{"t":"MITK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-01-03",1.75,1.875,1.75,1.75,13700.0],["1989-01-04",1.875,2.0,1.875,1.875,16600.0],["1989-01-05",2.0,2.0625,2.0,2.0,3000.0],["1989-01-06",2.1875,2.3125,2.1875,2.1875,40000.0],["1989-01-09",2.25,2.375,2.25,2.25,13700.0],["1989-01-10",2.4375,2.5625,2.4375,2.4375,37400.0],["1989-01-11",2.4375,2.4375,2.3125,2.3125,26600.0],["1989-01-12",2.3125,2.375,2.3125,2.3125,14500.0],["1989-01-13",2.3125,2.375,2.3125,2.3125,21300.0],["1989-01-16",2.3125,2.375,2.3125,2.3125,7900.0],["1989-01-17",2.25,2.25,2.125,2.125,15000.0],["1989-01-18",2.125,2.1875,2.125,2.125,4700.0],["1989-01-19",2.0,2.0,1.8125,1.8125,20500.0],["1989-01-20",1.8125,1.9375,1.8125,1.8125,6000.0],["1989-01-23",1.8125,1.9375,1.8125,1.8125,5000.0],["1989-01-24",1.875,2.0,1.875,1.875,12000.0],["1989-01-25",2.125,2.375,2.125,2.125,36400.0],["1989-01-26",2.125,2.375,2.125,2.125,37300.0],["1989-01-27",2.125,2.3125,2.125,2.125,6500.0],["1989-01-30",2.125,2.25,2.125,2.125,14800.0],["1989-01-31",2.125,2.1875,2.125,2.125,1500.0],["1989-02-01",2.125,2.25,2.125,2.125,22600.0],["1989-02-02",2.125,2.125,1.9375,1.9375,15900.0],["1989-02-03",1.9375,2.0,1.9375,1.9375,5000.0],["1989-02-06",1.9375,2.125,1.9375,1.9375,20500.0],["1989-02-07",1.9375,2.0625,1.9375,1.9375,21800.0],["1989-02-08",1.9375,2.0625,1.9375,1.9375,16000.0],["1989-02-09",1.9375,2.0625,1.9375,1.9375,6200.0],["1989-02-10",1.9375,2.0625,1.9375,1.9375,8500.0],["1989-02-13",1.9375,1.9375,1.875,1.875,21500.0],["1989-02-14",1.875,1.875,1.875,1.875,0.0],["1989-02-15",1.875,1.875,1.875,1.875,0.0],["1989-02-16",1.875,1.9375,1.875,1.875,3000.0],["1989-02-17",1.875,2.0,1.875,1.875,2500.0],["1989-02-21",1.875,2.0,1.875,1.875,6500.0],["1989-02-22",1.875,2.0,1.875,1.875,6100.0],["1989-02-23",1.875,1.9375,1.8125,1.8125,31800.0],["1989-02-24",1.8125,1.9375,1.8125,1.8125,2000.0],["1989-02-27",1.6875,1.6875,1.5625,1.5625,13300.0],["1989-02-28",1.5625,1.5625,1.5625,1.5625,0.0],["1989-03-01",1.5625,1.6875,1.5625,1.5625,8100.0],["1989-03-02",1.625,1.8125,1.625,1.625,11000.0],["1989-03-03",1.625,1.8125,1.625,1.625,2900.0],["1989-03-06",1.625,1.8125,1.625,1.625,1900.0],["1989-03-07",1.625,1.75,1.625,1.625,800.0],["1989-03-08",1.625,1.6875,1.5625,1.5625,12000.0],["1989-03-09",1.5625,1.6875,1.5625,1.5625,5000.0],["1989-03-10",1.5625,1.6875,1.5625,1.5625,19000.0],["1989-03-13",1.5625,1.75,1.5625,1.5625,8000.0],["1989-03-14",1.625,1.8125,1.625,1.625,6000.0],["1989-03-15",1.625,1.75,1.5625,1.5625,5300.0],["1989-03-16",1.5625,1.75,1.5625,1.5625,2600.0],["1989-03-17",1.5625,1.6875,1.5625,1.5625,7000.0],["1989-03-20",1.5625,1.625,1.5,1.5,8900.0],["1989-03-21",1.5,1.625,1.5,1.5,3300.0],["1989-03-22",1.5,1.625,1.5,1.5,6600.0],["1989-03-23",1.5,1.6875,1.5,1.5,3700.0],["1989-03-27",1.5,1.6875,1.5,1.5,2300.0],["1989-03-28",1.5,1.5,1.5,1.5,0.0],["1989-03-29",1.5,1.625,1.3125,1.3125,20000.0],["1989-03-30",1.3125,1.3125,1.3125,1.3125,0.0],["1989-03-31",1.3125,1.5,1.3125,1.3125,4500.0],["1989-04-03",1.3125,1.3125,1.3125,1.3125,0.0],["1989-04-04",1.3125,1.5,1.3125,1.3125,10200.0],["1989-04-05",1.4375,1.625,1.4375,1.4375,9000.0],["1989-04-06",1.625,1.8125,1.625,1.625,29400.0],["1989-04-07",1.6875,1.8125,1.6875,1.6875,28000.0],["1989-04-10",1.625,1.625,1.5,1.5,20200.0],["1989-04-11",1.5,1.625,1.5,1.5,3000.0],["1989-04-12",1.5,1.5625,1.5,1.5,10100.0],["1989-04-13",1.5,1.5625,1.5,1.5,17000.0],["1989-04-14",1.5,1.5625,1.5,1.5,1400.0],["1989-04-17",1.5,1.5625,1.5,1.5,10400.0],["1989-04-18",1.5,1.5625,1.5,1.5,28000.0],["1989-04-19",1.6875,1.8125,1.6875,1.6875,41500.0],["1989-04-20",1.75,1.875,1.75,1.75,27100.0],["1989-04-21",1.75,1.875,1.75,1.75,14700.0],["1989-04-24",1.75,1.8125,1.75,1.75,45400.0],["1989-04-25",1.8125,1.9375,1.8125,1.8125,25400.0],["1989-04-26",1.8125,1.875,1.75,1.75,19500.0],["1989-04-27",1.9375,2.0,1.9375,1.9375,31100.0],["1989-04-28",2.125,2.1875,2.125,2.125,93600.0],["1989-05-01",2.125,2.1875,2.125,2.125,53400.0],["1989-05-02",2.125,2.125,2.0625,2.0625,56300.0],["1989-05-03",2.0625,2.125,2.0625,2.0625,1900.0],["1989-05-04",2.0625,2.125,2.0625,2.0625,13800.0],["1989-05-05",2.0625,2.125,2.0625,2.0625,1000.0],["1989-05-08",2.125,2.1875,2.125,2.125,33400.0],["1989-05-09",2.125,2.1875,2.0625,2.0625,2000.0],["1989-05-10",2.0625,2.125,2.0,2.0,19700.0],["1989-05-11",2.0,2.125,2.0,2.0,800.0],["1989-05-12",2.0,2.0625,2.0,2.0,11500.0],["1989-05-15",2.0,2.125,2.0,2.0,12200.0],["1989-05-16",2.0,2.125,2.0,2.0,16400.0],["1989-05-17",2.0,2.125,2.0,2.0,8700.0],["1989-05-18",2.0625,2.125,2.0625,2.0625,23100.0],["1989-05-19",2.0625,2.125,2.0625,2.0625,9500.0],["1989-05-22",2.0625,2.0625,2.0,2.0,6000.0],["1989-05-23",2.0,2.0625,1.9375,1.9375,7000.0],["1989-05-24",1.9375,2.0625,1.9375,1.9375,2800.0],["1989-05-25",1.9375,2.0625,1.9375,1.9375,12000.0],["1989-05-26",2.0625,2.25,2.0625,2.0625,39900.0],["1989-05-30",2.0625,2.1875,2.0625,2.0625,2000.0],["1989-05-31",2.0625,2.1875,2.0625,2.0625,26700.0],["1989-06-01",2.0625,2.1875,2.0625,2.0625,1200.0],["1989-06-02",2.0625,2.0625,2.0625,2.0625,0.0],["1989-06-05",2.0625,2.1875,2.0625,2.0625,1700.0],["1989-06-06",2.0625,2.1875,2.0625,2.0625,1900.0],["1989-06-07",2.0625,2.1875,2.0625,2.0625,1200.0],["1989-06-08",2.0625,2.1875,2.0625,2.0625,3000.0],["1989-06-09",2.0625,2.0625,2.0,2.0,20700.0],["1989-06-12",2.0,2.125,2.0,2.0,5000.0],["1989-06-13",2.0,2.1875,2.0,2.0,6400.0],["1989-06-14",2.0,2.0625,1.9375,1.9375,17000.0],["1989-06-15",1.9375,2.0625,1.9375,1.9375,4000.0],["1989-06-16",1.9375,2.0,1.9375,1.9375,12500.0],["1989-06-19",1.9375,2.0,1.9375,1.9375,600.0],["1989-06-20",1.9375,2.0625,1.9375,1.9375,7700.0],["1989-06-21",1.9375,2.0625,1.9375,1.9375,4500.0],["1989-06-22",1.9375,2.0625,1.9375,1.9375,2300.0],["1989-06-23",1.9375,2.0,1.875,1.875,7600.0],["1989-06-26",1.875,2.0,1.875,1.875,1000.0],["1989-06-27",1.875,1.9375,1.8125,1.8125,20300.0],["1989-06-28",1.8125,1.8125,1.6875,1.6875,15400.0],["1989-06-29",1.6875,1.8125,1.625,1.625,10600.0],["1989-06-30",1.625,1.625,1.5,1.5,22400.0],["1989-07-03",1.5,1.625,1.5,1.5,4000.0],["1989-07-05",1.5,1.5625,1.5,1.5,5000.0],["1989-07-06",1.5,1.625,1.5,1.5,7000.0],["1989-07-07",1.5,1.625,1.5,1.5,8500.0],["1989-07-10",1.5625,1.625,1.5625,1.5625,10100.0],["1989-07-11",1.5625,1.6875,1.5625,1.5625,6000.0],["1989-07-12",1.5625,1.5625,1.5,1.5,8900.0],["1989-07-13",1.5,1.5625,1.5,1.5,13000.0],["1989-07-14",1.5,1.5625,1.5,1.5,4000.0],["1989-07-17",1.5625,1.625,1.5625,1.5625,12500.0],["1989-07-18",1.625,1.6875,1.625,1.625,104600.0],["1989-07-19",1.625,1.75,1.625,1.625,57200.0],["1989-07-20",1.625,1.6875,1.625,1.625,64900.0],["1989-07-21",1.625,1.75,1.625,1.625,46500.0],["1989-07-24",1.625,1.6875,1.625,1.625,29300.0],["1989-07-25",1.625,1.6875,1.5625,1.5625,11000.0],["1989-07-26",1.625,1.6875,1.625,1.625,15600.0],["1989-07-27",1.625,1.6875,1.625,1.625,14300.0],["1989-07-28",1.625,1.6875,1.5625,1.5625,14000.0],["1989-07-31",1.5625,1.625,1.5625,1.5625,19800.0],["1989-08-01",1.5625,1.625,1.5625,1.5625,2500.0],["1989-08-02",1.5625,1.6875,1.5625,1.5625,12000.0],["1989-08-03",1.5625,1.625,1.5625,1.5625,6000.0],["1989-08-04",1.5625,1.625,1.5625,1.5625,2200.0],["1989-08-07",1.5625,1.5625,1.5,1.5,8900.0],["1989-08-08",1.5,1.5625,1.5,1.5,6300.0],["1989-08-09",1.5,1.5625,1.5,1.5,3300.0],["1989-08-10",1.5,1.5625,1.5,1.5,1100.0],["1989-08-11",1.5,1.5,1.5,1.5,0.0],["1989-08-14",1.5,1.5625,1.5,1.5,14000.0],["1989-08-15",1.5,1.5625,1.4375,1.4375,25200.0],["1989-08-16",1.4375,1.5625,1.4375,1.4375,1000.0],["1989-08-17",1.4375,1.5,1.375,1.375,5000.0],["1989-08-18",1.375,1.5,1.375,1.375,100.0],["1989-08-21",1.375,1.5,1.375,1.375,2000.0],["1989-08-22",1.4375,1.5625,1.4375,1.4375,11500.0],["1989-08-23",1.5,1.5625,1.5,1.5,11000.0],["1989-08-24",1.5,1.5625,1.5,1.5,12100.0],["1989-08-25",1.5,1.5,1.4375,1.4375,11500.0],["1989-08-28",1.4375,1.5625,1.4375,1.4375,2300.0],["1989-08-29",1.4375,1.5625,1.4375,1.4375,3600.0],["1989-08-30",1.4375,1.5,1.4375,1.4375,28500.0],["1989-08-31",1.4375,1.4375,1.4375,1.4375,0.0],["1989-09-01",1.4375,1.5,1.4375,1.4375,2000.0],["1989-09-05",1.4375,1.5,1.4375,1.4375,500.0],["1989-09-06",1.5,1.5625,1.5,1.5,58100.0],["1989-09-07",1.5,1.5,1.5,1.5,0.0],["1989-09-08",1.5,1.5625,1.4375,1.4375,18300.0],["1989-09-11",1.4375,1.5625,1.4375,1.4375,2500.0],["1989-09-12",1.4375,1.4375,1.375,1.375,8900.0],["1989-09-13",1.375,1.5,1.375,1.375,10800.0],["1989-09-14",1.375,1.4375,1.375,1.375,8300.0],["1989-09-15",1.375,1.4375,1.3125,1.3125,24000.0],["1989-09-18",1.3125,1.375,1.3125,1.3125,8200.0],["1989-09-19",1.3125,1.4375,1.3125,1.3125,13700.0],["1989-09-20",1.3125,1.4375,1.3125,1.3125,2000.0],["1989-09-21",1.3125,1.3125,1.3125,1.3125,0.0],["1989-09-22",1.3125,1.375,1.3125,1.3125,8700.0],["1989-09-25",1.3125,1.375,1.3125,1.3125,3000.0],["1989-09-26",1.3125,1.4375,1.3125,1.3125,100.0],["1989-09-27",1.3125,1.4375,1.3125,1.3125,2000.0],["1989-09-28",1.3125,1.4375,1.3125,1.3125,1000.0],["1989-09-29",1.3125,1.4375,1.3125,1.3125,4600.0],["1989-10-02",1.3125,1.4375,1.3125,1.3125,5200.0],["1989-10-03",1.3125,1.4375,1.3125,1.3125,800.0],["1989-10-04",1.3125,1.375,1.3125,1.3125,4000.0],["1989-10-05",1.3125,1.375,1.3125,1.3125,2200.0],["1989-10-06",1.3125,1.375,1.3125,1.3125,10000.0],["1989-10-09",1.3125,1.375,1.3125,1.3125,3200.0],["1989-10-10",1.3125,1.3125,1.3125,1.3125,0.0],["1989-10-11",1.5625,1.8125,1.5625,1.5625,47200.0],["1989-10-12",1.5625,1.6875,1.5625,1.5625,80800.0],["1989-10-13",1.5625,1.625,1.5,1.5,20300.0],["1989-10-16",1.5,1.5625,1.375,1.375,1400.0],["1989-10-17",1.375,1.5,1.375,1.375,6000.0],["1989-10-18",1.375,1.5,1.375,1.375,3100.0],["1989-10-19",1.5,1.625,1.5,1.5,12000.0],["1989-10-20",1.6875,1.8125,1.6875,1.6875,51000.0],["1989-10-23",1.6875,1.8125,1.625,1.625,17000.0],["1989-10-24",1.625,1.75,1.625,1.625,1600.0],["1989-10-25",1.625,1.75,1.5625,1.5625,10300.0],["1989-10-26",1.5625,1.75,1.5625,1.5625,700.0],["1989-10-27",1.625,1.75,1.625,1.625,3500.0],["1989-10-30",1.625,1.75,1.625,1.625,17000.0],["1989-10-31",1.75,1.8125,1.75,1.75,17700.0],["1989-11-01",1.75,1.8125,1.75,1.75,16700.0],["1989-11-02",1.8125,1.875,1.8125,1.8125,13400.0],["1989-11-03",1.9375,2.0625,1.9375,1.9375,50200.0],["1989-11-06",1.9375,2.0,1.9375,1.9375,11300.0],["1989-11-07",1.9375,2.0,1.9375,1.9375,52200.0],["1989-11-08",1.9375,2.0,1.9375,1.9375,12000.0],["1989-11-09",1.9375,1.9375,1.875,1.875,49500.0],["1989-11-10",1.875,1.875,1.75,1.75,5300.0],["1989-11-13",1.6875,1.6875,1.5625,1.5625,11000.0],["1989-11-14",1.5625,1.6875,1.5625,1.5625,40300.0],["1989-11-15",1.5625,1.5625,1.5625,1.5625,0.0],["1989-11-16",1.5625,1.6875,1.5625,1.5625,5500.0],["1989-11-17",1.5625,1.6875,1.5,1.5,10000.0],["1989-11-20",1.5,1.625,1.5,1.5,5800.0],["1989-11-21",1.5,1.625,1.5,1.5,100.0],["1989-11-22",1.5,1.625,1.5,1.5,3000.0],["1989-11-24",1.5,1.625,1.5,1.5,1100.0],["1989-11-27",1.5,1.625,1.5,1.5,19000.0],["1989-11-28",1.5,1.625,1.5,1.5,12000.0],["1989-11-29",1.5,1.625,1.5,1.5,300.0],["1989-11-30",1.5,1.625,1.5,1.5,12000.0],["1989-12-01",1.5625,1.6875,1.5625,1.5625,28600.0],["1989-12-04",1.75,1.8125,1.75,1.75,23600.0],["1989-12-05",1.75,1.8125,1.75,1.75,13500.0],["1989-12-06",1.75,1.75,1.625,1.625,44300.0],["1989-12-07",1.625,1.75,1.625,1.625,2100.0],["1989-12-08",1.625,1.75,1.5625,1.5625,5000.0],["1989-12-11",1.625,1.8125,1.625,1.625,13300.0],["1989-12-12",1.625,1.8125,1.625,1.625,4300.0],["1989-12-13",1.625,1.8125,1.625,1.625,5500.0],["1989-12-14",1.625,1.8125,1.625,1.625,12000.0],["1989-12-15",1.8125,1.875,1.8125,1.8125,82600.0],["1989-12-18",1.9375,2.0,1.9375,1.9375,41100.0],["1989-12-19",1.9375,1.9375,1.875,1.875,11000.0],["1989-12-20",1.875,1.9375