9.7,9.88,9.7,9.86,32500.0],["2013-06-07",9.93,9.96,9.71,9.8,33600.0],["2013-06-10",9.85,9.94,9.82,9.9,31800.0],["2013-06-11",9.81,9.88,9.7,9.74,26600.0],["2013-06-12",9.76,9.76,9.5,9.51,28800.0],["2013-06-13",9.55,9.62,9.36,9.62,32300.0],["2013-06-14",9.58,9.69,9.42,9.48,47400.0],["2013-06-17",9.55,9.63,9.43,9.49,35200.0],["2013-06-18",9.52,9.65,9.5,9.6,27300.0],["2013-06-19",9.6,9.77,9.58,9.67,26800.0],["2013-06-20",9.56,9.63,9.41,9.51,39800.0],["2013-06-21",9.55,9.76,9.46,9.62,179300.0],["2013-06-24",9.6,9.65,9.45,9.55,45300.0],["2013-06-25",9.64,9.79,9.45,9.46,44200.0],["2013-06-26",9.55,9.66,9.3,9.36,46500.0],["2013-06-27",9.39,9.73,9.29,9.51,50100.0],["2013-06-28",9.52,9.58,9.33,9.37,109300.0],["2013-07-01",9.41,9.6,9.41,9.51,49300.0],["2013-07-02",9.53,9.62,9.43,9.49,50500.0],["2013-07-03",9.49,9.57,9.41,9.48,39700.0],["2013-07-05",9.61,9.65,9.48,9.63,37400.0],["2013-07-08",9.62,9.7,9.43,9.45,93000.0],["2013-07-09",9.51,9.73,9.49,9.57,55800.0],["2013-07-10",9.58,9.83,9.56,9.81,34700.0],["2013-07-11",9.9,10.09,9.8,10.06,54100.0],["2013-07-12",10.02,10.22,9.98,10.1,36700.0],["2013-07-15",10.14,10.19,9.99,10.15,32000.0],["2013-07-16",10.12,10.3,10.06,10.18,45100.0],["2013-07-17",10.24,10.26,10.04,10.13,28200.0],["2013-07-18",10.12,10.3,10.11,10.24,83800.0],["2013-07-19",10.22,10.51,10.19,10.5,62300.0],["2013-07-22",10.45,10.54,10.26,10.28,134100.0],["2013-07-23",10.29,10.48,10.23,10.24,30200.0],["2013-07-24",10.3,10.44,9.94,9.98,55200.0],["2013-07-25",10.01,10.44,9.89,10.43,66000.0],["2013-07-26",10.21,10.45,9.73,10.41,54600.0],["2013-07-29",10.36,10.36,10.12,10.19,31400.0],["2013-07-30",10.25,10.3,10.11,10.15,46300.0],["2013-07-31",10.15,10.15,9.92,9.93,70100.0],["2013-08-01",10.06,10.17,9.73,9.86,86000.0],["2013-08-02",9.79,9.95,9.71,9.83,38200.0],["2013-08-05",9.79,10.03,9.69,9.8,64100.0],["2013-08-06",9.74,9.75,9.31,9.7,73400.0],["2013-08-07",9.65,9.76,9.6,9.7,44300.0],["2013-08-08",9.8,9.89,9.75,9.88,20700.0],["2013-08-09",9.81,9.81,9.73,9.73,95100.0],["2013-08-12",9.67,9.89,9.67,9.78,35500.0],["2013-08-13",9.8,9.8,9.6,9.69,37700.0],["2013-08-14",9.71,9.76,9.6,9.63,45200.0],["2013-08-15",9.55,9.57,9.32,9.37,62300.0],["2013-08-16",9.31,9.71,9.25,9.25,193900.0],["2013-08-19",9.26,9.52,9.09,9.29,40600.0],["2013-08-20",9.27,9.53,9.25,9.36,31500.0],["2013-08-21",9.3,9.42,9.21,9.21,25500.0],["2013-08-22",9.27,9.58,9.27,9.53,78400.0],["2013-08-23",9.52,9.78,9.45,9.54,88300.0],["2013-08-26",9.59,9.65,9.4,9.42,26900.0],["2013-08-27",9.34,9.38,9.02,9.04,38000.0],["2013-08-28",9.01,9.32,9.01,9.28,36700.0],["2013-08-29",9.43,9.59,9.31,9.53,46300.0],["2013-08-30",9.49,9.49,9.17,9.29,57700.0],["2013-09-03",9.38,9.44,9.21,9.33,42500.0],["2013-09-04",9.32,9.38,9.23,9.35,94900.0],["2013-09-05",9.34,9.61,9.31,9.47,33300.0],["2013-09-06",9.49,9.72,9.2,9.47,122900.0],["2013-09-09",9.53,9.91,9.53,9.91,310400.0],["2013-09-10",9.93,10.01,9.68,9.7,276300.0],["2013-09-11",9.65,9.72,9.56,9.59,54700.0],["2013-09-12",9.57,9.87,9.52,9.72,50200.0],["2013-09-13",9.76,9.76,9.59,9.69,38500.0],["2013-09-16",9.78,9.9,9.69,9.71,34200.0],["2013-09-17",9.69,9.96,9.69,9.93,67900.0],["2013-09-18",9.96,10.12,9.8,10.01,53200.0],["2013-09-19",10.01,10.17,9.95,10.07,96000.0],["2013-09-20",10.07,10.17,9.98,10.01,150200.0],["2013-09-23",9.98,10.1,9.95,10.0,50300.0],["2013-09-24",10.0,10.07,9.94,9.98,74700.0],["2013-09-25",9.97,10.14,9.92,9.96,76400.0],["2013-09-26",9.96,10.05,9.95,10.05,39900.0],["2013-09-27",9.97,10.05,9.9,9.96,34000.0],["2013-09-30",9.88,10.08,9.82,9.99,76000.0],["2013-10-01",9.98,10.02,9.87,9.92,45100.0],["2013-10-02",9.86,9.89,9.67,9.67,32600.0],["2013-10-03",9.67,9.68,9.42,9.5,46600.0],["2013-10-04",9.47,9.69,9.47,9.58,25000.0],["2013-10-07",9.51,9.68,9.43,9.45,40900.0],["2013-10-08",9.45,9.5,9.39,9.42,43100.0],["2013-10-09",9.43,9.62,9.43,9.54,59100.0],["2013-10-10",9.65,9.67,9.48,9.6,61500.0],["2013-10-11",9.53,9.73,9.5,9.59,48100.0],["2013-10-14",9.51,9.8,9.51,9.7,90800.0],["2013-10-15",9.64,9.76,9.63,9.66,48600.0],["2013-10-16",9.7,9.76,9.63,9.67,47200.0],["2013-10-17",9.64,9.83,9.64,9.82,84700.0],["2013-10-18",9.85,10.05,9.83,9.99,116000.0],["2013-10-21",9.97,10.12,9.93,10.01,43700.0],["2013-10-22",10.02,10.18,9.95,10.1,53200.0],["2013-10-23",10.05,10.2,10.0,10.11,44000.0],["2013-10-24",10.17,10.41,10.01,10.04,105600.0],["2013-10-25",10.08,10.32,9.94,10.32,58100.0],["2013-10-28",10.3,10.3,10.03,10.18,137500.0],["2013-10-29",10.24,10.34,10.06,10.08,99900.0],["2013-10-30",10.11,10.15,9.89,9.89,108900.0],["2013-10-31",9.87,10.17,9.86,10.08,139200.0],["2013-11-01",9.74,10.14,9.73,10.05,104300.0],["2013-11-04",10.05,10.47,10.05,10.43,132400.0],["2013-11-05",10.25,10.35,10.05,10.1,182200.0],["2013-11-06",10.13,10.18,10.01,10.05,50800.0],["2013-11-07",10.08,10.29,10.01,10.28,110300.0],["2013-11-08",10.28,10.5,10.14,10.36,79600.0],["2013-11-11",10.31,10.35,9.97,10.02,79200.0],["2013-11-12",9.98,10.28,9.98,10.03,142900.0],["2013-11-13",10.05,10.3,10.0,10.28,90700.0],["2013-11-14",10.25,10.41,10.14,10.33,62000.0],["2013-11-15",10.31,10.83,10.21,10.66,73900.0],["2013-11-18",10.71,10.8,10.66,10.67,46100.0],["2013-11-19",10.7,10.75,10.56,10.65,67400.0],["2013-11-20",10.64,10.85,10.6,10.81,72100.0],["2013-11-21",10.85,11.19,10.69,11.13,82200.0],["2013-11-22",11.07,11.07,10.85,11.01,106400.0],["2013-11-25",11.0,11.34,10.96,11.15,217700.0],["2013-11-26",11.19,11.29,11.12,11.17,61500.0],["2013-11-27",11.14,11.53,11.14,11.49,136400.0],["2013-11-29",11.45,11.76,11.2,11.5,51800.0],["2013-12-02",11.49,11.54,11.34,11.53,65600.0],["2013-12-03",11.48,11.7,11.41,11.65,60100.0],["2013-12-04",11.57,11.77,11.44,11.67,61100.0],["2013-12-05",11.64,11.8,11.63,11.79,42500.0],["2013-12-06",11.87,12.0,11.76,11.85,67700.0],["2013-12-09",11.9,11.97,11.77,11.95,57400.0],["2013-12-10",11.9,11.99,11.56,11.75,49600.0],["2013-12-11",11.8,11.8,11.49,11.59,115000.0],["2013-12-12",11.6,11.85,11.07,11.71,52600.0],["2013-12-13",11.68,11.93,11.67,11.83,52100.0],["2013-12-16",11.84,12.0,11.73,11.82,94600.0],["2013-12-17",11.8,11.97,11.67,11.8,116900.0],["2013-12-18",11.84,12.0,11.77,11.96,66100.0],["2013-12-19",11.91,12.0,11.81,11.86,44300.0],["2013-12-20",11.89,12.02,11.53,12.01,212000.0],["2013-12-23",12.05,12.4,12.0,12.32,57100.0],["2013-12-24",12.35,12.43,12.18,12.3,32500.0],["2013-12-26",12.38,12.43,12.2,12.25,42000.0],["2013-12-27",12.31,12.5,12.13,12.2,54100.0],["2013-12-30",12.24,12.35,12.16,12.18,42000.0],["2013-12-31",12.24,12.31,12.09,12.12,56900.0],["2014-01-02",12.1,12.17,11.99,12.11,48700.0],["2014-01-03",12.11,12.31,12.02,12.3,74200.0],["2014-01-06",12.39,12.39,11.99,12.05,98600.0],["2014-01-07",12.12,12.39,12.09,12.32,123500.0],["2014-01-08",12.31,12.41,12.22,12.32,166600.0],["2014-01-09",12.33,12.61,12.26,12.6,69200.0],["2014-01-10",12.58,12.6,12.4,12.47,31000.0],["2014-01-13",12.43,12.68,12.28,12.38,71500.0],["2014-01-14",12.42,12.62,12.25,12.32,74600.0],["2014-01-15",12.32,12.53,12.3,12.49,238600.0],["2014-01-16",12.51,12.75,12.44,12.54,175500.0],["2014-01-17",12.5,12.56,12.34,12.37,58200.0],["2014-01-21",12.49,12.49,12.25,12.31,83200.0],["2014-01-22",12.37,12.44,12.24,12.3,80000.0],["2014-01-23",12.25,12.25,12.05,12.09,134400.0],["2014-01-24",10.69,10.88,10.23,10.24,496700.0],["2014-01-27",10.22,10.39,9.79,10.04,184500.0],["2014-01-28",10.05,10.36,10.05,10.19,171900.0],["2014-01-29",10.1,10.26,10.04,10.1,105000.0],["2014-01-30",10.18,10.4,10.16,10.38,114700.0],["2014-01-31",10.13,10.39,10.13,10.3,122100.0],["2014-02-03",10.25,10.34,9.55,9.77,128100.0],["2014-02-04",9.79,9.85,9.54,9.55,146400.0],["2014-02-05",9.5,9.98,9.46,9.9,193800.0],["2014-02-06",9.94,10.04,9.83,9.84,118200.0],["2014-02-07",9.85,9.95,9.74,9.84,70700.0],["2014-02-10",9.8,9.85,9.6,9.74,70700.0],["2014-02-11",9.77,9.8,9.62,9.75,60200.0],["2014-02-12",9.72,9.75,9.54,9.61,56800.0],["2014-02-13",9.49,9.83,9.38,9.76,64100.0],["2014-02-14",9.77,9.94,9.63,9.87,49000.0],["2014-02-18",9.9,10.1,9.89,9.94,62800.0],["2014-02-19",9.94,10.05,9.6,9.65,56100.0],["2014-02-20",9.67,9.98,9.67,9.95,54600.0],["2014-02-21",10.0,10.04,9.83,9.83,64700.0],["2014-02-24",9.88,10.18,9.88,10.09,65300.0],["2014-02-25",10.07,10.15,9.8,9.88,49400.0],["2014-02-26",9.85,9.94,9.77,9.82,46100.0],["2014-02-27",9.75,9.84,9.75,9.81,42300.0],["2014-02-28",9.84,9.84,9.53,9.55,105600.0],["2014-03-03",9.5,9.67,9.47,9.57,64700.0],["2014-03-04",9.72,10.2,9.66,10.1,143600.0],["2014-03-05",10.06,10.27,10.06,10.18,43400.0],["2014-03-06",10.2,10.25,10.02,10.1,48000.0],["2014-03-07",10.18,10.19,9.89,10.0,41300.0],["2014-03-10",10.0,10.09,9.94,10.06,40700.0],["2014-03-11",10.11,10.14,9.81,9.88,39500.0],["2014-03-12",9.84,10.08,9.82,10.01,50600.0],["2014-03-13",10.01,10.01,9.61,9.7,49000.0],["2014-03-14",9.63,9.89,9.63,9.79,40100.0],["2014-03-17",9.88,10.12,9.83,10.0,53600.0],["2014-03-18",10.03,10.17,9.96,10.08,51400.0],["2014-03-19",10.04,10.12,9.88,9.99,26800.0],["2014-03-20",9.94,10.2,9.9,10.1,35700.0],["2014-03-21",10.18,10.5,10.18,10.46,120600.0],["2014-03-24",10.46,10.46,10.0,10.32,58200.0],["2014-03-25",10.41,10.6,10.25,10.44,45800.0],["2014-03-26",10.55,10.55,10.11,10.12,70900.0],["2014-03-27",10.13,10.24,9.89,9.94,42700.0],["2014-03-28",9.91,10.2,9.8,9.86,33700.0],["2014-03-31",9.89,10.32,9.87,10.15,71400.0],["2014-04-01",10.15,10.45,10.15,10.4,66800.0],["2014-04-02",10.4,10.4,10.1,10.3,40100.0],["2014-04-03",10.3,10.7,10.2,10.62,55600.0],["2014-04-04",10.73,10.73,9.86,10.01,68300.0],["2014-04-07",9.98,10.15,9.85,10.02,152200.0],["2014-04-08",10.07,10.25,10.04,10.18,49100.0],["2014-04-09",10.21,10.29,10.1,10.28,36700.0],["2014-04-10",10.24,10.24,9.91,10.01,79900.0],["2014-04-11",9.88,10.05,9.63,9.69,45100.0],["2014-04-14",9.82,9.91,9.55,9.82,59600.0],["2014-04-15",9.82,9.82,9.33,9.73,63000.0],["2014-04-16",9.8,9.9,9.6,9.83,36000.0],["2014-04-17",9.76,10.3,9.76,10.2,40500.0],["2014-04-21",10.18,10.38,10.06,10.09,36600.0],["2014-04-22",10.06,10.3,10.05,10.13,47400.0],["2014-04-23",10.05,10.34,9.98,10.07,62200.0],["2014-04-24",10.1,10.54,10.07,10.4,86100.0],["2014-04-25",9.66,10.05,8.92,8.93,339200.0],["2014-04-28",8.93,9.06,8.5,8.69,190600.0],["2014-04-29",8.73,8.9,8.53,8.8,131200.0],["2014-04-30",8.8,8.92,8.73,8.86,77100.0],["2014-05-01",8.8,8.92,8.55,8.67,201400.0],["2014-05-02",8.67,8.75,8.4,8.48,106800.0],["2014-05-05",8.42,8.56,8.14,8.25,92500.0],["2014-05-06",8.24,8.39,8.1,8.25,92400.0],["2014-05-07",8.23,8.57,8.16,8.54,84200.0],["2014-05-08",8.5,8.59,8.2,8.22,53700.0],["2014-05-09",8.11,8.47,8.11,8.43,42800.0],["2014-05-12",8.47,9.19,8.47,9.08,83300.0],["2014-05-13",9.07,9.22,8.78,8.83,96800.0],["2014-05-14",8.77,8.95,8.23,8.23,63700.0],["2014-05-15",8.2,8.42,8.09,8.18,76700.0],["2014-05-16",8.16,8.2,8.05,8.19,102000.0],["2014-05-19",8.19,8.89,8.15,8.31,81100.0],["2014-05-20",8.32,8.32,7.9,8.25,204200.0],["2014-05-21",8.29,8.42,8.16,8.29,56100.0],["2014-05-22",8.35,8.65,8.13,8.47,45100.0],["2014-05-23",8.49,8.89,8.49,8.89,61500.0],["2014-05-27",9.0,9.24,8.9,9.13,68300.0],["2014-05-28",8.99,9.13,8.95,8.99,78400.0],["2014-05-29",9.07,9.19,8.79,8.83,75700.0],["2014-05-30",8.86,9.0,8.56,8.89,100500.0],["2014-06-02",8.87,8.87,8.5,8.55,53100.0],["2014-06-03",8.54,8.61,8.36,8.41,97900.0],["2014-06-04",8.34,9.02,8.27,8.81,95200.0],["2014-06-05",8.81,9.24,8.75,9.23,78800.0],["2014-06-06",9.32,9.51,9.04,9.27,85100.0],["2014-06-09",9.22,9.59,9.11,9.34,87900.0],["2014-06-10",9.28,9.42,9.14,9.17,60400.0],["2014-06-11",9.13,9.17,8.89,8.95,60500.0],["2014-06-12",8.96,8.96,8.66,8.8,56500.0],["2014-06-13",8.79,8.96,8.65,8.93,45000.0],["2014-06-16",8.9,8.93,8.67,8.79,46200.0],["2014-06-17",8.75,9.15,8.74,9.07,71100.0],["2014-06-18",9.1,9.29,9.0,9.25,47400.0],["2014-06-19",9.32,9.48,9.16,9.4,47300.0],["2014-06-20",9.46,9.46,9.07,9.11,219400.0],["2014-06-23",9.12,9.12,8.96,9.08,43800.0],["2014-06-24",9.04,9.5,8.97,8.97,61000.0],["2014-06-25",8.9,8.99,8.77,8.96,63000.0],["2014-06-26",8.92,9.1,8.83,9.04,35100.0],["2014-06-27",8.95,9.31,8.89,9.23,304400.0],["2014-06-30",9.15,9.45,9.13,9.42,71200.0],["2014-07-01",9.45,9.53,9.45,9.5,114900.0],["2014-07-02",9.46,9.53,9.27,9.32,125800.0],["2014-07-03",9.35,9.45,9.29,9.3,58200.0],["2014-07-07",9.22,9.24,9.08,9.09,66300.0],["2014-07-08",9.1,9.1,8.79,8.92,91300.0],["2014-07-09",8.93,9.04,8.82,8.99,70200.0],["2014-07-10",8.73,8.87,8.58,8.71,64400.0],["2014-07-11",8.66,8.77,8.59,8.67,37000.0],["2014-07-14",8.78,8.89,8.74,8.76,49000.0],["2014-07-15",8.73,8.83,8.49,8.55,68500.0],["2014-07-16",8.63,8.64,8.45,8.55,51500.0],["2014-07-17",8.5,8.6,8.33,8.38,51000.0],["2014-07-18",8.33,8.55,8.33,8.51,95100.0],["2014-07-21",8.45,8.72,8.41,8.61,50100.0],["2014-07-22",8.68,8.89,8.46,8.66,56100.0],["2014-07-23",8.66,8.87,8.46,8.59,55900.0],["2014-07-24",8.59,8.72,8.42,8.47,69900.0],["2014-07-25",8.41,8.91,8.03,8.06,153300.0],["2014-07-28",8.04,8.24,7.87,8.07,77600.0],["2014-07-29",8.07,8.44,8.02,8.4,55400.0],["2014-07-30",8.47,8.53,8.41,8.49,30200.0],["2014-07-31",8.38,8.48,8.25,8.26,75800.0],["2014-08-01",8.29,8.37,7.95,8.09,102500.0],["2014-08-04",8.11,8.17,7.89,7.95,97800.0],["2014-08-05",7.92,8.0,7.87,7.99,75200.0],["2014-08-06",7.92,8.26,7.92,8.17,103800.0],["2014-08-07",8.23,8.26,8.04,8.05,40300.0],["2014-08-08",8.03,8.31,7.97,8.28,60300.0],["2014-08-11",8.36,8.39,8.22,8.27,48300.0],["2014-08-12",8.2,8.31,8.09,8.18,35200.0],["2014-08-13",8.17,8.36,8.17,8.3,39300.0],["2014-08-14",8.33,8.42,8.1,8.35,39300.0],["2014-08-15",8.48,8.53,8.22,8.32,54400.0],["2014-08-18",8.44,8.63,8.36,8.57,48800.0],["2014-08-19",8.55,8.71,8.52,8.54,39300.0],["2014-08-20",8.46,8.46,8.22,8.27,37800.0],["2014-08-21",8.25,8.26,8.06,8.25,72600.0],["2014-08-22",8.24,8.5,8.23,8.37,42800.0],["2014-08-25",8.42,8.57,8.32,8.36,39000.0],["2014-08-26",8.35,8.49,8.3,8.43,40900.0],["2014-08-27",8.45,8.53,8.3,8.36,30800.0],["2014-08-28",8.28,8.45,8.23,8.27,40200.0],["2014-08-29",8.27,8.38,8.24,8.34,51500.0],["2014-09-02",8.4,8.49,8.38,8.42,43500.0],["2014-09-03",8.45,8.61,8.3,8.35,53900.0],["2014-09-04",8.35,8.45,8.27,8.33,35100.0],["2014-09-05",8.28,8.47,8.14,8.36,36700.0],["2014-09-08",8.33,8.45,8.32,8.42,32000.0],["2014-09-09",8.37,8.47,8.24,8.28,54900.0],["2014-09-10",8.28,8.48,8.28,8.46,49200.0],["2014-09-11",8.38,8.49,8.37,8.44,36000.0],["2014-09-12",8.47,8.5,8.31,8.39,51400.0],["2014-09-15",8.33,8.33,8.14,8.22,44300.0],["2014-09-16",8.18,8.34,8.09,8.27,47000.0],["2014-09-17",8.25,8.35,8.04,8.1,56700.0],["2014-09-18",8.12,8.3,8.12,8.2,51900.0],["2014-09-19",8.22,8.3,7.9,7.96,207100.0],["2014-09-22",7.84,8.0,7.84,7.9,66900.0],["2014-09-23",7.89,8.01,7.71,7.72,61300.0],["2014-09-24",7.75,7.94,7.67,7.71,55900.0],["2014-09-25",7.67,7.81,7.46,7.48,68300.0],["2014-09-26",7.47,7.71,7.46,7.62,54900.0],["2014-09-29",7.51,7.74,7.49,7.58,164200.0],["2014-09-30",7.56,7.71,7.47,7.5,92400.0],["2014-10-01",7.49,7.62,7.37,7.42,56400.0],["2014-10-02",7.41,7.79,7.41,7.75,46700.0],["2014-10-03",7.85,7.89,7.59,7.61,49000.0],["2014-10-06",7.59,7.75,7.5,7.5,46900.0],["2014-10-07",7.43,7.76,7.37,7.67,74300.0],["2014-10-08",7.62,7.86,7.53,7.82,69700.0],["2014-10-09",7.79,7.79,7.42,7.42,57000.0],["2014-10-10",7.36,7.52,7.25,7.26,86600.0],["2014-10-13",7.25,7.57,6.9,7.44,69900.0],["2014-10-14",7.54,7.73,7.38,7.48,100200.0],["2014-10-15",7.34,7.96,7.34,7.88,106700.0],["2014-10-16",7.76,8.09,7.75,7.82,84300.0],["2014-10-17",7.96,7.96,7.6,7.75,97400.0],["2014-10-20",7.74,7.91,7.72,7.9,73300.0],["2014-10-21",7.91,8.0,7.79,7.95,46000.0],["2014-10-22",7.96,8.01,7.74,7.87,60100.0],["2014-10-23",7.94,8.14,7.86,7.92,65100.0],["2014-10-24",7.95,8.08,7.88,8.0,59000.0],["2014-10-27",7.93,8.03,7.85,7.98,56100.0],["2014-10-28",8.03,8.36,8.03,8.19,132900.0],["2014-10-29",8.19,8.27,7.9,7.95,85900.0],["2014-10-30",7.95,8.26,7.95,8.2,129400.0],["2014-10-31",8.34,8.37,8.07,8.28,134400.0],["2014-11-03",8.26,8.35,7.96,7.97,66200.0],["2014-11-04",7.98,8.05,7.78,7.82,66000.0],["2014-11-05",7.88,7.98,7.82,7.86,32000.0],["2014-11-06",7.85,7.91,7.76,7.88,23900.0],["2014-11-07",7.88,7.97,7.62,7.72,73000.0],["2014-11-10",7.7,7.89,7.59,7.85,95000.0],["2014-11-11",7.8,7.93,7.76,7.86,49100.0],["2014-11-12",7.8,7.9,6.95,7.59,135400.0],["2014-11-13",7.57,7.62,7.48,7.54,66800.0],["2014-11-14",7.56,7.57,7.43,7.5,98000.0],["2014-11-17",7.49,7.49,7.22,7.25,64100.0],["2014-11-18",7.28,7.43,7.25,7.37,47700.0],["2014-11-19",7.39,7.39,7.15,7.23,57000.0],["2014-11-20",7.22,7.43,7.22,7.4,45600.0],["2014-11-21",7.54,7.55,7.33,7.35,60400.0],["2014-11-24",7.4,7.51,7.34,7.5,58800.0],["2014-11-25",7.5,7.53,7.22,7.22,233400.0],["2014-11-26",7.24,7.34,7.22,7.25,98800.0],["2014-11-28",7.33,7.33,7.13,7.14,43800.0],["2014-12-01",7.15,7.41,7.06,7.26,86400.0],["2014-12-02",7.26,7.5,7.19,7.25,65900.0],["2014-12-03",7.25,7.71,7.14,7.41,394800.0],["2014-12-04",7.45,7.61,7.28,7.35,99500.0],["2014-12-05",7.34,8.09,7.34,8.01,114100.0],["2014-12-08",7.84,8.3,7.84,8.26,219500.0],["2014-12-09",8.16,8.69,8.12,8.45,148300.0],["2014-12-10",8.44,8.45,8.09,8.09,97000.0],["2014-12-11",8.14,8.3,7.88,7.91,71200.0],["2014-12-12",7.86,8.04,7.8,7.9,91600.0],["2014-12-15",7.98,8.07,7.93,7.93,94400.0],["2014-12-16",7.85,8.19,7.78,8.11,165200.0],["2014-12-17",8.12,8.34,7.97,8.3,116000.0],["2014-12-18",8.42,8.57,8.27,8.51,112000.0],["2014-12-19",8.48,8.76,8.42,8.71,412500.0],["2014-12-22",8.65,8.95,8.6,8.92,89200.0],["2014-12-23",8.95,9.14,8.82,9.0,82200.0],["2014-12-24",9.01,9.18,9.01,9.15,39700.0],["2014-12-26",9.15,9.37,9.02,9.07,86900.0],["2014-12-29",9.04,9.39,9.0,9.28,91700.0],["2014-12-30",9.23,9.31,9.12,9.19,33400.0],["2014-12-31",9.19,9.45,9.12,9.29,85300.0],["2015-01-02",9.29,9.37,8.96,9.26,63000.0],["2015-01-05",9.15,9.37,9.12,9.23,75800.0],["2015-01-06",9.03,9.2,8.87,8.94,111400.0],["2015-01-07",9.04,9.06,8.88,9.02,66900.0],["2015-01-08",9.06,9.09,8.81,8.9,252900.0],["2015-01-09",8.87,8.88,8.54,8.59,82100.0],["2015-01-12",8.56,8.69,8.45,8.63,42800.0],["2015-01-13",8.69,8.97,8.56,8.76,63400.0],["2015-01-14",8.69,8.75,8.54,8.7,23300.0],["2015-01-15",8.75,8.77,8.36,8.38,32200.0],["2015-01-16",8.35,8.5,8.27,8.49,50100.0],["2015-01-20",8.51,8.51,8.24,8.26,34500.0],["2015-01-21",8.27,8.39,8.23,8.35,66800.0],["2015-01-22",8.4,8.93,8.31,8.91,93300.0],["2015-01-23",8.88,9.09,8.58,9.04,154000.0],["2015-01-26",9.04,9.43,8.91,9.42,64700.0],["2015-01-27",9.26,9.5,9.17,9.46,191800.0],["2015-01-28",9.5,9.5,9.13,9.26,77100.0],["2015-01-29",9.28,9.51,9.03,9.5,62400.0],["2015-01-30",9.4,9.65,9.35,9.55,274500.0],["2015-02-02",9.62,10.29,9.59,10.2,138800.0],["2015-02-03",10.28,10.44,10.04,10.11,97400.0],["2015-02-04",10.05,10.37,9.7,10.23,129300.0],["2015-02-05",10.22,10.36,10.13,10.2,73500.0],["2015-02-06",10.16,10.35,9.98,10.33,281300.0],["2015-02-09",10.24,10.39,10.14,10.15,45600.0],["2015-02-10",10.2,10.25,9.64,10.16,134000.0],["2015-02-11",10.09,10.2,10.01,10.14,41100.0],["2015-02-12",10.16,10.22,10.11,10.15,69700.0],["2015-02-13",10.13,10.33,10.11,10.31,66900.0],["2015-02-17",10.34,10.34,10.11,10.23,42800.0],["2015-02-18",10.25,10.28,10.16,10.28,36000.0],["2015-02-19",10.22,10.37,10.13,10.32,28700.0],["2015-02-20",10.28,10.28,10.04,10.2,56000.0],["2015-02-23",10.12,10.29,9.85,10.24,76800.0],["2015-02-24",10.22,10.39,10.12,10.3,78000.0],["2015-02-25",10.33,10.41,10.3,10.39,47800.0],["2015-02-26",10.38,10.76,10.3,10.74,61000.0],["2015-02-27",10.74,10.74,10.57,10.58,51000.0],["2015-03-02",10.6,10.78,10.44,10.62,45300.0],["2015-03-03",10.54,10.72,10.49,10.53,55100.0],["2015-03-04",10.45,10.54,10.3,10.45,57600.0],["2015-03-05",10.43,10.43,10.07,10.25,46000.0],["2015-03-06",10.13,10.22,10.07,10.08,57800.0],["2015-03-09",10.14,10.27,10.04,10.15,53200.0],["2015-03-10",10.01,10.11,9.95,10.0,65900.0],["2015-03-11",9.99,10.24,9.94,10.09,48300.0],["2015-03-12",10.19,10.33,10.02,10.28,91500.0],["2015-03-13",10.23,10.38,10.0,10.24,52600.0],["2015-03-16",10.26,10.26,10.05,10.18,65100.0],["2015-03-17",10.18,10.45,10.16,10.42,51600.0],["2015-03-18",10.37,10.37,10.06,10.33,47300.0],["2015-03-19",10.27,10.36,10.14,10.24,106800.0],["2015-03-20",10.3,10.43,9.96,10.34,148700.0],["2015-03-23",10.25,10.42,10.25,10.33,84900.0],["2015-03-24",10.34,10.63,10.32,10.39,67600.0],["2015-03-25",10.4,10.41,9.72,9.73,75500.0],["2015-03-26",9.7,9.85,9.69,9.83,61800.0],["2015-03-27",9.85,10.11,9.76,10.02,61300.0],["2015-03-30",10.12,10.12,9.9,10.0,68600.0],["2015-03-31",9.98,10.05,9.7,9.98,79800.0],["2015-04-01",9.92,10.26,9.71,10.23,58900.0],["2015-04-02",10.14,10.24,10.08,10.16,65800.0],["2015-04-06",10.06,10.2,9.99,10.16,18900.0],["2015-04-07",10.17,10.33,9.99,10.09,48500.0],["2015-04-08",10.1,10.21,9.93,10.02,84100.0],["2015-04-09",9.98,10.04,9.84,9.98,18500.0],["2015-04-10",10.05,10.05,9.88,9.94,28700.0],["2015-04-13",9.92,9.92,9.68,9.75,41000.0],["2015-04-14",9.7,9.76,9.59,9.71,59300.0],["2015-04-15",9.72,9.72,9.38,9.42,96200.0],["2015-04-16",9.4,9.47,9.13,9.15,76000.0],["2015-04-17",9.08,9.26,8.95,9.12,88000.0],["2015-04-20",9.1,9.49,9.1,9.25,57400.0],["2015-04-21",9.25,9.36,9.18,9.29,20600.0],["2015-04-22",9.34,9.43,9.2,9.4,53300.0],["2015-04-23",9.42,9.67,9.35,9.64,36200.0],["2015-04-24",10.56,10.69,9.81,10.0,111000.0],["2015-04-27",9.98,10.14,9.89,10.06,108100.0],["2015-04-28",10.0,10.21,10.0,10.18,82700.0],["2015-04-29",10.17,10.17,9.94,10.04,93500.0],["2015-04-30",9.96,10.11,9.91,10.1,116100.0],["2015-05-01",10.06,10.16,9.84,9.91,49600.0],["2015-05-04",9.9,10.11,9.81,9.84,39400.0],["2015-05-05",9.78,9.91,9.44,9.68,87700.0],["2015-05-06",9.63,9.81,9.52,9.81,49500.0],["2015-05-07",9.76,9.8,9.61,9.66,36600.0],["2015-05-08",9.76,9.8,9.64,9.75,49300.0],["2015-05-11",9.68,9.84,9.55,9.56,45400.0],["2015-05-12",9.54,9.54,9.37,9.42,67000.0],["2015-05-13",9.44,9.47,9.26,9.34,43100.0],["2015-05-14",9.38,9.54,9.31,9.52,49500.0],["2015-05-15",9.54,9.54,9.27,9.39,57300.0],["2015-05-18",9.46,9.61,9.39,9.47,31200.0],["2015-05-19",9.47,9.59,9.31,9.52,33200.0],["2015-05-20",9.56,9.56,9.25,9.29,64200.0],["2015-05-21",9.37,9.37,9.05,9.16,70200.0],["2015-05-22",9.16,9.53,9.12,9.5,58000.0],["2015-05-26",9.5,9.57,9.22,9.34,41800.0],["2015-05-27",9.41,9.85,9.36,9.8,70400.0],["2015-05-28",9.86,10.16,9.79,9.99,123700.0],["2015-05-29",9.86,10.05,9.85,9.96,74600.0],["2015-06-01",10.07,10.22,10.0,10.04,31100.0],["2015-06-02",10.04,10.1,9.55,9.61,115900.0],["2015-06-03",9.6,9.97,9.59,9.95,44800.0],["2015-06-04",9.92,10.07,9.8,9.91,28600.0],["2015-06-05",9.91,9.98,9.73,9.97,44500.0],["2015-06-08",9.91,10.02,9.88,9.94,19900.0],["2015-06-09",9.92,9.93,9.77,9.86,33500.0],["2015-06-10",9.94,10.17,9.94,10.06,71100.0],["2015-06-11",10.04,10.2,10.01,10.11,42800.0],["2015-06-12",10.11,10.18,10.03,10.06,21800.0],["2015-06-15",10.02,10.19,9.9,10.06,43100.0],["2015-06-16",10.04,10.08,9.66,9.81,141400.0],["2015-06-17",9.85,10.18,9.84,10.06,107600.0],["2015-06-18",10.06,10.31,10.02,10.28,71900.0],["2015-06-19",10.25,10.38,10.13,10.16,116900.0],["2015-06-22",10.17,10.25,9.94,9.97,76800.0],["2015-06-23",9.93,10.01,9.83,9.9,35600.0],["2015-06-24",9.8,9.9,9.62,9.69,79500.0],["2015-06-25",9.68,9.8,9.57,9.69,170100.0],["2015-06-26",9.68,9.78,9.58,9.58,131500.0],["2015-06-29",9.61,9.67,9.5,9.51,44100.0],["2015-06-30",9.55,9.58,9.42,9.55,47500.0],["2015-07-01",9.65,9.84,9.51,9.75,200300.0],["2015-07-02",9.75,10.03,9.75,9.92,56900.0],["2015-07-06",9.89,10.05,9.85,9.98,47400.0],["2015-07-07",10.0,10.03,9.7,9.94,68100.0],["2015-07-08",9.79,9.98,9.71,9.81,93700.0],["2015-07-09",9.94,10.01,9.73,9.78,95300.0],["2015-07-10",9.84,10.1,9.84,10.08,51200.0],["2015-07-13",10.14,10.24,10.12,10.19,27000.0],["2015-07-14",10.25,10.25,10.15,10.18,28900.0],["2015-07-15",10.17,10.18,9.99,10.09,32000.0],["2015-07-16",10.1,10.2,10.09,10.16,93400.0],["2015-07-17",10.13,10.18,9.94,10.15,49300.0],["2015-07-20",10.2,10.2,9.87,9.94,27400.0],["2015-07-21",9.93,9.99,9.61,9.74,40400.0],["2015-07-22",9.66,9.75,9.58,9.61,25200.0],["2015-07-23",9.58,9.68,9.39,9.53,45100.0],["2015-07-24",9.6,10.0,9.52,9.9,176400.0],["2015-07-27",9.79,10.09,9.79,10.06,107400.0],["2015-07-28",10.0,10.09,9.84,10.0,86200.0],["2015-07-29",9.94,10.03,9.94,9.97,38000.0],["2015-07-30",9.97,10.03,9.91,9.98,34600.0],["2015-07-31",10.03,10.15,10.03,10.12,53400.0],["2015-08-03",10.08,10.13,9.93,10.03,52500.0],["2015-08-04",9.99,10.03,9.85,9.94,51800.0],["2015-08-05",10.08,10.14,9.82,9.99,67600.0],["2015-08-06",10.04,10.06,9.83,9.83,25000.0],["2015-08-07",9.74,10.14,9.74,9.99,48000.0],["2015-08-10",10.05,10.13,9.95,9.99,57000.0],["2015-08-11",9.96,9.99,9.83,9.86,41400.0],["2015-08-12",9.84,9.92,9.69,9.82,24600.0],["2015-08-13",9.8,10.09,9.8,9.86,39700.0],["2015-08-14",9.83,10.14,9.83,10.03,60200.0],["2015-08-17",10.03,10.14,10.0,10.08,55200.0],["2015-08-18",10.08,10.25,9.92,9.94,192900.0],["2015-08-19",9.92,10.2,9.85,10.06,61200.0],["2015-08-20",10.04,10.23,9.98,9.99,82700.0],["2015-08-21",9.8,10.05,9.56,9.95,82500.0],["2015-08-24",9.9,9.93,9.5,9.55,90000.0],["2015-08-25",9.83,9.95,9.45,9.51,52100.0],["2015-08-26",9.66,9.74,9.41,9.7,48200.0],["2015-08-27",9.78,9.94,9.59,9.87,128800.0],["2015-08-28",9.89,10.25,9.84,10.06,111600.0],["2015-08-31",10.07,10.24,10.05,10.24,87500.0],["2015-09-01",10.2,10.25,10.01,10.02,145200.0],["2015-09-02",10.13,10.19,9.93,10.16,31700.0],["2015-09-03",10.1,10.48,10.1,10.27,85300.0],["2015-09-04",10.18,10.35,10.17,10.19,24800.0],["2015-09-08",10.35,10.47,10.2,10.29,86800.0],["2015-09-09",10.37,10.48,10.26,10.31,66800.0],["2015-09-10",10.21,10.44,10.19,10.3,35800.0],["2015-09-11",10.19,10.43,10.19,10.41,26600.0],["2015-09-14",10.45,10.45,10.3,10.34,55200.0],["2015-09-15",10.4,10.5,10.34,10.48,58300.0],["2015-09-16",10.5,10.62,10.46,10.57,80800.0],["2015-09-17",10.52,10.84,10.48,10.69,66700.0],["2015-09-18",10.55,10.77,10.51,10.57,108300.0],["2015-09-21",10.7,10.79,10.55,10.7,47800.0],["2015-09-22",10.67,10.73,10.5,10.53,27300.0],["2015-09-23",10.6,10.81,10.48,10.76,51200.0],["2015-09-24",10.61,11.03,10.61,11.0,138000.0],["2015-09-25",11.14,11.98,11.08,11.82,312200.0],["2015-09-28",11.8,12.08,11.76,11.86,171800.0],["2015-09-29",11.95,11.95,11.38,11.47,111700.0],["2015-09-30",11.58,11.94,11.5,11.79,141900.0],["2015-10-01",11.86,11.86,11.33,11.49,97700.0],["2015-10-02",11.32,11.68,11.18,11.65,76700.0],["2015-10-05",11.75,12.12,11.67,11.92,96700.0],["2015-10-06",11.98,11.99,11.75,11.86,65700.0],["2015-10-07",11.96,12.02,11.62,12.02,197900.0],["2015-10-08",12.02,12.45,11.95,12.35,79300.0],["2015-10-09",12.44,12.53,12.22,12.48,205800.0],["2015-10-12",12.57,12.91,12.48,12.68,133300.0],["2015-10-13",12.76,12.76,11.9,12.29,121400.0],["2015-10-14",12.28,12.36,11.85,12.2,73400.0],["2015-10-15",12.2,12.4,12.11,12.4,57800.0],["2015-10-16",12.39,12.39,12.18,12.35,32600.0],["2015-10-19",12.25,12.5,12.17,12.47,49600.0],["2015-10-20",12.51,12.59,12.35,12.51,87200.0],["2015-10-21",12.51,12.78,12.2,12.27,90800.0],["2015-10-22",12.32,12.6,12.24,12.33,53700.0],["2015-10-23",12.4,12.59,12.23,12.4,49900.0],["2015-10-26",12.35,12.4,11.99,12.07,59400.0],["2015-10-27",12.07,12.16,11.75,11.82,77800.0],["2015-10-28",11.88,12.07,11.34,11.87,156700.0],["2015-10-29",11.76,11.95,11.5,11.73,57200.0],["2015-10-30",12.91,13.53,12.12,12.9,294300.0],["2015-11-02",13.12,13.3,12.75,13.0,433200.0],["2015-11-03",12.81,12.98,12.64,12.68,240000.0],["2015-11-04",12.61,12.88,12.61,12.77,140700.0],["2015-11-05",12.62,12.95,12.38,12.83,107600.0],["2015-11-06",12.86,12.9,12.55,12.67,152400.0],["2015-11-09",12.69,13.0,12.61,12.8,183900.0],["2015-11-10",12.92,12.92,12.56,12.78,127300.0],["2015-11-11",12.76,12.85,12.4,12.5,82700.0],["2015-11-12",12.52,12.55,12.17,12.37,93000.0],["2015-11-13",12.25,12.43,12.0,12.09,89200.0],["2015-11-16",12.03,12.78,12.03,12.62,405700.0],["2015-11-17",12.61,12.71,12.5,12.57,124500.0],["2015-11-18",12.68,12.75,12.46,12.65,139100.0],["2015-11-19",12.65,12.67,12.51,12.63,80100.0],["2015-11-20",12.72,12.72,12.46,12.6,236200.0],["2015-11-23",12.5,12.57,12.35,12.5,251200.0],["2015-11-24",12.55,12.55,12.22,12.45,102300.0],["2015-11-25",12.3,12.52,12.01,12.35,196900.0],["2015-11-27",12.37,12.56,12.29,12.54,90800.0],["2015-11-30",12.52,12.84,12.31,12.51,367600.0],["2015-12-01",12.58,12.84,12.53,12.64,156700.0],["2015-12-02",12.7,12.77,12.59,12.73,145600.0],["2015-12-03",12.84,12.85,12.5,12.51,143200.0],["2015-12-04",12.57,12.71,12.37,12.61,159600.0],["2015-12-07",12.68,12.68,12.55,12.64,132000.0],["2015-12-08",12.59,12.7,12.25,12.54,79700.0],["2015-12-09",12.53,12.7,12.4,12.49,101500.0],["2015-12-10",12.46,12.51,12.22,12.27,79300.0],["2015-12-11",12.08,12.25,11.75,12.02,95900.0],["2015-12-14",11.91,11.91,11.67,11.8,163300.0],["2015-12-15",11.9,12.15,11.59,12.08,156100.0],["2015-12-16",12.12,12.25,11.5,12.09,109600.0],["2015-12-17",12.07,12.48,11.9,11.93,217500.0],["2015-12-18",11.86,11.97,11.66,11.74,598300.0],["2015-12-21",11.83,12.02,11.41,11.64,225500.0],["2015-12-22",11.57,11.9,11.37,11.88,153000.0],["2015-12-23",12.0,12.0,11.74,11.76,83400.0],["2015-12-24",11.72,12.0,11.72,11.94,59400.0],["2015-12-28",11.82,11.85,11.34,11.4,116000.0],["2015-12-29",11.39,11.71,11.14,11.67,143900.0],["2015-12-30",11.69,11.79,11.64,11.67,116300.0],["2015-12-31",11.71,11.96,11.34,11.38,142200.0],["2016-01-04",11.23,11.25,10.77,10.83,195200.0],["2016-01-05",10.88,11.12,10.69,11.03,130900.0],["2016-01-06",10.84,11.16,10.84,11.04,149700.0],["2016-01-07",10.92,11.05,10.72,10.85,124000.0],["2016-01-08",10.97,11.16,10.68,10.74,312000.0],["2016-01-11",10.84,10.97,10.75,10.88,109500.0],["2016-01-12",11.0,11.0,10.61,10.8,103800.0],["2016-01-13",10.81,10.84,10.42,10.45,97300.0],["2016-01-14",10.55,12.23,10.48,10.62,155900.0],["2016-01-15",10.31,10.47,9.99,10.47,178100.0],["2016-01-19",10.49,10.63,10.24,10.41,152300.0],["2016-01-20",10.21,10.51,9.84,10.4,125000.0],["2016-01-21",10.51,10.58,9.76,10.45,177300.0],["2016-01-22",9.5,9.56,8.56,8.78,941600.0],["2016-01-25",9.11,9.63,8.48,8.62,853100.0],["2016-01-26",8.66,9.07,8.43,9.03,302300.0],["2016-01-27",9.0,9.0,8.67,8.83,257500.0],["2016-01-28",8.87,8.94,8.74,8.91,233900.0],["2016-01-29",8.9,9.21,8.83,9.12,266300.0],["2016-02-01",9.11,9.26,8.9,9.19,152300.0],["2016-02-02",9.07,9.19,8.66,8.74,111100.0],["2016-02-03",8.78,8.93,8.61,8.89,121800.0],["2016-02-04",8.94,8.99,8.72,8.83,110000.0],["2016-02-05",8.83,8.84,8.4,8.56,108400.0],["2016-02-08",8.46,8.62,8.26,8.48,132400.0],["2016-02-09",8.39,8.56,8.21,8.29,80300.0],["2016-02-10",8.35,8.58,8.28,8.29,55500.0],["2016-02-11",8.17,8.18,7.87,7.88,135400.0],["2016-02-12",8.11,8.28,7.7,8.27,117700.0],["2016-02-16",8.32,8.6,8.27,8.47,115400.0],["2016-02-17",8.51,8.7,8.43,8.56,84600.0],["2016-02-18",8.61,8.73,8.53,8.59,80400.0],["2016-02-19",8.57,8.69,8.5,8.59,68700.0],["2016-02-22",8.61,8.77,8.48,8.5,178300.0],["2016-02-23",8.5,8.57,8.37,8.47,161700.0],["2016-02-24",8.38,8.49,8.24,8.41,135000.0],["2016-02-25",8.4,8.6,8.39,8.49,83800.0],["2016-02-26",8.56,8.69,8.48,8.58,80700.0],["2016-02-29",8.54,8.73,8.47,8.49,97100.0],["2016-03-01",8.58,8.69,8.49,8.69,113500.0],["2016-03-02",8.66,8.85,8.63,8.75,93100.0],["2016-03-03",8.72,8.81,8.59,8.67,59500.0],["2016-03-04",8.66,8.76,8.63,8.65,51000.0],["2016-03-07",8.59,8.82,8.59,8.82,86000.0],["2016-03-08",8.75,8.91,8.64,8.82,105400.0],["2016-03-09",8.85,8.96,8.69,8.75,155000.0],["2016-03-10",8.78,8.81,8.48,8.55,120100.0],["2016-03-11",8.6,8.73,8.52,8.66,65100.0],["2016-03-14",8.63,8.74,8.48,8.64,40000.0],["2016-03-15",8.61,8.61,8.34,8.36,67600.0],["2016-03-16",8.37,8.5,8.33,8.49,59300.0],["2016-03-17",8.49,9.05,8.39,8.94,130900.0],["2016-03-18",9.0,9.17,8.7,8.73,318400.0],["2016-03-21",8.76,9.35,8.76,9.3,114400.0],["2016-03-22",9.25,9.25,8.78,8.85,120000.0],["2016-03-23",8.83,9.05,8.7,8.8,108800.0],["2016-03-24",8.73,8.98,8.7,8.85,78800.0],["2016-03-28",8.9,8.9,8.52,8.66,43700.0],["2016-03-29",8.57,8.99,8.55,8.95,97200.0],["2016-03-30",9.0,9.0,8.79,8.85,62500.0],["2016-03-31",8.85,9.45,8.82,9.43,258100.0],["2016-04-01",9.38,9.38,8.82,8.89,110800.0],["2016-04-04",8.86,8.96,8.78,8.81,73100.0],["2016-04-05",8.77,8.95,8.66,8.77,95000.0],["2016-04-06",8.69,8.83,8.62,8.67,52700.0],["2016-04-07",8.59,8.69,8.37,8.46,378800.0],["2016-04-08",8.56,8.75,8.54,8.69,47600.0],["2016-04-11",8.76,8.92,8.54,8.87,110300.0],["2016-04-12",8.94,9.05,8.79,9.0,167900.0],["2016-04-13",9.03,9.23,9.0,9.17,79700.0],["2016-04-14",9.21,9.24,8.95,9.04,51600.0],["2016-04-15",8.98,9.02,8.9,8.92,31600.0],["2016-04-18",8.9,9.13,8.83,9.1,85600.0],["2016-04-19",9.11,9.19,8.99,9.09,46300.0],["2016-04-20",9.1,9.18,8.97,9.17,108100.0],["2016-04-21",9.12,9.25,9.02,9.21,92900.0],["2016-04-22",9.19,9.42,9.18,9.4,95100.0],["2016-04-25",9.34,9.38,9.15,9.21,66900.0],["2016-04-26",9.21,9.38,9.15,9.24,49700.0],["2016-04-27",9.26,9.42,9.2,9.31,95400.0],["2016-04-28",9.3,9.49,9.19,9.26,73400.0],["2016-04-29",9.51,11.01,9.51,10.57,223000.0],["2016-05-02",10.57,10.84,10.32,10.78,139600.0],["2016-05-03",10.65,10.71,10.22,10.52,80700.0],["2016-05-04",10.5,10.73,10.42,10.55,89200.0],["2016-05-05",10.62,10.71,10.24,10.28,103500.0],["2016-05-06",10.28,11.0,10.21,10.81,169900.0],["2016-05-09",10.88,11.04,10.6,11.01,83900.0],["2016-05-10",11.0,11.4,10.99,11.29,125800.0],["2016-05-11",11.28,11.28,11.19,11.2,55100.0],["2016-05-12",11.22,11.4,11.15,11.19,61100.0],["2016-05-13",11.17,11.27,11.01,11.09,82200.0],["2016-05-16",11.08,11.16,10.53,11.12,46300.0],["2016-05-17",11.1,11.1,10.54,10.6,74700.0],["2016-05-18",10.58,10.97,10.54,10.83,56600.0],["2016-05-19",10.79,10.81,10.5,10.59,32800.0],["2016-05-20",10.61,11.04,10.31,11.01,88600.0],["2016-05-23",10.99,11.12,10.76,10.8,45000.0],["2016-05-24",10.84,11.25,10.84,11.17,61600.0],["2016-05-25",11.21,11.62,11.09,11.21,76400.0],["2016-05-26",11.3,11.45,11.08,11.15,29900.0],["2016-05-27",11.14,11.23,10.93,11.09,67300.0],["2016-05-31",11.09,11.15,10.85,11.04,111300.0],["2016-06-01",10.95,11.27,10.93,11.19,60800.0],["2016-06-02",11.27,11.69,11.12,11.58,79700.0],["2016-06-03",11.41,11.46,11.14,11.3,59000.0],["2016-06-06",11.24,11.49,10.95,11.42,55300.0],["2016-06-07",11.39,11.59,11.18,11.25,36100.0],["2016-06-08",11.28,11.36,10.59,11.27,26100.0],["2016-06-09",11.26,11.26,10.51,11.08,39900.0],["2016-06-10",11.02,11.22,10.86,11.04,52400.0],["2016-06-13",11.03,11.31,10.83,11.02,45300.0],["2016-06-14",11.02,11.22,10.35,11.12,37700.0],["2016-06-15",11.19,11.19,10.93,10.95,32100.0],["2016-06-16",11.12,11.14,10.75,11.1,35600.0],["2016-06-17",11.1,11.14,10.78,10.81,140800.0],["2016-06-20",10.95,11.35,10.95,11.15,79200.0],["2016-06-21",11.19,11.28,10.92,11.07,52700.0],["2016-06-22",11.09,11.22,10.85,10.97,52400.0],["2016-06-23",11.11,11.26,10.96,11.12,55900.0],["2016-06-24",10.6,10.76,10.32,10.4,296400.0],["2016-06-27",10.29,10.32,9.69,9.71,158000.0],["2016-06-28",9.8,10.2,9.75,10.05,99600.0],["2016-06-29",10.13,10.34,9.46,10.34,71400.0],["2016-06-30",10.3,10.74,10.08,10.73,83500.0],["2016-07-01",10.67,10.69,10.17,10.37,59000.0],["2016-07-05",10.36,10.58,10.1,10.22,63700.0],["2016-07-06",10.14,10.3,10.02,10.22,44700.0],["2016-07-07",10.22,11.0,10.02,10.23,47400.0],["2016-07-08",10.39,10.39,9.79,10.3,80700.0],["2016-07-11",10.4,10.67,10.35,10.52,53100.0],["2016-07-12",10.57,10.88,10.02,10.81,94700.0],["2016-07-13",10.83,10.99,10.76,10.97,75100.0],["2016-07-14",11.04,11.09,10.88,10.93,42200.0],["2016-07-15",11.05,11.08,10.9,11.03,44000.0],["2016-07-18",11.07,11.07,10.28,10.89,67900.0],["2016-07-19",10.9,11.05,10.85,10.86,36100.0],["2016-07-20",10.92,11.03,10.77,10.92,44400.0],["2016-07-21",10.92,10.95,10.83,10.9,33100.0],["2016-07-22",10.95,11.03,10.84,10.92,27000.0],["2016-07-25",10.92,11.0,10.88,10.92,21500.0],["2016-07-26",10.95,11.08,10.73,11.05,27600.0],["2016-07-27",11.07,11.33,10.83,11.3,50300.0],["2016-07-28",11.29,11.48,11.11,11.32,53000.0],["2016-07-29",11.95,11.95,10.81,11.11,143500.0],["2016-08-01",11.12,11.31,10.97,11.0,62400.0],["2016-08-02",11.0,11.03,10.72,10.96,70300.0],["2016-08-03",10.91,11.26,10.8,11.16,55400.0],["2016-08-04",11.07,11.42,11.04,11.33,55500.0],["2016-08-05",11.46,11.69,11.13,11.6,58300.0],["2016-08-08",11.6,11.77,11.57,11.72,43700.0],["2016-08-09",11.77,11.83,11.7,11.76,51900.0],["2016-08-10",11.74,11.81,11.64,11.76,57400.0],["2016-08-11",11.73,11.89,11.72,11.81,62500.0],["2016-08-12",11.79,11.81,11.34,11.64,39900.0],["2016-08-15",11.64,11.83,11.64,11.72,44700.0],["2016-08-16",11.73,11.85,11.7,11.83,33800.0],["2016-08-17",11.81,11.84,11.57,11.63,68200.0],["2016-08-18",11.58,11.86,11.26,11.77,41300.0],["2016-08-19",11.77,12.45,11.77,12.33,139500.0],["2016-08-22",12.37,12.45,12.01,12.2,110600.0],["2016-08-23",12.26,12.49,12.24,12.38,40600.0],["2016-08-24",12.4,12.41,12.01,12.09,107000.0],["2016-08-25",11.99,12.04,11.65,11.7,82900.0],["2016-08-26",11.72,11.85,11.59,11.72,48500.0],["2016-08-29",11.66,11.81,11.54,11.66,38700.0],["2016-08-30",11.68,11.81,11.68,11.72,36000.0],["2016-08-31",11.73,11.73,11.47,11.47,107600.0],["2016-09-01",11.4,11.49,11.34,11.47,113700.0],["2016-09-02",11.47,12.02,11.47,11.95,95900.0],["2016-09-06",12.08,12.16,11.94,12.05,57900.0],["2016-09-07",12.07,12.1,11.91,11.99,37800.0],["2016-09-08",11.99,12.0,11.82,11.96,38700.0],["2016-09-09",11.82,11.88,11.28,11.29,51400.0],["2016-09-12",11.16,11.49,11.16,11.48,49400.0],["2016-09-13",11.42,11.49,11.13,11.13,39800.0],["2016-09-14",11.18,11.23,11.03,11.12,24800.0],["2016-09-15",11.18,11.5,11.17,11.46,59400.0],["2016-09-16",11.45,11.72,11.31,11.7,253000.0],["2016-09-19",11.72,11.8,11.46,11.47,55000.0],["2016-09-20",11.57,11.6,10.97,11.04,74600.0],["2016-09-21",11.16,11.47,11.09,11.39,119500.0],["2016-09-22",11.55,11.99,11.46,11.94,78500.0],["2016-09-23",11.87,12.02,11.55,11.64,72600.0],["2016-09-26",11.61,11.73,11.47,11.48,45500.0],["2016-09-27",11.47,11.62,11.38,11.49,65600.0],["2016-09-28",11.49,11.71,11.33,11.67,97300.0],["2016-09-29",11.63,11.74,11.55,11.57,80400.0],["2016-09-30",11.66,11.68,11.33,11.4,121200.0],["2016-10-03",11.3,11.69,11.3,11.69,97700.0],["2016-10-04",11.68,11.73,11.55,11.61,59100.0],["2016-10-05",11.64,11.71,11.57,11.66,57900.0],["2016-10-06",11.65,11.71,11.46,11.65,48000.0],["2016-10-07",11.69,11.69,11.45,11.53,50400.0],["2016-10-10",11.53,11.63,11.39,11.4,75600.0],["2016-10-11",11.38,11.48,11.07,11.08,78500.0],["2016-10-12",11.14,11.14,10.94,11.02,85400.0],["2016-10-13",10.86,11.0,10.64,10.66,86600.0],["2016-10-14",10.74,11.0,10.7,10.74,128700.0],["2016-10-17",10.86,10.95,10.77,10.83,74300.0],["2016-10-18",10.96,11.0,10.75,10.77,53400.0],["2016-10-19",10.83,11.05,10.78,10.97,111600.0],["2016-10-20",11.0,11.05,10.85,10.88,58100.0],["2016-10-21",10.8,10.9,10.78,10.85,50800.0],["2016-10-24",10.9,11.28,10.9,11.0,75700.0],["2016-10-25",11.07,11.07,10.83,10.95,40200.0],["2016-10-26",10.9,11.06,10.84,10.85,45000.0],["2016-10-27",11.0,11.0,10.41,10.45,86300.0],["2016-10-28",10.0,10.05,9.4,9.7,301800.0],["2016-10-31",9.2,9.63,9.0,9.15,198400.0],["2016-11-01",9.1,9.8,9.05,9.75,197500.0],["2016-11-02",9.75