,1.875,1.875,3500.0],["1989-12-21",1.875,1.9375,1.875,1.875,4600.0],["1989-12-22",1.875,2.0,1.875,1.875,7500.0],["1989-12-26",1.9375,2.0,1.9375,1.9375,6000.0],["1989-12-27",1.9375,1.9375,1.8125,1.8125,8200.0],["1989-12-28",1.8125,2.0,1.8125,1.8125,2000.0],["1989-12-29",1.8125,1.9375,1.8125,1.8125,9500.0],["1990-01-02",1.8125,1.9375,1.8125,1.8125,1000.0],["1990-01-03",1.8125,1.875,1.75,1.75,5000.0],["1990-01-04",1.75,1.875,1.75,1.75,900.0],["1990-01-05",1.75,1.875,1.75,1.75,5000.0],["1990-01-08",1.75,1.875,1.6875,1.6875,1400.0],["1990-01-09",1.6875,1.75,1.6875,1.6875,6600.0],["1990-01-10",1.6875,1.75,1.6875,1.6875,10000.0],["1990-01-11",1.6875,1.75,1.625,1.625,10000.0],["1990-01-12",1.5625,1.5625,1.5,1.5,33700.0],["1990-01-15",1.5625,1.75,1.5625,1.5625,10100.0],["1990-01-16",1.5625,1.5625,1.5,1.5,6000.0],["1990-01-17",1.5,1.5625,1.4375,1.4375,500.0],["1990-01-18",1.4375,1.4375,1.4375,1.4375,0.0],["1990-01-19",1.5,1.5625,1.5,1.5,500.0],["1990-01-22",1.5,1.5625,1.5,1.5,2000.0],["1990-01-23",1.5,1.5625,1.5,1.5,14200.0],["1990-01-24",1.5,1.5625,1.4375,1.4375,17000.0],["1990-01-25",1.4375,1.5625,1.4375,1.4375,1400.0],["1990-01-26",1.4375,1.5625,1.4375,1.4375,30000.0],["1990-01-29",1.4375,1.5625,1.4375,1.4375,4000.0],["1990-01-30",1.4375,1.5,1.4375,1.4375,600.0],["1990-01-31",1.4375,1.5625,1.4375,1.4375,7400.0],["1990-02-01",1.4375,1.4375,1.4375,1.4375,0.0],["1990-02-02",1.4375,1.5625,1.4375,1.4375,500.0],["1990-02-05",1.4375,1.5625,1.4375,1.4375,12000.0],["1990-02-06",1.4375,1.4375,1.4375,1.4375,0.0],["1990-02-07",1.4375,1.5,1.375,1.375,14100.0],["1990-02-08",1.375,1.5,1.375,1.375,7000.0],["1990-02-09",1.375,1.5625,1.375,1.375,1000.0],["1990-02-12",1.5,1.625,1.5,1.5,18000.0],["1990-02-13",1.5,1.625,1.4375,1.4375,3000.0],["1990-02-14",1.4375,1.4375,1.4375,1.4375,0.0],["1990-02-15",1.4375,1.625,1.4375,1.4375,2000.0],["1990-02-16",1.4375,1.5,1.4375,1.4375,9800.0],["1990-02-20",1.4375,1.5,1.375,1.375,10000.0],["1990-02-21",1.375,1.5,1.375,1.375,4000.0],["1990-02-22",1.375,1.5,1.375,1.375,3800.0],["1990-02-23",1.375,1.5,1.375,1.375,4000.0],["1990-02-26",1.375,1.5,1.375,1.375,200.0],["1990-02-27",1.5,1.5625,1.5,1.5,14200.0],["1990-02-28",1.625,1.6875,1.625,1.625,27000.0],["1990-03-01",1.625,1.75,1.625,1.625,9500.0],["1990-03-02",1.625,1.75,1.625,1.625,5000.0],["1990-03-05",1.625,1.75,1.625,1.625,500.0],["1990-03-06",1.6875,1.75,1.6875,1.6875,3400.0],["1990-03-07",1.6875,1.75,1.6875,1.6875,8000.0],["1990-03-08",1.6875,1.75,1.625,1.625,4000.0],["1990-03-09",1.625,1.75,1.625,1.625,4200.0],["1990-03-12",1.625,1.75,1.625,1.625,10600.0],["1990-03-13",1.625,1.75,1.625,1.625,8100.0],["1990-03-14",1.625,1.8125,1.625,1.625,17000.0],["1990-03-15",1.6875,1.8125,1.6875,1.6875,18700.0],["1990-03-16",1.6875,1.8125,1.6875,1.6875,29900.0],["1990-03-19",1.6875,1.6875,1.5625,1.5625,5900.0],["1990-03-20",1.5625,1.6875,1.5625,1.5625,1300.0],["1990-03-21",1.5625,1.6875,1.5625,1.5625,0.0],["1990-03-22",1.5625,1.6875,1.5625,1.5625,1200.0],["1990-03-23",1.625,1.75,1.625,1.625,17500.0],["1990-03-26",1.625,1.75,1.625,1.625,17500.0],["1990-03-27",1.75,1.8125,1.75,1.75,74700.0],["1990-03-28",1.75,1.8125,1.75,1.75,35000.0],["1990-03-29",1.8125,1.9375,1.8125,1.8125,9000.0],["1990-03-30",1.8125,1.875,1.8125,1.8125,34700.0],["1990-04-02",1.875,1.9375,1.875,1.875,33700.0],["1990-04-03",1.875,2.0,1.875,1.875,5000.0],["1990-04-04",1.875,1.875,1.75,1.75,31700.0],["1990-04-05",1.75,1.875,1.75,1.75,11000.0],["1990-04-06",1.75,1.875,1.75,1.75,2300.0],["1990-04-09",1.75,1.875,1.75,1.75,2000.0],["1990-04-10",1.75,1.75,1.75,1.75,0.0],["1990-04-11",1.75,1.9375,1.75,1.75,8100.0],["1990-04-12",1.75,1.9375,1.75,1.75,2000.0],["1990-04-16",1.75,1.875,1.6875,1.6875,10000.0],["1990-04-17",1.6875,1.8125,1.6875,1.6875,2400.0],["1990-04-18",1.6875,1.6875,1.6875,1.6875,0.0],["1990-04-19",1.6875,1.6875,1.6875,1.6875,0.0],["1990-04-20",1.6875,1.6875,1.6875,1.6875,0.0],["1990-04-23",1.6875,1.75,1.6875,1.6875,13000.0],["1990-04-24",1.6875,1.875,1.6875,1.6875,2500.0],["1990-04-25",1.6875,1.875,1.6875,1.6875,2300.0],["1990-04-26",1.6875,1.875,1.6875,1.6875,1200.0],["1990-04-27",1.6875,1.875,1.6875,1.6875,2500.0],["1990-04-30",1.6875,1.6875,1.6875,1.6875,0.0],["1990-05-01",1.6875,1.875,1.6875,1.6875,4900.0],["1990-05-02",1.6875,1.6875,1.5625,1.5625,12700.0],["1990-05-03",1.5625,1.6875,1.5625,1.5625,1600.0],["1990-05-04",1.5625,1.5625,1.5625,1.5625,0.0],["1990-05-07",1.5625,1.5625,1.5625,1.5625,0.0],["1990-05-08",1.5625,1.6875,1.5625,1.5625,3500.0],["1990-05-09",1.5625,1.6875,1.5625,1.5625,20500.0],["1990-05-10",1.5625,1.625,1.5625,1.5625,5000.0],["1990-05-11",1.5625,1.625,1.5,1.5,5500.0],["1990-05-14",1.5,1.5,1.5,1.5,0.0],["1990-05-15",1.5,1.625,1.5,1.5,8000.0],["1990-05-16",1.5,1.625,1.5,1.5,500.0],["1990-05-17",1.5,1.5625,1.5,1.5,13000.0],["1990-05-18",1.5,1.5625,1.5,1.5,5000.0],["1990-05-21",1.5,1.5625,1.5,1.5,500.0],["1990-05-22",1.5,1.5625,1.5,1.5,16000.0],["1990-05-23",1.5,1.5625,1.5,1.5,1000.0],["1990-05-24",1.5,1.625,1.5,1.5,37000.0],["1990-05-25",1.5,1.5,1.5,1.5,0.0],["1990-05-29",1.5,1.5,1.5,1.5,0.0],["1990-05-30",1.5,1.5,1.5,1.5,0.0],["1990-05-31",1.5625,1.75,1.5625,1.5625,14500.0],["1990-06-01",1.6875,1.75,1.6875,1.6875,7200.0],["1990-06-04",1.6875,1.75,1.6875,1.6875,1000.0],["1990-06-05",1.6875,1.8125,1.6875,1.6875,6000.0],["1990-06-06",1.75,1.875,1.75,1.75,9500.0],["1990-06-07",1.75,1.8125,1.75,1.75,9000.0],["1990-06-08",1.8125,1.875,1.8125,1.8125,9000.0],["1990-06-11",1.9375,2.0625,1.9375,1.9375,94800.0],["1990-06-12",1.9375,2.0625,1.9375,1.9375,16200.0],["1990-06-13",1.9375,1.9375,1.875,1.875,27300.0],["1990-06-14",1.875,1.875,1.75,1.75,6500.0],["1990-06-15",1.75,1.75,1.625,1.625,8000.0],["1990-06-18",1.625,1.75,1.625,1.625,4000.0],["1990-06-19",1.625,1.625,1.625,1.625,0.0],["1990-06-20",1.6875,1.75,1.6875,1.6875,2000.0],["1990-06-21",1.6875,1.75,1.625,1.625,4800.0],["1990-06-22",1.625,1.75,1.625,1.625,1000.0],["1990-06-25",1.625,1.625,1.5,1.5,9000.0],["1990-06-26",1.5,1.6875,1.5,1.5,5000.0],["1990-06-27",1.3125,1.3125,1.125,1.125,40500.0],["1990-06-28",1.25,1.375,1.25,1.25,26500.0],["1990-06-29",1.3125,1.4375,1.3125,1.3125,22700.0],["1990-07-02",1.3125,1.4375,1.3125,1.3125,4500.0],["1990-07-03",1.3125,1.375,1.25,1.25,4000.0],["1990-07-05",1.25,1.375,1.25,1.25,4000.0],["1990-07-06",1.25,1.25,1.25,1.25,0.0],["1990-07-09",1.25,1.25,1.0625,1.0625,7700.0],["1990-07-10",1.0625,1.25,1.0625,1.0625,100.0],["1990-07-11",1.125,1.25,1.125,1.125,5000.0],["1990-07-12",1.125,1.3125,1.125,1.125,12000.0],["1990-07-13",1.125,1.3125,1.125,1.125,6200.0],["1990-07-16",1.1875,1.375,1.1875,1.1875,19000.0],["1990-07-17",1.25,1.375,1.25,1.25,6900.0],["1990-07-18",1.25,1.375,1.25,1.25,2800.0],["1990-07-19",1.25,1.3125,1.1875,1.1875,29700.0],["1990-07-20",1.1875,1.3125,1.1875,1.1875,1700.0],["1990-07-23",1.1875,1.25,1.0625,1.0625,10100.0],["1990-07-24",1.375,1.5,1.375,1.375,55100.0],["1990-07-25",1.5625,1.75,1.5625,1.5625,34300.0],["1990-07-26",1.625,1.75,1.625,1.625,11700.0],["1990-07-27",1.625,1.6875,1.625,1.625,14200.0],["1990-07-30",1.6875,1.75,1.6875,1.6875,12800.0],["1990-07-31",1.875,2.0,1.875,1.875,31500.0],["1990-08-01",1.875,1.875,1.75,1.75,19900.0],["1990-08-02",1.75,1.875,1.75,1.75,24500.0],["1990-08-03",1.75,1.8125,1.625,1.625,43300.0],["1990-08-06",1.625,1.625,1.5,1.5,27500.0],["1990-08-07",1.5625,1.6875,1.5625,1.5625,12000.0],["1990-08-08",1.5625,1.625,1.5625,1.5625,18300.0],["1990-08-09",1.5625,1.625,1.5,1.5,21100.0],["1990-08-10",1.5,1.625,1.5,1.5,1200.0],["1990-08-13",1.5,1.625,1.5,1.5,11300.0],["1990-08-14",1.5,1.625,1.5,1.5,5000.0],["1990-08-15",1.5,1.625,1.5,1.5,6700.0],["1990-08-16",1.5,1.5625,1.4375,1.4375,7500.0],["1990-08-17",1.4375,1.625,1.4375,1.4375,2200.0],["1990-08-20",1.4375,1.625,1.4375,1.4375,200.0],["1990-08-21",1.4375,1.625,1.4375,1.4375,2200.0],["1990-08-22",1.4375,1.4375,1.4375,1.4375,0.0],["1990-08-23",1.4375,1.625,1.4375,1.4375,1400.0],["1990-08-24",1.4375,1.625,1.4375,1.4375,500.0],["1990-08-27",1.5,1.6875,1.5,1.5,34000.0],["1990-08-28",1.5,1.625,1.5,1.5,4000.0],["1990-08-29",1.75,1.875,1.75,1.75,43900.0],["1990-08-30",1.75,1.8125,1.6875,1.6875,800.0],["1990-08-31",1.6875,1.8125,1.6875,1.6875,400.0],["1990-09-04",1.6875,1.8125,1.6875,1.6875,25800.0],["1990-09-05",1.6875,1.8125,1.6875,1.6875,500.0],["1990-09-06",1.6875,1.875,1.6875,1.6875,16000.0],["1990-09-07",1.6875,1.6875,1.6875,1.6875,0.0],["1990-09-10",1.6875,1.875,1.6875,1.6875,400.0],["1990-09-11",1.75,1.875,1.75,1.75,1000.0],["1990-09-12",1.75,1.8125,1.6875,1.6875,13400.0],["1990-09-13",1.6875,1.6875,1.6875,1.6875,0.0],["1990-09-14",1.6875,1.8125,1.6875,1.6875,500.0],["1990-09-17",1.625,1.625,1.5,1.5,28200.0],["1990-09-18",1.5,1.5625,1.375,1.375,24600.0],["1990-09-19",1.4375,1.5625,1.4375,1.4375,7000.0],["1990-09-20",1.4375,1.4375,1.4375,1.4375,0.0],["1990-09-21",1.4375,1.4375,1.4375,1.4375,0.0],["1990-09-24",1.4375,1.4375,1.3125,1.3125,11100.0],["1990-09-25",1.3125,1.4375,1.25,1.25,3000.0],["1990-09-26",1.3125,1.4375,1.3125,1.3125,1100.0],["1990-09-27",1.3125,1.4375,1.25,1.25,700.0],["1990-09-28",1.25,1.3125,1.25,1.25,10000.0],["1990-10-01",1.25,1.25,1.25,1.25,0.0],["1990-10-02",1.25,1.3125,1.25,1.25,2400.0],["1990-10-03",1.25,1.3125,1.1875,1.1875,13400.0],["1990-10-04",1.1875,1.3125,1.1875,1.1875,3900.0],["1990-10-05",1.1875,1.1875,1.1875,1.1875,0.0],["1990-10-08",1.1875,1.25,1.1875,1.1875,500.0],["1990-10-09",1.1875,1.25,1.1875,1.1875,500.0],["1990-10-10",1.1875,1.1875,1.1875,1.1875,0.0],["1990-10-11",1.1875,1.1875,1.125,1.125,15500.0],["1990-10-12",1.125,1.1875,1.125,1.125,3600.0],["1990-10-15",1.125,1.3125,1.125,1.125,3900.0],["1990-10-16",1.125,1.125,1.125,1.125,0.0],["1990-10-17",1.125,1.125,1.125,1.125,0.0],["1990-10-18",1.125,1.3125,1.125,1.125,500.0],["1990-10-19",1.125,1.3125,1.125,1.125,4400.0],["1990-10-22",1.125,1.25,1.125,1.125,1700.0],["1990-10-23",1.1875,1.3125,1.1875,1.1875,6000.0],["1990-10-24",1.25,1.375,1.25,1.25,3500.0],["1990-10-25",1.25,1.3125,1.1875,1.1875,2000.0],["1990-10-26",1.1875,1.3125,1.125,1.125,10100.0],["1990-10-29",1.125,1.125,1.125,1.125,0.0],["1990-10-30",1.125,1.125,1.125,1.125,0.0],["1990-10-31",1.125,1.125,1.125,1.125,0.0],["1990-11-01",1.125,1.25,1.125,1.125,1000.0],["1990-11-02",1.125,1.125,1.125,1.125,0.0],["1990-11-05",1.125,1.125,1.125,1.125,0.0],["1990-11-06",1.0,1.0,0.75,0.75,19500.0],["1990-11-07",0.875,1.125,0.875,0.875,9700.0],["1990-11-08",0.9375,1.125,0.9375,0.9375,1000.0],["1990-11-09",0.9375,1.125,0.9375,0.9375,500.0],["1990-11-12",0.9375,1.125,0.9375,0.9375,3100.0],["1990-11-13",0.9375,0.9375,0.9375,0.9375,0.0],["1990-11-14",0.9375,0.9375,0.9375,0.9375,0.0],["1990-11-15",0.9375,1.125,0.9375,0.9375,200.0],["1990-11-16",1.0,1.125,1.0,1.0,6000.0],["1990-11-19",1.0,1.125,1.0,1.0,4200.0],["1990-11-20",1.0,1.1875,1.0,1.0,7300.0],["1990-11-21",1.0,1.0,1.0,1.0,0.0],["1990-11-23",1.0,1.1875,1.0,1.0,4300.0],["1990-11-26",1.0,1.1875,1.0,1.0,2000.0],["1990-11-27",1.0,1.0,1.0,1.0,0.0],["1990-11-28",1.0,1.0,1.0,1.0,0.0],["1990-11-29",1.0,1.125,0.9375,0.9375,5700.0],["1990-11-30",0.9375,0.9375,0.9375,0.9375,0.0],["1990-12-03",0.9375,1.0,0.9375,0.9375,6300.0],["1990-12-04",1.0,1.125,1.0,1.0,12000.0],["1990-12-05",1.0,1.0,1.0,1.0,0.0],["1990-12-06",1.0,1.125,1.0,1.0,2400.0],["1990-12-07",1.0,1.0625,0.9375,0.9375,3800.0],["1990-12-10",0.9375,1.0625,0.9375,0.9375,4500.0],["1990-12-11",0.9375,1.0625,0.9375,0.9375,1300.0],["1990-12-12",0.9375,1.0,0.875,0.875,500.0],["1990-12-13",0.875,1.0,0.8125,0.8125,31000.0],["1990-12-14",0.8125,1.0,0.8125,0.8125,5200.0],["1990-12-17",0.8125,1.0,0.8125,0.8125,100.0],["1990-12-18",0.875,1.0,0.875,