,9.75,9.15,9.2,148600.0],["2016-11-03",9.35,9.7,9.2,9.65,75600.0],["2016-11-04",9.6,9.7,9.35,9.5,96600.0],["2016-11-07",9.8,10.05,9.75,9.95,110100.0],["2016-11-08",10.05,10.25,9.85,10.2,67800.0],["2016-11-09",10.15,10.8,9.36,10.75,101100.0],["2016-11-10",10.8,11.05,10.4,11.05,200600.0],["2016-11-11",11.05,11.7,10.8,11.65,222200.0],["2016-11-14",13.85,13.85,12.65,13.4,955300.0],["2016-11-15",13.4,13.74,13.35,13.5,304800.0],["2016-11-16",13.45,13.55,13.4,13.45,452800.0],["2016-11-17",13.45,13.55,13.45,13.5,444100.0],["2016-11-18",13.55,13.55,13.45,13.5,177800.0],["2016-11-21",13.5,13.5,13.4,13.5,135700.0],["2016-11-22",13.45,13.5,13.45,13.5,160300.0],["2016-11-23",13.5,13.5,13.45,13.5,92900.0],["2016-11-25",13.4,13.55,13.4,13.55,118600.0],["2016-11-28",13.5,14.0,13.5,14.0,209900.0],["2016-11-29",14.0,14.15,13.8,13.8,149800.0],["2016-11-30",13.95,13.95,13.4,13.4,153800.0],["2016-12-01",13.35,13.65,13.35,13.4,134300.0],["2016-12-02",13.4,13.6,13.4,13.55,107300.0],["2016-12-05",13.75,13.75,13.55,13.65,92800.0],["2016-12-06",13.75,13.8,13.35,13.65,248300.0],["2016-12-07",13.55,13.78,13.4,13.45,132600.0],["2016-12-08",13.45,13.65,13.45,13.55,100100.0],["2016-12-09",13.65,13.75,13.45,13.65,74400.0],["2016-12-12",13.6,13.75,13.6,13.65,98300.0],["2016-12-13",13.65,13.7,13.5,13.6,69600.0],["2016-12-14",13.6,13.75,13.5,13.6,111600.0],["2016-12-15",13.65,13.85,13.6,13.7,119700.0],["2016-12-16",13.7,13.8,13.55,13.7,873300.0],["2016-12-19",13.8,14.1,13.55,14.1,130200.0],["2016-12-20",14.0,14.1,13.8,13.95,100700.0],["2016-12-21",13.9,14.0,13.85,13.95,54400.0],["2016-12-22",14.0,14.0,13.76,13.85,82900.0],["2016-12-23",13.9,13.95,13.85,13.95,38900.0],["2016-12-27",13.85,14.05,13.85,13.9,63200.0],["2016-12-28",13.9,13.95,13.75,13.85,84900.0],["2016-12-29",13.85,13.95,13.85,13.95,48400.0],["2016-12-30",13.95,13.95,13.75,13.75,44100.0],["2017-01-03",13.95,13.95,13.75,13.85,102900.0],["2017-01-04",13.85,13.95,13.83,13.95,162500.0],["2017-01-05",13.8,13.95,13.8,13.9,86800.0],["2017-01-06",13.95,13.95,13.75,13.8,70100.0],["2017-01-09",13.75,13.75,13.56,13.7,56100.0],["2017-01-10",13.75,13.75,13.65,13.7,115000.0],["2017-01-11",13.68,13.8,13.6,13.75,100000.0],["2017-01-12",13.7,13.75,13.6,13.6,76700.0],["2017-01-13",13.65,13.75,13.55,13.6,101800.0],["2017-01-17",13.55,13.65,13.35,13.35,84300.0],["2017-01-18",13.45,13.5,13.27,13.5,102000.0],["2017-01-19",13.4,13.5,13.35,13.4,94700.0],["2017-01-20",13.35,13.5,13.3,13.5,97600.0],["2017-01-23",13.6,13.6,13.43,13.5,106100.0],["2017-01-24",13.55,13.73,13.55,13.65,99700.0],["2017-01-25",13.7,13.7,13.5,13.6,108800.0],["2017-01-26",13.55,13.6,13.5,13.6,70800.0],["2017-01-27",13.7,14.0,13.45,13.45,165300.0],["2017-01-30",13.45,13.5,12.85,12.85,222200.0],["2017-01-31",13.0,13.4,12.95,13.05,106400.0],["2017-02-01",13.05,13.35,12.8,13.0,123700.0],["2017-02-02",12.9,12.95,12.45,12.55,93500.0],["2017-02-03",12.55,12.7,12.38,12.55,69800.0],["2017-02-06",12.4,12.58,12.4,12.5,78800.0],["2017-02-07",12.45,12.55,12.33,12.5,78300.0],["2017-02-08",12.45,12.45,12.13,12.15,93300.0],["2017-02-09",12.15,12.45,12.1,12.35,70200.0],["2017-02-10",12.45,12.75,12.35,12.7,86600.0],["2017-02-13",12.85,12.95,12.6,12.8,51100.0],["2017-02-14",12.8,12.95,12.55,12.7,48500.0],["2017-02-15",12.65,13.1,12.65,13.0,60600.0],["2017-02-16",12.9,13.1,12.75,13.0,68700.0],["2017-02-17",13.05,13.1,12.75,13.05,73300.0],["2017-02-21",13.15,13.35,12.85,12.95,65200.0],["2017-02-22",12.85,13.0,12.53,12.7,40500.0],["2017-02-23",12.75,12.9,12.5,12.85,56400.0],["2017-02-24",12.75,12.95,12.7,12.9,33700.0],["2017-02-27",12.8,12.9,12.7,12.75,56300.0],["2017-02-28",12.75,12.75,12.15,12.3,76300.0],["2017-03-01",12.2,12.7,12.2,12.6,59400.0],["2017-03-02",12.6,12.8,12.53,12.65,43500.0],["2017-03-03",12.75,12.75,12.35,12.65,38000.0],["2017-03-06",12.55,12.6,12.3,12.4,77300.0],["2017-03-07",12.45,12.8,12.2,12.55,94100.0],["2017-03-08",12.6,12.7,12.35,12.35,59700.0],["2017-03-09",12.4,12.6,12.4,12.45,39000.0],["2017-03-10",12.5,12.75,12.4,12.45,72800.0],["2017-03-13",12.5,12.95,12.48,12.85,87200.0],["2017-03-14",12.8,12.85,12.5,12.6,39400.0],["2017-03-15",12.55,12.55,12.35,12.45,80700.0],["2017-03-16",12.5,12.85,12.5,12.75,54200.0],["2017-03-17",12.6,12.9,12.6,12.8,218800.0],["2017-03-20",12.75,12.8,12.5,12.55,42100.0],["2017-03-21",12.55,12.7,12.0,12.05,124100.0],["2017-03-22",12.0,12.15,11.8,11.95,117900.0],["2017-03-23",11.9,12.0,11.8,11.85,85300.0],["2017-03-24",11.85,11.97,11.7,11.75,101100.0],["2017-03-27",11.75,12.1,11.68,12.05,87600.0],["2017-03-28",12.0,12.15,11.85,11.85,76500.0],["2017-03-29",11.8,11.85,11.65,11.75,51800.0],["2017-03-30",11.7,11.9,11.6,11.8,106200.0],["2017-03-31",11.8,12.1,11.75,11.9,152800.0],["2017-04-03",12.0,12.0,11.65,11.65,100800.0],["2017-04-04",11.65,11.85,11.45,11.55,98600.0],["2017-04-05",11.55,11.75,11.55,11.7,95000.0],["2017-04-06",11.65,11.95,11.55,11.7,76400.0],["2017-04-07",11.65,11.81,11.6,11.65,101300.0],["2017-04-10",11.6,12.03,11.6,11.75,61300.0],["2017-04-11",11.7,12.15,11.7,12.05,48800.0],["2017-04-12",12.05,12.05,11.8,11.9,41300.0],["2017-04-13",11.85,11.9,11.7,11.8,47500.0],["2017-04-17",11.9,12.1,11.8,12.1,38700.0],["2017-04-18",12.1,12.25,11.93,12.05,41300.0],["2017-04-19",12.15,12.3,12.03,12.2,59000.0],["2017-04-20",12.2,12.4,12.1,12.35,75200.0],["2017-04-21",12.3,12.35,11.95,12.0,58900.0],["2017-04-24",12.25,12.25,11.95,12.0,84600.0],["2017-04-25",12.2,12.5,12.2,12.4,61600.0],["2017-04-26",12.35,12.45,12.2,12.25,104300.0],["2017-04-27",12.25,12.41,12.25,12.35,45500.0],["2017-04-28",12.4,12.45,12.25,12.4,63000.0],["2017-05-01",12.45,12.53,12.28,12.35,93000.0],["2017-05-02",12.3,12.5,12.28,12.4,67500.0],["2017-05-03",12.3,12.4,12.25,12.3,54400.0],["2017-05-04",12.3,12.35,12.2,12.3,31600.0],["2017-05-05",11.45,11.45,10.33,10.7,190600.0],["2017-05-08",10.45,10.49,9.5,9.95,211600.0],["2017-05-09",10.3,10.3,9.95,9.98,124200.0],["2017-05-10",9.9,10.05,9.85,9.95,76500.0],["2017-05-11",9.9,10.1,9.9,10.0,117500.0],["2017-05-12",9.95,10.05,9.9,10.0,100500.0],["2017-05-15",9.95,10.05,9.95,10.05,68700.0],["2017-05-16",10.05,10.2,9.95,10.15,138200.0],["2017-05-17",10.0,10.1,9.57,9.6,154500.0],["2017-05-18",9.5,9.7,9.5,9.6,87500.0],["2017-05-19",9.6,9.6,9.25,9.3,217600.0],["2017-05-22",9.3,9.75,9.2,9.7,98100.0],["2017-05-23",9.7,10.2,9.55,10.05,238500.0],["2017-05-24",10.1,10.1,9.25,9.38,149800.0],["2017-05-25",9.4,9.55,9.15,9.28,125900.0],["2017-05-26",9.25,9.25,9.05,9.25,165600.0],["2017-05-30",9.25,9.3,9.1,9.25,145800.0],["2017-05-31",9.25,9.65,9.0,9.55,178200.0],["2017-06-01",9.6,9.8,9.35,9.65,101400.0],["2017-06-02",9.7,9.9,9.65,9.9,116600.0],["2017-06-05",9.95,9.95,9.65,9.75,69400.0],["2017-06-06",9.7,9.98,9.65,9.85,59000.0],["2017-06-07",9.85,9.95,9.75,9.78,55300.0],["2017-06-08",9.8,10.0,9.75,9.95,65200.0],["2017-06-09",10.0,10.0,9.8,9.95,87700.0],["2017-06-12",9.95,10.0,9.8,9.8,69500.0],["2017-06-13",9.8,9.95,9.7,9.75,87000.0],["2017-06-14",9.75,9.8,9.6,9.65,56600.0],["2017-06-15",9.6,9.85,9.5,9.65,51700.0],["2017-06-16",9.6,9.85,9.55,9.65,125100.0],["2017-06-19",9.7,9.75,9.53,9.7,51100.0],["2017-06-20",9.65,9.9,9.6,9.7,54200.0],["2017-06-21",9.7,9.75,9.55,9.55,47400.0],["2017-06-22",9.6,9.75,9.5,9.65,38000.0],["2017-06-23",9.7,10.05,9.55,9.9,240000.0],["2017-06-26",9.9,10.0,9.75,9.95,117600.0],["2017-06-27",9.95,10.15,9.85,9.85,110600.0],["2017-06-28",9.95,10.18,9.95,10.15,113200.0],["2017-06-29",10.15,10.15,9.88,10.0,53900.0],["2017-06-30",10.05,10.15,9.88,10.15,82200.0],["2017-07-03",10.15,10.15,9.81,9.9,40000.0],["2017-07-05",9.9,10.1,9.85,10.0,63400.0],["2017-07-06",9.95,10.1,9.8,9.95,80500.0],["2017-07-07",10.0,10.1,9.87,10.05,84100.0],["2017-07-10",9.95,10.1,9.95,10.0,92600.0],["2017-07-11",10.0,10.1,9.93,10.1,113600.0],["2017-07-12",10.05,10.18,10.0,10.05,139300.0],["2017-07-13",10.1,10.13,9.66,10.05,65200.0],["2017-07-14",10.0,10.15,9.95,10.15,48300.0],["2017-07-17",10.15,10.15,9.95,10.03,57400.0],["2017-07-18",9.95,10.05,9.95,10.0,43000.0],["2017-07-19",10.05,10.15,9.95,10.15,61500.0],["2017-07-20",10.05,10.15,10.0,10.05,43500.0],["2017-07-21",10.15,10.15,9.9,10.05,83200.0],["2017-07-24",10.0,10.15,9.95,10.1,48900.0],["2017-07-25",10.15,10.16,10.1,10.1,68500.0],["2017-07-26",10.1,10.15,9.98,10.0,42800.0],["2017-07-27",10.1,10.15,9.8,10.05,59000.0],["2017-07-28",10.0,10.1,9.8,9.9,115800.0],["2017-07-31",9.9,10.65,9.9,10.45,351700.0],["2017-08-01",10.45,10.45,10.15,10.25,76300.0],["2017-08-02",10.25,10.25,9.93,9.95,112200.0],["2017-08-03",10.0,10.05,9.2,9.45,106600.0],["2017-08-04",9.4,9.65,9.35,9.55,56900.0],["2017-08-07",9.45,9.5,9.25,9.35,52300.0],["2017-08-08",9.3,9.65,9.25,9.35,48100.0],["2017-08-09",9.2,9.45,9.2,9.25,61300.0],["2017-08-10",9.15,9.2,9.05,9.2,46500.0],["2017-08-11",9.25,9.25,8.95,9.05,94700.0],["2017-08-14",9.1,9.35,9.05,9.2,89400.0],["2017-08-15",9.25,9.35,8.95,9.05,70100.0],["2017-08-16",9.05,9.55,8.9,8.9,134500.0],["2017-08-17",8.9,9.3,8.8,8.85,99800.0],["2017-08-18",8.7,8.9,8.5,8.6,169000.0],["2017-08-21",8.55,9.0,8.55,8.85,84800.0],["2017-08-22",8.8,9.0,8.8,8.9,56400.0],["2017-08-23",8.8,9.25,8.8,9.03,65800.0],["2017-08-24",9.05,9.25,8.98,9.2,72600.0],["2017-08-25",9.2,9.35,9.05,9.28,36300.0],["2017-08-28",9.25,9.3,8.95,9.1,71400.0],["2017-08-29",9.05,9.3,9.05,9.2,58800.0],["2017-08-30",9.2,9.2,9.1,9.1,26700.0],["2017-08-31",9.1,9.25,9.1,9.2,42700.0],["2017-09-01",9.15,9.3,9.15,9.25,39400.0],["2017-09-05",9.15,9.25,8.99,9.2,52100.0],["2017-09-06",9.2,9.3,9.15,9.25,23700.0],["2017-09-07",9.25,9.3,9.15,9.2,19500.0],["2017-09-08",9.15,9.25,9.05,9.15,38500.0],["2017-09-11",9.2,9.3,9.05,9.15,33500.0],["2017-09-12",9.2,9.3,9.2,9.3,37200.0],["2017-09-13",9.3,9.35,9.25,9.3,48500.0],["2017-09-14",9.25,9.35,9.15,9.25,60900.0],["2017-09-15",9.3,9.35,9.2,9.35,152200.0],["2017-09-18",9.3,9.5,9.3,9.45,94300.0],["2017-09-19",9.45,9.85,9.4,9.85,106300.0],["2017-09-20",9.95,9.95,9.55,9.7,131400.0],["2017-09-21",9.7,9.82,9.5,9.7,155600.0],["2017-09-22",9.75,10.0,9.7,9.95,98200.0],["2017-09-25",9.95,10.0,9.6,9.95,168000.0],["2017-09-26",9.95,10.35,9.95,10.2,93400.0],["2017-09-27",10.35,10.9,10.27,10.9,117300.0],["2017-09-28",10.85,11.05,10.4,10.95,81500.0],["2017-09-29",10.95,11.0,10.55,10.6,95000.0],["2017-10-02",10.65,10.75,10.4,10.7,90600.0],["2017-10-03",10.7,10.9,10.7,10.85,99500.0],["2017-10-04",10.9,10.95,10.75,10.8,43400.0],["2017-10-05",10.75,11.0,10.51,11.0,63500.0],["2017-10-06",10.92,11.01,10.75,10.95,86100.0],["2017-10-09",11.05,11.18,10.95,11.1,32000.0],["2017-10-10",11.2,11.25,11.05,11.2,83000.0],["2017-10-11",11.15,11.35,11.15,11.25,41000.0],["2017-10-12",11.25,11.5,11.23,11.45,50000.0],["2017-10-13",11.4,11.55,11.35,11.5,60500.0],["2017-10-16",11.25,11.25,10.7,11.05,157800.0],["2017-10-17",11.0,11.1,10.75,10.85,39400.0],["2017-10-18",10.95,10.95,10.65,10.8,63400.0],["2017-10-19",10.7,10.71,10.53,10.6,53300.0],["2017-10-20",10.75,10.8,10.6,10.75,54800.0],["2017-10-23",10.8,10.9,10.45,10.45,115900.0],["2017-10-24",10.55,10.65,10.25,10.4,61600.0],["2017-10-25",10.25,10.5,10.1,10.35,81400.0],["2017-10-26",10.35,10.4,10.05,10.2,40600.0],["2017-10-27",10.8,10.8,10.15,10.5,85600.0],["2017-10-30",10.35,10.55,10.25,10.5,99000.0],["2017-10-31",10.45,10.55,10.35,10.4,99800.0],["2017-11-01",10.5,10.53,9.9,10.0,41500.0],["2017-11-02",10.0,10.03,9.75,9.75,60000.0],["2017-11-03",9.8,9.95,9.7,9.8,126600.0],["2017-11-06",9.85,10.3,9.7,10.25,76700.0],["2017-11-07",10.3,10.35,10.0,10.15,79500.0],["2017-11-08",10.15,10.2,9.9,10.1,139300.0],["2017-11-09",10.0,10.25,9.9,10.1,37400.0],["2017-11-10",10.0,10.2,9.95,10.0,60000.0],["2017-11-13",10.0,10.03,9.73,9.75,75300.0],["2017-11-14",9.75,9.8,9.5,9.7,64200.0],["2017-11-15",9.6,9.8,9.21,9.7,54700.0],["2017-11-16",9.75,10.0,9.75,9.85,55700.0],["2017-11-17",9.8,9.85,9.7,9.75,55400.0],["2017-11-20",9.6,10.2,9.6,10.15,45900.0],["2017-11-21",10.2,10.4,9.95,10.05,98800.0],["2017-11-22",10.1,10.45,10.1,10.35,181200.0],["2017-11-24",10.45,10.45,10.2,10.4,24700.0],["2017-11-27",10.35,10.7,10.25,10.3,83800.0],["2017-11-28",10.0,10.5,9.91,10.33,112300.0],["2017-11-29",10.3,10.5,10.0,10.45,82200.0],["2017-11-30",10.4,10.45,10.1,10.25,95200.0],["2017-12-01",10.25,10.25,9.75,9.95,61800.0],["2017-12-04",10.1,10.25,9.75,9.8,104300.0],["2017-12-05",9.8,9.95,9.55,9.65,52000.0],["2017-12-06",9.6,9.75,9.5,9.7,97600.0],["2017-12-07",9.65,9.8,9.6,9.7,54600.0],["2017-12-08",9.65,9.68,9.29,9.45,80300.0],["2017-12-11",9.5,10.3,9.5,10.0,214800.0],["2017-12-12",10.1,10.15,9.95,10.07,71100.0],["2017-12-13",10.15,10.2,9.95,9.95,88000.0],["2017-12-14",9.95,10.0,9.7,9.8,82600.0],["2017-12-15",9.8,10.2,9.75,9.8,419500.0],["2017-12-18",9.9,10.15,9.85,9.9,103600.0],["2017-12-19",9.85,10.0,9.66,9.75,120100.0],["2017-12-20",9.85,9.9,9.75,9.8,52700.0],["2017-12-21",9.8,9.9,9.75,9.85,94000.0],["2017-12-22",9.8,9.9,9.75,9.75,66900.0],["2017-12-26",9.8,9.85,9.55,9.65,69200.0],["2017-12-27",9.7,10.0,9.55,9.65,103300.0],["2017-12-28",9.65,9.75,9.5,9.6,65200.0],["2017-12-29",9.55,9.73,9.5,9.55,90200.0],["2018-01-02",9.6,10.1,9.45,9.9,105000.0],["2018-01-03",10.0,10.6,9.75,10.55,135300.0],["2018-01-04",10.55,10.55,10.0,10.0,88900.0],["2018-01-05",10.0,10.13,9.85,10.1,76400.0],["2018-01-08",10.05,10.3,9.85,10.2,62500.0],["2018-01-09",10.2,10.2,9.6,9.6,68300.0],["2018-01-10",9.7,9.95,9.5,9.85,66100.0],["2018-01-11",9.85,10.06,9.7,9.95,77800.0],["2018-01-12",10.05,10.3,9.9,10.25,60000.0],["2018-01-16",10.25,10.3,10.13,10.15,93100.0],["2018-01-17",10.2,10.2,10.05,10.2,66700.0],["2018-01-18",10.15,10.15,9.9,9.9,29500.0],["2018-01-19",9.9,10.25,9.85,10.15,64600.0],["2018-01-22",10.15,10.15,9.93,10.0,48000.0],["2018-01-23",10.1,10.2,9.85,10.15,85900.0],["2018-01-24",10.15,10.45,10.15,10.3,273400.0],["2018-01-25",10.45,10.55,10.23,10.4,136700.0],["2018-01-26",9.8,10.45,9.45,10.4,245000.0],["2018-01-29",10.3,10.45,10.3,10.4,133200.0],["2018-01-30",10.3,10.45,10.25,10.35,77700.0],["2018-01-31",10.15,10.4,10.06,10.35,95600.0],["2018-02-01",10.25,10.4,10.2,10.4,65000.0],["2018-02-02",10.35,10.85,10.25,10.7,183000.0],["2018-02-05",10.65,10.7,10.25,10.25,151400.0],["2018-02-06",10.25,10.5,10.25,10.35,185000.0],["2018-02-07",10.3,10.58,10.3,10.35,144800.0],["2018-02-08",10.4,10.43,10.2,10.2,143400.0],["2018-02-09",10.35,10.5,10.25,10.4,113900.0],["2018-02-12",10.35,10.5,10.07,10.15,88700.0],["2018-02-13",10.1,10.2,10.1,10.15,81700.0],["2018-02-14",10.1,10.4,10.1,10.35,68200.0],["2018-02-15",10.4,10.7,10.35,10.5,58600.0],["2018-02-16",10.45,10.85,10.35,10.55,142900.0],["2018-02-20",10.4,10.55,10.2,10.3,87100.0],["2018-02-21",10.35,10.45,10.3,10.35,65500.0],["2018-02-22",10.35,10.6,10.25,10.3,104100.0],["2018-02-23",10.35,10.55,10.3,10.55,60700.0],["2018-02-26",10.5,10.7,10.5,10.65,86700.0],["2018-02-27",10.6,10.8,10.6,10.65,71700.0],["2018-02-28",10.7,10.8,10.45,10.45,123300.0],["2018-03-01",10.5,10.5,10.15,10.25,179200.0],["2018-03-02",10.25,10.35,10.15,10.33,72100.0],["2018-03-05",10.35,10.53,10.3,10.5,81700.0],["2018-03-06",10.5,10.7,10.3,10.65,62500.0],["2018-03-07",10.5,10.9,10.45,10.8,58000.0],["2018-03-08",10.9,11.1,10.6,11.05,130700.0],["2018-03-09",11.25,11.3,11.0,11.25,86600.0],["2018-03-12",11.25,11.4,10.98,11.05,79900.0],["2018-03-13",11.05,11.35,10.65,10.75,113700.0],["2018-03-14",10.85,10.85,10.58,10.65,100900.0],["2018-03-15",10.75,10.8,10.5,10.5,145700.0],["2018-03-16",10.45,10.9,10.4,10.75,290000.0],["2018-03-19",10.75,10.75,10.45,10.5,149400.0],["2018-03-20",10.5,10.65,10.45,10.55,107900.0],["2018-03-21",10.5,10.8,10.45,10.6,101700.0],["2018-03-22",10.5,10.6,10.35,10.4,87200.0],["2018-03-23",10.4,10.5,10.25,10.3,95600.0],["2018-03-26",10.5,10.5,10.2,10.3,91400.0],["2018-03-27",10.45,10.8,10.45,10.65,160800.0],["2018-03-28",10.65,10.75,10.35,10.55,150000.0],["2018-03-29",10.5,10.75,10.25,10.3,222900.0],["2018-04-02",10.2,10.4,10.1,10.2,100000.0],["2018-04-03",10.3,10.3,10.05,10.25,91100.0],["2018-04-04",10.25,10.55,10.1,10.5,76300.0],["2018-04-05",10.6,10.75,10.45,10.65,63900.0],["2018-04-06",10.6,10.7,10.5,10.6,77800.0],["2018-04-09",10.65,10.75,10.55,10.55,60500.0],["2018-04-10",10.65,10.9,10.6,10.9,59200.0],["2018-04-11",10.85,10.9,10.75,10.8,42900.0],["2018-04-12",10.85,10.85,10.65,10.65,44300.0],["2018-04-13",10.7,10.8,10.6,10.65,44000.0],["2018-04-16",10.75,10.8,10.55,10.75,45800.0],["2018-04-17",10.8,11.28,10.8,11.2,57500.0],["2018-04-18",11.2,11.7,11.16,11.5,109800.0],["2018-04-19",11.5,11.65,11.35,11.5,52900.0],["2018-04-20",11.45,12.0,11.45,11.95,103800.0],["2018-04-23",11.9,12.0,11.75,11.9,99700.0],["2018-04-24",11.95,12.05,11.7,11.9,97600.0],["2018-04-25",11.85,11.95,11.43,11.45,53400.0],["2018-04-26",11.5,11.53,11.15,11.15,48800.0],["2018-04-27",11.25,11.9,11.15,11.3,96300.0],["2018-04-30",11.35,11.55,11.28,11.5,161000.0],["2018-05-01",11.45,11.6,10.31,11.6,73700.0],["2018-05-02",11.55,11.7,11.5,11.7,49200.0],["2018-05-03",11.65,11.9,11.55,11.65,79700.0],["2018-05-04",11.6,12.09,11.5,12.0,69200.0],["2018-05-07",11.95,12.3,11.65,12.2,87900.0],["2018-05-08",12.15,12.45,12.1,12.3,65200.0],["2018-05-09",12.35,12.5,12.1,12.4,70000.0],["2018-05-10",12.4,12.5,12.25,12.35,100300.0],["2018-05-11",12.35,12.37,12.0,12.15,29700.0],["2018-05-14",12.1,12.15,11.85,11.9,40900.0],["2018-05-15",11.9,12.02,11.8,11.9,33300.0],["2018-05-16",11.95,12.0,11.8,11.8,65800.0],["2018-05-17",11.8,11.95,11.75,11.95,38300.0],["2018-05-18",11.95,12.05,10.26,11.9,53400.0],["2018-05-21",11.95,12.0,11.9,12.0,42200.0],["2018-05-22",11.95,12.15,11.9,11.95,77000.0],["2018-05-23",12.0,12.25,11.9,12.25,39800.0],["2018-05-24",12.15,12.4,12.01,12.35,49200.0],["2018-05-25",12.4,12.48,11.8,12.0,107200.0],["2018-05-29",11.95,12.33,11.95,12.15,107000.0],["2018-05-30",12.1,12.3,11.86,11.9,85400.0],["2018-05-31",11.85,12.0,11.7,11.7,51500.0],["2018-06-01",11.85,11.95,11.75,11.85,90100.0],["2018-06-04",11.9,12.1,11.83,12.05,48600.0],["2018-06-05",12.05,12.23,11.95,12.15,58600.0],["2018-06-06",12.05,12.25,12.05,12.2,70000.0],["2018-06-07",12.25,12.3,12.0,12.1,47900.0],["2018-06-08",12.05,12.15,12.0,12.05,41900.0],["2018-06-11",12.1,12.2,11.9,12.08,49900.0],["2018-06-12",12.05,12.2,11.9,12.0,48700.0],["2018-06-13",12.05,12.1,11.75,11.9,54200.0],["2018-06-14",11.9,12.25,11.9,12.2,98500.0],["2018-06-15",12.15,12.23,12.05,12.2,115900.0],["2018-06-18",12.2,12.7,11.95,12.7,91400.0],["2018-06-19",12.65,13.0,12.5,12.9,94800.0],["2018-06-20",13.05,14.7,12.95,13.9,420300.0],["2018-06-21",14.45,14.45,13.6,14.0,189300.0],["2018-06-22",14.15,14.15,13.65,13.8,234100.0],["2018-06-25",13.9,13.9,13.35,13.45,79300.0],["2018-06-26",13.45,13.95,13.4,13.8,83100.0],["2018-06-27",13.85,13.85,13.4,13.4,50600.0],["2018-06-28",13.4,13.5,13.25,13.4,49400.0],["2018-06-29",13.45,13.45,13.0,13.2,78600.0],["2018-07-02",13.6,14.1,13.3,14.1,177900.0],["2018-07-03",14.1,14.15,13.85,13.9,95700.0],["2018-07-05",14.1,14.1,13.75,13.85,81500.0],["2018-07-06",13.8,13.95,13.65,13.9,105000.0],["2018-07-09",14.0,14.0,13.65,13.8,35600.0],["2018-07-10",13.8,13.9,13.6,13.8,47200.0],["2018-07-11",13.8,13.8,13.6,13.7,35200.0],["2018-07-12",13.75,13.85,13.6,13.7,61800.0],["2018-07-13",13.7,13.75,13.4,13.45,36700.0],["2018-07-16",13.6,13.62,13.45,13.5,36600.0],["2018-07-17",13.5,13.7,13.45,13.55,28400.0],["2018-07-18",13.6,13.7,13.45,13.65,30200.0],["2018-07-19",13.65,13.78,13.6,13.7,87200.0],["2018-07-20",13.75,13.9,13.65,13.7,77900.0],["2018-07-23",13.7,13.8,13.6,13.65,62900