0.875,200.0],["1990-12-19",0.9375,1.0625,0.9375,0.9375,9700.0],["1990-12-20",0.9375,1.0625,0.9375,0.9375,3000.0],["1990-12-21",0.9375,1.0625,0.9375,0.9375,500.0],["1990-12-24",0.9375,1.0625,0.9375,0.9375,2000.0],["1990-12-26",0.9375,1.0,0.9375,0.9375,7400.0],["1990-12-27",0.9375,0.9375,0.75,0.75,5800.0],["1990-12-28",0.75,0.875,0.75,0.75,10500.0],["1990-12-31",0.75,0.875,0.75,0.75,5900.0],["1991-01-02",0.8125,0.875,0.8125,0.8125,4200.0],["1991-01-03",0.875,1.125,0.875,0.875,11700.0],["1991-01-04",0.875,1.0625,0.875,0.875,6900.0],["1991-01-07",0.9375,1.125,0.9375,0.9375,5000.0],["1991-01-08",0.9375,1.125,0.9375,0.9375,500.0],["1991-01-09",0.9375,0.9375,0.9375,0.9375,0.0],["1991-01-10",0.9375,0.9375,0.9375,0.9375,0.0],["1991-01-11",0.9375,0.9375,0.9375,0.9375,0.0],["1991-01-14",0.9375,0.9375,0.9375,0.9375,0.0],["1991-01-15",0.9375,1.125,0.9375,0.9375,3100.0],["1991-01-16",0.9375,0.9375,0.9375,0.9375,0.0],["1991-01-17",1.0,1.0625,1.0,1.0,600.0],["1991-01-18",1.0,1.0625,0.9375,0.9375,5000.0],["1991-01-21",0.9375,1.0625,0.9375,0.9375,1000.0],["1991-01-22",0.9375,1.0625,0.9375,0.9375,1300.0],["1991-01-23",0.9375,0.9375,0.9375,0.9375,0.0],["1991-01-24",0.9375,0.9375,0.9375,0.9375,0.0],["1991-01-25",1.0625,1.1875,1.0625,1.0625,20000.0],["1991-01-28",1.0625,1.1875,1.0625,1.0625,2400.0],["1991-01-29",1.0625,1.1875,1.0625,1.0625,2900.0],["1991-01-30",1.0625,1.25,1.0625,1.0625,4000.0],["1991-01-31",1.0625,1.0625,1.0625,1.0625,0.0],["1991-02-01",1.0625,1.0625,1.0625,1.0625,0.0],["1991-02-04",1.1875,1.375,1.1875,1.1875,18800.0],["1991-02-05",1.1875,1.375,1.125,1.125,14000.0],["1991-02-06",1.1875,1.3125,1.1875,1.1875,6000.0],["1991-02-07",1.1875,1.3125,1.1875,1.1875,2000.0],["1991-02-08",1.25,1.4375,1.25,1.25,7500.0],["1991-02-11",1.25,1.4375,1.1875,1.1875,6000.0],["1991-02-12",1.25,1.5,1.25,1.25,2600.0],["1991-02-13",1.3125,1.5,1.3125,1.3125,21500.0],["1991-02-14",1.3125,1.5,1.3125,1.3125,20200.0],["1991-02-15",1.3125,1.5,1.3125,1.3125,600.0],["1991-02-19",1.375,1.5,1.375,1.375,10500.0],["1991-02-20",1.375,1.5,1.375,1.375,13000.0],["1991-02-21",1.375,1.4375,1.25,1.25,13200.0],["1991-02-22",1.25,1.4375,1.25,1.25,2000.0],["1991-02-25",1.25,1.4375,1.25,1.25,3600.0],["1991-02-26",1.25,1.4375,1.25,1.25,1400.0],["1991-02-27",1.25,1.25,1.25,1.25,0.0],["1991-02-28",1.25,1.4375,1.25,1.25,500.0],["1991-03-01",1.25,1.4375,1.25,1.25,10000.0],["1991-03-04",1.25,1.375,1.25,1.25,13300.0],["1991-03-05",1.4375,1.5625,1.4375,1.4375,35300.0],["1991-03-06",1.5,1.625,1.5,1.5,13600.0],["1991-03-07",1.5,1.625,1.5,1.5,10600.0],["1991-03-08",1.5625,1.6875,1.5625,1.5625,26100.0],["1991-03-11",1.625,1.8125,1.625,1.625,6000.0],["1991-03-12",1.625,1.75,1.625,1.625,27600.0],["1991-03-13",1.625,1.75,1.625,1.625,1000.0],["1991-03-14",1.625,1.75,1.625,1.625,30000.0],["1991-03-15",1.625,1.75,1.625,1.625,1400.0],["1991-03-18",1.625,1.6875,1.625,1.625,7500.0],["1991-03-19",1.625,1.6875,1.625,1.625,200.0],["1991-03-20",1.625,1.6875,1.625,1.625,2200.0],["1991-03-21",1.875,1.9375,1.875,1.875,80000.0],["1991-03-22",1.875,1.9375,1.875,1.875,30300.0],["1991-03-25",1.875,1.9375,1.875,1.875,15200.0],["1991-03-26",1.875,1.9375,1.875,1.875,15500.0],["1991-03-27",1.875,1.9375,1.875,1.875,13700.0],["1991-03-28",1.875,1.9375,1.875,1.875,13700.0],["1991-04-01",2.1875,2.375,2.1875,2.1875,51000.0],["1991-04-02",2.1875,2.1875,2.0625,2.0625,23400.0],["1991-04-03",2.0625,2.1875,2.0625,2.0625,26500.0],["1991-04-04",2.0625,2.1875,2.0625,2.0625,20500.0],["1991-04-05",2.0625,2.125,2.0,2.0,20700.0],["1991-04-08",2.0,2.125,2.0,2.0,5800.0],["1991-04-09",2.0,2.0625,1.9375,1.9375,47600.0],["1991-04-10",1.9375,2.0,1.875,1.875,112900.0],["1991-04-11",2.375,2.5,2.375,2.375,172900.0],["1991-04-12",2.375,2.4375,2.25,2.25,26500.0],["1991-04-15",2.25,2.4375,2.25,2.25,14600.0],["1991-04-16",2.25,2.375,2.25,2.25,20300.0],["1991-04-17",2.3125,2.375,2.3125,2.3125,31800.0],["1991-04-18",2.3125,2.4375,2.3125,2.3125,23000.0],["1991-04-19",2.375,2.4375,2.375,2.375,23800.0],["1991-04-22",2.375,2.375,2.25,2.25,9000.0],["1991-04-23",2.25,2.375,2.25,2.25,22600.0],["1991-04-24",2.5625,2.75,2.5625,2.5625,60300.0],["1991-04-25",2.9375,3.125,2.9375,2.9375,105300.0],["1991-04-26",2.9375,3.0,2.875,2.875,9900.0],["1991-04-29",2.875,2.9375,2.8125,2.8125,29500.0],["1991-04-30",2.75,2.75,2.625,2.625,24300.0],["1991-05-01",2.625,2.75,2.625,2.625,8900.0],["1991-05-02",2.6875,2.75,2.6875,2.6875,41100.0],["1991-05-03",2.6875,2.75,2.6875,2.6875,15300.0],["1991-05-06",2.6875,2.75,2.625,2.625,7000.0],["1991-05-07",2.625,2.625,2.5625,2.5625,30500.0],["1991-05-08",2.5625,2.625,2.5625,2.5625,4400.0],["1991-05-09",2.5625,2.625,2.5,2.5,6000.0],["1991-05-10",2.4375,2.4375,2.3125,2.3125,44100.0],["1991-05-13",2.3125,2.4375,2.3125,2.3125,8200.0],["1991-05-14",2.3125,2.375,2.25,2.25,5300.0],["1991-05-15",2.25,2.375,2.25,2.25,30500.0],["1991-05-16",2.25,2.25,2.0,2.0,10000.0],["1991-05-17",2.0,2.1875,2.0,2.0,28800.0],["1991-05-20",2.0,2.25,2.0,2.0,2000.0],["1991-05-21",2.0625,2.3125,2.0625,2.0625,3900.0],["1991-05-22",2.125,2.3125,2.125,2.125,500.0],["1991-05-23",2.125,2.3125,2.125,2.125,17000.0],["1991-05-24",2.125,2.25,2.0,2.0,7100.0],["1991-05-28",2.0625,2.1875,2.0625,2.0625,3100.0],["1991-05-29",2.0625,2.1875,2.0625,2.0625,500.0],["1991-05-30",2.125,2.25,2.125,2.125,6000.0],["1991-05-31",2.125,2.125,2.125,2.125,0.0],["1991-06-03",2.125,2.25,2.125,2.125,6500.0],["1991-06-04",2.25,2.3125,2.25,2.25,13700.0],["1991-06-05",2.25,2.375,2.25,2.25,9000.0],["1991-06-06",2.25,2.375,2.25,2.25,11000.0],["1991-06-07",2.25,2.25,2.25,2.25,0.0],["1991-06-10",2.25,2.25,2.25,2.25,0.0],["1991-06-11",2.25,2.375,2.1875,2.1875,20000.0],["1991-06-12",2.1875,2.3125,2.125,2.125,4800.0],["1991-06-13",2.125,2.3125,2.0,2.0,12500.0],["1991-06-14",2.0,2.3125,2.0,2.0,3000.0],["1991-06-17",2.0,2.0,2.0,2.0,0.0],["1991-06-18",2.0,2.1875,2.0,2.0,2000.0],["1991-06-19",2.0,2.0,2.0,2.0,0.0],["1991-06-20",2.0625,2.25,2.0625,2.0625,1700.0],["1991-06-21",2.125,2.25,2.125,2.125,68100.0],["1991-06-24",2.125,2.25,2.125,2.125,27400.0],["1991-06-25",2.125,2.25,2.125,2.125,200.0],["1991-06-26",2.125,2.375,2.125,2.125,10000.0],["1991-06-27",2.125,2.125,2.125,2.125,0.0],["1991-06-28",2.125,2.375,2.125,2.125,100.0],["1991-07-01",2.125,2.375,2.125,2.125,500.0],["1991-07-02",2.125,2.25,2.0,2.0,3900.0],["1991-07-03",2.0,2.25,2.0,2.0,3300.0],["1991-07-05",2.0,2.25,2.0,2.0,19500.0],["1991-07-08",2.0,2.125,2.0,2.0,2500.0],["1991-07-09",2.0,2.0,2.0,2.0,0.0],["1991-07-10",2.0,2.25,2.0,2.0,15000.0],["1991-07-11",2.0,2.25,2.0,2.0,2000.0],["1991-07-12",2.0,2.25,2.0,2.0,9200.0],["1991-07-15",2.0,2.25,2.0,2.0,1500.0],["1991-07-16",2.0,2.1875,2.0,2.0,14400.0],["1991-07-17",2.0,2.25,2.0,2.0,5500.0],["1991-07-18",2.0625,2.25,2.0625,2.0625,17500.0],["1991-07-19",2.3125,2.4375,2.3125,2.3125,63000.0],["1991-07-22",2.5625,2.75,2.5625,2.5625,64100.0],["1991-07-23",2.5625,2.5625,2.3125,2.3125,66300.0],["1991-07-24",2.3125,2.4375,2.3125,2.3125,4100.0],["1991-07-25",2.3125,2.4375,2.3125,2.3125,9900.0],["1991-07-26",2.3125,2.375,2.25,2.25,12500.0],["1991-07-29",2.25,2.375,2.25,2.25,5300.0],["1991-07-30",2.3125,2.5,2.3125,2.3125,51900.0],["1991-07-31",2.3125,2.4375,2.3125,2.3125,11400.0],["1991-08-01",2.3125,2.4375,2.3125,2.3125,22500.0],["1991-08-02",2.3125,2.5,2.3125,2.3125,10000.0],["1991-08-05",2.3125,2.5,2.3125,2.3125,37800.0],["1991-08-06",2.3125,2.5,2.3125,2.3125,4300.0],["1991-08-07",2.4375,2.625,2.4375,2.4375,73300.0],["1991-08-08",2.4375,2.5625,2.375,2.375,3000.0],["1991-08-09",2.4375,2.5625,2.4375,2.4375,9100.0],["1991-08-12",2.4375,2.5625,2.375,2.375,3000.0],["1991-08-13",2.375,2.375,2.375,2.375,0.0],["1991-08-14",2.375,2.5,2.375,2.375,18500.0],["1991-08-15",2.375,2.375,2.375,2.375,0.0],["1991-08-16",2.5,2.5625,2.5,2.5,18400.0],["1991-08-19",2.5,2.5,2.375,2.375,29100.0],["1991-08-20",2.375,2.5,2.375,2.375,16200.0],["1991-08-21",2.375,2.5,2.375,2.375,20200.0],["1991-08-22",2.4375,2.5,2.4375,2.4375,22500.0],["1991-08-23",2.5,2.625,2.5,2.5,23700.0],["1991-08-26",2.5,2.625,2.5,2.5,11000.0],["1991-08-27",2.5,2.625,2.5,2.5,13000.0],["1991-08-28",2.5,2.5625,2.5,2.5,15700.0],["1991-08-29",2.5,2.625,2.5,2.5,9300.0],["1991-08-30",2.5,2.625,2.5,2.5,3800.0],["1991-09-03",2.5,2.5625,2.375,2.375,9200.0],["1991-09-04",2.375,2.5625,2.375,2.375,7900.0],["1991-09-05",2.375,2.5,2.375,2.375,26800.0],["1991-09-06",2.375,2.5,2.375,2.375,10000.0],["1991-09-09",2.375,2.5,2.3125,2.3125,17900.0],["1991-09-10",2.3125,2.4375,2.3125,2.3125,12000.0],["1991-09-11",2.375,2.4375,2.375,2.375,35000.0],["1991-09-12",2.375,2.5,2.375,2.375,2200.0],["1991-09-13",2.375,2.5,2.375,2.375,200.0],["1991-09-16",2.375,2.5,2.375,2.375,700.0],["1991-09-17",2.375,2.375,2.375,2.375,0.0],["1991-09-18",2.375,2.5,2.375,2.375,100.0],["1991-09-19",2.375,2.5,2.375,2.375,6900.0],["1991-09-20",2.375,2.5,2.375,2.375,4400.0],["1991-09-23",2.375,2.5,2.375,2.375,8100.0],["1991-09-24",2.375,2.4375,2.375,2.375,15300.0],["1991-09-25",2.375,2.4375,2.3125,2.3125,10900.0],["1991-09-26",2.3125,2.375,2.25,2.25,5800.0],["1991-09-27",2.25,2.4375,2.25,2.25,5500.0],["1991-09-30",2.25,2.25,2.25,2.25,0.0],["1991-10-01",2.25,2.375,2.25,2.25,3000.0],["1991-10-02",2.3125,2.5,2.3125,2.3125,6000.0],["1991-10-03",2.3125,2.5,2.3125,2.3125,100.0],["1991-10-04",2.3125,2.5,2.3125,2.3125,400.0],["1991-10-07",2.3125,2.5,2.3125,2.3125,3000.0],["1991-10-08",2.3125,2.4375,2.3125,2.3125,8500.0],["1991-10-09",2.3125,2.4375,2.3125,2.3125,2500.0],["1991-10-10",2.3125,2.4375,2.3125,2.3125,3700.0],["1991-10-11",2.3125,2.375,2.1875,2.1875,10200.0],["1991-10-14",2.1875,2.1875,2.1875,2.1875,0.0],["1991-10-15",2.1875,2.375,2.125,2.125,13500.0],["1991-10-16",2.375,2.5,2.375,2.375,67000.0],["1991-10-17",2.375,2.5,2.3125,2.3125,12600.0],["1991-10-18",2.3125,2.5,2.3125,2.3125,4200.0],["1991-10-21",2.3125,2.5,2.3125,2.3125,2300.0],["1991-10-22",2.3125,2.3125,2.3125,2.3125,0.0],["1991-10-23",2.3125,2.375,2.1875,2.1875,31500.0],["1991-10-24",2.1875,2.25,2.0,2.0,13500.0],["1991-10-25",2.0,2.25,2.0,2.0,2900.0],["1991-10-28",2.0,2.125,1.875,1.875,24800.0],["1991-10-29",1.875,2.125,1.875,1.875,5300.0],["1991-10-30",1.875,2.125,1.875,1.875,500.0],["1991-10-31",1.875,1.875,1.875,1.875,0.0],["1991-11-01",1.9375,2.125,1.9375,1.9375,3000.0],["1991-11-04",2.0,2.125,2.0,2.0,6800.0],["1991-11-05",2.0,2.125,2.0,2.0,7200.0],["1991-11-06",2.0,2.125,2.0,2.0,900.0],["1991-11-07",2.0,2.125,2.0,2.0,6500.0],["1991-11-08",2.0,2.125,2.0,2.0,7600.0],["1991-11-11",2.0,2.125,2.0,2.0,200.0],["1991-11-12",2.0,2.125,2.0,2.0,5700.0],["1991-11-13",2.0,2.0625,2.0,2.0,12600.0],["1991-11-14",2.0,2.0,1.9375,1.9375,20400.0],["1991-11-15",1.9375,2.0,1.75,1.75,12000.0],["1991-11-18",1.75,2.0,1.625,1.625,4000.0],["1991-11-19",1.625,1.875,1.625,1.625,12200.0],["1991-11-20",1.625,1.875,1.625,1.625,2100.0],["1991-11-21",1.625,1.875,1.625,1.625,1700.0],["1991-11-22",1.625,1.875,1.625,1.625,100.0],["1991-11-25",1.625,1.875,1.625,1.625,10600.0],["1991-11-26",1.625,1.75,1.5625,1.5625,5200.0],["1991-11-27",1.5625,1.75,1.5625,1.5625,6500.0],["1991-11-29",1.5625,1.75,1.5625,1.5625,6600.0],["1991-12-02",1.5625,1.75,1.5625,1.5625,27800.0],["1991-12-03",1.5625,1.75,1.5625,1.5625,500.0],["1991-12-04",1.5625,1.75,1.5625,1.5625,200.0],["1991-12-05",1.5625,1.75,1.5625,1.5625,500.0],["1991-12-06",1.5625,1.5625,1.5625,1.5625,0.0],["1991-12-09",1.5625,1.75,1.5625,1.5625,9600.0],["1991-12-10",1.625,1.75,1.625,1.625,3200.0],["1991-12-11",1.625,1.75,1.625,1.625,6400.0],["1991-12-12",1.625,1.75,1.625,1.625,600.0],["1991-12-13",1.625,1.75,1.625,1.625,5700.0],["1991-12-16",1.625,1.625,1.625,1.625,0.0],["1991-12-17",1.625,1.75,1.625,1.625,9000.0],["1991-12-18",1.625,1.75,1.5,1.5,39500.0],["1991-12-19",1.5,1.75,1.5,1.5,3000.0],["1991-12-20",1.5,1.75,1.4375,1.4375,1700.0],["1991-12-23",1.5,1.75,1.5,1.5,3000.0],["1991-12-24",1.5,1.625,1.4375,1.4375,10200.0],["1991-12-26",1.4375,1.625,1.375,1.375,28200.0],["1991-12-27",1.375,1.5,1.375,1.375,14400.0],["1991-12-30",1.375,1.5,1.375,1.375,13400.0],["1991-12-31",1.375,1.5,1.375,1.375,13400.0],["1992-01-02",1.375,1.5,1.375,1.375,100.0],["1992-01-03",1.4375,1.625,1.4375,1.4375,3000.0],["1992-01-06",1.5625,1.875,1.5625,1.5625,13500.0],["1992-01-07",1.5625,1.6875,1.5625,1.5625,7600.0],["1992-01-08",1.625,1.8125,1.625,1.625,6300.0],["1992-01-09",1.625,1.875,1.625,1.625,14400.0],["1992-01-10",1.625,1.875,1.625,1.625,1900.0],["1992-01-13",1.625,1.875,1.625,1.625,3000.0],["1992-01-14",1.625,1.875,1.625,1.625,1700.0],["1992-01-15",1.625,1.875,1.625,1.625,1600.0],["1992-01-16",1.625,1.875,1.625,1.625,6100.0],["1992-01-17",1.625,1.875,1.625,1.625,800.0],["1992-01-20",2.0,2.3125,2.0,2.0,51400.0],["1992-01-21",2.0,2.125,1.9375,1.9375,14200.0],["1992-01-22",1.9375,2.125,1.9375,1.9375,5800.0],["1992-01-23",1.9375,2.125,1.9375,1.9375,2000.0],["1992-01-24",1.9375,2.125,1.9375,1.9375,900.0],["1992-01-27",1.9375,2.125,1.9375,1.9375,9300.0],["1992-01-28",1.9375,1.9375,1.9375,1.9375,0.0],["1992-01-29",1.9375,2.125,1.875,1.875,1400.0],["1992-01-30",1.875,2.125,1.875,1.875,1500.0],["1992-01-31",1.875,2.0,1.875,1.875,5900.0],["1992-02-03",1.875,2.125,1.875,1.875,27200.0],["1992-02-04",1.875,2.0,1.875,1.875,7500.0],["1992-02-05",1.875,2.125,1.875,1.875,21000.0],["1992-02-06",1.875,2.125,1.875,1.875,2300.0],["1992-02-07",2.0625,2.25,2.0625,2.0625,38100.0],["1992-02-10",2.1875,2.375,2.1875,2.1875,53100.0],["1992-02-11",2.1875,2.3125,2.1875,2.1875,6800.0],["1992-02-12",2.1875,2.3125,2.1875,2.1875,2400.0],["1992-02-13",2.1875,2.1875,2.125,2.125,11800.0],["1992-02-14",2.125,2.1875,2.125,2.125,12000.0],["1992-02-18",2.125,2.25,2.125,2.125,11500.0],["1992-02-19",2.125,2.25,2.125,2.125,13000.0],["1992-02-20",2.125,2.25,2.125,2.125,1000.0],["1992-02-21",2.125,2.125,2.0,2.0,12100.0],["1992-02-24",2.0,2.0,1.875,1.875,15400.0],["1992-02-25",1.875,2.0,1.875,1.875,2500.0],["1992-02-26",1.875,2.0,1.875,1.875,1900.0],["1992-02-27",1.875,2.0,1.875,1.875,11600.0],["1992-02-28",1.875,2.125,1.8125,1.8125,28400.0],["1992-03-02",1.8125,1.8125,1.8125,1.8125,0.0],["1992-03-03",1.8125,2.125,1.8125,1.8125,1400.0],["1992-03-04",1.8125,2.125,1.8125,1.8125,200.0],["1992-03-05",1.8125,1.9375,1.75,1.75,13600.0],["1992-03-06",1.75,1.9375,1.75,1.75,1200.0],["1992-03-09",1.75,1.9375,1.75,1.75,4000.0],["1992-03-10",1.75,1.8125,1.6875,1.6875,6200.0],["1992-03-11",1.6875,1.8125,1.6875,1.6875,6000.0],["1992-03-12",1.6875,1.6875,1.6875,1.6875,0.0],["1992-03-13",1.6875,1.6875,1.6875,1.6875,0.0],["1992-03-16",1.6875,1.875,1.6875,1.6875,2400.0],["1992-03-17",1.6875,1.75,1.6875,1.6875,3700.0],["1992-03-18",1.6875,1.8125,1.6875,1.6875,3000.0],["1992-03-19",1.6875,1.8125,1.6875,1.6875,8900.0],["1992-03-20",1.6875,1.8125,1.6875,1.6875,2200.0],["1992-03-23",1.6875,1.6875,1.6875,1.6875,0.0],["1992-03-24",1.6875,1.8125,1.6875,1.6875,1300.0],["1992-03-25",1.6875,1.8125,1.6875,1.6875,0.0],["1992-03-26",1.6875,1.8125,1.6875,1.6875,2700.0],["1992-03-27",1.6875,1.8125,1.6875,1.6875,2000.0],["1992-03-30",1.6875,1.6875,1.5625,1.5625,24000.0],["1992-03-31",1.5625,1.6875,1.5625,1.5625,1200.0],["1992-04-01",1.5625,1.6875,1.5625,1.5625,1000.0],["1992-04-02",1.5625,1.6875,1.5625,1.5625,26400.0],["1992-04-03",1.5625,1.6875,1.5625,1.5625,6800.0],["1992-04-06",1.5625,1.6875,1.5625,1.5625,200.0],["1992-04-07",1.5625,1.6875,1.5625,1.5625,3000.0],["1992-04-08",1.5625,1.625,1.5,1.5,16600.0],["1992-04-09",1.5,1.5625,1.4375,1.4375,28600.0],["1992-04-10",1.4375,1.5,1.3125,1.3125,16500.0],["1992-04-13",1.3125,1.375,1.0,1.0,48700.0],["1992-04-14",1.0,1.3125,1.0,1.0,12000.0],["1992-04-15",1.0,1.25,1.0,1.0,34500.0],["1992-04-16",1.0,1.25,1.0,1.0,33000.0],["1992-04-20",1.0,1.0,1.0,1.0,0.0],["1992-04-21",1.0,1.0,0.875,0.875,19700.0],["1992-04-22",0.875,0.875,0.875,0.875,0.0],["1992-04-23",0.875,1.0,0.875,0.875,8500.0],["1992-04-24",0.9375,1.0,0.9375,0.9375,16300.0],["1992-04-27",0.9375,1.0,0.9375,0.9375,6000.0],["1992-04-28",0.9375,1.125,0.9375,0.9375,4100.0],["1992-04-29",0.9375,0.9375,0.9375,0.9375,0.0],["1992-04-30",0.9375,1.125,0.875,0.875,5100.0],["1992-05-01",0.875,1.0,0.875,0.875,4000.0],["1992-05-04",0.875,1.0,0.875,0.875,2200.0],["1992-05-05",0.875,1.0,0.875,0.875,2100.0],["1992-05-06",0.875,1.0,0.875,0.875,10500.0],["1992-05-07",0.9375,1.0,0.9375,0.9375,3000.0],["1992-05-08",0.9375,1.0,0.9375,0.9375,4900.0],["1992-05-11",0.9375,1.0,0.9375,0.9375,1300.0],["1992-05-12",0.9375,1.0,0.9375,0.9375,2200.0],["1992-05-13",0.9375,1.0625,0.9375,0.9375,19200.0],["1992-05-14",0.9375,1.0625,0.9375,0.9375,4900.0],["1992-05-15",0.9375,1.125,0.9375,0.9375,16300.0],["1992-05-18",0.9375,0.9375,0.875,0.875,24000.0],["1992-05-19",0.875,0.9375,0.8125,0.8125,16600.0],["1992-05-20",0.8125,0.875,0.8125,0.8125,29500.0],["1992-05-21",0.8125,0.875,0.8125,0.8125,48000.0],["1992-05-22",0.8125,0.875,0.8125,0.8125,8900.0],["1992-05-26",0.8125,0.875,0.625,0.625,29000.0],["1992-05-27",0.625,0.875,0.625,0.625,14200.0],["1992-05-28",0.625,0.875,0.625,0.625,2000.0],["1992-05-29",0.625,0.625,0.4375,0.4375,28600.0],["1992-06-01",0.5625,0.75,0.5625,0.5625,96500.0],["1992-06-02",0.5625,0.75,0.5625,0.5625,6000.0],["1992-06-03",0.625,0.75,0.625,0.625,14700.0],["1992-06-04",0.625,0.6875,0.5625,0.5625,24500.0],["1992-06-05",0.5625,0.6875,0.5,0.5,25000.0],["1992-06-08",0.5,0.625,0.4375,0.4375,13900.0],["1992-06-09",0.5,0.5625,0.5,0.5,41000.0],["1992-06-10",0.5,0.5625,0.4375,0.4375,10200.0],["1992-06-11",0.5,0.5625,0.5,0.5,50000.0],["1992-06-12",0.5,0.6875,0.5,0.5,168200.0],["1992-06-15",0.6875,0.6875,0.5,0.5,34200.0],["1992-06-16",0.4688,0.5,0.4688,0.5,19500.0],["1992-06-17",0.5625,0.5625,0.4375,0.4375,168700.0],["1992-06-18",0.5,0.5,0.4375,0.5,30500.0],["1992-06-19",0.5,0.5,0.5,0.5,17500.0],["1992-06-22",0.5,0.5,0.5,0.5,1500.0],["1992-06-23",0.5,0.5,0.5,0.5,5400.0],["1992-06-24",0.4375,0.5312,0.4375,0.5312,28700.0],["1992-06-25",0.5312,0.5938,0.5312,0.5938,4000.0],["1992-06-26",0.5938,0.5938,0.5312,0.5938,11500.0],["1992-06-29",0.5938,0.5938,0.5,0.5,58000.0],["1992-06-30",0.5,0.5625,0.4375,0.4375,75400.0],["1992-07-01",0.4688,0.4688,0.4688,0.4688,55900.0],["1992-07-02",0.4688,0.4688,0.4375,0.4375,64000.0],["1992-07-06",0.4375,0.4375,0.4375,0.4375,15000.0],["1992-07-07",0.4062,0.4688,0.375,0.4688,36000.0],["1992-07-08",0.4688,0.4688,0.4688,0.4688,500.0],["1992-07-09",0.4688,0.4688,0.4375,0.4375,51200.0],["1992-07-10",0.5,0.5,0.5,0.5,2500.0],["1992-07-13",0.4688,0.4688,0.4688,0.4688,77000.0],["1992-07-14",0.5312,0.5312,0.4375,0.4375,16000.0],["1992-07-15",0.4375,0.5,0.4375,0.5,3300.0],["1992-07-16",0.5,0.5,0.5,0.5,0.0],["1992-07-17",0.4688,0.5,0.4688,0.5,47000.0],["1992-07-20",0.5,0.5,0.5,0.5,2200.0],["1992-07-21",0.4375,0.5,0.4375,0.5,79600.0],["1992-07-22",0.4688,0.4688,0.4375,0.4375,60000.0],["1992-07-23",0.4688,0.5625,0.4688,0.5625,36000.0],["1992-07-24",0.5312,0.5312,0.5312,0.5312,3700.0],["1992-07-27",0.5625,0.5625,0.5625,0.5625,2000.0],["1992-07-28",0.5625,0.5625,0.5625,0.5625,300.0],["1992-07-29",0.5,0.5,0.5,0.5,1400.0],["1992-07-30",0.5625,0.5625,0.5312,0.5312,14000.0],["1992-07-31",0.5625,0.5938,0.5,0.5,19000.0],["1992-08-03",0.5,0.5625,0.5,0.5,14300.0],["1992-08-04",0.5938,0.5938,0.5938,0.5938,3100.0],["1992-08-05",0.5938,0.6562,0.5,0.6562,51200.0],["1992-08-06",0.6562,0.7188,0.6562,0.7188,8900.0],["1992-08-07",0.6562,0.6562,0.5938,0.5938,19000.0],["1992-08-10",0.6875,0.7188,0.625,0.6562,14000.0],["1992-08-11",0.5938,0.7188,0.5938,0.6562,15600.0],["1992-08-12",0.7188,0.7188,0.7188,0.7188,5400.0],["1992-08-13",0.7188,0.7188,0.6562,0.6562,5500.0],["1992-08-14",0.6562,0.6562,0.6562,0.6562,0.0],["1992-08-17",0.625,0.6875,0.625,0.6875,8400.0],["1992-08-18",0.5938,0.5938,0.5938,0.5938,1000.0],["1992-08-19",0.5938,0.5938,0.5625,0.5938,9600.0],["1992-08-20",0.5938,0.625,0.5625,0.625,5600.0],["1992-08-21",0.5312,0.5312,0.5312,0.5312,3300.0],["1992-08-24",0.5,0.5,0.5,0.5,1000.0],["1992-08-25",0.5,0.5,0.5,0.5,2600.0],["1992-08-26",0.5625,0.5625,0.5625,0.5625,2800.0],["1992-08-27",0.625,0.625,0.5,0.5,7000.0],["1992-08-28",0.5,0.5,0.5,0.5,0.0],["1992-08-31",0.625,0.625,0.625,0.625,9000.0],["1992-09-01",0.625,0.625,0.625,0.625,4800.0],["1992-09-02",0.625,0.625,0.625,0.625,20900.0],["1992-09-03",0.625,0.625,0.625,0.625,0.0],["1992-09-04",0.5625,0.625,0.5625,0.625,23400.0],["1992-09-08",0.5625,0.5625,0.5625,0.5625,300.0],["1992-09-09",0.5625,0.5625,0.5625,0.5625,0.0],["1992-09-10",0.5625,0.5625,0.5625,0.5625,0.0],["1992-09-11",0.5625,0.5625,0.5625,0.5625,0.0],["1992-09-14",0.5625,0.5625,0.5625,0.5625,0.0],["1992-09-15",0.5625,0.5625,0.5625,0.5625,0.0],["1992-09-16",0.5625,0.5625,0.5625,0.5625,5000.0],["1992-09-17",0.5625,0.5625,0.5625,0.5625,200.0],["1992-09-18",0.5625,0.625,0.5625,0.5625,73200.0],["1992-09-21",0.5625,0.5625,0.5625,0.5625,0.0],["1992-09-22",0.625,0.625,0.5625,0.5625,1300.0],["1992-09-23",0.5,0.5625,0.5,0.5,32200.0],["1992-09-24",0.5,0.5,0.5,0.5,2000.0],["1992-09-25",0.625,0.625,0.5,0.5,3400.0],["1992-09-28",0.5,0.5625,0.5,0.5625,400.0],["1992-09-29",0.5,0.5,0.5,0.5,400.0],["1992-09-30",0.5312,0.5625,0.5,0.5,10300.0],["1992-10-01",0.5,0.5,0.5,0.5,4400.0],["1992-10-02",0.4375,0.5,0.375,0.5,27600.0],["1992-10-05",0.5,0.5,0.5,0.5,0.0],["1992-10-06",0.5,0.5,0.5,0.5,0.0],["1992-10-07",0.5,0.5,0.5,0.5,0.0],["1992-10-08",0.5,0.5,0.5,0.5,0.0],["1992-10-09",0.5,0.5,0.5,0.5,15000.0],["1992-10-12",0.5,0.625,0.5,0.5938,75300.0],["1992-10-13",0.625,0.625,0.5625,0.5625,7900.0],["1992-10-14",0.5625,0.5625,0.5625,0.5625,3000.0],["1992-10-15",0.5625,0.5625,0.5625,0.5625,0.0],["1992-10-16",0.5625,0.5625,0.5625,0.5625,100.0],["1992-10-19",0.5625,0.5625,0.5625,0.5625,0.0],["1992-10-20",0.625,0.6875,0.5625,0.6875,8900.0],["1992-10-21",0.625,0.8125,0.625,0.7812,70600.0],["1992-10-22",0.8125,0.875,0.6875,0.75,39500.0],["1992-10-23",0.875,0.875,0.8125,0.8125,5000.0],["1992-10-26",0.875,0.875,0.8125,0.8125,2000.0],["1992-10-27",0.8125,0.875,0.75,0.875,29900.0],["1992-10-28",0.9062,1.0625,0.875,1.0625,132300.0],["1992-10-29",0.9688,1.0625,0.9688,1.0625,5400.0],["1992-10-30",1.0625,1.0625,0.875,1.0,45000.0],["1992-11-02",0.875,0.9375,0.875,0.9375,2700.0],["1992-11-03",0.9375,0.9375,0.75,0.75,26800.0],["1992-11-04",0.75,0.875,0.75,0.8125,18600.0],["1992-11-05",0.8125,0.8125,0.8125,0.8125,0.0],["1992-11-06",0.8125,0.8125,0.6875,0.6875,15200.0],["1992-11-09",0.8125,0.8125,0.8125,0.8125,5000.0],["1992-11-10",0.6875,0.6875,0.625,0.6875,28000.0],["1992-11-11",0.75,0.75,0.6875,0.6875,24700.0],["1992-11-12",0.8125,0.8125,0.75,0.8125,6000.0],["1992-11-13",0.6875,0.8125,0.6875,0.75,5600.0],["1992-11-16",0.75,0.8125,0.75,0.7812,27000.0],["1992-11-17",0.8125,0.8125,0.7812,0.7812,13000.0],["1992-11-18",0.7812,0.7812,0.7812,0.7812,0.0],["1992-11-19",0.875,0.875,0.75,0.8125,13300.0],["1992-11-20",0.875,0.875,0.75,0.875,22000.0],["1992-11-23",0.8125,0.9375,0.8125,0.8438,44800.0],["1992-11-24",0.875,0.875,0.75,0.875,86200.0],["1992-11-25",0.75,0.9375,0.75,0.9375,37500.0],["1992-11-27",0.9375,0.9375,0.875,0.9375,27400.0],["1992-11-30",0.875,1.0,0.875,1.0,26200.0],["1992-12-01",1.0,1.125,0.9375,1.0,36000.0],["1992-12-02",1.125,1.125,1.0,1.125,44900.0],["1992-12-03",1.0625,1.125,0.9375,1.0625,30800.0],["1992-12-04",1.0312,1.125,0.9688,1.0625,23100.0],["1992-12-07",0.9375,1.0625,0.9375,1.0,9000.0],["1992-12-08",1.0625,1.0625,1.0,1.0,18500.