.0],["2018-07-24",13.7,13.75,13.15,13.15,85900.0],["2018-07-25",13.2,13.55,12.95,13.45,88700.0],["2018-07-26",13.5,13.65,13.25,13.5,49000.0],["2018-07-27",14.45,14.45,13.2,13.55,329400.0],["2018-07-30",13.85,13.9,13.3,13.55,158100.0],["2018-07-31",13.45,13.85,13.4,13.5,148300.0],["2018-08-01",13.55,13.65,13.15,13.2,126300.0],["2018-08-02",13.1,13.5,13.1,13.45,59100.0],["2018-08-03",13.1,13.55,12.94,12.95,161300.0],["2018-08-06",12.95,13.25,12.95,13.2,69100.0],["2018-08-07",13.25,13.45,13.18,13.25,103000.0],["2018-08-08",13.25,13.5,13.1,13.2,49400.0],["2018-08-09",13.15,13.29,13.05,13.1,77400.0],["2018-08-10",13.1,13.2,12.99,13.1,38900.0],["2018-08-13",13.15,13.23,12.95,13.0,58000.0],["2018-08-14",13.0,13.05,12.75,12.95,98700.0],["2018-08-15",13.0,13.0,12.63,12.7,55400.0],["2018-08-16",12.7,12.83,12.6,12.65,65700.0],["2018-08-17",12.55,12.85,12.55,12.7,76300.0],["2018-08-20",12.75,12.95,12.56,12.9,54200.0],["2018-08-21",13.0,13.05,12.88,13.0,100300.0],["2018-08-22",13.1,13.25,12.97,13.2,73700.0],["2018-08-23",13.25,13.38,13.0,13.2,86700.0],["2018-08-24",13.1,13.35,13.05,13.2,85800.0],["2018-08-27",13.25,13.4,13.15,13.3,60800.0],["2018-08-28",13.3,13.38,13.2,13.3,49100.0],["2018-08-29",13.35,13.45,13.15,13.25,38500.0],["2018-08-30",13.25,13.3,13.15,13.25,58200.0],["2018-08-31",13.2,13.46,13.15,13.45,46800.0],["2018-09-04",13.5,13.5,13.1,13.35,54200.0],["2018-09-05",13.35,13.35,13.1,13.25,23600.0],["2018-09-06",13.25,13.3,13.05,13.05,43200.0],["2018-09-07",13.0,13.13,12.9,13.0,48500.0],["2018-09-10",13.05,13.05,12.65,12.75,45500.0],["2018-09-11",12.7,12.81,12.51,12.7,49500.0],["2018-09-12",12.7,12.7,12.26,12.35,44300.0],["2018-09-13",12.35,12.8,12.35,12.7,59500.0],["2018-09-14",12.7,12.85,12.65,12.8,48800.0],["2018-09-17",12.95,13.15,12.95,13.05,63300.0],["2018-09-18",13.1,13.4,13.05,13.4,51800.0],["2018-09-19",13.45,13.65,13.15,13.15,105400.0],["2018-09-20",13.25,13.4,13.08,13.4,36500.0],["2018-09-21",13.35,13.53,13.15,13.25,222500.0],["2018-09-24",13.3,13.5,13.15,13.25,51600.0],["2018-09-25",13.3,13.55,13.3,13.45,61000.0],["2018-09-26",13.45,13.5,13.3,13.45,39000.0],["2018-09-27",13.55,13.55,13.2,13.35,26300.0],["2018-09-28",13.3,13.6,13.1,13.45,80000.0],["2018-10-01",13.48,13.7,13.07,13.09,68600.0],["2018-10-02",13.09,13.31,12.66,12.93,94600.0],["2018-10-03",12.94,13.3,12.8,13.26,37500.0],["2018-10-04",13.21,13.22,13.0,13.05,66900.0],["2018-10-05",13.03,13.16,12.58,12.82,44500.0],["2018-10-08",11.88,12.71,11.88,12.42,88700.0],["2018-10-09",12.41,12.78,12.3,12.59,70700.0],["2018-10-10",12.58,12.65,12.12,12.13,65700.0],["2018-10-11",12.06,12.39,11.82,11.82,70100.0],["2018-10-12",12.08,12.37,11.76,11.95,77900.0],["2018-10-15",11.95,12.38,11.78,11.9,45100.0],["2018-10-16",12.0,12.31,11.89,12.28,120000.0],["2018-10-17",12.22,12.54,12.15,12.51,40900.0],["2018-10-18",12.5,12.5,11.97,11.98,56300.0],["2018-10-19",11.96,12.25,11.83,11.99,47000.0],["2018-10-22",12.05,12.05,11.85,11.99,36000.0],["2018-10-23",11.8,12.01,11.61,11.85,63100.0],["2018-10-24",11.79,11.85,11.31,11.35,39800.0],["2018-10-25",11.42,11.8,11.42,11.48,91100.0],["2018-10-26",11.28,11.66,11.08,11.49,59000.0],["2018-10-29",11.6,12.05,11.49,11.72,50400.0],["2018-10-30",11.73,11.96,11.73,11.93,109600.0],["2018-10-31",12.08,12.21,11.58,11.6,133400.0],["2018-11-01",11.78,12.0,11.5,11.72,74800.0],["2018-11-02",11.73,12.13,11.63,11.66,77000.0],["2018-11-05",11.66,11.98,11.48,11.66,86600.0],["2018-11-06",11.7,11.85,11.6,11.7,101700.0],["2018-11-07",11.69,11.98,11.65,11.82,129000.0],["2018-11-08",11.74,11.89,11.66,11.86,44700.0],["2018-11-09",11.79,11.94,11.59,11.6,156100.0],["2018-11-12",11.6,11.69,11.37,11.49,98000.0],["2018-11-13",11.49,11.77,11.49,11.61,64300.0],["2018-11-14",11.74,11.86,11.16,11.19,106900.0],["2018-11-15",11.0,11.61,10.95,11.59,90200.0],["2018-11-16",11.73,12.77,11.63,12.7,173300.0],["2018-11-19",12.6,12.99,11.79,11.94,150000.0],["2018-11-20",11.73,12.05,11.31,11.87,87000.0],["2018-11-21",11.84,12.14,11.69,11.73,82000.0],["2018-11-23",11.6,11.99,11.53,11.62,48100.0],["2018-11-26",11.65,11.81,11.5,11.74,67200.0],["2018-11-27",11.63,11.73,11.46,11.62,45100.0],["2018-11-28",11.71,11.76,11.5,11.72,89700.0],["2018-11-29",11.69,11.84,11.65,11.7,69300.0],["2018-11-30",11.71,11.95,11.65,11.84,133800.0],["2018-12-03",12.05,12.05,11.63,11.85,92300.0],["2018-12-04",11.79,11.84,11.03,11.08,98700.0],["2018-12-06",10.96,11.25,10.96,11.23,83200.0],["2018-12-07",11.29,11.41,10.7,10.76,129200.0],["2018-12-10",10.77,11.09,10.7,11.02,96100.0],["2018-12-11",11.25,11.25,10.78,11.1,77800.0],["2018-12-12",11.23,11.85,11.23,11.58,88300.0],["2018-12-13",11.61,11.78,11.47,11.57,73500.0],["2018-12-14",10.78,11.52,10.78,11.24,80200.0],["2018-12-17",11.26,11.34,10.83,10.9,160500.0],["2018-12-18",11.07,11.07,10.61,10.61,165200.0],["2018-12-19",10.56,10.81,10.12,10.29,105200.0],["2018-12-20",10.27,10.55,9.97,9.99,148200.0],["2018-12-21",10.02,10.17,9.64,9.73,426200.0],["2018-12-24",9.71,9.71,9.28,9.29,111500.0],["2018-12-26",9.31,9.7,9.31,9.63,188100.0],["2018-12-27",9.54,9.97,9.52,9.97,162700.0],["2018-12-28",10.04,10.35,10.02,10.12,122000.0],["2018-12-31",10.23,10.24,9.89,10.09,94600.0],["2019-01-02",9.99,10.49,9.95,10.39,114700.0],["2019-01-03",10.3,10.41,10.02,10.07,87400.0],["2019-01-04",10.14,10.7,10.11,10.67,112800.0],["2019-01-07",10.7,10.96,10.69,10.88,61500.0],["2019-01-08",11.28,11.99,11.27,11.7,211300.0],["2019-01-09",11.82,11.84,11.25,11.54,158800.0],["2019-01-10",11.53,11.67,11.38,11.56,102000.0],["2019-01-11",11.56,11.92,11.43,11.72,331900.0],["2019-01-14",11.71,11.97,11.48,11.51,480500.0],["2019-01-15",11.25,11.56,11.0,11.4,202700.0],["2019-01-16",11.46,11.55,11.26,11.42,213900.0],["2019-01-17",11.33,11.69,11.29,11.57,212600.0],["2019-01-18",11.66,11.81,11.47,11.74,315400.0],["2019-01-22",11.71,11.82,11.34,11.4,306500.0],["2019-01-23",11.39,11.54,10.67,11.09,112600.0],["2019-01-24",11.13,11.24,11.03,11.04,97300.0],["2019-01-25",11.15,11.61,11.02,11.4,204000.0],["2019-01-28",11.31,11.5,11.11,11.36,231600.0],["2019-01-29",11.35,11.67,11.27,11.53,133500.0],["2019-01-30",11.58,11.68,11.32,11.42,142600.0],["2019-01-31",11.42,11.93,11.34,11.86,209400.0],["2019-02-01",12.65,14.2,12.36,13.5,920200.0],["2019-02-04",13.5,14.44,13.38,14.08,384700.0],["2019-02-05",14.0,14.11,13.4,13.44,410400.0],["2019-02-06",13.44,13.77,13.2,13.53,600000.0],["2019-02-07",13.52,13.63,13.34,13.41,197600.0],["2019-02-08",13.41,13.54,13.25,13.28,129200.0],["2019-02-11",13.4,13.42,13.14,13.15,153600.0],["2019-02-12",13.2,13.33,13.04,13.19,226300.0],["2019-02-13",13.25,13.39,13.08,13.26,341000.0],["2019-02-14",13.25,13.4,13.23,13.33,246200.0],["2019-02-15",13.44,13.55,13.37,13.49,199500.0],["2019-02-19",13.5,13.66,13.36,13.38,142500.0],["2019-02-20",13.33,13.53,13.33,13.52,252700.0],["2019-02-21",13.47,13.66,13.47,13.56,136600.0],["2019-02-22",13.65,13.74,13.63,13.67,160400.0],["2019-02-25",13.84,13.86,13.51,13.64,155900.0],["2019-02-26",13.64,13.67,13.4,13.4,131700.0],["2019-02-27",13.35,13.39,13.16,13.21,84100.0],["2019-02-28",13.21,13.26,13.11,13.2,168200.0],["2019-03-01",13.24,13.31,13.01,13.02,205700.0],["2019-03-04",13.03,13.15,12.96,13.05,141500.0],["2019-03-05",13.01,13.13,12.89,12.95,128800.0],["2019-03-06",12.96,12.96,12.51,12.71,213600.0],["2019-03-07",12.68,12.75,12.57,12.67,99200.0],["2019-03-08",12.57,12.72,12.52,12.59,101700.0],["2019-03-11",12.67,13.16,12.65,13.09,220000.0],["2019-03-12",13.11,13.14,12.91,13.1,84200.0],["2019-03-13",13.15,13.16,12.84,12.84,110000.0],["2019-03-14",12.87,13.14,12.87,13.05,90500.0],["2019-03-15",13.09,13.14,12.64,12.68,318300.0],["2019-03-18",12.68,13.04,12.65,12.93,316600.0],["2019-03-19",12.98,13.07,12.81,12.88,140800.0],["2019-03-20",12.84,13.22,12.79,13.04,149800.0],["2019-03-21",13.01,13.29,13.01,13.13,112800.0],["2019-03-22",13.06,13.11,12.37,12.39,193000.0],["2019-03-25",12.35,12.51,12.23,12.36,104600.0],["2019-03-26",12.4,12.68,12.4,12.51,85400.0],["2019-03-27",12.46,12.71,12.23,12.47,70700.0],["2019-03-28",12.45,12.85,12.4,12.78,164500.0],["2019-03-29",12.86,12.86,12.54,12.67,156100.0],["2019-04-01",12.82,12.91,12.62,12.68,136500.0],["2019-04-02",12.7,12.79,12.49,12.53,103100.0],["2019-04-03",12.72,12.78,12.49,12.55,175800.0],["2019-04-04",12.6,12.74,12.4,12.5,106300.0],["2019-04-05",12.57,12.68,12.46,12.54,151300.0],["2019-04-08",12.54,12.65,12.4,12.47,129300.0],["2019-04-09",12.45,12.51,12.33,12.33,98700.0],["2019-04-10",12.33,12.63,12.28,12.58,153700.0],["2019-04-11",12.61,12.61,12.46,12.48,72300.0],["2019-04-12",12.55,12.55,12.41,12.49,67700.0],["2019-04-15",12.5,12.56,12.35,12.54,114300.0],["2019-04-16",12.59,13.03,12.48,12.78,242900.0],["2019-04-17",12.86,13.01,12.47,12.6,106200.0],["2019-04-18",12.59,12.67,12.47,12.5,73300.0],["2019-04-22",12.58,12.71,12.52,12.69,78900.0],["2019-04-23",12.76,13.06,12.6,13.04,130500.0],["2019-04-24",13.1,13.23,13.02,13.03,97900.0],["2019-04-25",13.01,13.05,12.7,12.82,84900.0],["2019-04-26",12.79,12.86,12.69,12.81,79000.0],["2019-04-29",12.77,13.06,12.77,12.97,91500.0],["2019-04-30",13.0,13.09,12.76,12.87,198200.0],["2019-05-01",13.0,13.06,12.82,12.92,207100.0],["2019-05-02",12.95,13.16,12.87,13.1,118600.0],["2019-05-03",12.8,12.85,12.33,12.75,211300.0],["2019-05-06",12.46,12.92,12.44,12.82,151300.0],["2019-05-07",12.6,12.79,12.38,12.48,121600.0],["2019-05-08",12.56,12.56,12.32,12.34,71100.0],["2019-05-09",12.31,12.35,12.1,12.2,95500.0],["2019-05-10",12.12,12.24,11.99,12.14,85800.0],["2019-05-13",11.8,11.93,11.58,11.67,185800.0],["2019-05-14",11.7,11.95,11.7,11.88,78800.0],["2019-05-15",11.8,11.93,11.78,11.83,82300.0],["2019-05-16",11.89,12.06,11.87,11.99,177000.0],["2019-05-17",11.87,12.11,11.87,11.9,56000.0],["2019-05-20",11.81,11.91,11.73,11.88,60700.0],["2019-05-21",11.99,12.09,11.85,12.01,59400.0],["2019-05-22",11.96,12.05,11.87,11.94,64100.0],["2019-05-23",11.82,11.86,11.43,11.5,88300.0],["2019-05-24",11.56,11.79,11.54,11.75,186800.0],["2019-05-28",11.76,11.89,11.75,11.79,61000.0],["2019-05-29",11.21,11.66,11.21,11.48,210000.0],["2019-05-30",11.49,11.83,11.49,11.74,114500.0],["2019-05-31",11.57,11.63,10.88,10.89,130800.0],["2019-06-03",10.9,11.05,10.84,10.97,131200.0],["2019-06-04",11.09,11.45,11.09,11.44,133600.0],["2019-06-05",11.5,11.5,11.3,11.42,116600.0],["2019-06-06",11.47,11.56,11.24,11.44,118200.0],["2019-06-07",11.42,11.59,11.33,11.52,73100.0],["2019-06-10",11.57,11.82,11.47,11.51,61600.0],["2019-06-11",11.64,11.75,11.32,11.46,93600.0],["2019-06-12",11.45,11.48,11.23,11.45,71800.0],["2019-06-13",11.47,11.79,11.41,11.49,71000.0],["2019-06-14",12.0,12.47,11.83,11.83,177400.0],["2019-06-17",11.9,11.9,11.55,11.61,98300.0],["2019-06-18",11.66,12.02,11.6,11.83,90300.0],["2019-06-19",11.91,11.91,11.72,11.86,58900.0],["2019-06-20",12.0,12.12,11.92,12.04,130300.0],["2019-06-21",12.03,12.14,11.85,11.88,237800.0],["2019-06-24",11.88,11.92,11.67,11.7,163200.0],["2019-06-25",11.71,12.1,11.65,12.06,233800.0],["2019-06-26",12.1,12.45,12.1,12.17,158100.0],["2019-06-27",12.23,12.34,12.2,12.32,147000.0],["2019-06-28",12.31,12.72,12.31,12.68,295600.0],["2019-07-01",12.81,12.97,12.67,12.8,120700.0],["2019-07-02",12.84,12.9,12.51,12.69,121300.0],["2019-07-03",12.75,13.14,12.71,12.93,123900.0],["2019-07-05",12.87,12.98,12.61,12.66,133900.0],["2019-07-08",12.66,12.73,12.49,12.61,148100.0],["2019-07-09",12.56,12.66,12.43,12.63,109400.0],["2019-07-10",12.72,12.86,12.55,12.58,128900.0],["2019-07-11",12.65,12.87,12.61,12.85,94800.0],["2019-07-12",12.85,12.95,12.8,12.89,101200.0],["2019-07-15",12.91,12.99,12.65,12.83,118900.0],["2019-07-16",12.81,13.05,12.81,12.87,91800.0],["2019-07-17",12.85,12.89,12.74,12.86,126800.0],["2019-07-18",12.85,12.94,12.8,12.87,73300.0],["2019-07-19",12.82,13.04,12.82,13.01,110800.0],["2019-07-22",13.03,13.07,12.81,12.83,175000.0],["2019-07-23",12.9,12.98,12.81,12.88,160400.0],["2019-07-24",12.88,13.32,12.86,13.29,104700.0],["2019-07-25",13.36,13.39,12.98,13.07,89000.0],["2019-07-26",13.15,13.31,13.06,13.25,57900.0],["2019-07-29",13.3,13.3,13.13,13.24,47400.0],["2019-07-30",13.16,13.38,13.15,13.3,89100.0],["2019-07-31",13.31,13.49,13.1,13.13,121600.0],["2019-08-01",13.19,13.42,13.08,13.12,77400.0],["2019-08-02",13.03,13.12,12.81,12.84,75500.0],["2019-08-05",12.8,12.82,12.3,12.53,112500.0],["2019-08-06",12.63,12.69,12.32,12.51,106200.0],["2019-08-07",12.34,12.57,12.22,12.49,55600.0],["2019-08-08",12.55,13.07,12.55,12.83,138600.0],["2019-08-09",13.38,13.38,12.37,13.09,251800.0],["2019-08-12",13.06,13.67,13.06,13.65,181700.0],["2019-08-13",13.46,13.8,13.3,13.76,261900.0],["2019-08-14",13.24,13.66,13.03,13.59,196200.0],["2019-08-15",13.59,13.67,13.02,13.04,137000.0],["2019-08-16",13.15,13.28,13.06,13.14,138800.0],["2019-08-19",13.33,13.44,13.17,13.19,67000.0],["2019-08-20",13.15,13.29,13.1,13.18,92000.0],["2019-08-21",13.33,13.6,13.3,13.5,90800.0],["2019-08-22",13.5,13.71,13.38,13.47,129500.0],["2019-08-23",13.43,13.47,12.94,12.95,95000.0],["2019-08-26",13.07,13.14,12.86,12.91,63000.0],["2019-08-27",12.97,13.04,12.52,12.54,91000.0],["2019-08-28",12.51,12.75,12.51,12.58,62700.0],["2019-08-29",12.68,13.01,12.68,12.93,66100.0],["2019-08-30",12.97,13.03,12.73,12.78,56300.0],["2019-09-03",12.67,12.8,12.49,12.55,80100.0],["2019-09-04",12.72,12.96,12.6,12.72,64600.0],["2019-09-05",12.89,13.29,12.82,12.99,72500.0],["2019-09-06",13.06,13.14,12.75,13.04,62000.0],["2019-09-09",13.06,13.26,12.93,13.19,57300.0],["2019-09-10",13.17,13.48,12.92,13.3,76900.0],["2019-09-11",13.44,14.18,13.39,14.13,162800.0],["2019-09-12",14.3,14.58,13.94,14.52,155100.0],["2019-09-13",14.54,14.71,14.32,14.37,108700.0],["2019-09-16",14.31,14.54,14.18,14.24,76000.0],["2019-09-17",14.17,14.39,14.09,14.24,73000.0],["2019-09-18",14.25,14.4,13.91,13.95,82900.0],["2019-09-19",14.03,14.18,13.7,13.71,55600.0],["2019-09-20",13.74,13.91,13.55,13.6,247600.0],["2019-09-23",13.62,13.7,13.55,13.66,45900.0],["2019-09-24",13.7,13.85,13.56,13.63,103700.0],["2019-09-25",13.57,13.87,13.54,13.85,89700.0],["2019-09-26",13.83,13.83,13.59,13.72,48800.0],["2019-09-27",13.78,13.87,13.66,13.75,107800.0],["2019-09-30",13.79,13.8,13.61,13.62,75400.0],["2019-10-01",13.7,13.97,13.28,13.32,85600.0],["2019-10-02",13.24,13.37,13.06,13.29,79800.0],["2019-10-03",13.25,13.38,13.0,13.05,63600.0],["2019-10-04",13.1,13.54,13.1,13.52,82100.0],["2019-10-07",13.46,13.72,13.41,13.62,63700.0],["2019-10-08",13.55,13.57,13.29,13.34,79200.0],["2019-10-09",13.38,13.48,13.17,13.31,53600.0],["2019-10-10",13.35,13.44,13.25,13.39,59200.0],["2019-10-11",13.57,13.88,13.46,13.62,67100.0],["2019-10-14",13.63,13.73,13.55,13.72,46500.0],["2019-10-15",13.66,14.22,13.66,13.89,77300.0],["2019-10-16",13.89,14.18,13.89,14.09,56000.0],["2019-10-17",14.18,14.44,14.17,14.28,110300.0],["2019-10-18",14.2,14.34,13.85,14.28,100000.0],["2019-10-21",14.4,14.54,14.18,14.3,57800.0],["2019-10-22",14.28,14.44,14.19,14.32,30100.0],["2019-10-23",14.29,14.39,14.19,14.29,43400.0],["2019-10-24",14.29,14.36,13.8,13.81,63400.0],["2019-10-25",13.81,13.94,13.75,13.79,25500.0],["2019-10-28",13.79,14.1,13.77,13.99,51500.0],["2019-10-29",13.97,14.64,13.87,14.4,181600.0],["2019-10-30",14.46,14.48,14.19,14.35,86900.0],["2019-10-31",14.38,14.46,14.14,14.42,74500.0],["2019-11-01",14.54,14.76,14.44,14.64,106300.0],["2019-11-04",14.83,14.84,14.44,14.47,86400.0],["2019-11-05",14.6,14.6,14.33,14.34,64200.0],["2019-11-06",14.37,14.5,14.01,14.1,105900.0],["2019-11-07",14.23,14.33,14.06,14.16,64000.0],["2019-11-08",14.86,15.87,14.5,14.94,214900.0],["2019-11-11",14.95,14.95,14.56,14.85,122900.0],["2019-11-12",14.96,15.1,14.86,14.89,155000.0],["2019-11-13",14.81,14.91,14.52,14.77,129300.0],["2019-11-14",14.73,15.27,14.43,15.1,317600.0],["2019-11-15",16.88,17.45,16.08,17.36,612200.0],["2019-11-18",17.59,18.51,17.49,18.22,445100.0],["2019-11-19",17.56,18.29,17.56,18.2,580800.0],["2019-11-20",18.21,18.99,18.2,18.48,400300.0],["2019-11-21",18.53,18.58,17.81,18.16,161500.0],["2019-11-22",18.12,18.53,17.94,18.43,294300.0],["2019-11-25",18.04,18.77,17.77,18.09,319600.0],["2019-11-26",17.92,18.21,17.55,17.78,191300.0],["2019-11-27",17.75,18.1,17.68,17.94,121300.0],["2019-11-29",17.88,18.01,17.69,17.84,67700.0],["2019-12-02",17.94,18.05,17.27,17.47,174500.0],["2019-12-03",17.48,17.95,17.35,17.85,243500.0],["2019-12-04",17.93,18.15,17.35,17.42,285400.0],["2019-12-05",17.42,17.7,17.19,17.53,248200.0],["2019-12-06",17.51,17.8,17.05,17.32,340700.0],["2019-12-09",17.32,17.46,17.07,17.1,194300.0],["2019-12-10",17.1,17.33,16.79,17.2,133400.0],["2019-12-11",17.31,17.37,17.11,17.22,152900.0],["2019-12-12",17.27,17.48,17.14,17.18,168700.0],["2019-12-13",17.11,17.4,16.93,17.0,124700.0],["2019-12-16",17.07,17.86,16.85,17.49,394000.0],["2019-12-17",17.6,18.28,17.6,18.22,267100.0],["2019-12-18",18.39,18.68,18.32,18.6,300700.0],["2019-12-19",18.95,18.95,18.33,18.68,295700.0],["2019-12-20",18.72,18.74,17.73,18.12,1146000.0],["2019-12-23",18.08,18.15,17.8,17.83,114000.0],["2019-12-24",17.82,17.83,17.61,17.78,51500.0],["2019-12-26",17.9,17.98,17.44,17.54,86300.0],["2019-12-27",17.56,17.6,17.22,17.36,100400.0],["2019-12-30",17.48,18.14,17.11,18.06,819500.0],["2019-12-31",18.16,18.29,17.57,17.72,202500.0],["2020-01-02",17.93,17.93,17.41,17.63,94700.0],["2020-01-03",17.39,17.66,17.26,17.66,169400.0],["2020-01-06",17.49,17.6,16.99,17.55,186300.0],["2020-01-07",17.52,17.53,17.31,17.4,187200.0],["2020-01-08",17.49,17.75,17.4,17.57,144400.0],["2020-01-09",17.57,17.88,17.26,17.31,529900.0],["2020-01-10",17.33,17.55,17.18,17.36,165500.0],["2020-01-13",17.35,17.79,17.33,17.7,123600.0],["2020-01-14",17.7,17.77,17.22,17.45,247500.0],["2020-01-15",17.49,17.75,17.43,17.54,130900.0],["2020-01-16",17.64,17.93,17.55,17.65,96200.0],["2020-01-17",17.76,17.78,17.37,17.49,174200.0],["2020-01-21",17.56,17.56,16.86,16.9,162800.0],["2020-01-22",16.91,17.03,16.48,16.52,197800.0],["2020-01-23",16.47,16.87,16.24,16.83,257400.0],["2020-01-24",16.87,16.87,16.14,16.36,160100.0],["2020-01-27",16.11,16.34,15.86,16.02,151600.0],["2020-01-28",16.16,16.57,16.05,16.53,196900.0],["2020-01-29",16.64,16.7,16.19,16.41,239000.0],["2020-01-30",16.3,16.73,16.21,16.73,320100.0],["2020-01-31",16.05,16.93,14.89,15.8,1369500.0],["2020-02-03",15.94,16.12,14.29,14.36,841100.0],["2020-02-04",14.52,14.6,13.58,13.92,993300.0],["2020-02-05",13.98,14.32,13.67,14.19,495200.0],["2020-02-06",14.27,14.52,14.0,14.38,269000.0],["2020-02-07",14.45,14.74,14.35,14.66,412300.0],["2020-02-10",15.24,15.34,14.64,14.94,565900.0],["2020-02-11",14.98,15.25,14.87,15.13,211000.0],["2020-02-12",15.12,15.12,14.63,14.81,209000.0],["2020-02-13",14.55,14.84,14.46,14.73,180000.0],["2020-02-14",14.71,14.91,14.54,14.82,138900.0],["2020-02-18",14.75,14.85,14.5,14.7,187200.0],["2020-02-19",14.7,15.03,14.7,14.79,197300.0],["2020-02-20",14.79,15.07,14.73,14.96,239700.0],["2020-02-21",14.91,15.05,14.67,15.02,198900.0],["2020-02-24",14.52,14.78,14.35,14.63,195900.0],["2020-02-25",14.64,14.64,13.93,14.16,326900.0],["2020-02-26",14.17,14.38,13.92,14.1,251400.0],["2020-02-27",13.81,13.94,13.18,13.4,524400.0],["2020-02-28",12.91,13.31,12.51,13.24,532500.0],["2020-03-02",13.2,13.44,12.84,13.32,296600.0],["2020-03-03",13.32,13.59,13.0,13.27,199300.0],["2020-03-04",13.41,14.07,13.3,14.02,278900.0],["2020-03-05",13.72,13.86,13.12,13.45,181500.0],["2020-03-06",13.23,13.36,12.51,12.86,183300.0],["2020-03-09",12.16,12.16,11.19,11.62,327000.0],