0],["1992-12-09",1.0,1.0,0.9375,0.9375,28900.0],["1992-12-10",0.9375,1.0625,0.9375,1.0625,2000.0],["1992-12-11",0.9375,1.0,0.9062,0.9062,23800.0],["1992-12-14",1.0,1.0,0.875,0.875,5500.0],["1992-12-15",0.875,1.0,0.875,0.9375,22400.0],["1992-12-16",0.8125,0.9375,0.8125,0.875,7100.0],["1992-12-17",0.9375,0.9375,0.8125,0.9375,27700.0],["1992-12-18",0.8125,0.9375,0.8125,0.9375,45300.0],["1992-12-21",0.875,1.0,0.875,1.0,3800.0],["1992-12-22",0.875,1.0,0.875,0.875,4300.0],["1992-12-23",1.0,1.0,0.875,0.875,34300.0],["1992-12-24",1.0,1.0,0.875,0.875,9100.0],["1992-12-28",0.9375,1.0,0.875,1.0,11000.0],["1992-12-29",0.9375,1.0625,0.9375,1.0,20300.0],["1992-12-30",1.125,1.125,1.0,1.125,21500.0],["1992-12-31",1.0,1.125,1.0,1.125,18700.0],["1993-01-04",1.0,1.0,1.0,1.0,8900.0],["1993-01-05",1.0,1.0,1.0,1.0,7600.0],["1993-01-06",1.0,1.0,1.0,1.0,0.0],["1993-01-07",1.0,1.0,1.0,1.0,0.0],["1993-01-08",0.9375,1.375,0.875,1.25,104200.0],["1993-01-11",1.4375,1.5,1.25,1.3125,50400.0],["1993-01-12",1.3125,1.3125,1.1875,1.1875,17700.0],["1993-01-13",1.1875,1.1875,1.1875,1.1875,0.0],["1993-01-14",1.1875,1.1875,1.1875,1.1875,3000.0],["1993-01-15",1.1875,1.3125,1.1875,1.25,26700.0],["1993-01-18",1.25,1.375,1.25,1.375,26700.0],["1993-01-19",1.375,1.375,1.125,1.25,27000.0],["1993-01-20",1.25,1.25,1.25,1.25,0.0],["1993-01-21",1.25,1.25,1.25,1.25,0.0],["1993-01-22",1.1875,1.1875,1.1875,1.1875,6200.0],["1993-01-25",1.375,1.375,1.125,1.125,5500.0],["1993-01-26",1.3125,1.3125,1.125,1.25,13500.0],["1993-01-27",1.125,1.3125,1.125,1.1875,6800.0],["1993-01-28",1.3125,1.3125,1.1875,1.1875,14300.0],["1993-01-29",1.25,1.25,1.1875,1.2188,11700.0],["1993-02-01",1.1562,1.375,1.1562,1.375,2000.0],["1993-02-02",1.1562,1.1562,1.1562,1.1562,900.0],["1993-02-03",1.1562,1.1562,1.1562,1.1562,200.0],["1993-02-04",1.1562,1.1562,1.1562,1.1562,2800.0],["1993-02-05",1.1562,1.1875,1.125,1.125,17000.0],["1993-02-08",1.0625,1.25,1.0625,1.0625,9700.0],["1993-02-09",1.25,1.25,1.1875,1.1875,9000.0],["1993-02-10",1.25,1.25,1.0625,1.25,23200.0],["1993-02-11",1.3125,1.3125,1.125,1.125,3100.0],["1993-02-12",1.125,1.125,1.125,1.125,0.0],["1993-02-16",1.125,1.125,1.0625,1.0625,14500.0],["1993-02-17",1.1875,1.1875,1.0625,1.0625,14000.0],["1993-02-18",1.125,1.125,1.0625,1.125,20000.0],["1993-02-19",1.125,1.125,1.125,1.125,0.0],["1993-02-22",1.125,1.125,1.125,1.125,0.0],["1993-02-23",1.0625,1.0625,1.0,1.0,4400.0],["1993-02-24",1.0,1.125,1.0,1.125,3600.0],["1993-02-25",1.0,1.1875,1.0,1.1875,3500.0],["1993-02-26",1.1875,1.1875,1.1875,1.1875,7000.0],["1993-03-01",1.0,1.0,1.0,1.0,3000.0],["1993-03-02",1.125,1.125,1.0,1.0625,4000.0],["1993-03-03",1.0,1.125,0.8125,1.0625,8500.0],["1993-03-04",0.8125,1.0625,0.8125,1.0,7200.0],["1993-03-05",1.0,1.0,1.0,1.0,0.0],["1993-03-08",1.125,1.125,1.125,1.125,4000.0],["1993-03-09",1.125,1.125,1.125,1.125,0.0],["1993-03-10",0.875,0.875,0.875,0.875,1000.0],["1993-03-11",1.125,1.125,1.125,1.125,1000.0],["1993-03-12",0.875,0.875,0.875,0.875,200.0],["1993-03-15",0.875,0.875,0.875,0.875,400.0],["1993-03-16",1.125,1.125,1.0,1.0625,27700.0],["1993-03-17",1.0,1.0,1.0,1.0,10500.0],["1993-03-18",1.0,1.0,1.0,1.0,1100.0],["1993-03-19",1.0,1.0625,0.9375,0.9375,17900.0],["1993-03-22",0.9375,0.9375,0.9375,0.9375,0.0],["1993-03-23",0.9375,0.9375,0.9375,0.9375,0.0],["1993-03-24",0.9375,1.0,0.9375,1.0,10100.0],["1993-03-25",0.9688,1.0,0.9688,0.9688,15000.0],["1993-03-26",0.9375,0.9688,0.9375,0.9688,4700.0],["1993-03-29",0.9688,0.9688,0.9688,0.9688,0.0],["1993-03-30",0.9375,0.9375,0.9375,0.9375,1500.0],["1993-03-31",0.9375,0.9375,0.9375,0.9375,0.0],["1993-04-01",0.9375,0.9375,0.9375,0.9375,500.0],["1993-04-02",0.9375,0.9375,0.9375,0.9375,9200.0],["1993-04-05",0.9375,1.0625,0.875,1.0625,26800.0],["1993-04-06",1.0,1.0,1.0,1.0,100.0],["1993-04-07",1.0,1.0625,1.0,1.0,16000.0],["1993-04-08",1.0,1.0,1.0,1.0,0.0],["1993-04-12",1.125,1.125,1.0625,1.0625,2000.0],["1993-04-13",1.0,1.125,1.0,1.125,8500.0],["1993-04-14",1.0625,1.0625,1.0625,1.0625,2100.0],["1993-04-15",1.0625,1.0625,1.0625,1.0625,5200.0],["1993-04-16",1.0625,1.0625,1.0625,1.0625,0.0],["1993-04-19",1.0625,1.125,1.0,1.125,9800.0],["1993-04-20",1.0,1.0,1.0,1.0,1300.0],["1993-04-21",1.0,1.0625,1.0,1.0,19100.0],["1993-04-22",1.0625,1.0625,1.0625,1.0625,3100.0],["1993-04-23",1.0625,1.0625,1.0312,1.0625,18000.0],["1993-04-26",1.125,1.125,1.0,1.125,32500.0],["1993-04-27",1.125,1.125,1.125,1.125,5000.0],["1993-04-28",1.0312,1.1875,1.0,1.0625,14400.0],["1993-04-29",0.9375,0.9375,0.9375,0.9375,5000.0],["1993-04-30",0.9375,0.9375,0.9375,0.9375,0.0],["1993-05-03",1.125,1.125,1.125,1.125,5000.0],["1993-05-04",1.125,1.125,1.125,1.125,1600.0],["1993-05-05",1.0625,1.0625,1.0625,1.0625,1500.0],["1993-05-06",1.0,1.0625,1.0,1.0625,3500.0],["1993-05-07",1.0625,1.0625,1.0625,1.0625,0.0],["1993-05-10",0.9375,0.9375,0.9375,0.9375,1000.0],["1993-05-11",0.9375,0.9375,0.9375,0.9375,500.0],["1993-05-12",0.9375,0.9375,0.9375,0.9375,1300.0],["1993-05-13",0.9375,1.0,0.9375,1.0,2600.0],["1993-05-14",1.0,1.0,1.0,1.0,0.0],["1993-05-17",1.0,1.0,1.0,1.0,0.0],["1993-05-18",0.9375,1.0625,0.9375,1.0,9600.0],["1993-05-19",1.0,1.0,1.0,1.0,0.0],["1993-05-20",0.9375,0.9375,0.9375,0.9375,5000.0],["1993-05-21",0.9375,0.9375,0.9375,0.9375,1000.0],["1993-05-24",0.9375,0.9375,0.9375,0.9375,0.0],["1993-05-25",1.0,1.0,0.875,0.9375,14500.0],["1993-05-26",0.875,0.875,0.875,0.875,7000.0],["1993-05-27",0.875,0.875,0.875,0.875,100.0],["1993-05-28",1.0,1.0,0.875,0.875,36000.0],["1993-06-01",1.0625,1.1875,1.0,1.0625,46400.0],["1993-06-02",1.0625,1.1875,1.0,1.1875,10500.0],["1993-06-03",1.1875,1.1875,1.125,1.125,12800.0],["1993-06-04",1.125,1.125,1.125,1.125,3000.0],["1993-06-07",1.0625,1.1875,1.0625,1.0625,23500.0],["1993-06-08",1.1875,1.25,1.125,1.1875,68500.0],["1993-06-09",1.125,1.3125,1.125,1.125,5400.0],["1993-06-10",1.125,1.1875,1.0625,1.125,48000.0],["1993-06-11",1.125,1.25,1.125,1.125,23300.0],["1993-06-14",1.25,1.25,1.0,1.0,32200.0],["1993-06-15",1.0625,1.125,1.0625,1.125,10000.0],["1993-06-16",1.1875,1.25,1.1875,1.25,8100.0],["1993-06-17",1.125,1.3125,1.125,1.25,37800.0],["1993-06-18",1.1875,1.1875,1.1875,1.1875,5000.0],["1993-06-21",1.1875,1.1875,1.1875,1.1875,1500.0],["1993-06-22",1.1875,1.25,1.0,1.25,16600.0],["1993-06-23",1.25,1.25,1.0625,1.0625,6800.0],["1993-06-24",1.0,1.125,1.0,1.125,9000.0],["1993-06-25",1.125,1.125,1.0,1.0,7000.0],["1993-06-28",1.125,1.125,1.125,1.125,3000.0],["1993-06-29",1.125,1.125,1.0,1.0625,12500.0],["1993-06-30",1.0,1.0,1.0,1.0,100.0],["1993-07-01",1.25,1.25,1.25,1.25,200.0],["1993-07-02",1.25,1.25,1.25,1.25,2000.0],["1993-07-06",1.0,1.25,1.0,1.0625,4200.0],["1993-07-07",1.0625,1.25,1.0625,1.125,16200.0],["1993-07-08",1.0625,1.0625,1.0625,1.0625,3000.0],["1993-07-09",1.0625,1.1875,1.0625,1.1875,2000.0],["1993-07-12",1.1875,1.1875,1.1875,1.1875,0.0],["1993-07-13",1.1875,1.1875,1.0625,1.125,3000.0],["1993-07-14",1.125,1.125,1.0,1.0,37800.0],["1993-07-15",1.0,1.125,1.0,1.125,2100.0],["1993-07-16",1.125,1.125,1.125,1.125,6000.0],["1993-07-19",1.125,1.125,1.125,1.125,0.0],["1993-07-20",1.125,1.125,1.125,1.125,2600.0],["1993-07-21",1.0,1.0,1.0,1.0,5100.0],["1993-07-22",1.0,1.0,1.0,1.0,0.0],["1993-07-23",0.9375,1.125,0.9375,1.0625,108000.0],["1993-07-26",1.0,1.0625,0.9375,1.0625,21900.0],["1993-07-27",1.0625,1.0625,1.0625,1.0625,1000.0],["1993-07-28",1.0625,1.1875,1.0,1.1875,20000.0],["1993-07-29",1.1875,1.1875,1.0625,1.0625,10200.0],["1993-07-30",1.0625,1.1562,1.0625,1.1562,16000.0],["1993-08-02",1.0625,1.125,1.0625,1.125,19000.0],["1993-08-03",1.125,1.125,1.0625,1.0625,6100.0],["1993-08-04",1.0625,1.0625,1.0625,1.0625,500.0],["1993-08-05",1.0625,1.25,1.0625,1.125,44600.0],["1993-08-06",1.125,1.125,1.125,1.125,1800.0],["1993-08-09",1.125,1.25,1.125,1.25,1700.0],["1993-08-10",1.1875,1.1875,1.0625,1.0625,37000.0],["1993-08-11",1.0625,1.0625,0.9375,1.0,27600.0],["1993-08-12",1.0312,1.0625,1.0312,1.0625,8300.0],["1993-08-13",1.0625,1.0625,1.0625,1.0625,9000.0],["1993-08-16",1.0,1.125,1.0,1.125,25500.0],["1993-08-17",1.125,1.125,1.125,1.125,0.0],["1993-08-18",1.125,1.125,1.125,1.125,1800.0],["1993-08-19",1.125,1.125,1.0625,1.0625,7300.0],["1993-08-20",1.0,1.125,1.0,1.125,13600.0],["1993-08-23",1.125,1.1875,1.0625,1.1875,19900.0],["1993-08-24",1.0625,1.0625,1.0625,1.0625,1200.0],["1993-08-25",1.1875,1.1875,1.0625,1.1875,6300.0],["1993-08-26",1.0625,1.0625,1.0625,1.0625,5300.0],["1993-08-27",1.0625,1.0625,1.0625,1.0625,0.0],["1993-08-30",1.1875,1.25,1.125,1.25,9500.0],["1993-08-31",1.125,1.25,1.0625,1.1875,25500.0],["1993-09-01",1.25,1.25,1.2188,1.2188,9300.0],["1993-09-02",1.25,1.25,1.25,1.25,2000.0],["1993-09-03",1.25,1.3125,1.25,1.25,26500.0],["1993-09-07",1.375,1.375,1.375,1.375,1000.0],["1993-09-08",1.25,1.25,1.25,1.25,6600.0],["1993-09-09",1.25,1.375,1.125,1.375,57000.0],["1993-09-10",1.375,1.375,1.375,1.375,5000.0],["1993-09-13",1.375,1.375,1.375,1.375,0.0],["1993-09-14",1.375,1.4375,1.375,1.4375,3000.0],["1993-09-15",1.4375,1.4375,1.3125,1.3438,5100.0],["1993-09-16",1.3125,1.3125,1.3125,1.3125,400.0],["1993-09-17",1.4375,1.4375,1.4375,1.4375,500.0],["1993-09-20",1.4375,1.4375,1.4375,1.4375,1700.0],["1993-09-21",1.4375,1.4375,1.375,1.375,5800.0],["1993-09-22",1.3125,1.4375,1.3125,1.4375,4300.0],["1993-09-23",1.3125,1.4375,1.3125,1.4375,4000.0],["1993-09-24",1.4375,1.4375,1.3125,1.4375,6200.0],["1993-09-27",1.4375,1.4375,1.4375,1.4375,1000.0],["1993-09-28",1.4375,1.5,1.3125,1.3125,7200.0],["1993-09-29",1.3125,1.3125,1.3125,1.3125,300.0],["1993-09-30",1.3125,1.3125,1.3125,1.3125,0.0],["1993-10-01",1.3125,1.3125,1.3125,1.3125,1800.0],["1993-10-04",1.3125,1.3125,1.3125,1.3125,0.0],["1993-10-05",1.3125,1.3125,1.3125,1.3125,15000.0],["1993-10-06",1.3125,1.375,1.3125,1.375,8000.0],["1993-10-07",1.25,1.25,1.25,1.25,700.0],["1993-10-08",1.375,1.375,1.3125,1.375,7000.0],["1993-10-11",1.375,1.375,1.375,1.375,0.0],["1993-10-12",1.375,1.375,1.375,1.375,0.0],["1993-10-13",1.4375,1.4375,1.25,1.25,5500.0],["1993-10-14",1.4375,1.4375,1.4375,1.4375,5000.0],["1993-10-15",1.3125,1.3125,1.3125,1.3125,200.0],["1993-10-18",1.3125,1.3125,1.3125,1.3125,0.0],["1993-10-19",1.4375,1.4375,1.3125,1.3125,23400.0],["1993-10-20",1.3125,1.375,1.3125,1.375,9300.0],["1993-10-21",1.3125,1.3125,1.3125,1.3125,4700.0],["1993-10-22",1.4375,1.4375,1.3125,1.3125,1100.0],["1993-10-25",1.4375,1.4375,1.3125,1.3125,5000.0],["1993-10-26",1.3125,1.3125,1.3125,1.3125,1000.0],["1993-10-27",1.375,1.375,1.3125,1.3125,20000.0],["1993-10-28",1.3125,1.3125,1.3125,1.3125,1000.0],["1993-10-29",1.4375,1.4375,1.3125,1.3125,3200.0],["1993-11-01",1.3125,1.4375,1.3125,1.4375,15800.0],["1993-11-02",1.3125,1.375,1.3125,1.3125,7600.0],["1993-11-03",1.3125,1.3125,1.3125,1.3125,4000.0],["1993-11-04",1.1875,1.1875,1.1875,1.1875,2000.0],["1993-11-05",1.1875,1.375,1.1875,1.375,6100.0],["1993-11-08",1.375,1.5,1.375,1.4375,9000.0],["1993-11-09",1.5,1.5,1.3125,1.3125,10100.0],["1993-11-10",1.5,1.5,1.3125,1.3125,1700.0],["1993-11-11",1.3125,1.375,1.3125,1.3125,25300.0],["1993-11-12",1.4375,1.4375,1.25,1.25,3000.0],["1993-11-15",1.25,1.3125,1.25,1.25,3700.0],["1993-11-16",1.25,1.25,1.25,1.25,400.0],["1993-11-17",1.375,1.375,1.375,1.375,2000.0],["1993-11-18",1.375,1.375,1.375,1.375,0.0],["1993-11-19",1.25,1.25,1.25,1.25,9200.0],["1993-11-22",1.25,1.4375,1.1875,1.4375,4100.0],["1993-11-23",1.375,1.375,1.375,1.375,800.0],["1993-11-24",1.375,1.375,1.375,1.375,2000.0],["1993-11-26",1.375,1.375,1.375,1.375,0.0],["1993-11-29",1.25,1.25,1.0625,1.0625,19200.0],["1993-11-30",1.0625,1.1875,1.0625,1.1875,8200.0],["1993-12-01",1.1875,1.25,1.0625,1.25,4600.0],["1993-12-02",1.25,1.25,1.25,1.25,0.0],["1993-12-03",1.1875,1.1875,1.1875,1.1875,1000.0],["1993-12-06",1.25,1.25,1.125,1.125,400.0],["1993-12-07",1.125,1.25,1.125,1.25,2500.0],["1993-12-08",1.125,1.125,1.125,1.125,300.0],["1993-12-09",1.125,1.125,1.125,1.125,2300.0],["1993-12-10",1.125,1.125,1.125,1.125,3700.0],["1993-12-13",1.25,1.25,1.25,1.25,2000.0],["1993-12-14",1.125,1.1875,1.0625,1.0625,31700.0],["1993-12-15",1.0625,1.0625,1.0625,1.0625,2500.0],["1993-12-16",1.0625,1.1875,1.0625,1.1875,9000.0],["1993-12-17",1.0625,1.0625,1.0625,1.0625,1000.0],["1993-12-20",1.0625,1.0625,1.0625,1.0625,4000.0],["1993-12-21",1.0625,1.0625,1.0625,1.0625,1000.0],["1993-12-22",1.0625,1.0625,1.0625,1.0625,1200.0],["1993-12-23",1.0625,1.0625,1.0625,1.0625,300.0],["1993-12-27",1.0625,1.125,1.0625,1.125,1500.0],["1993-12-28",1.125,1.125,1.125,1.125,0.0],["1993-12-29",1.0625,1.125,1.0625,1.125,23200.0],["1993-12-30",1.0938,1.125,1.0625,1.125,49500.0],["1993-12-31",1.0625,1.125,1.0625,1.125,2200.0],["1994-01-03",1.0625,1.0625,1.0625,1.0625,300.0],["1994-01-04",1.0625,1.0625,1.0625,1.0625,700.0],["1994-01-05",1.1875,1.25,1.1875,1.25,7500.0],["1994-01-06",1.25,1.25,1.25,1.25,2000.0],["1994-01-07",1.25,1.25,1.125,1.1875,25000.0],["1994-01-10",1.3125,1.3125,1.25,1.25,5500.0],["1994-01-11",1.3125,1.3125,1.3125,1.3125,1300.0],["1994-01-12",1.3125,1.3125,1.3125,1.3125,0.0],["1994-01-13",1.3125,1.3125,1.1875,1.1875,43000.0],["1994-01-14",1.375,1.5625,1.2812,1.5,37400.0],["1994-01-17",1.5,1.5625,1.375,1.4375,21200.0],["1994-01-18",1.4375,1.5,1.375,1.4375,17000.0],["1994-01-19",1.4375,1.4375,1.375,1.375,2500.0],["1994-01-20",1.375,1.5,1.375,1.5,5500.0],["1994-01-21",1.4062,1.5,1.375,1.5,10800.0],["1994-01-24",1.375,1.5625,1.375,1.5625,11000.0],["1994-01-25",1.5,1.5,1.25,1.3125,33700.0],["1994-01-26",1.3125,1.3125,1.3125,1.3125,0.0],["1994-01-27",1.25,1.25,1.25,1.25,5000.0],["1994-01-28",1.4375,1.4375,1.25,1.25,9000.0],["1994-01-31",1.25,1.25,1.25,1.25,0.0],["1994-02-01",1.25,1.25,1.25,1.25,1000.0],["1994-02-02",1.4375,1.4375,1.4375,1.4375,14500.0],["1994-02-03",1.3125,1.3125,1.2188,1.2188,9200.0],["1994-02-04",1.2188,1.2188,1.2188,1.2188,0.0],["1994-02-07",1.1875,1.375,1.1875,1.375,3000.0],["1994-02-08",1.2188,1.2188,1.2188,1.2188,1000.0],["1994-02-09",1.375,1.375,1.25,1.25,6500.0],["1994-02-10",1.2188,1.5,1.2188,1.5,12200.0],["1994-02-11",1.5,1.5,1.5,1.5,0.0],["1994-02-14",1.4375,1.4375,1.4375,1.4375,1300.0],["1994-02-15",1.4062,1.4375,1.375,1.4375,25500.0],["1994-02-16",1.4375,1.4688,1.4375,1.4688,10000.0],["1994-02-17",1.3125,1.5,1.3125,1.5,4000.0],["1994-02-18",1.375,1.375,1.375,1.375,2500.0],["1994-02-22",1.375,1.375,1.375,1.375,500.0],["1994-02-23",1.375,1.4375,1.375,1.4375,9000.0],["1994-02-24",1.375,1.5,1.375,1.5,9000.0],["1994-02-25",1.5,1.5,1.4375,1.4375,4000.0],["1994-02-28",1.4375,1.4375,1.4375,1.4375,0.0],["1994-03-01",1.375,1.4375,1.3125,1.3125,4800.0],["1994-03-02",1.5,1.5,1.4375,1.4375,2000.0],["1994-03-03",1.4375,1.4375,1.4375,1.4375,0.0],["1994-03-04",1.375,1.375,1.375,1.375,1000.0],["1994-03-07",1.5,1.5,1.4688,1.5,6800.0],["1994-03-08",1.375,1.5,1.375,1.4375,16300.0],["1994-03-09",1.375,1.4375,1.375,1.4062,7500.0],["1994-03-10",1.4062,1.4062,1.4062,1.4062,1000.0],["1994-03-11",1.375,1.4375,1.375,1.4062,30500.0],["1994-03-14",1.4062,1.4375,1.4062,1.4375,3000.0],["1994-03-15",1.4375,1.4375,1.4375,1.4375,0.0],["1994-03-16",1.5,1.5,1.5,1.5,400.0],["1994-03-17",1.5,1.5,1.5,1.5,0.0],["1994-03-18",1.4062,1.5,1.4062,1.5,4200.0],["1994-03-21",1.4375,1.4375,1.4375,1.4375,6000.0],["1994-03-22",1.4375,1.5,1.4375,1.5,2100.0],["1994-03-23",1.4688,1.4688,1.4688,1.4688,1800.0],["1994-03-24",1.5,1.5,1.4688,1.5,10500.0],["1994-03-25",1.5,1.5,1.5,1.5,10000.0],["1994-03-28",1.5,1.5,1.5,1.5,0.0],["1994-03-29",1.5312,1.5312,1.5312,1.5312,7000.0],["1994-03-30",1.5312,1.5312,1.5,1.5,36900.0],["1994-03-31",1.5625,1.625,1.5,1.625,23900.0],["1994-04-04",1.7188,1.7188,1.5625,1.6875,17200.0],["1994-04-05",1.7188,1.7188,1.6875,1.6875,80700.0],["1994-04-06",1.625,1.625,1.5,1.5625,17500.0],["1994-04-07",1.5,1.5,1.5,1.5,2000.0],["1994-04-08",1.5,1.5625,1.5,1.5625,15300.0],["1994-04-11",1.5625,1.5625,1.5,1.5,15400.0],["1994-04-12",1.5,1.5,1.5,1.5,13300.0],["1994-04-13",1.4375,1.5,1.4375,1.4375,18700.0],["1994-04-14",1.375,1.4375,1.3125,1.4375,16300.0],["1994-04-15",1.375,1.375,1.375,1.375,13400.0],["1994-04-18",1.375,1.375,1.25,1.25,10500.0],["1994-04-19",1.1875,1.4375,1.1875,1.25,55600.0],["1994-04-20",1.4062,1.4062,1.3125,1.3125,4000.0],["1994-04-21",1.25,1.3125,1.25,1.3125,30300.0],["1994-04-22",1.375,1.375,1.3125,1.3125,3700.0],["1994-04-25",1.3125,1.3125,1.3125,1.3125,0.0],["1994-04-26",1.3125,1.3125,1.3125,1.3125,0.0],["1994-04-28",1.3125,1.3125,1.3125,1.3125,0.0],["1994-04-29",1.3125,1.3125,1.3125,1.3125,0.0],["1994-05-02",1.4375,1.4375,1.25,1.25,17500.0],["1994-05-03",1.25,1.4375,1.25,1.3125,2500.0],["1994-05-04",1.3125,1.3125,1.3125,1.3125,0.0],["1994-05-05",1.3125,1.3125,1.3125,1.3125,0.0],["1994-05-06",1.25,1.25,1.125,1.125,8000.0],["1994-05-09",1.125,1.125,1.125,1.125,1000.0],["1994-05-10",1.125,1.25,1.125,1.25,2200.0],["1994-05-11",1.25,1.25,1.25,1.25,0.0],["1994-05-12",1.25,1.25,1.25,1.25,0.0],["1994-05-13",1.25,1.25,1.25,1.25,2500.0],["1994-05-16",1.125,1.25,1.0625,1.0625,30000.0],["1994-05-17",1.25,1.25,1.0,1.0,3000.0],["1994-05-18",1.0,1.25,1.0,1.0625,20500.0],["1994-05-19",1.25,1.3125,1.125,1.125,13000.0],["1994-05-20",1.0625,1.1875,1.0625,1.1875,3000.0],["1994-05-23",1.3125,1.3125,1.1875,1.3125,12500.0],["1994-05-24",1.3125,1.3125,1.1875,1.1875,10700.0],["1994-05-25",1.1875,1.1875,1.1875,1.1875,400.0],["1994-05-26",1.1875,1.1875,1.1875,1.1875,400.0],["1994-05-27",1.1875,1.25,1.1875,1.1875,7300.0],["1994-05-31",1.1875,1.1875,1.1875,1.1875,1500.0],["1994-06-01",1.1875,1.1875,1.1875,1.1875,0.0],["1994-06-02",1.1875,1.1875,1.0938,1.125,9400.0],["1994-06-03",1.0625,1.0625,1.0,1.0625,16000.0],["1994-06-06",1.0,1.0625,1.0,1.0,10000.0],["1994-06-07",1.0625,1.0625,0.9375,0.9375,12100.0],["1994-06-08",1.0,1.0,1.0,1.0,5000.0],["1994-06-09",1.0,1.0,1.0,1.0,0.0],["1994-06-10",1.0,1.0625,1.0,1.0625,7500.0],["1994-06-13",1.0312,1.0312,1.0312,1.0312,1500.0],["1994-06-14",1.0625,1.0625,1.0,1.0,15000.0],["1994-06-15",1.0312,1.0625,1.0,1.0,24000.0],["1994-06-16",1.0,1.0,1.0,1.0,0.0],["1994-06-17",0.9375,1.0625,0.9375,1.0625,3300.0],["1994-06-20",1.0625,1.0625,0.9375,0.9375,17700.0],["1994-06-21",0.9375,0.9375,0.9375,0.9375,0.0],["1994-06-22",1.0625,1.125,1.0,1.0,48000.0],["1994-06-23",1.0,1.0,1.0,1.0,0.0],["1994-06-24",1.0,1.0,1.0,1.0,0.0],["1994-06-27",0.9688,0.9688,0.9688,0.9688,2500.0],["1994-06-28",0.9688,0.9688,0.9688,0.9688,0.0],["1994-06-29",1.0,1.125,1.0,1.125,30000.0],["1994-06-30",1.0,1.125,1.0,1.0625,28000.0],["1994-07-01",0.9375,0.9375,0.9375,0.9375,1200.0],["1994-07-05",0.9375,1.0625,0.9375,1.0625,2200.0],["1994-07-06",1.0625,1.0625,1.0625,1.0625,0.0],["1994-07-07",1.125,1.125,1.0625,1.0625,34000.0],["1994-07-08",1.125,1.1875,1.0,1.125,17700.0],["1994-07-11",1.25,1.25,1.125,1.125,5000.0],["1994-07-12",1.0,1.1875,1.0,1.125,16500.0],["1994-07-13",1.1875,1.1875,1.0,1.0,3700.0],["1994-07-14",1.0,1.25,1.0,1.0625,20200.0],["1994-07-15",1.0625,1.0625,1.0625,1.0625,0.0],["1994-07-18",1.25,1.25,1.1562,1.1562,10900.0],["1994-07-19",1.25,1.25,1.0625,1.25,14400.0],["1994-07-20",1.3125,1.3125,1.125,1.125,2800.0],["1994-07-21",1.125,1.125,1.125,1.125,0.0],["1994-07-22",1.125,1.125,1.125,1.125,0.0],["1994-07-25",1.3125,1.3125,1.3125,1.3125,3000.0],["1994-07-26",1.3125,1.3125,1.25,1.3125,37000.0],["1994-07-27",1.125,1.3125,1.125,1.3125,15000.0],["1994-07-28",1.3125,1.3125,1.125,1.25,18000.0],["1994-07-29",1.3125,1.3125,1.3125,1.3125,4000.0],["1994-08-01",1.25,1.3125,1.25,1.3125,18100.0],["1994-08-02",1.3125,1.3125,1.3125,1.3125,0.0],["1994-08-03",1.125,1.3125,1.125,1.3125,7500.0],["1994-08-04",1.3125,1.3125,1.25,1.3125,10000.0],["1994-08-05",1.3125,1.3125,1.3125,1.3125,0.0],["1994-08-08",1.125,1.125,1.125,1.125,500.0],["1994-08-09",1.125,1.125,1.125,1.125,15400.0],["1994-08-10",1.125,1.125,1.125,1.125,0.0],["1994-08-11",1.125,1.125,1.125,1.125,0.0],["1994-08-12",1.1875,1.25,1.125,1.125,2900.0],["1994-08-15",1.25,1.25,1.25,1.25,800.0],["1994-08-16",1.25,1.25,1.25,1.25,0.0],["1994-08-17",1.25,1.25,1.25,1.25,0.0],["1994-08-18",1.25,1.25,1.25,1.25,0.0],["1994-08-19",1.25,1.25,1.25,1.25,2000.0],["1994-08-22",1.25,1.25,1.25,1.25,0.0],["1994-08-23",1.0625,1.0625,1.0625,1.0625,200.0],["1994-08-24",1.2188,1.3125,1.2188,1.3125,21000.0],["1994-08-25",1.1875,1.1875,1.125,1.125,3400.0],["1994-08-26",1.125,1.125,1.125,1.125,0.0],["1994-08-29",1.125,1.125,1.125,1.125,0.0],["1994-08-30",1.125,1.125,1.125,1.125,0.0],["1994-08-31",1.125,1.125,1.125,1.125,0.0],["1994-09-01",1.25,1.25,1.25,1.25,34000.0],["1994-09-02",1.125,1.125,1.125,1.125,900.0],["1994-09-06",1.125,1.25,1.125,1.25,20000.0],["1994-09-07",1.125,1.125,1.125,1.125,5000.0],["1994-09-08",1.375,1.375,1.125,1.1875,26000.0],["1994-09-09",1.1875,1.1875,1.1875,1.1875,0.0],["1994-09-12",1.1875,1.1875,1.1875,1.1875,0.0],["1994-09-13",1.3125,1.3125,1.3125,1.3125,2000.0],["1994-09-14",1.3125,1.3125,1.3125,1.3125,0.0],["1994-09-15",1.125,1.3125,1.125,1.3125,1600.0],["1994-09-16",1.3125,1.3125,1.3125,1.3125,0.0],["1994-09-19",1.125,1.125,1.125,1.125,5000.0],["1994-09-20",1.125,1.125,1.125,1.125,0.0],["1994-09-21",1.1875,1.3125,1.125,1.3125,26200.0],["1994-09-22",1.3125,1.3125,1.25,1.3125,20000.0],["1994-09-23",1.3125,1.3125,1.3125,1.3125,2500.0],["1994-09-26",1.3125,1.3125,1.3125,1.3125,0.0],["1994-09-27",1.3125,1.3125,1.1875,1.1875,14400.0],["1994-09-28",1.1875,1.1875,1.1875,1.1875,0.0],["1994-09-29",1.1875,1.3125,1.1875,1.3125,3500.0],["1994-09-30",1.3125,1.3125,1.3125,1.3125,0.0],["1994-10-03",1.3125,1.3125,1.1875,1.1875,7000.0],["1994-10-04",1.3125,1.3125,1.1875,1.1875,14000.0],["1994-10-05",1.1875,1.1875,1.1875,1.1875,0.0],["1994-10-06",1.1875,1.3125,1.1875,1.3125,5300.0],["1994-10-07",1.1875,1.3125,1.1875,1.3125,2200.0],["1994-10-10",1.3125,1.3125,1.25,1.3125,5300.0],["1994-10-11",1.3125,1.3125,1.1875,1.1875,1700.0],["1994-10-12",1.25,1.3125,1.25,1.3125,47600.0],["1994-10-13",1.25,1.3125,1.25,1.3125,21600.0],["1994-10-14",1.3125,1.3125,1.1875,1.25,13900.0],["1994-10-17",1.25,1.25,1.25,1.25,0.0],["1994-10-18",1.25,1.25,1.25,1.25,0.0],["1994-10-19",1.3125,1.3125,1.1875,1.25,3500.0],["1994-10-20",1.1875,1.25,1.1875,1.25,8600.0],["1994-10-21",1.25,1.25,1.125,1.125,1800.0],["1994-10-24",1.125,1.125,1.125,1.125,0.0],["1994-10-25",1.125,1.125,1.125,1.125,0.0],["1994-10-26",1.0625,1.0625,1.0625,1.0625,10000.0],["1994-10-27",1.0625,1.125,1.0,1.0938,41800.0],["1994-10-28",1.0,1.125,1.0,1.125,4000.0],["1994-10-31",1.0,1.1875,1.0,1.1875,3000.0],["1994-11-01",1.1875,1.1875,1.1875,1.1875,0.0],["1994-11-02",1.125,1.1875,1.0,1.1875,4100.0],["1994-11-03",1.0,1.0,1.0,1.0,2000.0],["1994-11-04",1.0,1.125,1.0,1.0625,7700.0],["1994-11-07",1.1875,1.1875,1.0,1.1875,13700.0],["1994-11-08",1.125,1.25,1.125,1.25,600.0],["1994-11-09",1.125,1.125,1.125,1.125,2000.0],["1994-11-10",1.125,1.125,1.125,1.125,1700.0],["1994-11-11",1.125,1.125,1.125,1.125,0.0],["1994-11-14",1.0625,1.125,1.0625,1.125,10400.0],["1994-11-15",1.125,1.125,1.125,1.125,0.0],["1994-11-16",1.125,1.1562,1.0625,1.1562,12500.0],["1994-11-17",1.0625,1.0625,1.0625,1.0625,5500.0],["1994-11-18",1.0625,1.0625,1.0625,1.0625,0.0],["1994-11-21",1.0625,1.125,1.0625,1.125,6300.0],["1994-11-22",1.125,1.125,1.125,1.125,0.0],["1994-11-23",1.0625,1.1875,1.0625,1.1875,9800.0],["1994-11-25",1.1875,1.1875,1.1875,1.1875,0.0],["1994-11-28",1.0,1.0,1.0,1.0,500.0],["1994-11-29",1.0,1.1875,1.0,1.1875,2100.0],