["2020-03-10",11.87,12.27,11.33,12.27,336500.0],["2020-03-11",11.93,12.06,11.0,11.29,285800.0],["2020-03-12",10.51,10.65,9.67,9.81,320300.0],["2020-03-13",10.18,10.28,9.2,10.19,250700.0],["2020-03-16",10.0,10.0,9.02,9.12,243800.0],["2020-03-17",9.16,9.52,8.47,9.44,380300.0],["2020-03-18",8.99,9.13,6.86,6.87,259200.0],["2020-03-19",6.95,7.35,6.18,6.4,497900.0],["2020-03-20",6.41,8.15,6.41,7.74,441000.0],["2020-03-23",7.77,8.55,7.52,8.46,223100.0],["2020-03-24",8.93,9.09,8.11,8.47,400600.0],["2020-03-25",8.5,8.8,8.11,8.21,328900.0],["2020-03-26",8.31,9.68,8.07,9.68,560300.0],["2020-03-27",9.45,9.52,9.1,9.12,213200.0],["2020-03-30",9.3,9.81,8.79,9.76,323100.0],["2020-03-31",9.7,9.94,9.14,9.54,271800.0],["2020-04-01",9.27,9.27,8.52,8.74,224500.0],["2020-04-02",8.71,9.2,8.53,9.07,201700.0],["2020-04-03",9.03,9.03,7.87,8.13,177400.0],["2020-04-06",8.42,9.66,8.42,9.14,322000.0],["2020-04-07",9.32,10.04,8.99,9.02,336500.0],["2020-04-08",9.19,9.74,9.07,9.6,151400.0],["2020-04-09",9.91,10.47,9.61,9.97,269600.0],["2020-04-13",10.05,10.05,9.63,9.93,184400.0],["2020-04-14",10.18,10.37,9.42,9.57,218400.0],["2020-04-15",9.5,9.62,9.02,9.4,150800.0],["2020-04-16",9.41,9.64,9.03,9.42,184100.0],["2020-04-17",9.61,10.27,9.61,10.18,140600.0],["2020-04-20",9.91,11.2,9.91,10.41,228400.0],["2020-04-21",10.05,10.19,9.38,9.51,162100.0],["2020-04-22",9.77,10.16,9.58,10.07,131800.0],["2020-04-23",10.12,10.6,10.1,10.25,104400.0],["2020-04-24",10.25,10.39,9.95,10.34,108500.0],["2020-04-27",10.42,10.71,10.22,10.65,111200.0],["2020-04-28",10.98,11.84,10.98,11.4,229000.0],["2020-04-29",11.74,12.18,11.65,12.04,258600.0],["2020-04-30",11.82,11.88,11.21,11.35,125300.0],["2020-05-01",10.97,11.38,10.38,10.63,215200.0],["2020-05-04",10.48,10.91,10.2,10.79,129500.0],["2020-05-05",11.0,11.23,10.6,10.67,115000.0],["2020-05-06",10.63,10.73,10.4,10.56,89600.0],["2020-05-07",10.75,11.1,10.57,11.04,128500.0],["2020-05-08",11.5,12.34,11.0,12.09,303500.0],["2020-05-11",12.01,12.29,11.64,11.81,181000.0],["2020-05-12",11.86,11.9,11.06,11.18,278100.0],["2020-05-13",11.02,11.16,9.63,10.27,247700.0],["2020-05-14",10.05,10.3,9.72,10.25,147000.0],["2020-05-15",10.18,10.49,9.99,10.43,170200.0],["2020-05-18",10.8,11.06,10.71,10.95,192700.0],["2020-05-19",10.86,11.36,10.78,10.97,143000.0],["2020-05-20",11.12,11.58,11.04,11.41,121100.0],["2020-05-21",11.37,11.55,11.14,11.19,103100.0],["2020-05-22",11.25,11.25,10.87,11.0,63400.0],["2020-05-26",11.4,11.54,11.3,11.37,128200.0],["2020-05-27",11.53,11.74,11.23,11.64,162900.0],["2020-05-28",11.88,11.88,11.03,11.1,129600.0],["2020-05-29",10.98,11.16,10.55,11.13,142500.0],["2020-06-01",11.16,11.5,11.16,11.25,147100.0],["2020-06-02",11.3,11.43,11.1,11.21,137100.0],["2020-06-03",11.35,11.83,11.35,11.57,188400.0],["2020-06-04",11.46,11.66,11.2,11.43,126900.0],["2020-06-05",11.88,12.1,11.64,11.69,246900.0],["2020-06-08",11.97,12.49,11.91,12.4,163300.0],["2020-06-09",12.18,12.39,12.01,12.16,108400.0],["2020-06-10",12.18,12.18,11.53,11.58,106700.0],["2020-06-11",11.16,11.16,10.09,10.12,163500.0],["2020-06-12",10.56,11.05,10.42,10.9,134200.0],["2020-06-15",10.53,11.16,10.4,11.05,142100.0],["2020-06-16",11.5,11.5,11.06,11.31,168800.0],["2020-06-17",11.31,11.31,10.75,10.79,99300.0],["2020-06-18",10.85,10.98,10.5,10.79,224800.0],["2020-06-19",10.62,11.1,10.31,10.31,372900.0],["2020-06-22",10.34,11.0,10.34,10.79,347900.0],["2020-06-23",11.02,11.09,10.69,10.74,122500.0],["2020-06-24",10.55,10.65,10.16,10.39,187000.0],["2020-06-25",10.36,10.78,10.34,10.69,130700.0],["2020-06-26",10.53,10.88,10.48,10.79,402300.0],["2020-06-29",11.01,11.26,10.79,11.18,281200.0],["2020-06-30",11.18,11.66,11.12,11.65,274600.0],["2020-07-01",11.62,11.75,11.17,11.18,171800.0],["2020-07-02",11.44,11.56,11.12,11.19,207500.0],["2020-07-06",11.51,11.61,11.26,11.38,158000.0],["2020-07-07",11.25,11.25,10.52,10.57,186700.0],["2020-07-08",10.62,10.99,10.61,10.84,176700.0],["2020-07-09",10.85,10.97,10.47,10.7,202500.0],["2020-07-10",10.73,10.9,10.65,10.8,121500.0],["2020-07-13",10.87,11.06,10.69,10.7,149000.0],["2020-07-14",10.64,10.88,10.55,10.74,165500.0],["2020-07-15",10.99,11.41,10.91,11.27,131500.0],["2020-07-16",11.15,11.33,10.82,11.08,103600.0],["2020-07-17",11.15,11.47,11.09,11.37,98200.0],["2020-07-20",11.35,11.42,11.09,11.28,95200.0],["2020-07-21",11.43,11.63,11.31,11.54,90700.0],["2020-07-22",11.44,11.57,11.22,11.28,66300.0],["2020-07-23",11.24,11.67,11.24,11.63,136400.0],["2020-07-24",11.52,11.59,11.27,11.3,89800.0],["2020-07-27",11.35,11.97,11.31,11.86,101400.0],["2020-07-28",11.75,11.9,11.51,11.62,135100.0],["2020-07-29",11.62,12.2,11.62,12.12,121100.0],["2020-07-30",11.89,12.22,11.75,12.18,87900.0],["2020-07-31",12.09,12.14,11.73,12.12,121500.0],["2020-08-03",12.21,12.64,12.07,12.59,124400.0],["2020-08-04",12.62,12.62,12.28,12.32,88800.0],["2020-08-05",12.53,12.77,12.28,12.73,120800.0],["2020-08-06",12.67,12.8,12.48,12.76,109900.0],["2020-08-07",13.18,14.64,13.18,14.3,359900.0],["2020-08-10",14.42,14.61,13.78,13.82,135300.0],["2020-08-11",14.74,14.95,13.68,13.82,319900.0],["2020-08-12",13.86,14.18,13.55,13.76,143600.0],["2020-08-13",13.8,13.85,13.45,13.56,114800.0],["2020-08-14",13.47,13.91,13.4,13.83,195800.0],["2020-08-17",13.99,14.62,13.79,14.46,295000.0],["2020-08-18",14.52,14.61,13.93,14.0,112000.0],["2020-08-19",13.94,14.18,13.68,13.82,172300.0],["2020-08-20",13.62,13.96,13.49,13.61,121700.0],["2020-08-21",13.61,13.61,13.16,13.28,106800.0],["2020-08-24",13.46,13.61,13.25,13.43,73100.0],["2020-08-25",13.56,13.66,13.16,13.59,124700.0],["2020-08-26",13.56,13.97,13.35,13.9,332100.0],["2020-08-27",13.83,13.99,13.48,13.58,207400.0],["2020-08-28",13.73,13.73,13.49,13.7,118400.0],["2020-08-31",13.83,13.83,13.52,13.62,170400.0],["2020-09-01",13.52,14.01,13.4,13.93,163000.0],["2020-09-02",14.03,14.18,13.65,14.13,102100.0],["2020-09-03",14.12,14.12,13.36,13.57,277900.0],["2020-09-04",13.7,13.7,13.12,13.58,168700.0],["2020-09-08",13.38,13.56,13.02,13.4,139900.0],["2020-09-09",13.42,13.77,13.42,13.54,171000.0],["2020-09-10",13.62,14.34,13.59,14.27,308900.0],["2020-09-11",14.51,15.04,14.39,14.88,292700.0],["2020-09-14",15.03,15.03,14.33,14.75,213600.0],["2020-09-15",14.88,15.01,14.46,14.68,141200.0],["2020-09-16",14.76,14.97,14.6,14.62,127400.0],["2020-09-17",14.36,14.72,14.19,14.5,116700.0],["2020-09-18",14.77,15.67,14.67,15.39,501400.0],["2020-09-21",15.15,15.16,14.45,14.81,230500.0],["2020-09-22",14.96,15.11,14.49,15.03,186000.0],["2020-09-23",14.95,15.11,14.59,14.62,188700.0],["2020-09-24",14.62,15.05,14.55,14.71,184600.0],["2020-09-25",14.61,14.77,14.36,14.58,142400.0],["2020-09-28",14.66,15.42,14.66,15.24,179100.0],["2020-09-29",15.46,16.1,15.4,15.99,267800.0],["2020-09-30",16.03,16.06,15.53,15.63,173400.0],["2020-10-01",15.8,15.89,15.29,15.65,126600.0],["2020-10-02",15.34,15.77,15.34,15.65,105500.0],["2020-10-05",15.81,16.3,15.81,16.19,111300.0],["2020-10-06",16.25,16.62,15.77,16.09,136000.0],["2020-10-07",16.24,16.49,16.0,16.21,109900.0],["2020-10-08",16.41,16.59,16.21,16.37,99400.0],["2020-10-09",16.59,16.76,16.36,16.68,89300.0],["2020-10-12",16.73,16.99,16.65,16.91,91600.0],["2020-10-13",16.68,16.97,16.5,16.72,94000.0],["2020-10-14",16.7,16.91,16.57,16.61,47200.0],["2020-10-15",16.33,17.0,16.09,16.98,124700.0],["2020-10-16",16.93,17.11,16.7,16.72,120500.0],["2020-10-19",16.8,17.07,16.44,16.64,67600.0],["2020-10-20",16.75,17.81,16.73,17.13,190900.0],["2020-10-21",17.07,17.41,15.8,15.84,215700.0],["2020-10-22",15.92,16.18,15.7,15.89,91600.0],["2020-10-23",15.96,16.1,15.58,15.86,122900.0],["2020-10-26",15.52,15.89,15.22,15.38,113700.0],["2020-10-27",15.36,15.75,15.21,15.45,66600.0],["2020-10-28",15.0,15.22,14.62,14.74,94200.0],["2020-10-29",14.62,15.28,14.5,15.03,71300.0],["2020-10-30",15.07,15.07,14.54,14.73,61800.0],["2020-11-02",14.89,15.3,14.76,15.13,63200.0],["2020-11-03",15.48,16.01,15.42,15.76,108600.0],["2020-11-04",15.43,16.05,15.26,15.58,91700.0],["2020-11-05",15.63,16.45,15.63,16.36,99900.0],["2020-11-06",16.35,16.46,15.82,16.12,63100.0],["2020-11-09",16.98,17.61,16.69,16.76,127400.0],["2020-11-10",17.0,17.37,16.59,17.17,257900.0],["2020-11-11",17.37,17.73,17.11,17.66,157400.0],["2020-11-12",17.44,17.8,17.19,17.5,132300.0],["2020-11-13",18.48,18.61,16.12,16.7,346900.0],["2020-11-16",16.9,17.98,16.85,17.95,272800.0],["2020-11-17",17.12,17.69,16.93,17.53,388100.0],["2020-11-18",17.25,17.88,16.81,16.9,259900.0],["2020-11-19",16.81,17.11,16.54,16.92,169000.0],["2020-11-20",16.71,17.08,16.67,16.82,160500.0],["2020-11-23",17.05,17.4,16.64,16.68,140000.0],["2020-11-24",16.77,17.06,16.46,16.75,155600.0],["2020-11-25",16.61,17.23,16.55,17.01,122600.0],["2020-11-27",17.11,18.09,17.11,17.8,247800.0],["2020-11-30",17.54,18.03,17.06,17.16,614600.0],["2020-12-01",17.5,17.81,17.1,17.41,214800.0],["2020-12-02",17.2,17.34,16.66,16.97,160800.0],["2020-12-03",17.09,17.26,16.89,17.1,56300.0],["2020-12-04",17.17,17.54,17.04,17.45,143100.0],["2020-12-07",17.5,17.66,17.14,17.39,206700.0],["2020-12-08",17.23,17.59,17.07,17.44,127800.0],["2020-12-09",18.31,18.31,17.04,17.71,299700.0],["2020-12-10",17.66,19.38,17.61,19.11,787500.0],["2020-12-11",19.33,19.69,18.59,18.79,211200.0],["2020-12-14",19.08,19.31,18.66,18.67,165800.0],["2020-12-15",18.81,19.45,18.64,19.36,202600.0],["2020-12-16",19.3,19.65,19.19,19.5,125900.0],["2020-12-17",19.65,19.85,19.29,19.51,135200.0],["2020-12-18",19.56,19.94,18.82,18.93,649200.0],["2020-12-21",18.5,18.64,18.11,18.6,216300.0],["2020-12-22",18.76,19.14,18.57,18.73,107800.0],["2020-12-23",18.99,19.27,18.77,19.11,142000.0],["2020-12-24",19.27,19.73,19.04,19.7,99600.0],["2020-12-28",19.8,19.92,19.26,19.3,131100.0],["2020-12-29",19.37,19.37,18.46,18.82,141900.0],["2020-12-30",18.82,19.17,18.82,18.97,111700.0],["2020-12-31",19.0,19.02,18.68,18.9,104100.0],["2021-01-04",19.06,19.06,18.45,18.78,152000.0],["2021-01-05",18.78,19.19,18.78,19.1,174200.0],["2021-01-06",19.37,20.12,19.33,19.84,335900.0],["2021-01-07",19.22,20.35,19.22,19.65,245500.0],["2021-01-08",19.6,19.73,18.63,19.0,213500.0],["2021-01-11",18.74,19.16,18.5,19.1,168900.0],["2021-01-12",19.15,19.43,18.9,19.38,122900.0],["2021-01-13",19.39,19.42,18.71,18.72,75000.0],["2021-01-14",18.85,19.57,18.72,19.34,165200.0],["2021-01-15",19.08,19.33,18.68,19.08,90000.0],["2021-01-19",19.29,19.74,19.23,19.5,170700.0],["2021-01-20",19.58,19.95,19.26,19.69,163400.0],["2021-01-21",19.78,19.78,19.29,19.56,150000.0],["2021-01-22",19.31,20.11,18.8,19.98,156900.0],["2021-01-25",20.15,20.33,19.52,19.88,144000.0],["2021-01-26",20.09,20.39,19.75,20.11,135100.0],["2021-01-27",19.65,20.07,19.18,19.39,160900.0],["2021-01-28",19.61,19.62,18.77,19.01,161000.0],["2021-01-29",19.29,19.37,18.47,18.47,169100.0],["2021-02-01",18.77,19.61,18.52,19.53,155200.0],["2021-02-02",19.66,19.89,19.12,19.6,152200.0],["2021-02-03",19.55,20.24,19.24,19.91,226200.0],["2021-02-04",21.47,23.73,20.69,23.0,493400.0],["2021-02-05",23.45,24.94,22.83,24.51,533200.0],["2021-02-08",23.38,25.28,22.87,25.15,720900.0],["2021-02-09",25.0,25.61,24.35,25.41,258700.0],["2021-02-10",25.55,25.55,24.0,24.13,242600.0],["2021-02-11",24.19,24.5,23.5,23.75,302200.0],["2021-02-12",23.73,24.52,23.45,24.37,187600.0],["2021-02-16",24.43,24.68,23.74,23.99,87300.0],["2021-02-17",23.69,23.75,23.07,23.66,73700.0],["2021-02-18",23.58,23.79,22.93,23.27,143000.0],["2021-02-19",23.36,24.11,23.36,23.71,117100.0],["2021-02-22",23.64,24.17,23.52,23.76,135700.0],["2021-02-23",23.29,23.66,22.67,23.27,126400.0],["2021-02-24",23.47,24.1,23.39,23.75,142900.0],["2021-02-25",23.84,24.35,22.86,23.09,132800.0],["2021-02-26",23.0,23.68,22.64,23.36,145100.0],["2021-03-01",23.94,24.48,23.86,24.44,97200.0],["2021-03-02",24.6,24.9,23.39,23.46,102500.0],["2021-03-03",22.66,22.82,20.7,20.93,393100.0],["2021-03-04",19.55,19.55,17.68,17.72,1834300.0],["2021-03-05",18.14,18.14,16.33,17.77,964000.0],["2021-03-08",17.77,18.86,17.51,18.48,527100.0],["2021-03-09",19.21,19.84,19.11,19.37,551000.0],["2021-03-10",19.6,20.0,18.96,19.23,404600.0],["2021-03-11",19.56,19.95,19.36,19.88,489100.0],["2021-03-12",19.79,20.0,19.25,19.83,391200.0],["2021-03-15",19.91,20.03,19.19,19.5,285700.0],["2021-03-16",19.52,20.62,19.46,20.21,440200.0],["2021-03-17",20.14,21.38,19.8,21.21,353600.0],["2021-03-18",20.95,21.58,20.6,20.61,320000.0],["2021-03-19",20.82,20.97,19.8,20.72,1182600.0],["2021-03-22",20.79,21.14,19.81,19.97,204700.0],["2021-03-23",19.66,19.91,18.96,19.1,185100.0],["2021-03-24",19.34,19.45,18.28,18.29,357100.0],["2021-03-25",18.06,19.06,17.97,18.95,316800.0],["2021-03-26",19.12,19.72,18.82,19.48,158000.0],["2021-03-29",19.34,19.59,18.5,18.58,197800.0],["2021-03-30",18.72,19.34,18.49,18.91,169500.0],["2021-03-31",19.0,19.26,18.74,18.99,241100.0],["2021-04-01",19.18,19.5,19.0,19.36,223300.0],["2021-04-05",19.77,19.77,19.11,19.48,148900.0],["2021-04-06",19.39,19.48,18.89,18.98,162200.0],["2021-04-07",19.14,19.3,18.48,18.7,194200.0],["2021-04-08",18.68,18.78,18.43,18.62,207500.0],["2021-04-09",18.63,18.85,18.39,18.74,135000.0],["2021-04-12",18.75,18.91,18.3,18.75,102200.0],["2021-04-13",18.8,18.98,18.6,18.84,160800.0],["2021-04-14",18.79,19.16,18.57,18.66,99400.0],["2021-04-15",18.92,18.92,18.31,18.71,131900.0],["2021-04-16",18.7,18.7,18.16,18.34,286100.0],["2021-04-19",18.17,18.34,17.5,17.96,186000.0],["2021-04-20",17.96,17.96,17.3,17.55,122200.0],["2021-04-21",17.5,18.03,17.47,17.9,78600.0],["2021-04-22",17.89,18.15,17.55,17.64,132400.0],["2021-04-23",17.76,18.58,17.76,18.43,210500.0],["2021-04-26",18.59,18.87,18.46,18.63,85600.0],["2021-04-27",18.72,18.72,18.26,18.35,85700.0],["2021-04-28",18.31,18.56,18.1,18.46,83300.0],["2021-04-29",18.63,18.63,18.16,18.34,70500.0],["2021-04-30",18.15,18.26,17.79,17.87,130300.0],["2021-05-03",18.16,18.24,17.8,18.2,251400.0],["2021-05-04",18.02,18.02,17.43,17.87,126300.0],["2021-05-05",18.01,18.18,17.63,17.87,327700.0],["2021-05-06",18.0,18.5,16.7,17.51,447500.0],["2021-05-07",17.66,18.12,17.32,17.87,506100.0],["2021-05-10",17.75,17.99,17.17,17.52,403500.0],["2021-05-11",16.93,17.72,16.86,17.58,142900.0],["2021-05-12",17.34,17.52,16.93,17.21,225600.0],["2021-05-13",17.38,17.74,17.14,17.63,198500.0],["2021-05-14",17.84,18.24,17.07,18.17,186200.0],["2021-05-17",17.99,18.29,17.92,18.24,139900.0],["2021-05-18",18.35,18.79,18.15,18.15,168800.0],["2021-05-19",17.99,18.52,17.89,18.44,172000.0],["2021-05-20",18.44,18.83,17.9,18.83,166700.0],["2021-05-21",19.0,19.17,18.74,18.78,120100.0],["2021-05-24",18.82,19.0,18.72,18.81,129300.0],["2021-05-25",18.88,19.04,18.61,18.73,160500.0],["2021-05-26",18.93,19.05,18.76,18.89,136300.0],["2021-05-27",19.02,19.66,18.89,19.57,539000.0],["2021-05-28",19.63,19.67,18.79,18.96,144400.0],["2021-06-01",19.1,19.24,18.75,19.08,193400.0],["2021-06-02",19.15,19.15,18.81,18.95,141300.0],["2021-06-03",18.88,19.02,18.7,18.83,164400.0],["2021-06-04",18.83,18.97,18.73,18.86,126700.0],["2021-06-07",18.94,19.3,18.88,19.2,167100.0],["2021-06-08",19.3,19.65,19.3,19.61,127600.0],["2021-06-09",19.75,19.75,19.48,19.6,137300.0],["2021-06-10",19.74,19.75,19.36,19.44,121900.0],["2021-06-11",19.56,19.73,19.49,19.66,102300.0],["2021-06-14",19.75,19.93,19.66,19.86,165400.0],["2021-06-15",19.89,20.0,19.75,19.91,129300.0],["2021-06-16",19.91,20.07,19.67,20.02,172500.0],["2021-06-17",20.02,20.32,19.56,19.57,197000.0],["2021-06-18",19.18,19.54,18.82,19.08,321900.0],["2021-06-21",19.23,19.53,19.0,19.34,125500.0],["2021-06-22",19.34,19.38,18.89,19.35,85200.0],["2021-06-23",19.37,19.67,19.35,19.49,123000.0],["2021-06-24",19.6,20.13,19.6,20.06,157100.0],["2021-06-25",20.18,20.32,19.89,19.96,601900.0],["2021-06-28",19.95,20.24,19.88,20.21,124800.0],["2021-06-29",20.28,20.38,19.98,20.05,110000.0],["2021-06-30",19.95,20.14,19.82,20.11,80900.0],["2021-07-01",20.15,20.32,20.0,20.2,86400.0],["2021-07-02",20.23,20.23,19.9,20.02,73700.0],["2021-07-06",20.02,20.02,19.57,19.82,95100.0],["2021-07-07",19.82,20.04,19.34,19.58,122300.0],["2021-07-08",19.25,19.55,18.97,19.44,80000.0],["2021-07-09",19.75,20.07,19.52,20.02,88100.0],["2021-07-12",19.95,20.02,19.74,19.94,58200.0],["2021-07-13",19.88,20.47,19.26,19.65,83000.0],["2021-07-14",19.83,19.91,19.57,19.69,120500.0],["2021-07-15",19.56,19.76,19.22,19.5,84800.0],["2021-07-16",19.75,19.9,19.31,19.37,90300.0],["2021-07-19",18.96,19.27,18.81,18.95,88800.0],["2021-07-20",19.08,19.88,19.0,19.64,169800.0],["2021-07-21",19.82,20.29,19.62,20.28,134300.0],["2021-07-22",20.17,20.17,19.43,19.57,98700.0],["2021-07-23",19.74,19.98,19.44,19.83,124200.0],["2021-07-26",19.96,20.23,19.86,20.12,69800.0],["2021-07-27",19.77,20.07,19.7,19.96,105300.0],["2021-07-28",20.15,20.49,19.53,20.36,82100.0],["2021-07-29",20.67,20.92,20.64,20.77,110600.0],["2021-07-30",20.64,21.1,20.55,20.68,112900.0],["2021-08-02",20.87,21.73,20.57,20.92,147700.0],["2021-08-03",20.63,21.7,20.4,20.71,218000.0],["2021-08-04",20.59,20.77,20.36,20.7,116700.0],["2021-08-05",20.95,20.95,19.93,20.23,172700.0],["2021-08-06",20.45,20.95,20.35,20.76,92400.0],["2021-08-09",20.63,20.89,20.55,20.69,111400.0],["2021-08-10",20.75,20.75,20.46,20.49,143100.0],["2021-08-11",20.54,20.55,20.26,20.49,73700.0],["2021-08-12",20.53,20.53,20.18,20.36,75600.0],["2021-08-13",20.34,20.34,19.97,20.14,60100.0],["2021-08-16",20.04,20.26,19.87,20.19,132200.0],["2021-08-17",20.1,20.32,19.87,20.18,156400.0],["2021-08-18",20.11,20.55,19.98,20.17,115900.0],["2021-08-19",20.07,20.24,19.65,20.1,102400.0],["2021-08-20",20.02,20.46,20.02,20.38,145600.0],["2021-08-23",20.41,20.95,20.41,20.78,110500.0],["2021-08-24",20.77,21.32,20.77,21.23,142500.0],["2021-08-25",21.12,21.51,21.02,21.27,187900.0],["2021-08-26",21.22,21.55,21.18,21.35,163600.0],["2021-08-27",21.32,22.37,21.32,22.1,185100.0],["2021-08-30",22.06,22.1,21.68,21.93,170000.0],["2021-08-31",21.94,22.03,21.73,21.98,149100.0],["2021-09-01",21.99,22.04,21.61,21.99,99200.0],["2021-09-02",22.01,22.29,21.99,22.17,170700.0],["2021-09-03",22.17,22.28,21.82,21.9,103000.0],["2021-09-07",21.88,22.01,21.56,21.67,109500.0],["2021-09-08",21.53,21.76,20.99,21.68,219900.0],["2021-09-09",21.68,22.13,21.65,21.7,108000.0],["2021-09-10",21.9,21.97,21.48,21.85,218700.0],["2021-09-13",21.96,22.01,21.79,21.95,105700.0],["2021-09-14",22.03,22.17,21.35,21.41,110100.0],["2021-09-15",21.45,21.45,20.82,20.98,135600.0],["2021-09-16",21.09,21.12,20.66,21.1,110800.0],["2021-09-17",21.12,21.36,20.78,21.28,384000.0],["2021-09-20",20.83,20.83,20.05,20.31,142100.0],["2021-09-21",20.35,21.26,20.32,21.13,249100.0],["2021-09-22",21.26,21.41,21.04,21.25,84100.0],["2021-09-23",21.28,21.73,21.0,21.69,57400.0],["2021-09-24",21.57,21.74,21.31,21.52,90600.0],["2021-09-27",21.6,21.83,21.44,21.63,59000.0],["2021-09-28",21.56,21.56,20.92,20.95,92500.0],["2021-09-29",21.1,21.32,20.82,21.07,75800.0],["2021-09-30",21.24,21.37,21.0,21.02,56500.0],["2021-10-01",21.08,21.42,20.77,21.32,143300.0],["2021-10-04",21.38,21.38,20.7,20.77,101400.0],["2021-10-05",20.89,21.24,20.8,21.1,126200.0],["2021-10-06",20.84,21.22,20.64,21.16,122900.0],["2021-10-07",21.25,21.66,21.25,21.3,87900.0],["2021-10-08",21.34,21.38,21.1,21.12,30800.0],["2021-10-11",21.07,21.37,21.0,21.01,44900.0],["2021-10-12",21.1,21.25,20.89,21.09,67300.0],["2021-10-13",21.08,21.29,21.06,21.26,64200.0],["2021-10-14",21.46,21.59,21.38,21.55,80500.0],["2021-10-15",21.74,21.75,21.25,21.3,106900.0],["2021-10-18",21.21,21.35,21.15,21.25,72800.0],["2021-10-19",