["1994-11-30",1.0,1.0,1.0,1.0,200.0],["1994-12-01",1.0625,1.0625,1.0625,1.0625,8400.0],["1994-12-02",1.0625,1.125,0.9375,0.9375,20900.0],["1994-12-05",1.0625,1.0625,0.9375,0.9375,29800.0],["1994-12-06",0.9375,0.9375,0.875,0.875,5100.0],["1994-12-07",1.0,1.0625,1.0,1.0,3000.0],["1994-12-08",0.875,1.0,0.875,0.9375,5400.0],["1994-12-09",0.8125,0.9375,0.8125,0.9375,29800.0],["1994-12-12",0.9375,0.9375,0.9375,0.9375,0.0],["1994-12-13",1.0625,1.0625,0.8125,0.9375,34600.0],["1994-12-14",0.8125,0.9375,0.8125,0.875,12500.0],["1994-12-15",0.9375,1.0,0.9375,1.0,2000.0],["1994-12-16",1.0625,1.0625,1.0625,1.0625,1000.0],["1994-12-19",1.0625,1.0625,0.9375,0.9375,7000.0],["1994-12-20",0.9375,0.9375,0.9375,0.9375,2900.0],["1994-12-21",0.9375,1.0625,0.9375,0.9688,5900.0],["1994-12-22",1.0625,1.0625,1.0625,1.0625,1000.0],["1994-12-23",1.0625,1.0625,1.0625,1.0625,0.0],["1994-12-27",0.9375,1.0625,0.9375,1.0625,1200.0],["1994-12-28",0.9375,0.9375,0.9375,0.9375,7500.0],["1994-12-29",0.9375,0.9375,0.9375,0.9375,6000.0],["1994-12-30",1.0625,1.0625,0.9375,0.9375,3700.0],["1995-01-03",0.9375,0.9375,0.9375,0.9375,0.0],["1995-01-04",1.0625,1.0625,0.9375,0.9375,7000.0],["1995-01-05",1.0625,1.0625,1.0625,1.0625,300.0],["1995-01-06",1.0625,1.1875,1.0,1.125,28900.0],["1995-01-09",1.125,1.125,1.125,1.125,0.0],["1995-01-10",1.125,1.125,1.125,1.125,0.0],["1995-01-11",1.125,1.125,1.125,1.125,0.0],["1995-01-12",0.9375,1.0625,0.9375,0.9375,38500.0],["1995-01-13",0.9375,0.9375,0.9375,0.9375,14500.0],["1995-01-16",1.125,1.125,1.0,1.0,6000.0],["1995-01-17",1.0,1.0,1.0,1.0,0.0],["1995-01-18",1.125,1.25,1.125,1.25,70100.0],["1995-01-19",1.25,1.25,1.25,1.25,11500.0],["1995-01-20",1.125,1.125,1.125,1.125,500.0],["1995-01-23",1.125,1.125,1.125,1.125,0.0],["1995-01-24",1.125,1.125,1.125,1.125,0.0],["1995-01-25",1.125,1.25,1.125,1.1875,22700.0],["1995-01-26",1.125,1.1875,1.125,1.125,9500.0],["1995-01-27",1.125,1.125,1.125,1.125,1100.0],["1995-01-30",1.125,1.125,1.125,1.125,600.0],["1995-01-31",1.125,1.125,1.0625,1.0625,19000.0],["1995-02-01",1.125,1.125,1.125,1.125,1000.0],["1995-02-02",1.125,1.25,1.125,1.25,35500.0],["1995-02-03",1.1875,1.25,1.125,1.25,9300.0],["1995-02-06",1.0625,1.125,0.9375,0.9375,35000.0],["1995-02-07",1.0625,1.25,1.0625,1.1875,11900.0],["1995-02-08",1.0625,1.0625,1.0625,1.0625,3000.0],["1995-02-09",1.0625,1.0625,1.0625,1.0625,0.0],["1995-02-10",1.125,1.25,1.125,1.25,26500.0],["1995-02-13",1.1875,1.25,1.0,1.1562,12800.0],["1995-02-14",1.0625,1.125,1.0625,1.125,1100.0],["1995-02-15",1.125,1.125,1.0625,1.0625,6900.0],["1995-02-16",1.0,1.25,1.0,1.1562,31300.0],["1995-02-17",1.125,1.25,1.0625,1.25,109400.0],["1995-02-21",1.25,1.25,1.1875,1.2188,148500.0],["1995-02-22",1.1875,1.25,1.1875,1.25,25400.0],["1995-02-23",1.25,1.5,1.25,1.5,41200.0],["1995-02-24",1.4688,1.5625,1.375,1.5625,18000.0],["1995-02-27",1.375,1.375,1.3125,1.375,11400.0],["1995-02-28",1.375,1.375,1.375,1.375,0.0],["1995-03-01",1.25,1.375,1.25,1.375,3000.0],["1995-03-02",1.375,1.4375,1.25,1.4375,26800.0],["1995-03-03",1.25,1.375,1.25,1.3438,8000.0],["1995-03-06",1.25,1.3125,1.25,1.25,18000.0],["1995-03-07",1.3125,1.3125,1.1875,1.1875,44300.0],["1995-03-08",1.1875,1.25,1.0625,1.1562,27500.0],["1995-03-09",1.1562,1.1562,1.1562,1.1562,0.0],["1995-03-10",0.875,1.0625,0.875,0.875,9000.0],["1995-03-13",1.0625,1.0625,1.0,1.0,15200.0],["1995-03-14",1.0625,1.1875,1.0,1.0625,106100.0],["1995-03-15",1.0625,1.0625,1.0625,1.0625,0.0],["1995-03-16",1.0625,1.0625,1.0625,1.0625,0.0],["1995-03-17",1.0,1.0625,1.0,1.0625,5200.0],["1995-03-20",1.1875,1.1875,1.0625,1.0625,21500.0],["1995-03-21",1.125,1.125,1.125,1.125,2500.0],["1995-03-22",1.125,1.125,1.125,1.125,0.0],["1995-03-23",1.125,1.125,1.125,1.125,3000.0],["1995-03-24",1.25,1.25,1.25,1.25,6000.0],["1995-03-27",1.125,1.125,1.125,1.125,2000.0],["1995-03-28",1.125,1.125,1.0625,1.0625,6400.0],["1995-03-29",1.0625,1.125,1.0625,1.125,5400.0],["1995-03-30",1.125,1.125,1.0,1.0,18100.0],["1995-03-31",1.0625,1.125,0.875,1.125,9600.0],["1995-04-03",0.9375,0.9375,0.9375,0.9375,100.0],["1995-04-04",1.125,1.125,0.9375,1.125,32000.0],["1995-04-05",1.0625,1.0625,1.0625,1.0625,10000.0],["1995-04-06",1.125,1.1875,1.125,1.1875,16000.0],["1995-04-07",1.0938,1.125,1.0625,1.125,4900.0],["1995-04-10",1.0312,1.125,1.0312,1.125,12400.0],["1995-04-11",1.125,1.1562,1.125,1.125,19700.0],["1995-04-12",1.125,1.125,1.125,1.125,3500.0],["1995-04-13",1.125,1.125,1.125,1.125,5000.0],["1995-04-17",1.125,1.125,1.125,1.125,16000.0],["1995-04-18",1.0625,1.1562,1.0625,1.1562,10400.0],["1995-04-19",1.1562,1.1875,1.1562,1.1875,9000.0],["1995-04-20",1.1875,1.1875,1.1875,1.1875,1300.0],["1995-04-21",1.0938,1.0938,1.0938,1.0938,600.0],["1995-04-24",1.0938,1.0938,1.0938,1.0938,0.0],["1995-04-25",1.1875,1.25,1.1562,1.1562,20100.0],["1995-04-26",1.1875,1.2188,1.0938,1.125,51800.0],["1995-04-27",1.1875,1.1875,1.1875,1.1875,1500.0],["1995-04-28",1.125,1.125,1.0938,1.0938,10000.0],["1995-05-01",1.0938,1.0938,1.0938,1.0938,6500.0],["1995-05-02",1.1562,1.1562,1.0938,1.1562,12000.0],["1995-05-03",1.1562,1.1562,1.0938,1.0938,9100.0],["1995-05-04",1.0938,1.0938,1.0938,1.0938,3400.0],["1995-05-05",1.0938,1.0938,1.0938,1.0938,0.0],["1995-05-08",1.0938,1.125,1.0938,1.0938,10300.0],["1995-05-09",1.0938,1.0938,1.0938,1.0938,500.0],["1995-05-10",1.1875,1.1875,1.1875,1.1875,5700.0],["1995-05-11",1.1875,1.1875,1.1875,1.1875,0.0],["1995-05-12",1.0938,1.2188,1.0938,1.2188,1500.0],["1995-05-15",1.2188,1.2188,1.2188,1.2188,0.0],["1995-05-16",1.0938,1.0938,1.0938,1.0938,1500.0],["1995-05-17",1.0938,1.0938,1.0938,1.0938,0.0],["1995-05-18",1.0938,1.0938,1.0938,1.0938,0.0],["1995-05-19",1.0938,1.1875,1.0938,1.1875,25300.0],["1995-05-22",1.125,1.1562,1.0938,1.0938,15800.0],["1995-05-23",1.0938,1.0938,1.0938,1.0938,0.0],["1995-05-24",1.0938,1.1562,1.0938,1.1562,4000.0],["1995-05-25",1.1562,1.1875,1.1562,1.1562,25500.0],["1995-05-26",1.1875,1.1875,1.125,1.125,8500.0],["1995-05-30",1.25,1.25,1.125,1.125,300.0],["1995-05-31",1.25,1.25,1.25,1.25,200.0],["1995-06-01",1.125,1.125,1.125,1.125,400.0],["1995-06-02",1.125,1.125,1.125,1.125,2200.0],["1995-06-05",1.125,1.125,1.125,1.125,0.0],["1995-06-06",1.125,1.125,1.125,1.125,0.0],["1995-06-07",1.25,1.25,1.25,1.25,200.0],["1995-06-08",1.25,1.25,1.25,1.25,0.0],["1995-06-09",1.125,1.125,1.125,1.125,200.0],["1995-06-12",1.125,1.1875,1.0625,1.0625,50000.0],["1995-06-13",1.0625,1.0625,1.0625,1.0625,0.0],["1995-06-14",1.0625,1.0625,1.0625,1.0625,1700.0],["1995-06-15",1.0625,1.0625,1.0625,1.0625,100.0],["1995-06-16",1.0625,1.1875,1.0625,1.1875,2500.0],["1995-06-19",1.0625,1.0625,1.0625,1.0625,7400.0],["1995-06-20",1.1875,1.1875,1.1875,1.1875,1000.0],["1995-06-21",1.1875,1.1875,1.0625,1.0625,7500.0],["1995-06-22",1.0625,1.0625,1.0625,1.0625,6000.0],["1995-06-23",1.125,1.125,1.125,1.125,3000.0],["1995-06-26",1.125,1.125,1.125,1.125,0.0],["1995-06-27",1.125,1.25,1.125,1.125,27000.0],["1995-06-28",1.25,1.25,1.25,1.25,2900.0],["1995-06-29",1.25,1.25,1.25,1.25,0.0],["1995-06-30",1.25,1.25,1.1875,1.2188,10000.0],["1995-07-03",1.2188,1.2188,1.2188,1.2188,0.0],["1995-07-05",1.25,1.25,1.25,1.25,9300.0],["1995-07-06",1.125,1.375,1.125,1.375,23300.0],["1995-07-07",1.25,1.375,1.25,1.375,16800.0],["1995-07-10",1.3125,1.4375,1.3125,1.4375,3300.0],["1995-07-11",1.4375,1.4375,1.3125,1.3125,300.0],["1995-07-12",1.3125,1.375,1.25,1.25,13500.0],["1995-07-13",1.375,1.375,1.25,1.25,10000.0],["1995-07-14",1.25,1.375,1.25,1.25,1400.0],["1995-07-17",1.25,1.3125,1.1875,1.3125,48600.0],["1995-07-18",1.3125,1.3125,1.1875,1.3125,1600.0],["1995-07-19",1.3125,1.3125,1.1875,1.1875,7500.0],["1995-07-20",1.1875,1.25,1.1875,1.1875,7500.0],["1995-07-21",1.1875,1.1875,1.1875,1.1875,0.0],["1995-07-24",1.0625,1.0625,1.0625,1.0625,1600.0],["1995-07-25",1.25,1.25,1.0625,1.0625,500.0],["1995-07-26",1.0625,1.0625,1.0625,1.0625,0.0],["1995-07-27",1.25,1.25,1.0625,1.0625,3100.0],["1995-07-28",1.25,1.3125,1.25,1.2812,12800.0],["1995-07-31",1.3125,1.3125,1.2812,1.2812,5500.0],["1995-08-01",1.3125,1.3125,1.3125,1.3125,1000.0],["1995-08-02",1.1875,1.1875,1.1875,1.1875,2200.0],["1995-08-03",1.1875,1.1875,1.1875,1.1875,4400.0],["1995-08-04",1.25,1.25,1.1875,1.1875,6700.0],["1995-08-07",1.1875,1.1875,1.1875,1.1875,0.0],["1995-08-08",1.1875,1.1875,1.1875,1.1875,0.0],["1995-08-09",1.1875,1.1875,1.1875,1.1875,0.0],["1995-08-10",1.125,1.25,1.125,1.25,1200.0],["1995-08-11",1.25,1.25,1.125,1.125,700.0],["1995-08-14",1.125,1.125,1.125,1.125,5000.0],["1995-08-15",1.1875,1.1875,1.1875,1.1875,75000.0],["1995-08-16",1.0625,1.0625,1.0625,1.0625,300.0],["1995-08-17",1.25,1.25,1.0625,1.0625,6100.0],["1995-08-18",1.0625,1.0625,1.0625,1.0625,0.0],["1995-08-21",1.0625,1.0625,1.0625,1.0625,1000.0],["1995-08-22",1.0625,1.0625,1.0625,1.0625,2000.0],["1995-08-23",1.25,1.25,1.25,1.25,1000.0],["1995-08-24",1.25,1.25,1.25,1.25,0.0],["1995-08-25",1.25,1.25,1.25,1.25,0.0],["1995-08-28",1.125,1.25,1.125,1.25,5000.0],["1995-08-29",1.0625,1.25,1.0625,1.25,1500.0],["1995-08-30",1.1875,1.25,1.125,1.125,12200.0],["1995-08-31",1.3125,1.3125,1.25,1.25,13100.0],["1995-09-01",1.375,1.375,1.3125,1.375,36500.0],["1995-09-05",1.3125,1.375,1.3125,1.3125,4900.0],["1995-09-06",1.3125,1.4375,1.3125,1.3125,2600.0],["1995-09-07",1.3125,1.4375,1.3125,1.375,4700.0],["1995-09-08",1.4375,1.5,1.3125,1.4375,48600.0],["1995-09-11",1.5,1.75,1.375,1.6875,98600.0],["1995-09-12",1.6875,1.8125,1.625,1.625,25600.0],["1995-09-13",1.75,1.75,1.5625,1.625,23200.0],["1995-09-14",1.5625,1.6875,1.5625,1.625,18500.0],["1995-09-15",1.5,1.6875,1.5,1.6875,4000.0],["1995-09-18",1.6875,1.6875,1.6875,1.6875,0.0],["1995-09-19",1.6875,1.6875,1.625,1.6875,6200.0],["1995-09-20",1.5938,1.75,1.5625,1.5625,11200.0],["1995-09-21",1.75,1.75,1.5625,1.75,2000.0],["1995-09-22",1.5625,1.75,1.5625,1.75,32500.0],["1995-09-25",1.625,1.6875,1.625,1.625,31500.0],["1995-09-26",1.625,1.6875,1.625,1.625,45000.0],["1995-09-27",1.625,1.625,1.5,1.5,16000.0],["1995-09-28",1.625,1.625,1.5,1.5,6700.0],["1995-09-29",1.625,1.625,1.4375,1.4375,23000.0],["1995-10-02",1.4375,1.4375,1.4375,1.4375,600.0],["1995-10-03",1.4375,1.5625,1.4375,1.5625,4300.0],["1995-10-04",1.5625,1.5625,1.5625,1.5625,1000.0],["1995-10-05",1.5,1.5625,1.4375,1.4375,8200.0],["1995-10-06",1.5,1.5,1.375,1.375,4500.0],["1995-10-09",1.5,1.5,1.5,1.5,3000.0],["1995-10-10",1.5625,1.5625,1.5625,1.5625,1000.0],["1995-10-11",1.5625,1.5625,1.5625,1.5625,0.0],["1995-10-12",1.375,1.375,1.375,1.375,200.0],["1995-10-13",1.375,1.375,1.375,1.375,20000.0],["1995-10-16",1.5625,1.5625,1.5,1.5,3500.0],["1995-10-17",1.5,1.5,1.5,1.5,0.0],["1995-10-18",1.4375,1.5,1.3125,1.3125,4100.0],["1995-10-19",1.3125,1.375,1.3125,1.3125,21000.0],["1995-10-20",1.375,1.4375,1.375,1.375,11200.0],["1995-10-23",1.375,1.375,1.375,1.375,0.0],["1995-10-24",1.4375,1.4375,1.375,1.4375,11800.0],["1995-10-25",1.4375,1.4375,1.4375,1.4375,0.0],["1995-10-26",1.3125,1.4375,1.3125,1.4375,3900.0],["1995-10-27",1.3125,1.3125,1.3125,1.3125,1000.0],["1995-10-30",1.3125,1.3125,1.3125,1.3125,2000.0],["1995-10-31",1.3125,1.3125,1.3125,1.3125,14000.0],["1995-11-01",1.25,1.25,1.25,1.25,2000.0],["1995-11-02",1.25,1.25,1.25,1.25,200.0],["1995-11-03",1.375,1.375,1.375,1.375,2400.0],["1995-11-06",1.25,1.25,1.25,1.25,4700.0],["1995-11-07",1.25,1.25,1.25,1.25,2000.0],["1995-11-08",1.3125,1.3125,1.1875,1.1875,28500.0],["1995-11-09",1.125,1.25,1.0625,1.0625,34100.0],["1995-11-10",1.25,1.375,1.25,1.3125,14500.0],["1995-11-13",1.3125,1.3125,1.3125,1.3125,0.0],["1995-11-14",1.3125,1.4375,1.3125,1.4375,19500.0],["1995-11-15",1.4375,1.4375,1.4375,1.4375,0.0],["1995-11-16",1.3125,1.4375,1.3125,1.3125