21.29,21.62,21.19,21.51,100400.0],["2021-10-20",21.52,21.93,21.4,21.79,129900.0],["2021-10-21",21.82,21.95,21.59,21.69,86200.0],["2021-10-22",21.68,21.7,21.16,21.2,57900.0],["2021-10-25",21.16,21.55,20.97,21.29,87700.0],["2021-10-26",21.41,21.62,20.97,21.03,129400.0],["2021-10-27",21.02,21.22,20.7,20.71,82800.0],["2021-10-28",20.77,21.35,20.77,21.3,73900.0],["2021-10-29",21.23,21.75,21.01,21.55,142500.0],["2021-11-01",21.68,22.5,21.64,22.41,168200.0],["2021-11-02",22.61,23.87,22.51,23.01,169400.0],["2021-11-03",22.93,23.29,22.81,23.13,163800.0],["2021-11-04",23.31,23.31,22.64,22.99,98800.0],["2021-11-05",23.29,23.49,22.93,23.11,138900.0],["2021-11-08",23.35,23.4,22.75,22.88,114500.0],["2021-11-09",22.89,23.03,22.62,22.68,87000.0],["2021-11-10",22.6,22.98,22.36,22.53,94800.0],["2021-11-11",23.0,25.63,23.0,25.0,242100.0],["2021-11-12",25.0,25.15,24.56,24.98,116700.0],["2021-11-15",24.9,24.9,23.93,24.18,381300.0],["2021-11-16",24.18,24.61,24.05,24.47,130600.0],["2021-11-17",24.37,24.52,23.84,23.94,105100.0],["2021-11-18",23.93,24.1,23.42,24.05,141000.0],["2021-11-19",23.94,24.22,23.74,23.78,87900.0],["2021-11-22",23.96,24.24,23.48,23.48,90500.0],["2021-11-23",23.06,23.6,23.06,23.46,101800.0],["2021-11-24",23.42,23.77,23.02,23.58,79500.0],["2021-11-26",22.93,22.97,22.31,22.59,74600.0],["2021-11-29",23.03,23.49,22.35,22.4,102400.0],["2021-11-30",22.28,22.55,21.48,21.53,413300.0],["2021-12-01",22.17,22.87,21.92,21.95,167400.0],["2021-12-02",21.95,22.43,21.88,22.36,116700.0],["2021-12-03",22.38,22.4,21.88,22.22,109000.0],["2021-12-06",22.36,23.02,22.02,22.76,138400.0],["2021-12-07",22.96,23.71,22.96,23.45,130100.0],["2021-12-08",23.54,23.8,23.42,23.65,57800.0],["2021-12-09",23.48,24.56,23.48,23.92,135700.0],["2021-12-10",24.15,24.5,23.38,24.43,139000.0],["2021-12-13",24.39,24.72,24.03,24.4,149000.0],["2021-12-14",24.31,24.59,24.05,24.43,71000.0],["2021-12-15",24.43,25.19,24.06,25.16,132500.0],["2021-12-16",25.25,25.48,24.01,24.12,121800.0],["2021-12-17",23.99,25.27,23.39,23.97,412600.0],["2021-12-20",23.57,24.02,23.1,23.95,116600.0],["2021-12-21",24.2,24.46,23.99,24.3,116200.0],["2021-12-22",24.26,24.62,24.19,24.61,183200.0],["2021-12-23",24.8,24.98,24.63,24.83,89000.0],["2021-12-27",24.65,25.52,24.65,25.49,93900.0],["2021-12-28",25.42,25.45,24.86,24.92,57800.0],["2021-12-29",24.93,25.12,24.57,24.87,67600.0],["2021-12-30",24.85,25.31,24.74,24.97,69400.0],["2021-12-31",24.89,25.13,24.52,24.57,81200.0],["2022-01-03",24.74,25.49,24.74,25.38,103700.0],["2022-01-04",25.52,25.53,24.91,25.17,88800.0],["2022-01-05",25.07,25.35,24.48,24.53,87000.0],["2022-01-06",24.8,25.05,24.25,24.69,99600.0],["2022-01-07",24.64,24.79,23.92,24.28,72100.0],["2022-01-10",24.2,24.34,23.66,24.29,148500.0],["2022-01-11",24.24,24.71,23.9,24.64,128400.0],["2022-01-12",24.85,25.24,24.4,24.4,91000.0],["2022-01-13",24.55,24.7,24.16,24.25,63200.0],["2022-01-14",24.04,24.6,24.04,24.44,99100.0],["2022-01-18",24.1,24.3,23.58,23.63,145800.0],["2022-01-19",23.66,23.79,22.79,22.9,104300.0],["2022-01-20",23.12,23.41,22.43,22.44,73300.0],["2022-01-21",22.18,22.95,22.12,22.14,112000.0],["2022-01-24",21.68,22.64,21.31,22.62,152000.0],["2022-01-25",22.36,22.46,21.51,22.13,83000.0],["2022-01-26",22.46,22.98,21.66,21.99,90200.0],["2022-01-27",22.09,22.44,21.4,21.5,68100.0],["2022-01-28",21.53,21.84,21.13,21.83,68500.0],["2022-01-31",21.84,22.4,21.84,22.34,190500.0],["2022-02-01",22.39,22.53,21.83,22.11,164500.0],["2022-02-02",22.25,22.41,21.74,22.17,218500.0],["2022-02-03",21.8,22.49,20.61,20.62,223400.0],["2022-02-04",20.77,20.95,19.75,20.31,211900.0],["2022-02-07",20.3,20.79,19.99,20.02,118000.0],["2022-02-08",20.1,20.43,19.84,20.4,130500.0],["2022-02-09",20.47,20.69,20.4,20.64,126600.0],["2022-02-10",20.27,20.71,20.2,20.48,271700.0],["2022-02-11",20.48,20.74,20.05,20.19,148300.0],["2022-02-14",20.17,20.45,19.93,20.02,120500.0],["2022-02-15",20.15,20.74,20.15,20.57,93100.0],["2022-02-16",20.39,20.52,20.13,20.45,99600.0],["2022-02-17",20.25,20.84,20.02,20.06,104500.0],["2022-02-18",19.96,20.31,19.67,20.14,108600.0],["2022-02-22",20.02,20.18,19.55,19.56,153800.0],["2022-02-23",19.68,19.75,18.9,18.94,121500.0],["2022-02-24",18.66,19.49,18.58,19.49,550900.0],["2022-02-25",19.68,20.24,19.67,20.1,117300.0],["2022-02-28",19.82,20.2,19.68,20.08,160600.0],["2022-03-01",20.0,20.2,19.22,19.35,144800.0],["2022-03-02",19.43,20.26,19.26,20.09,169700.0],["2022-03-03",20.09,20.2,19.62,19.78,77700.0],["2022-03-04",19.48,19.98,19.33,19.95,149700.0],["2022-03-07",20.03,20.15,19.48,19.5,135500.0],["2022-03-08",19.53,20.08,19.43,19.52,100900.0],["2022-03-09",20.19,20.52,20.1,20.26,126300.0],["2022-03-10",19.94,20.33,19.61,20.23,72600.0],["2022-03-11",20.4,20.72,19.98,19.98,86100.0],["2022-03-14",20.04,20.17,19.42,19.5,103800.0],["2022-03-15",19.5,19.87,19.36,19.84,111200.0],["2022-03-16",20.04,20.37,19.8,20.33,98300.0],["2022-03-17",20.21,20.72,19.66,20.59,75200.0],["2022-03-18",20.63,20.73,20.31,20.35,465100.0],["2022-03-21",20.52,20.7,20.26,20.37,128800.0],["2022-03-22",20.4,20.85,20.4,20.78,101400.0],["2022-03-23",20.62,20.93,20.57,20.81,119700.0],["2022-03-24",21.01,21.15,20.62,20.84,118800.0],["2022-03-25",20.94,21.28,20.77,21.12,95500.0],["2022-03-28",20.98,21.2,20.89,21.11,63000.0],["2022-03-29",21.36,21.72,21.34,21.51,174400.0],["2022-03-30",21.61,21.89,21.47,21.64,172300.0],["2022-03-31",21.57,21.72,21.38,21.52,179900.0],["2022-04-01",21.68,21.77,21.3,21.58,128300.0],["2022-04-04",21.65,21.96,21.53,21.81,162800.0],["2022-04-05",21.72,21.95,21.17,21.25,140000.0],["2022-04-06",21.02,21.23,20.48,20.5,169900.0],["2022-04-07",20.47,20.71,20.08,20.56,131200.0],["2022-04-08",20.57,20.57,20.15,20.34,159800.0],["2022-04-11",20.18,20.47,20.03,20.03,132600.0],["2022-04-12",20.21,20.56,20.15,20.23,79400.0],["2022-04-13",20.31,20.88,20.27,20.7,130600.0],["2022-04-14",20.76,20.76,19.97,20.13,175000.0],["2022-04-18",19.97,20.4,19.97,20.12,107600.0],["2022-04-19",19.84,20.52,19.67,20.33,101000.0],["2022-04-20",20.56,20.75,20.32,20.34,87200.0],["2022-04-21",20.5,20.7,19.52,19.59,138200.0],["2022-04-22",19.52,19.81,19.06,19.13,138700.0],["2022-04-25",19.0,19.83,18.87,19.75,185300.0],["2022-04-26",19.54,19.65,19.12,19.34,417900.0],["2022-04-27",19.35,19.78,18.54,18.59,179900.0],["2022-04-28",18.82,19.42,18.8,19.29,122100.0],["2022-04-29",19.09,19.5,18.87,18.92,117500.0],["2022-05-02",18.87,19.25,18.64,18.98,120400.0],["2022-05-03",18.93,19.24,18.73,19.18,117800.0],["2022-05-04",19.16,19.67,18.89,19.66,95100.0],["2022-05-05",19.76,20.37,19.27,19.99,211800.0],["2022-05-06",19.79,20.42,19.2,19.29,190400.0],["2022-05-09",19.05,20.01,18.92,19.78,185400.0],["2022-05-10",19.92,20.31,19.56,20.15,194200.0],["2022-05-11",19.92,20.5,19.6,19.69,167600.0],["2022-05-12",19.6,20.55,19.59,20.39,211300.0],["2022-05-13",20.49,21.81,20.49,21.74,214400.0],["2022-05-16",21.56,22.0,21.46,21.56,162500.0],["2022-05-17",21.95,22.2,21.64,22.08,128700.0],["2022-05-18",21.91,22.16,21.43,21.81,221000.0],["2022-05-19",21.45,22.13,21.4,21.87,229300.0],["2022-05-20",22.13,22.66,21.4,21.86,194400.0],["2022-05-23",21.96,22.87,21.9,22.55,267200.0],["2022-05-24",22.32,23.0,21.86,22.61,124500.0],["2022-05-25",21.58,22.03,20.42,21.74,272100.0],["2022-05-26",21.74,22.27,21.22,21.96,146100.0],["2022-05-27",22.13,22.57,21.99,22.53,122400.0],["2022-05-31",22.19,22.26,21.68,22.1,263900.0],["2022-06-01",22.2,23.14,22.2,23.08,229000.0],["2022-06-02",23.46,23.97,23.13,23.91,397400.0],["2022-06-03",23.79,26.03,23.51,25.72,545800.0],["2022-06-06",25.75,26.0,24.97,25.11,579700.0],["2022-06-07",25.0,25.67,24.69,25.66,354700.0],["2022-06-08",25.35,25.37,24.41,24.53,184300.0],["2022-06-09",24.42,24.74,24.2,24.23,155600.0],["2022-06-10",23.81,23.93,23.3,23.55,161800.0],["2022-06-13",23.07,23.44,22.61,22.79,312300.0],["2022-06-14",22.8,22.93,22.48,22.52,148100.0],["2022-06-15",22.73,23.83,22.62,23.64,244200.0],["2022-06-16",23.06,23.42,22.65,22.83,183600.0],["2022-06-17",22.95,22.99,22.38,22.74,309400.0],["2022-06-21",22.75,23.56,22.1,23.26,210100.0],["2022-06-22",23.22,23.79,23.09,23.61,132600.0],["2022-06-23",23.59,23.8,23.06,23.08,137800.0],["2022-06-24",23.2,24.15,23.16,24.12,530300.0],["2022-06-27",24.34,24.47,23.89,24.28,119700.0],["2022-06-28",24.34,24.5,23.22,23.3,136800.0],["2022-06-29",23.27,23.59,22.98,23.52,127400.0],["2022-06-30",23.32,24.33,23.11,24.22,255800.0],["2022-07-01",24.16,24.16,23.39,23.73,141900.0],["2022-07-05",23.27,23.76,22.64,23.71,247500.0],["2022-07-06",23.7,24.08,23.44,23.91,104400.0],["2022-07-07",24.17,24.53,23.04,24.46,144700.0],["2022-07-08",24.48,24.61,24.09,24.31,104900.0],["2022-07-11",24.3,24.32,23.71,23.74,104400.0],["2022-07-12",23.74,23.89,23.41,23.57,111400.0],["2022-07-13",23.2,24.61,23.15,24.43,143900.0],["2022-07-14",24.05,24.21,23.5,24.16,84900.0],["2022-07-15",24.53,24.89,24.03,24.85,99700.0],["2022-07-18",25.08,25.47,24.84,25.31,270000.0],["2022-07-19",25.36,27.09,24.99,26.23,553200.0],["2022-07-20",26.38,26.97,26.0,26.87,257100.0],["2022-07-21",26.81,26.89,26.36,26.85,153300.0],["2022-07-22",26.85,26.93,26.05,26.37,127500.0],["2022-07-25",26.45,26.45,25.92,26.27,117500.0],["2022-07-26",26.12,26.79,26.12,26.45,134100.0],["2022-07-27",26.53,27.9,26.53,27.79,517900.0],["2022-07-28",27.9,28.81,27.49,28.65,274800.0],["2022-07-29",28.61,28.97,27.88,28.49,247200.0],["2022-08-01",28.49,29.58,27.8,29.54,246300.0],["2022-08-02",29.36,29.44,28.42,29.14,251800.0],["2022-08-03",29.32,30.44,28.01,30.07,334500.0],["2022-08-04",31.75,35.19,31.15,34.78,1133900.0],["2022-08-05",34.91,35.71,32.86,34.11,595500.0],["2022-08-08",33.8,34.11,32.73,33.53,416100.0],["2022-08-09",32.96,33.48,32.38,32.81,306000.0],["2022-08-10",33.27,33.8,32.6,33.74,392600.0],["2022-08-11",33.49,34.32,33.13,33.36,222000.0],["2022-08-12",33.39,34.14,32.72,33.92,257900.0],["2022-08-15",33.72,35.5,33.28,34.57,422600.0],["2022-08-16",34.5,34.52,33.82,33.97,238700.0],["2022-08-17",33.79,34.15,33.06,33.84,210400.0],["2022-08-18",33.91,36.23,33.91,35.85,500500.0],["2022-08-19",35.56,35.6,34.1,34.44,353300.0],["2022-08-22",33.98,35.23,33.27,34.32,254400.0],["2022-08-23",34.26,34.48,33.79,33.96,206300.0],["2022-08-24",33.95,34.88,33.72,34.21,334100.0],["2022-08-25",34.4,35.67,34.25,34.67,279100.0],["2022-08-26",34.56,34.85,32.79,33.04,393100.0],["2022-08-29",32.89,33.58,31.27,33.34,612500.0],["2022-08-30",33.63,34.1,33.36,33.49,184000.0],["2022-08-31",33.82,34.31,33.03,33.11,352200.0],["2022-09-01",32.66,32.88,31.72,32.23,438800.0],["2022-09-02",32.39,32.95,31.72,32.42,243400.0],["2022-09-06",32.31,32.31,31.61,31.89,250000.0],["2022-09-07",31.92,32.88,31.92,32.81,272600.0],["2022-09-08",33.18,33.42,32.41,33.19,337900.0],["2022-09-09",33.67,35.42,33.3,35.41,560000.0],["2022-09-12",35.49,37.44,35.49,36.6,651200.0],["2022-09-13",35.87,35.87,34.41,34.72,319200.0],["2022-09-14",34.91,35.32,34.26,34.6,240700.0],["2022-09-15",34.2,35.16,34.02,34.86,311800.0],["2022-09-16",34.53,34.95,34.06,34.66,797600.0],["2022-09-19",33.88,34.73,32.3,34.66,581000.0],["2022-09-20",34.42,34.95,33.8,34.11,196300.0],["2022-09-21",34.36,35.15,33.69,33.89,220600.0],["2022-09-22",33.84,33.84,32.49,32.65,199500.0],["2022-09-23",32.45,32.45,31.55,31.92,258900.0],["2022-09-26",31.9,32.8,31.9,32.14,189100.0],["2022-09-27",32.55,33.16,32.31,32.78,191800.0],["2022-09-28",32.9,34.79,32.8,34.75,408000.0],["2022-09-29",34.17,34.45,32.88,33.54,263200.0],["2022-09-30",33.49,35.18,33.31,34.57,648200.0],["2022-10-03",35.08,36.96,34.63,36.85,873300.0],["2022-10-04",37.74,38.6,36.37,36.81,749000.0],["2022-10-05",36.34,38.43,35.65,37.67,1176200.0],["2022-10-06",37.46,38.95,37.45,37.65,555600.0],["2022-10-07",37.19,37.56,35.27,36.74,625800.0],["2022-10-10",36.5,36.73,34.42,35.62,634000.0],["2022-10-11",35.81,36.4,35.01,35.73,321100.0],["2022-10-12",35.83,35.89,34.54,34.8,231500.0],["2022-10-13",34.06,34.88,31.72,34.75,759600.0],["2022-10-14",34.89,35.22,32.4,32.47,486600.0],["2022-10-17",33.54,34.94,33.35,34.86,255600.0],["2022-10-18",35.58,36.09,34.94,35.53,280200.0],["2022-10-19",35.32,36.46,35.14,36.44,259900.0],["2022-10-20",36.38,37.5,36.09,36.63,397900.0],["2022-10-21",36.88,37.98,36.35,37.84,286000.0],["2022-10-24",38.12,38.2,36.68,38.05,249100.0],["2022-10-25",38.33,40.33,38.28,39.41,471200.0],["2022-10-26",39.49,39.84,38.63,38.86,265700.0],["2022-10-27",39.35,39.95,38.73,39.28,202800.0],["2022-10-28",39.29,40.17,38.93,39.77,271400.0],["2022-10-31",39.8,40.86,39.04,40.33,359800.0],["2022-11-01",40.33,40.33,37.09,37.91,508600.0],["2022-11-02",37.99,39.02,37.15,37.31,348900.0],["2022-11-03",36.97,38.29,36.34,36.97,265800.0],["2022-11-04",37.27,37.68,36.11,37.15,339900.0],["2022-11-07",37.31,37.5,36.37,36.92,248300.0],["2022-11-08",37.4,38.9,37.13,37.69,267100.0],["2022-11-09",37.36,37.36,35.96,36.43,403500.0],["2022-11-10",39.31,42.04,37.59,39.23,792000.0],["2022-11-11",40.33,40.41,38.28,39.89,611900.0],["2022-11-14",39.47,41.88,39.46,41.16,435300.0],["2022-11-15",41.73,41.73,40.23,41.37,409800.0],["2022-11-16",40.94,41.77,40.57,41.36,239000.0],["2022-11-17",40.72,41.09,39.25,39.5,330900.0],["2022-11-18",40.25,41.67,39.99,41.53,320700.0],["2022-11-21",41.63,43.36,41.27,41.74,604700.0],["2022-11-22",41.83,42.61,40.78,42.48,320100.0],["2022-11-23",42.5,43.68,42.06,42.16,237000.0],["2022-11-25",42.03,42.91,41.93,42.39,98200.0],["2022-11-28",41.45,42.19,40.78,41.01,231000.0],["2022-11-29",40.85,41.19,39.26,40.66,295200.0],["2022-11-30",40.47,42.54,40.47,42.47,419200.0],["2022-12-01",42.7,42.7,40.92,41.13,238000.0],["2022-12-02",40.2,42.56,40.01,41.07,271600.0],["2022-12-05",41.22,41.32,40.27,40.72,293400.0],["2022-12-06",40.56,40.67,39.68,40.16,242000.0],["2022-12-07",40.14,40.23,38.8,39.13,322100.0],["2022-12-08",39.55,40.71,39.38,40.12,161600.0],["2022-12-09",39.99,40.75,39.14,39.4,312200.0],["2022-12-12",39.94,40.42,39.78,40.0,230700.0],["2022-12-13",41.61,42.03,39.97,40.53,257700.0],["2022-12-14",40.8,40.93,39.21,39.57,235200.0],["2022-12-15",39.01,40.05,38.18,39.16,440700.0],["2022-12-16",38.8,39.0,36.78,37.44,1248300.0],["2022-12-19",37.4,37.65,36.76,37.04,250400.0],["2022-12-20",36.92,37.76,36.73,37.45,170300.0],["2022-12-21",37.57,38.5,37.28,38.11,165500.0],["2022-12-22",37.87,37.88,36.6,37.11,168200.0],["2022-12-23",37.14,37.74,36.68,37.19,124500.0],["2022-12-27",37.07,37.45,36.31,37.15,157600.0],["2022-12-28",36.96,37.31,35.83,36.0,202600.0],["2022-12-29",36.38,37.18,36.25,36.81,154800.0],["2022-12-30",36.48,36.83,36.14,36.55,177000.0],["2023-01-03",36.79,37.12,35.34,35.83,319700.0],["2023-01-04",35.89,36.16,34.73,35.21,505600.0],["2023-01-05",35.05,35.05,33.78,34.39,469600.0],["2023-01-06",34.8,35.34,34.5,35.13,207000.0],["2023-01-09",36.32,37.05,35.8,36.38,303300.0],["2023-01-10",36.62,36.65,35.5,36.18,214200.0],["2023-01-11",36.18,36.5,35.93,36.4,157400.0],["2023-01-12",36.77,37.03,35.96,36.92,207800.0],["2023-01-13",36.71,36.98,36.33,36.92,190300.0],["2023-01-17",36.8,37.83,36.8,37.46,189800.0],["2023-01-18",37.64,38.1,36.04,36.2,254500.0],["2023-01-19",35.89,36.13,33.49,33.55,343100.0],["2023-01-20",33.89,34.48,33.35,33.94,274600.0],["2023-01-23",34.06,35.53,33.99,35.04,258200.0],["2023-01-24",35.04,35.14,34.34,34.53,208300.0],["2023-01-25",34.21,34.72,33.46,34.66,179300.0],["2023-01-26",35.0,35.34,34.43,34.74,155500.0],["2023-01-27",34.68,34.72,33.52,33.53,204800.0],["2023-01-30",33.13,34.11,32.71,33.37,283000.0],["2023-01-31",33.36,34.08,33.2,33.99,264100.0],["2023-02-01",33.99,35.38,33.81,34.93,372800.0],["2023-02-02",36.32,36.89,34.52,36.45,617400.0],["2023-02-03",35.89,36.73,35.01,35.21,299500.0],["2023-02-06",35.12,36.15,34.81,35.84,332300.0],["2023-02-07",35.66,36.18,35.05,35.86,301900.0],["2023-02-08",35.64,35.88,34.7,34.74,214400.0],["2023-02-09",35.04,35.09,33.53,33.92,355400.0],["2023-02-10",33.9,34.44,33.79,34.26,249700.0],["2023-02-13",34.18,34.95,33.88,34.93,188700.0],["2023-02-14",34.8,35.07,34.26,34.53,292000.0],["2023-02-15",34.4,35.09,34.31,35.06,215400.0],["2023-02-16",34.73,34.92,33.93,34.22,344300.0],["2023-02-17",34.3,34.66,33.83,34.5,203100.0],["2023-02-21",34.0,34.26,33.19,33.27,191300.0],["2023-02-22",33.3,33.56,33.07,33.22,233000.0],["2023-02-23",33.51,33.87,33.21,33.57,194500.0],["2023-02-24",33.0,33.14,32.41,33.05,246400.0],["2023-02-27",33.4,33.61,32.84,33.13,174300.0],["2023-02-28",33.09,33.56,32.81,33.37,390100.0],["2023-03-01",33.36,33.96,33.27,33.88,248500.0],["2023-03-02",33.59,34.13,33.25,33.85,262300.0],["2023-03-03",34.06,34.17,33.63,34.06,224400.0],["2023-03-06",33.99,34.36,33.63,33.92,330700.0],["2023-03-07",33.87,34.0,33.26,33.62,397800.0],["2023-03-08",33.64,34.08,33.32,33.98,236000.0],["2023-03-09",33.95,34.0,33.3,33.31,270000.0],["2023-03-10",33.14,33.3,32.13,32.4,373300.0],["2023-03-13",31.79,32.55,30.5,32.48,608100.0],["2023-03-14",33.33,33.99,32.98,33.69,375800.0],["2023-03-15",32.93,33.59,32.51,33.53,515400.0],["2023-03-16",33.13,33.16,32.26,32.64,329600.0],["2023-03-17",32.52,32.62,31.68,31.77,447800.0],["2023-03-20",31.97,32.49,31.85,32.34,393100.0],["2023-03-21",32.78,33.25,32.1,32.59,284100.0],["2023-03-22",32.36,32.95,32.16,32.19,233600.0],["2023-03-23",32.29,32.92,32.05,32.27,197000.0],["2023-03-24",32.0,32.67,31.63,32.58,169200.0],["2023-03-27",32.74,33.07,32.56,32.92,214600.0],["2023-03-28",32.84,32.84,32.28,32.75,187200.0],["2023-03-29",33.11,33.31,32.67,33.2,204400.0],["2023-03-30",33.55,33.56,32.63,32.85,216000.0],["2023-03-31",33.05,33.81,33.04,33.68,460400.0],["2023-04-03",33.62,34.23,33.2,33.86,227300.0],["2023-04-04",33.94,34.08,32.54,32.74,219000.0],["2023-04-05",32.57,32.96,32.27,32.75,175200.0],["2023-04-06",32.65,33.09,32.28,33.08,161400.0],["2023-04-10",32.95,33.65,32.67,33.59,345100.0],["2023-04-11",33.56,33.65,33.27,33.55,200600.0],["2023-04-12",33.85,34.35,33.34,33.51,109000.0],["2023-04-13",33.69,33.91,32.38,33.8,137700.0],["2023-04-14",33.62,34.0,33.52,33.65,121200.0],["2023-04-17",33.53,33.78,33.42,33.66,113400.0],["2023-04-18",33.68,34.15,33.39,33.5,135400.0],["2023-04-19",33.21,33.21,32.12,32.33,347900.0],["2023-04-20",32.0,32.66,31.86,32.51,176900.0],["2023-04-21",32.46,32.54,32.12,32.47,157600.0],["2023-04-24",32.37,32.64,32.07,32.09,216800.0],["2023-04-25",31.77,32.42,31.42,31.48,309400.0],["2023-04-26",31.35,31.51,29.69,29.71,352400.0],["2023-04-27",29.85,30.09,29.55,29.99,243400.0],["2023-04-28",29.89,30.46,29.57,30.16,213500.0],["2023-05-01",29.9,30.04,28.86,29.13,409800.0],["2023-05-02",29.1,29.37,28.67,28.94,353200.0],["2023-05-03",28.87,29.5,28.73,28.93,356500.0],["2023-05-04",28.87,32.17,28.67,32.11,786500.0],["2023-05-05",32.86,32.86,31.18,31.49,326600.0],["2023-05-08",31.43,31.5,31.13,31.25,301400.0],["2023-05-09",31.23,31.78,30.97,31.54,353400.0],["2023-05-10",31.84,32.07,31.11,31.4,171600.0],["2023-05-11",31.41,31.92,31.02,31.9,203800.0],["2023-05-12",31.98,32.5,31.84,32.1,155200.0],["2023-05-15",32.11,32.68,31.84,32.44,148600.0],["2023-05-16",32.15,32.64,32.12,32.28,237700.0],["2023-05-17",32.49,32.67,32.21,32.47,276800.0],["2023-05-18",32.37,33.14,32.37,33.11,236900.0],["2023-05-19",33.76,33.91,33.26,33.87,235400.0],["2023-05-22",33.97,34.44,33.89,34.43,181200.0],["2023-05-23",34.41,34.98,34.17,34.63,218900.0],["2023-05-24",34.52,34.55,33.39,34.43,239200.0],["2023-05-25",34.65,35.0,34.33,34.76,175100.0],["2023-05-26",34.7,35.94,34.7,35.75,160500.0],["2023-05-30",36.13,36.24,35.6,36.09,177300.0],["2023-05-31",36.02,36.51,35.46,35.95,791000.0],["2023-06-01",35.72,36.18,35.42,35.67,268400.0],["2023-06-02",35.98,36.59,35.65,36.53,280500.0],["2023-06-05",36.26,36.51,35.38,36.4,265800.0],["2023-06-06",36.16,37.0,36.15,36.93,237700.0],["2023-06-07",37.0,37.7,36.97,37.31,351300.0],["2023-06-08",37.19,37.58,37.0,37.31,157600.0],["2023-06-09",37.41,37.64,37.24,37.43,142700.0],["2023-06-12",37.54,37.9,37.31,37.75,127500.0],["2023-06-13",38.16,38.16,37.71,38.02,198700.0],["2023-06-14",37.88,38.14,37.67,38.01,360800.0],["2023-06-15",37.9,38.6,37.85,38.14,401200.0],["2023-06-16",38.55,38.55,37.62,38.0,523200.0],["2023-06-20",37.87,38.07,37.55,37.89,174000.0],["2023-06-21",37.66,39.1,37.63,39.06,468000.0],["2023-06-22",38.89,39.08,38.35,38.71,293400.0],["2023-06-23",38.27,38.92,37.88,38.25,1558700.0],["2023-06-26",38.19,38.99,37.76,37.91,525900.0],["2023-06-27",37.99,38.51,37.71,38.22,267000.0],["2023-06-28",38.1,39.3,37.41,39.11,541600.0],["2023-06-29",39.55,39.98,39.2,39.66,247400.0],["2023-06-30",39.93,40.02,39.35,39.39,266000.0],["2023-07-03",39.24,39.58,38.77,39.45,116600.0],["2023-07-05",39.22,39.22,38.49,38.75,254300.0],["2023-07-06",38.42,38.73,38.31,38.6,165000.0],["2023-07-07",38.72,39.19,38.66,38.81,184400.0],["2023-07-10",38.81,39.6,38.73,39.4,206400.0],["2023-07-11",39.64,39.65,39.07,39.53,184200.0],["2023-07-12",39.99,40.74,39.74,40.6,259100.0],["2023-07-13",40.67,41.8,40.67,41.62,238200.0],["2023-07-14",41.52,41.69,41.01,41.62,234800.0],["2023-07-17",41.62,42.35,41.48,42.25,189500.0],["2023-07-18",42.27,42.4,41.47,42.06,214700.0],["2023-07-19",42.06,42.23,41.26,41.34,216000.0],["2023-07-20",41.17,41.29,40.77,40.94,160400.0],["2023-07-21",41.32,41.32,40.53,40.91,188700.0],["2023-07-24",40.96,41.42,40.48,41.09,145600.0],["2023-07-25",40.97,41.6,40.6,41.49,183300.0],["2023-07-26",41.29,41.67,41.14,41.6,147900.0],["2023-07-27",41.84,41.98,41.3,41.64,147000.0],["2023-07-28",41.74,41.99,41.3,41.56,205900.0],["2023-07-31",41.65,42.12,41.65,41.93,252100.0],["2023-08-01",41.74,42.95,41.44,42.94,301400.0],["2023-08-02",42.38,42.71,41.07,41.75,418900.0],["2023-08-03",40.08,40.58,34.31,35.67,834900.0],["2023-08-04",35.59,35.6,31.94,32.02,502500.0],["2023-08-07",32.23,32.87,32.05,32.11,300200.0],["2023-08-08",31.84,32.86,31.84,32.41,255600.0],["2023-08-09",32.45,32.45,30.78,31.01,252100.0],["2023-08-10",31.09,31.14,30.21,30.32,242400.0],["2023-08-11",30.16,30.35,29.73,30.32,282700.0],["2023-08-14",30.46,30.98,30.19,30.66,257100.0],["2023-08-15",30.66,31.07,30.35,30.37,425800.0],["2023-08-16",30.43,31.01,30.23,30.44,272200.0],["2023-08-17",30.46,31.62,30.46,30.76,502700.0],["2023-08-18",30.28,31.23,30.28,30.66,237500.0],["2023-08-21",30.77,31.26,30.57,30.67,299000.0],["2023-08-22",30.8,31.29,30.62,30.77,163100.0],["2023-08-23",30.86,31.47,30.76,31.12,172200.0],["2023-08-24",31.22,31.22,30.27,30.65,254000.0],["2023-08-25",30.77,31.79,30.55,31.74,368700.0],["2023-08-28",31.81,32.39,31.81,32.22,207700.0],["2023-08-29",32.2,32.53,32.0,32.24,150700.0],["2023-08-30",32.14,33.37,32.14,33.18,198400.0],["2023-08-31",33.23,33.8,33.17,33.38,357700.0],["2023-09-01",33.06,33.32,32.66,33.14,272700.0],["2023-09-05",32.87,32.87,32.26,32.67,260900.0],["2023-09-06",32.67,32.87,32.1,32.59,270200.0],["2023-09-07",32.2,32.2,31.34,31.72,247900.0],["2023-09-08",31.61,31.64,31.22,31.54,216900.0],["2023-09-11",31.78,31.78,30.68,30.78,245800.0],["2023-09-12",30.53,31.07,30.53,31.04,185500.0],["2023-09-13",31.02,31.07,30.38,30.65,207000.0],["2023-09-14",30.91,31.76,30.29,31.68,156700.0],["2023-09-15",31.68,31.75,31.01,31.25,849900.0],["2023-09-18",31.21,31.35,30.56,30.9,272400.0],["2023-09-19",30.73,30.92,29.84,29.87,221500.0],["2023-09-20",30.16,30.26,29.19,29.22,231400.0],["2023-09-21",28.89,29.02,28.45,28.45,206200.0],["2023-09-22",28.52,28.83,28.45,28.58,224300.0],["2023-09-25",28.48,29.18,28.32,28.47,181500.0],["2023-09-26",28.38,28.51,27.76,27.84,171600.0],["2023-09-27",28.08,28.35,27.69,27.82,133400.0],["2023-09-28",27.74,28.17,27.64,27.65,334200.0],["2023-09-29",27.92,28.07,26.98,27.0,442000.0],["2023-10-02",26.98,27.5,26.78,26.9,360600.0],["2023-10-03",26.73,26.77,25.67,25.7,241400.0],["2023-10-04",25.79,26.51,25.63,26.46,304100.0],["2023-10-05",26.37,26.41,24.98,25.32,389900.0],["2023-10-06",25.22,26.07,25.06,25.72,278800.0],["2023-10-09",25.44,25.53,25.17,25.4,203800.0],["2023-10-10",25.45,26.25,25.35,25.74,220900.0],["2023-10-11",25.74,25.92,25.15,25.28,238800.0],["2023-10-12",25.3,25.3,24.67,24.7,209700.0],["2023-10-13",24.75,24.8,24.03,24.17,399600.0],["2023-10-16",24.41,25.43,24.41,25.38,295700.0],["2023-10-17",25.02,25.51,24.94,25.07,209600.0],["2023-10-18",24.92,24.92,24.58,24.84,152700.0],["2023-10-19",24.75,24.97,24.37,24.9,231500.0],["2023-10-20",24.98,25.6,24.91,25.26,364900.0],["2023-10-23",25.18,25.47,24.61,25.38,354200.0],["2023-10-24",25.52,25.81,24.95,25.57,351200.0],["2023-10-25",25.41,25.54,24.9,25.3,198200.0],["2023-10-26",25.35,25.64,25.16,25.48,183700.0],["2023-10-27",25.49,25.56,25.09,25.27,192800.0],["2023-10-30",25.48,25.51,24.96,25.35,158800.0],["2023-10-31",25.21,25.3,24.47,25.18,275400.0],["2023-11-01",24.6,24.6,23.23,23.4,549000.0],["2023-11-02",23.77,24.55,23.77,24.41,537900.0],["2023-11-03",24.85,25.67,24.68,25.18,316600.0],["2023-11-06",25.66,25.68,24.77,24.95,227500.0],["2023-11-07",24.9,24.98,24.28,24.3,230700.0],["2023-11-08",24.32,24.55,23.89,23.97,244000.0],["2023-11-09",23.03,23.49,21.25,22.07,614700.0],["2023-11-10",22.06,22.69,22.06,22.26,352600.0],["2023-11-13",22.0,22.75,21.96,22.54,221500.0],["2023-11-14",23.31,23.94,23.21,23.74,240000.0],["2023-11-15",24.55,25.63,24.38,25.0,277300.0],["2023-11-16",24.64,25.02,24.27,24.42,363000.0],["2023-11-17",24.72,24.72,24.29,24.5,157500.0],["2023-11-20",24.55,25.36,24.53,25.29,231700.0],["2023-11-21",25.29,25.33,24.38,24.45,186900.0],["2023-11-22",24.7,25.09,24.28,24.59,107100.0],["2023-11-24",24.45,24.74,24.4,24.5,47800.0],["2023-11-27",24.37,24.72,24.23,24.68,158900.0],["2023-11-28",24.66,24.78,24.05,24.29,137800.0],["2023-11-29",24.56,24.9,23.87,23.95,255400.0],["2023-11-30",24.06,24.06,23.44,23.54,239200.0],["2023-12-01",23.39,23.97,23.14,23.8,193400.0],["2023-12-04",23.78,24.04,23.57,23.95,228700.0],["2023-12-05",23.97,24.12,22.72,22.78,232600.0],["2023-12-06",22.95,24.46,22.89,24.12,443900.0],["2023-12-07",24.2,24.77,23.75,23.84,1056600.0],["2023-12-08",23.74,24.49,23.74,24.26,295700.0],["2023-12-11",24.24,24.65,23.9,24.56,238900.0],["2023-12-12",24.62,24.62,23.63,23.79,210400.0],["2023-12-13",23.74,24.66,23.27,24.66,253000.0],["2023-12-14",25.32,26.12,25.03,25.44,256500.0],["2023-12-15",26.04,26.04,24.79,24.8,1325600.0],["2023-12-18",25.15,25.49,24.77,24.85,203500.0],["2023-12-19",25.15,25.7,25.0,25.5,226900.0],["2023-12-20",25.5,26.18,24.89,24.91,282200.0],["2023-12-21",25.24,25.75,25.13,25.72,220900.0],["2023-12-22",25.75,26.3,25.68,26.16,234800.0],["2023-12-26",26.19,26.62,26.0,26.49,191500.0],["2023-12-27",26.71,26.88,26.19,26.28,167000.0],["2023-12-28",26.18,26.86,26.18,26.83,214100.0],["2023-12-29",26.82,26.87,25.92,26.0,236300.0],["2024-01-02",25.8,26.14,25.39,25.69,195000.0],["2024-01-03",25.48,25.53,24.39,24.58,209200.0],["2024-01-04",24.64,24.73,24.31,24.35,169200.0],["2024-01-05",24.09,24.81,23.94,24.55,239500.0],["2024-01-08",24.59,25.08,24.4,25.0,163800.0],["2024-01-09",24.62,24.95,24.46,24.66,126200.0],["2024-01-10",24.58,24.68,24.01,24.14,159600.0],["2024-01-11",24.02,24.23,23.58,23.84,197800.0],["2024-01-12",24.22,24.65,23.77,23.89,235000.0],["2024-01-16",23.75,24.08,23.23,23.27,232900.0],["2024-01-17",22.9,23.12,22.55,22.94,205100.0],["2024-01-18",23.15,23.64,22.97,23.56,138700.0],["2024-01-19",23.78,23.78,23.13,23.66,159200.0],["2024-01-22",23.95,25.02,23.95,24.85,230500.0],["2024-01-23",25.23,25.44,24.79,25.32,205100.0],["2024-01-24",25.51,25.59,25.02,25.32,170000.0],["2024-01-25",25.85,25.85,25.16,25.58,173300.0],["2024-01-26",25.81,25.9,25.27,25.41,134800.0],["2024-01-29",25.3,25.83,25.3,25.75,149200.0],["2024-01-30",25.48,25.51,25.0,25.17,177500.0],["2024-01-31",24.97,25.15,24.05,24.31,444500.0],["2024-02-01",26.5,28.26,26.1,27.68,716100.0],["2024-02-02",27.68,29.28,27.33,28.85,383900.0],["2024-02-05",28.56,28.91,27.78,28.52,454400.0],["2024-02-06",28.52,29.12,28.41,28.68,237600.0],["2024-02-07",28.72,29.24,28.58,28.76,204400.0],["2024-02-08",28.5,29.62,28.5,29.27,249800.0],["2024-02-09",29.35,29.76,28.92,29.62,208200.0],["2024-02-12",29.69,30.5,29.69,30.26,213100.0],["2024-02-13",28.88,29.67,28.42,28.67,292300.0],["2024-02-14",29.05,29.7,28.9,29.61,141600.0],["2024-02-15",29.72,30.84,29.63,30.57,237900.0],["2024-02-16",30.32,30.46,30.01,30.42,145000.0],["2024-02-20",30.0,30.51,29.73,30.48,142200.0],["2024-02-21",30.24,30.39,29.63,30.0,119000.0],["2024-02-22",29.97,30.37,29.42,29.73,219800.0],["2024-02-23",29.65,29.85,29.03,29.43,133000.0],["2024-02-26",29.41,30.23,29.41,29.98,140100.0],["2024-02-27",30.13,30.29,29.57,29.6,105700.0],["2024-02-28",29.3,29.46,29.03,29.15,101500.0],["2024-02-29",29.62,29.89,29.26,29.56,277200.0],["2024-03-01",29.53,29.86,29.34,29.86,133100.0],["2024-03-04",29.77,29.89,29.24,29.29,95500.0],["2024-03-05",29.08,29.69,28.55,29.04,146000.0],["2024-03-06",29.2,29.73,29.09,29.24,127400.0],["2024-03-07",29.39,30.1,29.37,29.67,105800.0],["2024-03-08",29.98,30.72,29.66,29.72,150100.0],["2024-03-11",29.54,30.08,29.54,29.93,74600.0],["2024-03-12",30.1,30.27,29.75,30.16,88300.0],["2024-03-13",30.0,30.43,29.76,29.83,110500.0],["2024-03-14",29.71,29.71,29.03,29.17,110900.0],["2024-03-15",28.99,29.41,27.94,29.14,286200.0],["2024-03-18",29.44,29.74,29.07,29.12,121400.0],["2024-03-19",29.07,29.63,29.04,29.45,79700.0],["2024-03-20",29.3,29.9,29.09,29.7,92900.0],["2024-03-21",29.99,30.22,29.96,30.1,180300.0],["2024-03-22",30.16,30.56,30.16,30.33,88100.0],["2024-03-25",30.49,30.8,30.42,30.61,100100.0],["2024-03-26",30.85,31.08,30.58,30.64,103200.0],["2024-03-27",30.99,31.76,30.95,31.75,111900.0],["2024-03-28",31.64,32.15,31.51,31.93,177400.0],["2024-04-01",31.87,31.89,31.07,31.35,107600.0],["2024-04-02",31.0,31.33,30.89,31.08,182700.0],["2024-04-03",31.0,32.18,31.0,32.03,188500.0],["2024-04-04",32.3,32.9,30.5,30.62,207100.0],["2024-04-05",30.45,31.06,30.19,30.89,83500.0],["2024-04-08",31.21,32.28,31.11,32.24,179700.0],["2024-04-09",32.22,32.85,32.21,32.82,185000.0],["2024-04-10",31.81,31.89,30.76,31.0,146100.0],["2024-04-11",31.26,31.46,30.94,31.34,78500.0],["2024-04-12",31.15,31.37,30.35,30.91,122300.0],["2024-04-15",30.86,31.32,30.01,30.4,144000.0],["2024-04-16",30.0,30.41,29.7,30.32,171600.0],["2024-04-17",30.7,30.76,30.15,30.16,215500.0],["2024-04-18",30.15,30.25,29.52,29.6,144000.0],["2024-04-19",29.36,29.91,29.25,29.31,165300.0],["2024-04-22",29.51,29.76,29.24,29.49,98700.0],["2024-04-23",29.56,30.58,29.56,30.4,101800.0],["2024-04-24",30.57,31.0,30.07,30.73,167100.0],["2024-04-25",30.31,30.77,30.02,30.59,149300.0],["2024-04-26",30.81,31.03,30.64,30.95,91000.0],["2024-04-29",31.05,31.8,30.83,30.97,145100.0],["2024-04-30",30.56,30.99,30.51,30.66,184100.0],["2024-05-01",30.59,31.37,30.49,30.72,209000.0],["2024-05-02",30.67,30.73,24.44,25.5,545200.0],["2024-05-03",25.92,27.08,25.1,25.73,522000.0],["2024-05-06",25.75,27.04,25.75,27.01,218800.0],["2024-05-07",27.17,27.17,26.49,26.6,264100.0],["2024-05-08",26.6,26.77,26.25,26.39,158900.0],["2024-05-09",26.54,27.2,26.39,27.0,133600.0],["2024-05-10",27.15,27.45,26.86,27.39,159000.0],["2024-05-13",27.67,27.99,26.84,27.05,171200.0],["2024-05-14",27.39,27.48,27.01,27.14,115800.0],["2024-05-15",27.46,27.46,26.97,27.03,124100.0],["2024-05-16",27.07,27.17,26.76,26.9,174000.0],["2024-05-17",27.03,27.03,26.65,26.94,152600.0],["2024-05-20",26.94,26.94,26.53,26.7,106100.0],["2024-05-21",26.6,26.6,26.21,26.35,90400.0],["2024-05-22",25.53,26.56,25.53,25.91,283600.0],["2024-05-23",25.82,25.85,24.57,24.83,394000.0],["2024-05-24",25.06,25.14,24.65,24.87,214600.0],["2024-05-28",25.19,25.97,25.19,25.34,209300.0],["2024-05-29",24.93,25.23,24.8,24.86,156400.0],["2024-05-30",25.11,25.29,24.63,24.75,187800.0],["2024-05-31",24.98,25.17,23.67,24.36,297800.0],["2024-06-03",24.72,24.72,23.83,23.85,213900.0],["2024-06-04",23.6,24.04,23.43,23.67,217000.0],["2024-06-05",23.9,23.9,23.4,23.78,253100.0],["2024-06-06",23.61,23.95,23.32,23.42,249000.0],["2024-06-07",23.19,23.19,22.63,22.68,165100.0],["2024-06-10",22.5,22.7,22.34,22.45,160300.0],["2024-06-11",22.31,22.52,22.11,22.32,186800.0],["2024-06-12",23.04,23.24,22.67,22.78,195300.0],["2024-06-13",22.71,22.77,22.05,22.4,140400.0],["2024-06-14",22.15,22.58,21.87,22.34,157300.0],["2024-06-17",22.16,22.51,21.99,22.44,108600.0],["2024-06-18",22.55,22.74,22.12,22.24,302500.0],["2024-06-20",22.29,22.66,22.1,22.14,188800.0],["2024-06-21",22.28,22.91,21.95,22.84,593500.0],["2024-06-24",22.84,23.11,22.43,22.44,164200.0],["2024-06-25",22.4,22.4,21.95,22.22,116300.0],["2024-06-26",22.0,22.46,21.9,22.27,143000.0],["2024-06-27",22.36,22.72,22.26,22.68,159700.0],["2024-06-28",22.97,23.43,22.88,22.93,1437600.0],["2024-07-01",23.04,23.17,22.7,22.91,192500.0],["2024-07-02",22.86,23.08,22.82,22.98,95100.0],["2024-07-03",23.09,23.11,22.7,22.7,80500.0],["2024-07-05",22.7,22.95,22.61,22.94,125800.0],["2024-07-08",23.03,23.17,22.73,22.75,166400.0],["2024-07-09",22.6,22.61,22.18,22.44,120600.0],["2024-07-10",22.58,22.94,22.41,22.88,102600.0],["2024-07-11",23.2,23.57,23.1,23.35,198700.0],["2024-07-12",23.64,23.92,23.47,23.63,151600.0],["2024-07-15",23.75,23.96,23.47,23.57,231100.0],["2024-07-16",23.74,25.06,23.74,24.99,264700.0],["2024-07-17",24.85,25.74,24.8,25.47,278300.0],["2024-07-18",25.31,26.06,25.09,25.43,217600.0],["2024-07-19",25.41,25.41,24.65,25.3,291000.0],["2024-07-22",25.26,26.23,24.96,26.04,139800.0],["2024-07-23",25.9,26.41,25.63,26.31,151100.0],["2024-07-24",26.05,26.67,25.63,25.76,229800.0],["2024-07-25",25.4,26.08,24.64,25.57,270600.0],["2024-07-26",26.0,26.5,25.89,26.4,132600.0],["2024-07-29",26.48,26.84,26.11,26.16,104700.0],["2024-07-30",26.39,26.77,26.27,26.66,112300.0],["2024-07-31",26.72,27.96,26.71,27.3,218900.0],["2024-08-01",27.34,27.5,24.82,25.11,315900.0],["2024-08-02",24.18,24.74,23.91,24.3,232800.0],["2024-08-05",22.27,22.95,20.17,22.92,423900.0],["2024-08-06",22.89,23.88,22.7,23.39,216700.0],["2024-08-07",23.89,24.42,23.15,23.2,199400.0],["2024-08-08",25.23,28.01,24.24,27.58,435100.0],["2024-08-09",27.54,27.54,26.5,27.22,333000.0],["2024-08-12",27.0,27.53,26.84,27.35,369600.0],["2024-08-13",27.41,27.95,26.85,27.8,308300.0],["2024-08-14",27.8,28.03,27.4,27.49,262200.0],["2024-08-15",28.25,29.29,28.11,29.03,253600.0],["2024-08-16",28.86,29.15,28.64,29.04,174100.0],["2024-08-19",29.2,29.69,28.78,29.17,134600.0],["2024-08-20",29.17,29.42,28.98,29.26,211700.0],["2024-08-21",29.28,29.28,28.5,28.87,123200.0],["2024-08-22",28.86,29.24,28.35,28.46,98000.0],["2024-08-23",28.74,29.61,28.6,29.47,123600.0],["2024-08-26",29.51,29.92,29.39,29.62,163600.0],["2024-08-27",29.56,29.56,28.99,29.14,84000.0],["2024-08-28",28.89,29.01,28.1,28.28,133600.0],["2024-08-29",28.56,29.21,28.53,29.07,102800.0],["2024-08-30",29.22,29.54,28.97,29.46,180500.0],["2024-09-03",29.0,29.24,28.22,28.27,176600.0],["2024-09-04",28.07,28.69,28.07,28.4,76700.0],["2024-09-05",28.29,28.49,28.0,28.13,107600.0],["2024-09-06",28.15,28.15,27.12,27.13,229000.0],["2024-09-09",27.13,27.61,26.92,27.2,137700.0],["2024-09-10",27.2,27.2,26.43,26.77,142200.0],["2024-09-11",26.61,26.64,25.32,25.94,281000.0],["2024-09-12",26.23,26.52,25.83,25.91,295700.0],["2024-09-13",26.28,26.64,25.85,26.6,380800.0],["2024-09-16",26.62,26.82,26.13,26.51,159000.0],["2024-09-17",26.86,27.25,26.6,26.64,175100.0],["2024-09-18",26.67,27.76,25.8,26.63,140100.0],["2024-09-19",27.58,27.67,27.03,27.32,100400.0],["2024-09-20",27.11,27.48,26.79,26.93,517200.0],["2024-09-23",27.01,27.38,26.87,26.93,102100.0],["2024-09-24",27.09,27.44,26.94,27.25,108900.0],["2024-09-25",27.28,27.46,26.55,26.59,198200.0],["2024-09-26",26.95,26.97,26.41,26.74,101600.0],["2024-09-27",27.03,27.44,26.7,27.26,124700.0],["2024-09-30",27.16,27.63,26.93,27.53,187000.0],["2024-10-01",27.53,27.83,26.71,27.66,272200.0],["2024-10-02",27.7,29.14,27.65,28.64,265500.0],["2024-10-03",28.34,29.2,28.34,29.03,295200.0],["2024-10-04",29.5,29.62,28.88,29.38,152100.0],["2024-10-07",29.15,29.63,28.9,29.35,138800.0],["2024-10-08",29.4,30.14,29.02,29.85,196700.0],["2024-10-09",29.75,30.32,29.39,29.42,103800.0],["2024-10-10",28.91,29.27,28.1,28.45,155500.0],["2024-10-11",28.45,29.63,28.11,29.56,147300.0],["2024-10-14",29.6,29.87,29.27,29.41,67600.0],["2024-10-15",29.4,30.06,29.35,29.67,148100.0],["2024-10-16",30.03,30.57,29.95,30.56,109700.0],["2024-10-17",30.51,30.83,29.85,30.75,114300.0],["2024-10-18",30.87,31.0,30.53,30.7,128300.0],["2024-10-21",30.7,30.79,30.26,30.67,196500.0],["2024-10-22",30.52,30.67,30.04,30.17,82100.0],["2024-10-23",30.05,30.24,29.75,30.0,123100.0],["2024-10-24",30.08,30.15,29.6,29.97,85800.0],["2024-10-25",30.26,30.85,29.82,29.86,212500.0],["2024-10-28",30.21,30.57,30.03,30.51,92300.0],["2024-10-29",30.28,30.6,30.02,30.59,99900.0],["2024-10-30",30.42,30.9,29.82,29.83,88000.0],["2024-10-31",29.87,29.99,28.85,28.97,183400.0],["2024-11-01",29.09,29.63,28.96,29.05,107300.0],["2024-11-04",29.1,29.78,29.1,29.34,94700.0],["2024-11-05",29.09,29.72,29.09,29.37,111300.0],["2024-11-06",31.36,32.83,31.01,32.21,289600.0],["2024-11-07",32.37,32.55,31.58,32.0,171900.0],["2024-11-08",31.98,32.38,31.46,32.34,198100.0],["2024-11-11",32.69,33.33,32.58,33.22,194500.0],["2024-11-12",32.95,33.15,32.41,32.62,190600.0],["2024-11-13",32.89,33.19,31.66,31.97,403500.0],["2024-11-14",32.67,34.09,30.54,31.68,412400.0],["2024-11-15",31.83,31.83,30.42,31.41,294100.0],["2024-11-18",31.4,31.69,30.57,31.0,265000.0],["2024-11-19",30.15,31.54,30.15,31.18,195900.0],["2024-11-20",31.18,31.74,30.68,31.55,309500.0],["2024-11-21",31.42,32.06,31.32,31.48,283600.0],["2024-11-22",31.73,33.2,31.6,32.95,554400.0],["2024-11-25",33.09,34.44,32.95,33.64,309000.0],["2024-11-26",33.46,33.47,32.62,32.64,152300.0],["2024-11-27",32.69,32.99,32.09,32.67,206200.0],["2024-11-29",32.83,33.66,32.71,33.22,142900.0],["2024-12-02",33.14,33.53,32.55,33.48,274500.0],["2024-12-03",33.3,33.4,32.62,33.24,202100.0],["2024-12-04",33.02,33.39,32.38,32.95,198400.0],["2024-12-05",32.93,32.95,32.21,32.46,238000.0],["2024-12-06",32.65,32.67,32.11,32.49,179600.0],["2024-12-09",32.65,33.45,32.53,33.0,162500.0],["2024-12-10",32.95,33.67,32.49,33.57,178500.0],["2024-12-11",33.8,34.3,33.05,33.88,194600.0],["2024-12-12",33.87,34.82,33.24,33.33,145000.0],["2024-12-13",33.41,33.64,32.84,33.16,206300.0],["2024-12-16",33.15,33.97,32.88,33.71,200200.0],["2024-12-17",33.58,33.66,32.91,33.11,224300.0],["2024-12-18",33.48,33.78,31.29,31.63,322700.0],["2024-12-19",32.11,32.38,31.78,32.25,261300.0],["2024-12-20",31.88,32.53,30.69,30.74,1273500.0],["2024-12-23",30.82,31.35,30.38,30.39,194800.0],["2024-12-24",30.32,30.81,30.03,30.76,87300.0],["2024-12-26",30.54,31.1,30.22,30.79,105800.0],["2024-12-27",30.73,31.06,30.02,30.4,144900.0],["2024-12-30",30.24,30.41,29.59,30.22,164200.0],["2024-12-31",30.41,30.54,30.1,30.23,127000.0],["2025-01-02",30.48,30.51,29.17,29.31,106000.0],["2025-01-03",29.49,30.14,29.15,29.92,226000.0],["2025-01-06",30.0,30.39,29.53,29.63,241300.0],["2025-01-07",29.68,29.88,28.89,29.18,188000.0],["2025-01-08",28.88,29.3,28.35,29.19,140300.0],["2025-01-10",28.56,28.86,28.09,28.38,226400.0],["2025-01-13",28.0,28.65,27.92,28.42,217700.0],["2025-01-14",28.73,29.5,28.72,29.5,239900.0],["2025-01-15",30.34,30.37,29.6,30.2,185100.0],["2025-01-16",30.14,30.5,29.92,30.47,189800.0],["2025-01-17",30.55,30.75,29.96,30.49,218600.0],["2025-01-21",29.85,32.28,29.85,32.06,265600.0],["2025-01-22",32.19,32.47,31.7,32.44,253900.0],["2025-01-23",32.18,33.23,31.96,32.99,188200.0],["2025-01-24",32.81,32.81,31.65,32.02,197700.0],["2025-01-27",31.56,31.96,30.67,30.79,214900.0],["2025-01-28",30.89,31.17,30.52,30.67,149800.0],["2025-01-29",30.65,31.3,30.6,30.72,177600.0],["2025-01-30",31.29,31.62,30.82,30.99,132700.0],["2025-01-31",31.09,31.78,30.9,31.25,240100.0],["2025-02-03",30.24,30.57,29.73,29.94,223000.0],["2025-02-04",29.89,30.46,29.51,30.39,135700.0],["2025-02-05",30.05,30.62,29.99,30.41,301900.0],["2025-02-06",30.4,37.07,30.4,35.68,948700.0],["2025-02-07",36.04,36.15,34.13,35.11,319400.0],["2025-02-10",35.09,35.86,34.47,35.64,329900.0],["2025-02-11",34.92,35.83,34.87,35.13,211900.0],["2025-02-12",34.25,34.92,34.21,34.43,199300.0],["2025-02-13",34.8,34.84,34.27,34.79,115200.0],["2025-02-14",34.87,34.9,34.31,34.5,143600.0],["2025-02-18",34.6,35.01,34.32,34.83,148600.0],["2025-02-19",34.39,34.87,34.02,34.79,207300.0],["2025-02-20",34.68,35.05,34.2,35.04,229700.0],["2025-02-21",35.44,35.87,33.64,33.66,265700.0],["2025-02-24",33.7,33.75,32.8,33.05,187000.0],["2025-02-25",33.2,33.28,32.12,32.13,253900.0],["2025-02-26",32.34,32.67,31.89,32.0,231300.0],["2025-02-27",31.93,32.22,30.63,30.7,182800.0],["2025-02-28",30.98,31.25,30.0,30.54,379800.0],["2025-03-03",30.72,30.72,29.14,29.29,251200.0],["2025-03-04",28.76,29.97,28.34,29.08,262800.0],["2025-03-05",29.11,29.43,28.68,29.36,212700.0],["2025-03-06",29.09,29.37,28.71,28.95,162400.0],["2025-03-07",28.99,29.16,28.35,28.91,187600.0],["2025-03-10",28.35,28.44,27.68,27.98,222700.0],["2025-03-11",28.13,28.94,27.73,28.44,255700.0],["2025-03-12",28.96,29.63,28.87,29.4,257900.0],["2025-03-13",29.33,29.33,28.07,28.45,258600.0],["2025-03-14",28.96,29.28,28.71,29.03,129500.0],["2025-03-17",29.31,29.82,28.8,29.58,149100.0],["2025-03-18",29.17,29.47,28.6,29.12,160000.0],["2025-03-19",29.14,30.22,28.99,29.88,144000.0],["2025-03-20",29.43,29.99,29.19,29.23,138800.0],["2025-03-21",28.66,29.2,28.52,28.91,682700.0],["2025-03-24",29.54,29.85,29.36,29.53,122600.0],["2025-03-25",29.46,30.13,28.86,29.8,259300.0],["2025-03-26",29.7,30.22,29.54,29.55,136200.0],["2025-03-27",29.53,29.62,28.91,29.17,108700.0],["2025-03-28",29.03,29.37,28.33,28.49,148500.0],["2025-03-31",27.94,28.13,27.09,27.83,168700.0],["2025-04-01",27.61,28.26,27.58,27.72,143200.0],["2025-04-02",27.23,28.05,27.19,27.75,137800.0],["2025-04-03",26.09,26.4,24.87,25.15,239300.0],["2025-04-04",24.03,24.41,23.41,24.12,311000.0],["2025-04-07",23.03,25.35,22.39,24.16,401400.0],["2025-04-08",24.4,25.1,22.66,23.13,262200.0],["2025-04-09",22.95,27.26,22.95,26.47,429800.0],["2025-04-10",25.49,25.65,24.52,25.15,277400.0],["2025-04-11",25.15,26.0,24.43,25.83,235100.0],["2025-04-14",27.3,27.3,25.36,25.81,151800.0],["2025-04-15",25.87,26.6,25.83,26.57,181200.0],["2025-04-16",26.07,26.58,26.0,26.47,227300.0],["2025-04-17",26.46,26.72,23.93,26.3,200800.0],["2025-04-21",25.95,26.31,25.4,26.08,211000.0],["2025-04-22",26.53,26.65,25.98,26.49,191600.0],["2025-04-23",27.61,27.89,26.74,26.83,211700.0],["2025-04-24",26.83,27.57,26.72,27.51,130300.0],["2025-04-25",27.29,27.67,27.13,27.66,98100.0],["2025-04-28",27.73,27.98,27.26,27.71,118400.0],["2025-04-29",27.49,27.97,27.49,27.78,115500.0],["2025-04-30",27.3,27.32,26.69,27.2,180300.0],["2025-05-01",27.43,28.04,26.97,27.83,175800.0],["2025-05-02",28.18,28.95,27.93,28.41,275200.0],["2025-05-05",28.44,28.64,27.61,28.03,123600.0],["2025-05-06",27.55,28.14,27.55,27.99,130200.0],["2025-05-07",28.22,28.25,27.71,28.07,203100.0],["2025-05-08",30.3,33.33,30.2,32.02,448300.0],["2025-05-09",31.92,32.87,31.57,32.77,163800.0],["2025-05-12",34.43,34.43,33.21,33.92,232400.0],["2025-05-13",33.98,34.39,33.71,34.08,187300.0],["2025-05-14",33.92,34.03,33.27,33.27,145800.0],["2025-05-15",33.24,33.57,33.05,33.25,105200.0],["2025-05-16",33.25,33.5,33.01,33.29,194100.0],["2025-05-19",32.77,33.35,32.77,33.3,140100.0],["2025-05-20",33.13,33.33,32.87,32.89,119300.0],["2025-05-21",32.39,33.06,32.03,32.24,136400.0],["2025-05-22",32.04,32.53,31.78,32.37,193400.0],["2025-05-23",31.56,32.21,31.25,32.16,173500.0],["2025-05-27",32.68,33.16,32.54,32.85,132300.0],["2025-05-28",32.83,32.95,32.51,32.9,149400.0],["2025-05-29",33.1,33.18,32.81,32.92,154200.0],["2025-05-30",32.64,32.64,32.06,32.41,179700.0],["2025-06-02",32.27,32.64,31.76,32.42,143600.0],["2025-06-03",32.44,33.36,32.2,33.25,158700.0],["2025-06-04",33.31,33.67,33.24,33.55,146600.0],["2025-06-05",33.7,33.78,33.34,33.41,96700.0],["2025-06-06",34.0,34.22,33.61,34.18,133600.0],["2025-06-09",34.57,35.0,34.33,34.92,181100.0],["2025-06-10",34.92,35.12,34.59,34.82,171700.0],["2025-06-11",34.91,35.17,34.2,34.45,183400.0],["2025-06-12",34.1,34.55,33.95,34.06,138900.0],["2025-06-13",33.4,33.92,32.84,33.05,154200.0],["2025-06-16",33.37,33.74,33.2,33.31,97800.0],["2025-06-17",32.87,33.46,32.87,33.18,88900.0],["2025-06-18",33.16,33.61,33.05,33.31,174800.0],["2025-06-20",33.59,33.59,32.89,32.92,207600.0],["2025-06-23",32.93,34.0,32.74,34.0,139100.0],["2025-06-24",34.0,34.5,33.76,34.36,129800.0],["2025-06-25",34.5,34.5,34.02,34.29,98000.0],["2025-06-26",34.36,34.83,34.16,34.73,152300.0],["2025-06-27",34.62,35.3,34.43,34.89,265000.0],["2025-06-30",35.28,35.44,34.83,34.86,145200.0],["2025-07-01",34.63,35.58,34.45,35.23,114600.0],["2025-07-02",35.25,35.6,34.8,35.56,133300.0],["2025-07-03",35.75,36.14,35.56,35.94,97900.0],["2025-07-07",35.59,36.19,35.03,35.1,165400.0],["2025-07-08",35.3,35.8,34.72,35.33,283800.0],["2025-07-09",35.38,35.53,34.73,35.3,146500.0],["2025-07-10",35.28,35.57,34.53,35.01,119000.0],["2025-07-11",34.72,34.87,33.58,33.71,136500.0],["2025-07-14",33.6,33.66,32.52,32.65,166300.0],["2025-07-15",32.98,33.21,32.67,32.86,192500.0],["2025-07-16",33.12,34.36,32.31,33.14,139200.0],["2025-07-17",33.1,33.91,33.1,33.58,154000.0],["2025-07-18",33.9,34.09,32.87,33.09,132500.0],["2025-07-21",33.3,33.57,32.96,33.22,105900.0],["2025-07-22",33.2,33.46,32.95,33.25,133000.0],["2025-07-23",33.58,33.72,33.17,33.68,117300.0],["2025-07-24",33.51,33.53,33.01,33.25,186200.0],["2025-07-25",33.45,33.85,33.15,33.54,111800.0],["2025-07-28",33.65,34.47,33.15,34.31,134500.0],["2025-07-29",34.62,34.83,33.37,33.63,151800.0],["2025-07-30",33.66,33.77,33.04,33.23,138100.0],["2025-07-31",33.23,33.25,32.44,32.61,259900.0],["2025-08-01",31.82,32.12,30.91,31.14,243700.0],["2025-08-04",31.36,32.02,31.16,31.7,248400.0],["2025-08-05",31.9,32.1,31.33,31.56,131500.0],["2025-08-06",31.77,32.23,31.6,31.95,134700.0],["2025-08-07",32.58,32.86,30.69,32.1,201500.0],["2025-08-08",32.48,32.73,31.71,31.85,196200.0],["2025-08-11",32.0,32.95,31.7,32.5,436600.0],["2025-08-12",32.81,34.33,32.2,34.26,196500.0],["2025-08-13",34.48,34.86,34.12,34.75,144800.0],["2025-08-14",34.15,34.35,32.8,32.86,177900.0],["2025-08-15",33.0,33.1,32.07,32.24,240300.0],["2025-08-18",32.25,33.5,32.25,33.46,186400.0],["2025-08-19",33.91,35.34,33.86,34.93,225200.0],["2025-08-20",34.93,34.93,33.35,33.39,196500.0],["2025-08-21",33.28,33.41,32.76,32.92,144700.0],["2025-08-22",33.05,34.71,33.05,34.46,316600.0],["2025-08-25",34.43,34.57,33.44,33.5,167900.0],["2025-08-26",33.65,34.73,33.53,34.05,186500.0],["2025-08-27",33.92,34.33,33.64,34.27,133800.0],["2025-08-28",34.47,35.04,33.96,34.82,196300.0],["2025-08-29",34.99,35.1,34.33,34.72,205700.0],["2025-09-02",34.02,34.32,33.65,33.74,177400.0],["2025-09-03",33.71,33.93,33.41,33.88,130500.0],["2025-09-04",33.9,34.39,33.86,34.1,270300.0],["2025-09-05",34.29,34.95,34.04,34.69,190200.0],["2025-09-08",35.24,35.29,33.89,34.6,245900.0],["2025-09-09",34.53,34.58,33.9,34.55,136900.0],["2025-09-10",34.42,35.23,33.74,34.15,146400.0],["2025-09-11",34.36,36.94,34.24,36.46,315300.0],["2025-09-12",36.08,36.6,35.24,35.72,349100.0],["2025-09-15",35.92,36.29,35.43,35.7,143300.0],["2025-09-16",35.79,35.98,35.01,35.92,213900.0],["2025-09-17",36.04,36.88,35.71,36.3,224800.0],["2025-09-18",36.72,38.64,36.55,38.11,348700.0],["2025-09-19",38.15,38.15,37.42,37.57,545600.0],["2025-09-22",37.45,37.61,36.78,37.31,161100.0],["2025-09-23",37.31,37.76,37.25,37.59,169600.0],["2025-09-24",37.59,37.83,36.79,37.06,198000.0],["2025-09-25",36.71,36.98,35.72,36.94,141300.0],["2025-09-26",36.91,37.53,36.33,37.19,183000.0],["2025-09-29",37.43,37.49,36.9,37.08,172100.0],["2025-09-30",37.03,37.39,36.16,36.46,183700.0],["2025-10-01",36.09,36.55,35.82,36.33,127900.0],["2025-10-02",36.27,36.96,35.98,36.89,199000.0],["2025-10-03",36.88,37.48,36.33,36.42,172800.0],["2025-10-06",36.5,36.91,36.26,36.76,205100.0],["2025-10-07",36.82,37.18,35.43,35.49,301400.0],["2025-10-08",35.76,36.58,35.47,36.56,137400.0],["2025-10-09",36.36,36.81,35.69,36.62,124100.0],["2025-10-10",36.62,36.91,35.31,35.37,139200.0],["2025-10-13",36.02,36.5,35.79,36.34,122600.0],["2025-10-14",35.69,37.11,35.69,36.66,124600.0],["2025-10-15",36.99,38.18,36.99,38.11,137500.0],["2025-10-16",38.08,38.43,37.88,38.2,121800.0],["2025-10-17",37.97,38.22,37.25,37.91,130200.0],["2025-10-20",38.26,39.27,37.8,39.06,102800.0],["2025-10-21",38.78,39.29,38.56,38.91,105100.0],["2025-10-22",38.91,39.2,38.45,38.59,134300.0],["2025-10-23",38.52,39.61,38.33,39.15,139300.0],["2025-10-24",39.62,39.62,38.75,38.82,69400.0],["2025-10-27",38.97,39.36,38.2,38.3,108500.0],["2025-10-28",38.0,38.78,37.46,38.68,123800.0],["2025-10-29",38.71,38.95,37.66,38.14,149600.0],["2025-10-30",38.11,38.56,37.82,37.99,125700.0],["2025-10-31",37.89,38.23,36.57,36.68,173000.0],["2025-11-03",36.84,36.84,35.83,36.15,241500.0],["2025-11-04",35.55,35.97,35.0,35.57,169600.0],["2025-11-05",35.68,36.99,35.68,36.27,142200.0],["2025-11-06",36.11,36.11,35.49,35.55,110200.0],["2025-11-07",35.35,37.02,34.41,35.4,191400.0],["2025-11-10",35.99,36.59,35.15,35.55,116200.0],["2025-11-11",35.6,36.01,35.16,35.69,120400.0],["2025-11-12",36.03,36.6,35.15,35.97,257200.0],["2025-11-13",42.95,44.79,38.25,38.53,429200.0],["2025-11-14",37.74,39.17,37.12,38.38,239200.0],["2025-11-17",38.38,38.86,37.51,37.77,368200.0],["2025-11-18",37.51,38.59,37.37,38.53,239300.0],["2025-11-19",38.61,39.84,38.5,39.81,291600.0],["2025-11-20",40.11,40.59,37.22,38.21,380400.0],["2025-11-21",37.99,40.24,36.89,40.02,315600.0],["2025-11-24",40.0,40.92,38.16,40.9,315500.0],["2025-11-25",40.83,42.15,40.53,41.84,246600.0],["2025-11-26",41.84,43.58,41.67,42.36,562600.0],["2025-11-28",42.29,42.61,40.65,41.83,117500.0],["2025-12-01",41.65,41.88,40.64,41.59,283600.0],["2025-12-02",41.7,42.63,41.56,42.45,227200.0],["2025-12-03",42.57,43.07,42.0,42.92,191000.0],["2025-12-04",42.83,43.72,42.57,43.71,301400.0],["2025-12-05",43.69,45.64,43.53,45.09,443200.0],["2025-12-08",45.21,46.11,44.8,45.91,356300.0],["2025-12-09",45.78,46.5,45.39,46.3,249100.0],["2025-12-10",46.1,48.0,45.97,47.0,338100.0],["2025-12-11",47.3,47.67,46.53,47.21,229500.0],["2025-12-12",47.34,47.34,45.24,45.51,228900.0],["2025-12-15",45.93,46.01,45.06,45.19,237500.0],["2025-12-16",45.2,45.88,43.93,43.94,361900.0],["2025-12-17",44.1,44.32,43.3,43.56,182800.0],["2025-12-18",44.05,44.13,43.38,43.57,342900.0],["2025-12-19",43.33,44.66,43.28,43.86,1305500.0],["2025-12-22",44.14,45.35,43.87,44.72,266600.0],["2025-12-23",44.5,44.55,43.97,44.03,176100.0],["2025-12-24",43.98,44.59,43.7,44.15,127900.0],["2025-12-26",44.21,44.56,43.6,44.49,239100.0],["2025-12-29",44.49,44.61,43.64,44.26,335700.0],["2025-12-30",44.25,44.38,43.86,44.15,169100.0],["2025-12-31",44.47,45.13,43.27,43.29,152600.0],["2026-01-02",43.48,44.91,42.48,43.16,320900.0],["2026-01-05",43.31,44.73,43.28,44.14,212100.0],["2026-01-06",44.17,44.72,43.75,44.43,273500.0],["2026-01-07",44.59,44.59,42.65,42.84,253400.0],["2026-01-08",42.48,43.02,42.28,42.37,259400.0],["2026-01-09",42.37,42.58,40.65,40.84,314700.0],["2026-01-12",40.83,42.02,40.47,41.82,216100.0],["2026-01-13",41.92,42.99,41.29,42.68,256400.0],["2026-01-14",42.54,42.88,41.96,42.73,191000.0],["2026-01-15",43.02,43.83,42.97,43.2,172000.0],["2026-01-16",43.11,44.17,42.36,44.05,331000.0],["2026-01-20",43.32,44.5,42.53,42.68,195100.0],["2026-01-21",43.1,43.96,42.21,43.19,253900.0],["2026-01-22",43.54,44.19,43.42,43.7,149800.0],["2026-01-23",43.58,43.69,42.32,42.34,284400.0],["2026-01-26",42.44,43.24,42.1,42.86,415000.0],["2026-01-27",42.82,43.71,42.82,43.59,136700.0],["2026-01-28",44.83,45.84,43.88,44.9,422600.0],["2026-01-29",45.02,45.4,43.8,45.29,305500.0],["2026-01-30",44.8,45.39,42.32,43.07,489000.0],["2026-02-02",43.07,45.18,42.98,45.0,307200.0],["2026-02-03",45.01,45.71,44.14,44.9,292600.0],["2026-02-04",45.72,46.62,44.39,46.55,452400.0],["2026-02-05",39.56,47.73,38.9,44.72,851600.0],["2026-02-06",44.79,45.68,43.61,44.16,427200.0],["2026-02-09",44.03,45.33,43.6,44.98,265000.0],["2026-02-10",44.95,46.27,44.51,46.05,259000.0],["2026-02-11",46.5,46.94,45.25,46.41,250100.0],["2026-02-12",46.5,47.12,44.88,46.29,313700.0],["2026-02-13",46.54,48.33,46.35,48.26,340400.0],["2026-02-17",47.96,49.32,47.12,48.94,603900.0],["2026-02-18",48.9,49.81,48.11,49.64,389000.0],["2026-02-19",49.53,51.26,48.87,51.22,454300.0],["2026-02-20",50.76,51.78,49.6,50.2,371200.0],["2026-02-23",50.18,50.47,47.38,47.9,392400.0],["2026-02-24",48.17,49.3,48.05,48.5,341500.0],["2026-02-25",48.6,50.41,48.43,49.91,249800.0],["2026-02-26",50.27,50.83,49.15,49.93,290200.0],["2026-02-27",49.19,49.2,47.0,48.82,275500.0],["2026-03-02",48.27,50.79,48.03,50.62,207000.0],["2026-03-03",49.21,50.43,48.63,49.88,233700.0],["2026-03-04",50.29,50.96,49.14,50.52,175200.0],["2026-03-05",50.0,50.55,49.21,50.1,167200.0],["2026-03-06",48.78,49.15,48.01,48.84,225800.0],["2026-03-09",48.11,49.95,47.35,49.66,208900.0],["2026-03-10",49.63,51.53,49.63,50.31,393000.0],["2026-03-11",49.97,50.86,49.84,50.5,161400.0],["2026-03-12",49.62,50.47,48.83,49.34,300400.0],["2026-03-13",49.68,51.01,48.71,49.12,201600.0],["2026-03-16",49.79,51.17,48.0,50.4,288300.0],["2026-03-17",50.48,51.71,50.14,50.22,277200.0],["2026-03-18",49.94,50.86,49.1,49.65,306000.0],["2026-03-19",49.05,50.35,48.89,49.07,304400.0],["2026-03-20",49.23,49.23,47.19,47.79,987100.0],["2026-03-23",48.83,50.46,48.83,49.6,232000.0],["2026-03-24",49.07,50.89,49.07,49.6,259800.0],["2026-03-25",50.48,51.34,50.48,50.66,314600.0],["2026-03-26",49.96,50.44,48.52,48.64,232100.0],["2026-03-27",48.08,48.23,47.0,47.47,240900.0],["2026-03-30",48.05,48.05,46.2,46.82,247900.0],["2026-03-31",47.69,48.74,46.94,48.2,551200.0],["2026-04-01",48.78,49.86,48.64,49.08,275100.0],["2026-04-02",47.66,50.07,47.66,49.96,167800.0],["2026-04-06",49.74,50.76,49.41,50.56,143700.0],["2026-04-07",50.24,52.32,49.88,52.22,340100.0],["2026-04-08",54.83,55.6,53.74,54.16,379500.0],["2026-04-09",53.61,54.67,53.26,54.43,248800.0],["2026-04-10",54.6,54.62,53.28,53.85,206200.0],["2026-04-13",53.48,55.24,53.43,55.12,323700.0],["2026-04-14",55.1,56.03,54.61,55.07,253100.0],["2026-04-15",54.76,55.04,53.02,54.05,201800.0],["2026-04-16",53.79,54.4,50.48,53.65,463400.0],["2026-04-17",54.63,55.4,54.23,54.98,325200.0],["2026-04-20",54.75,55.99,54.61,55.49,196000.0],["2026-04-21",55.6,56.5,55.32,55.8,236500.0],["2026-04-22",56.06,56.48,55.29,56.0,199600.0],["2026-04-23",56.0,56.88,55.15,56.27,170100.0],["2026-04-24",56.39,57.23,55.53,56.66,190200.0],["2026-04-27",56.67,57.61,55.71,56.36,285100.0],["2026-04-28",56.17,56.29,53.51,54.78,276700.0],["2026-04-29",54.61,56.6,53.98,54.65,230800.0],["2026-04-30",55.01,56.48,54.61,56.04,315200.0],["2026-05-01",56.23,57.57,56.04,57.51,179900.0],["2026-05-04",57.5,58.9,56.78,56.92,221600.0],["2026-05-05",57.46,58.63,57.46,58.44,238600.0],["2026-05-06",59.14,59.4,57.73,58.85,263400.0],["2026-05-07",67.04,69.81,61.62,62.03,648700.0],["2026-05-08",62.65,66.47,61.98,65.78,360300.0],["2026-05-11",65.88,66.79,62.43,62.8,518700.0],["2026-05-12",62.36,62.53,60.81,61.53,308300.0],["2026-05-13",62.08,66.54,62.05,65.33,467000.0],["2026-05-14",65.99,66.06,63.98,64.22,489600.0],["2026-05-15",62.43,64.63,61.58,62.0,579200.0],["2026-05-18",62.72,64.28,61.56,62.52,250200.0],["2026-05-19",61.83,62.81,60.44,61.45,242300.0],["2026-05-20",61.84,63.36,61.48,62.25,263200.0],["2026-05-21",61.89,64.38,61.5,64.05,301300.0],["2026-05-22",64.92,66.87,64.88,66.16,366200.0],["2026-05-26",67.14,68.66,66.17,68.41,400900.0],["2026-05-27",68.68,68.68,66.72,66.88,226200.0],["2026-05-28",66.95,68.61,65.94,68.22,461300.0],["2026-05-29",67.84,68.29,65.55,66.8,450400.0],["2026-06-01",66.8,68.6,66.11,68.45,416800.0],["2026-06-02",68.67,70.79,68.67,69.82,430500.0],["2026-06-03",69.78,70.3,67.43,67.96,324200.0],["2026-06-04",66.89,69.4,65.7,69.25,239000.0],["2026-06-05",68.24,68.55,65.4,65.95,255900.0],["2026-06-08",67.13,69.02,66.23,67.24,413500.0],["2026-06-09",67.93,68.29,63.15,66.18,325100.0],["2026-06-10",66.19,67.82,64.37,64.37,327300.0],["2026-06-11",65.15,68.7,64.67,68.33,260500.0],["2026-06-12",68.79,70.21,68.34,68.68,215400.0],["2026-06-15",69.62,69.91,68.28,68.96,278400.0],["2026-06-16",69.11,69.63,68.33,68.8,137700.0],["2026-06-17",69.1,69.4,67.24,67.38,247100.0],["2026-06-18",69.24,69.78,68.02,69.06,470500.0],["2026-06-22",69.54,70.82,68.12,68.78,264500.0],["2026-06-23",66.65,68.98,65.23,68.75,317600.0],["2026-06-24",68.68,69.46,67.58,67.74,385100.0],["2026-06-25",68.96,69.92,67.15,69.17,258400.0],["2026-06-26",68.38,71.55,67.46,70.55,1637200.0],["2026-06-29",70.89,73.57,70.17,73.23,559600.0],["2026-06-30",73.2,75.12,72.54,74.95,714200.0],["2026-07-01",74.2,76.41,73.87,74.12,447400.0],["2026-07-02",74.0,74.18,71.37,72.15,528200.0],["2026-07-06",72.21,75.31,72.05,73.22,412294.442284],["2026-07-07",72.7,72.7,69.56,70.16,378642.309698],["2026-07-08",69.43,71.58,68.73,71.33,438544.683839],["2026-07-09",72.73,74.4499,72.05,72.36,431044.399333],["2026-07-10",71.49,71.555,67.61,67.69,387048.407024],["2026-07-13",66.58,67.48,64.64,66.23,669544.117762],["2026-07-14",67.41,67.72,66.34,67.63,527899.755763],["2026-07-15",67.71,68.39,62.62,64,548922.742449],["2026-07-16",62.99,64.14,62.57,63.85,406543.318763],["2026-07-17",61.38,64.63,59.8601,63.92,314322.037741],["2026-07-20",64.75,65.05,63.27,64.14,305538.039803],["2026-07-21",65.38,67.0425,65.06,66.79,297127.437172],["2026-07-22",66.05,67.7,65.96,66.2,218366.04429],["2026-07-23",65.59,67.87,65.28,65.8,250793.924591],["2026-07-24",66.22,67.6,65.59,66.95,258179.638152],["2026-07-27",67.58,68.691,65.52,67.69,275834.96145],["2026-07-28",66.52,67.39,65.2,67.02,236636.609344],["2026-07-29",66.8,67.5,63.99,65.53,339682.633012],["2026-07-30",67.06,68.7,66.77,68.19,319163.532002],["2026-07-31",69.37,70.89,67.93,69.72,279700.106224],["2026-08-03",69.5,71.29,69.015,70.4,260150.282391],["2026-08-04",71.85,73.93,71.074,72.14,404090.547405],["2026-08-05",72.24,73.8186,71.925,72.75,335908.88218],["2026-08-06",76.88,83.42,70.63,83.01,791501.313883],["2026-08-07",84.55,86.84,79.79,81.7,540116.688512],["2026-08-10",81.75,83.165,80.885,82.45,94391.954748],["2026-08-11",83.34,84.42,82.2157,83.58,300580.088963],["2026-08-12",84.44,85.72,84.27,85.24,377686.732776],["2026-08-13",85.3,85.69,84.15,85.14,261180.096012],["2026-08-14",85.2,85.625,83.495,85.12,297380.797748]]}