,11000.0],["1995-11-17",1.3125,1.5,1.3125,1.5,3100.0],["1995-11-20",1.5,1.5,1.5,1.5,1800.0],["1995-11-21",1.5,1.6875,1.4375,1.5625,42300.0],["1995-11-22",1.625,1.6875,1.625,1.6875,18000.0],["1995-11-24",1.6875,1.75,1.625,1.75,2800.0],["1995-11-27",1.625,1.75,1.625,1.625,3200.0],["1995-11-28",1.6875,1.6875,1.6875,1.6875,900.0],["1995-11-29",1.625,1.625,1.625,1.625,9000.0],["1995-11-30",1.5,1.625,1.5,1.5,4300.0],["1995-12-01",1.5,1.5,1.5,1.5,0.0],["1995-12-04",1.5,1.5,1.5,1.5,200.0],["1995-12-05",1.5,1.5,1.5,1.5,6600.0],["1995-12-06",1.5,1.5,1.5,1.5,0.0],["1995-12-07",1.5,1.625,1.5,1.625,2900.0],["1995-12-08",1.5,1.625,1.5,1.5625,3000.0],["1995-12-11",1.5625,1.5625,1.5625,1.5625,0.0],["1995-12-12",1.625,1.625,1.5625,1.5625,1800.0],["1995-12-13",1.5,1.5625,1.5,1.5625,31000.0],["1995-12-14",1.625,1.625,1.4375,1.5,68900.0],["1995-12-15",1.4375,1.625,1.4375,1.625,1000.0],["1995-12-18",1.625,1.625,1.625,1.625,0.0],["1995-12-19",1.4375,1.4375,1.3125,1.375,22700.0],["1995-12-20",1.375,1.375,1.375,1.375,0.0],["1995-12-21",1.375,1.375,1.375,1.375,0.0],["1995-12-22",1.4375,1.4375,1.375,1.375,19200.0],["1995-12-26",1.375,1.375,1.375,1.375,0.0],["1995-12-27",1.375,1.375,1.375,1.375,6200.0],["1995-12-28",1.375,1.375,1.375,1.375,4700.0],["1995-12-29",1.375,1.375,1.375,1.375,11200.0],["1996-01-02",1.375,1.4062,1.375,1.4062,5500.0],["1996-01-03",1.4375,1.4375,1.375,1.4375,12500.0],["1996-01-04",1.375,1.375,1.375,1.375,4000.0],["1996-01-05",1.375,1.375,1.375,1.375,0.0],["1996-01-08",1.5,1.5,1.5,1.5,4900.0],["1996-01-09",1.5,1.5,1.375,1.375,6100.0],["1996-01-10",1.5,1.5,1.375,1.375,7000.0],["1996-01-11",1.4375,1.5,1.375,1.375,9700.0],["1996-01-12",1.5,1.625,1.4375,1.4688,35400.0],["1996-01-15",1.625,1.625,1.4375,1.5625,23000.0],["1996-01-16",1.5625,1.5625,1.5625,1.5625,3600.0],["1996-01-17",1.5625,1.5625,1.4375,1.4375,5900.0],["1996-01-18",1.5625,1.625,1.5,1.625,36400.0],["1996-01-19",1.625,1.6875,1.5625,1.625,19000.0],["1996-01-22",1.625,1.75,1.625,1.6875,17100.0],["1996-01-23",1.8125,1.8125,1.625,1.6562,13300.0],["1996-01-24",1.8125,1.875,1.6875,1.75,42000.0],["1996-01-25",1.875,1.875,1.6875,1.75,19300.0],["1996-01-26",1.9375,1.9375,1.875,1.875,19400.0],["1996-01-29",1.9375,1.9375,1.8125,1.9375,5300.0],["1996-01-30",1.9375,2.1875,1.9375,2.1875,32600.0],["1996-01-31",2.1875,2.375,2.0,2.25,122700.0],["1996-02-01",2.3125,2.3125,2.125,2.125,66000.0],["1996-02-02",2.1875,2.1875,2.125,2.1875,33100.0],["1996-02-05",2.1875,2.1875,2.125,2.1875,49400.0],["1996-02-06",2.1875,2.375,2.125,2.375,50100.0],["1996-02-07",2.375,2.375,2.25,2.375,37200.0],["1996-02-08",2.25,2.3125,2.1875,2.1875,37100.0],["1996-02-09",2.3125,2.3125,2.1875,2.2812,26100.0],["1996-02-12",2.2812,2.5,2.25,2.375,128100.0],["1996-02-13",2.375,2.5,2.375,2.375,41800.0],["1996-02-14",2.5,2.5625,2.375,2.4375,67300.0],["1996-02-15",2.5,2.5625,2.4375,2.5,46600.0],["1996-02-16",2.4688,2.5625,2.4375,2.5625,39300.0],["1996-02-20",2.5625,2.5625,2.5,2.5,67500.0],["1996-02-21",2.5,2.5625,2.3125,2.3125,19700.0],["1996-02-22",2.5,2.5,2.3125,2.375,16400.0],["1996-02-23",2.25,2.3125,2.1875,2.3125,15900.0],["1996-02-26",2.125,2.1875,2.0,2.0,27800.0],["1996-02-27",2.0,2.0,2.0,2.0,1000.0],["1996-02-28",2.1875,2.1875,2.0625,2.1875,21900.0],["1996-02-29",2.25,2.25,2.0625,2.0625,9300.0],["1996-03-01",2.0625,2.1875,2.0625,2.1875,12100.0],["1996-03-04",2.0625,2.1875,2.0625,2.125,6600.0],["1996-03-05",2.1875,2.1875,2.0625,2.125,4700.0],["1996-03-06",2.0625,2.0625,2.0625,2.0625,2500.0],["1996-03-07",2.0625,2.1875,2.0625,2.125,15400.0],["1996-03-08",2.125,2.125,2.0,2.125,32800.0],["1996-03-11",2.125,2.125,2.125,2.125,0.0],["1996-03-12",2.0,2.0625,2.0,2.0,15700.0],["1996-03-13",2.0625,2.0625,2.0312,2.0312,9000.0],["1996-03-14",2.0312,2.0312,2.0312,2.0312,0.0],["1996-03-15",2.0625,2.0625,2.0625,2.0625,1000.0],["1996-03-18",2.0,2.1562,2.0,2.1562,56700.0],["1996-03-19",2.0,2.0,1.875,1.9688,14900.0],["1996-03-20",1.9688,1.9688,1.875,1.9688,4200.0],["1996-03-21",1.875,1.9375,1.875,1.9062,12500.0],["1996-03-22",1.9062,1.9688,1.8125,1.9688,15000.0],["1996-03-25",1.9375,1.9688,1.9375,1.9688,4000.0],["1996-03-26",1.875,1.875,1.875,1.875,7300.0],["1996-03-27",1.9375,2.3125,1.875,2.1562,53800.0],["1996-03-28",2.3438,2.6875,2.25,2.4688,47200.0],["1996-03-29",2.375,2.6875,2.375,2.5625,32900.0],["1996-04-01",2.625,2.75,2.5312,2.625,47200.0],["1996-04-02",2.75,2.75,2.5,2.625,61200.0],["1996-04-03",2.625,2.6875,2.5625,2.5625,11000.0],["1996-04-04",2.625,2.625,2.5625,2.5625,13600.0],["1996-04-08",2.625,2.625,2.5625,2.625,28000.0],["1996-04-09",2.625,2.625,2.5,2.5625,20300.0],["1996-04-10",2.5625,2.5625,2.4375,2.5625,27900.0],["1996-04-11",2.5,2.5,2.375,2.375,12700.0],["1996-04-12",2.4375,2.5,2.375,2.375,18500.0],["1996-04-15",2.25,2.3125,2.25,2.3125,3400.0],["1996-04-16",2.375,2.375,2.25,2.25,46500.0],["1996-04-17",2.25,2.25,2.1875,2.25,20700.0],["1996-04-18",2.125,2.25,2.125,2.125,16000.0],["1996-04-19",2.125,2.1875,2.0,2.0,20000.0],["1996-04-22",2.1875,2.25,2.0,2.1875,67300.0],["1996-04-23",2.1875,2.25,2.0,2.125,151700.0],["1996-04-24",2.3125,2.6875,2.25,2.5625,76500.0],["1996-04-25",2.6875,2.8125,2.5625,2.75,70600.0],["1996-04-26",2.6875,2.6875,2.375,2.4375,81000.0],["1996-04-29",2.5,2.5,2.4375,2.5,37200.0],["1996-04-30",2.4375,2.6875,2.4375,2.625,63100.0],["1996-05-01",2.625,2.625,2.4375,2.4375,22600.0],["1996-05-02",2.4375,2.5625,2.4375,2.5,29100.0],["1996-05-03",2.5,2.625,2.4375,2.5625,27500.0],["1996-05-06",2.625,2.75,2.5,2.625,66200.0],["1996-05-07",2.75,2.875,2.5625,2.875,120600.0],["1996-05-08",2.875,2.875,2.625,2.625,39500.0],["1996-05-09",2.625,2.8125,2.625,2.75,40000.0],["1996-05-10",2.6875,2.875,2.625,2.8125,123900.0],["1996-05-13",2.875,2.9375,2.75,2.875,95900.0],["1996-05-14",2.9375,3.3125,2.875,3.25,215600.0],["1996-05-15",3.3125,4.0625,3.3125,3.625,231300.0],["1996-05-16",3.875,3.875,3.5625,3.6875,72600.0],["1996-05-17",3.5625,3.6875,3.5,3.5,107100.0],["1996-05-20",3.4375,3.5,3.1875,3.3125,98400.0],["1996-05-21",3.3125,3.4375,3.25,3.375,79500.0],["1996-05-22",3.4375,3.5,3.375,3.375,29300.0],["1996-05-23",3.5,4.25,3.375,4.0625,206600.0],["1996-05-24",3.875,4.25,3.875,4.0938,98300.0],["1996-05-28",4.0,4.25,3.875,4.0625,93800.0],["1996-05-29",4.25,4.875,4.0625,4.8125,202000.0],["1996-05-30",4.875,5.375,4.6875,5.0,261100.0],["1996-05-31",5.0625,5.25,4.875,5.0625,91300.0],["1996-06-03",4.9375,5.125,4.75,4.75,68200.0],["1996-06-04",4.75,4.875,4.6875,4.6875,47200.0],["1996-06-05",4.6875,4.8125,4.5625,4.625,38100.0],["1996-06-06",4.5625,4.6875,4.25,4.4375,62300.0],["1996-06-07",4.3125,4.625,4.25,4.625,84600.0],["1996-06-10",4.6875,5.125,4.5625,5.0,185000.0],["1996-06-11",4.9375,4.9375,4.6875,4.875,62700.0],["1996-06-12",4.75,5.0625,4.75,4.875,54200.0],["1996-06-13",4.875,5.0,4.75,4.875,34900.0],["1996-06-14",4.75,4.875,4.625,4.875,12400.0],["1996-06-17",4.625,4.6875,4.5,4.5,15100.0],["1996-06-18",4.6875,4.8125,4.625,4.75,69200.0],["1996-06-19",4.75,4.875,4.375,4.5,94000.0],["1996-06-20",4.5625,4.6875,4.375,4.375,70700.0],["1996-06-21",4.375,4.875,4.375,4.875,89900.0],["1996-06-24",4.875,5.0625,4.6875,4.9375,110900.0],["1996-06-25",4.9375,5.0625,4.8125,4.875,90300.0],["1996-06-26",5.0625,5.5625,4.875,5.5625,190500.0],["1996-06-27",5.5625,6.0,5.5,5.75,268800.0],["1996-06-28",5.875,6.125,5.6875,5.875,271600.0],["1996-07-01",5.875,5.875,5.25,5.3125,99400.0],["1996-07-02",5.25,5.375,4.875,5.1875,94600.0],["1996-07-03",5.0625,5.25,5.0,5.0625,32900.0],["1996-07-05",5.0625,5.125,4.875,5.125,39400.0],["1996-07-08",5.25,5.3125,5.0625,5.0625,24200.0],["1996-07-09",5.0,5.0,4.6875,4.75,215700.0],["1996-07-10",4.625,4.75,4.4375,4.5,94000.0],["1996-07-11",4.625,4.625,4.25,4.25,16600.0],["1996-07-12",4.1875,4.3125,3.875,3.9375,63500.0],["1996-07-15",4.0625,4.0625,3.9375,3.9375,55100.0],["1996-07-16",3.75,3.875,3.5,3.75,78700.0],["1996-07-17",3.8125,4.9375,3.8125,4.625,152000.0],["1996-07-18",4.875,5.0,4.4375,4.625,47100.0],["1996-07-19",4.625,4.6875,4.5,4.6875,37800.0],["1996-07-22",4.6875,4.6875,4.4375,4.4375,11800.0],["1996-07-23",4.4375,4.5625,4.3125,4.4375,91800.0],["1996-07-24",4.25,4.375,4.125,4.1875,17700.0],["1996-07-25",4.1875,4.25,3.9375,4.0,53800.0],["1996-07-26",4.0,4.0,3.8125,3.8125,18000.0],["1996-07-29",3.9375,3.9375,3.625,3.625,2000.0],["1996-07-30",3.625,3.625,3.625,3.625,1600.0],["1996-07-31",3.625,3.875,3.625,3.875,3400.0],["1996-08-01",3.75,3.75,3.75,3.75,3600.0],["1996-08-02",3.6875,3.8125,3.6875,3.8125,26200.0],["1996-08-05",3.6875,3.6875,3.6875,3.6875,600.0],["1996-08-06",3.6875,3.6875,3.6875,3.6875,0.0],["1996-08-07",3.6875,3.8125,3.6875,3.8125,1700.0],["1996-08-08",3.6875,3.75,3.625,3.6875,22600.0],["1996-08-09",3.5625,3.8125,3.5625,3.75,5700.0],["1996-08-12",3.625,3.8125,3.625,3.8125,1500.0],["1996-08-13",3.5625,3.875,3.5625,3.75,26800.0],["1996-08-14",3.75,3.875,3.75,3.875,10500.0],["1996-08-15",3.8125,3.8125,3.8125,3.8125,9000.0],["1996-08-16",3.8125,3.8125,3.8125,3.8125,0.0],["1996-08-19",3.8125,3.875,3.8125,3.875,4700.0],["1996-08-20",3.8125,3.875,3.8125,3.8125,3100.0],["1996-08-21",3.8125,3.8125,3.8125,3.8125,6300.0],["1996-08-22",3.8125,3.875,3.75,3.875,33000.0],["1996-08-23",3.625,3.875,3.625,3.75,21100.0],["1996-08-26",3.75,3.875,3.6875,3.6875,20900.0],["1996-08-27",3.6875,3.8125,3.6875,3.6875,2800.0],["1996-08-28",3.6875,3.75,3.6875,3.75,3100.0],["1996-08-29",3.75,3.75,3.75,3.75,0.0],["1996-08-30",3.625,3.75,3.625,3.75,40300.0],["1996-09-03",3.5625,3.6875,3.5625,3.625,16100.0],["1996-09-04",3.6875,3.6875,3.625,3.6875,20100.0],["1996-09-05",3.625,3.6875,3.625,3.6875,20200.0],["1996-09-06",3.5625,3.6875,3.5625,3.5625,21800.0],["1996-09-09",3.5625,3.625,3.5625,3.625,19400.0],["1996-09-10",3.625,3.6875,3.625,3.6875,21700.0],["1996-09-11",3.6875,3.6875,3.6875,3.6875,1700.0],["1996-09-12",3.875,4.125,3.875,3.875,26400.0],["1996-09-13",3.875,3.875,3.875,3.875,0.0],["1996-09-16",4.125,4.125,3.875,4.125,4500.0],["1996-09-17",3.875,3.875,3.875,3.875,1500.0],["1996-09-18",3.875,3.875,3.875,3.875,1000.0],["1996-09-19",4.125,4.125,3.875,3.875,500.0],["1996-09-20",4.125,4.125,4.125,4.125,1900.0],["1996-09-23",4.125,4.125,4.125,4.125,0.0],["1996-09-24",3.875,3.875,3.875,3.875,700.0],["1996-09-25",4.125,4.125,4.125,4.125,1000.0],["1996-09-26",4.125,4.125,3.9375,3.9375,3100.0],["1996-09-27",3.9375,4.0625,3.875,3.875,8100.0],["1996-09-30",4.0,4.1875,3.9375,4.1875,69200.0],["1996-10-01",4.2188,4.2188,3.9375,4.0625,16800.0],["1996-10-02",4.0625,4.0625,4.0,4.0,3000.0],["1996-10-03",4.0,4.0,4.0,4.0,0.0],["1996-10-04",4.0,4.0625,4.0,4.0,14500.0],["1996-10-07",3.875,3.875,3.875,3.875,7200.0],["1996-10-08",3.875,4.0625,3.875,4.0625,2800.0],["1996-10-09",3.875,3.875,3.75,3.75,8300.0],["1996-10-10",3.75,3.875,3.625,3.6875,25800.0],["1996-10-11",3.625,3.625,3.375,3.375,10500.0],["1996-10-14",3.375,3.5625,3.375,3.5625,17100.0],["1996-10-15",3.375,3.4375,3.25,3.375,22100.0],["1996-10-16",3.25,3.375,3.25,3.375,7300.0],["1996-10-17",3.5,3.625,3.4375,3.625,47900.0],["1996-10-18",3.5625,3.625,3.5625,3.625,3500.0],["1996-10-21",3.4375,3.4375,3.25,3.25,58800.0],["1996-10-22",3.3125,3.375,3.3125,3.3125,26400.0],["1996-10-23",3.375,3.375,3.3125,3.3281,19700.0],["1996-10-24",3.375,3.375,3.3125,3.3281,18800.0],["1996-10-25",3.3125,3.375,3.25,3.25,41100.0],["1996-10-28",3.1875,3.3125,3.1875,3.25,11400.0],["1996-10-29",3.3125,3.3125,3.1875,3.1875,8200.0],["1996-10-30",3.375,3.375,3.375,3.375,1000.0],["1996-10-31",3.375,3.375,3.125,3.375,5300.0],["1996-11-01",3.3125,3.3438,3.25,3.25,7000.0],["1996-11-04",3.125,3.25,3.125,3.25,6000.0],["1996-11-05",3.1875,3.25,3.1875,3.25,2000.0],["1996-11-06",3.1875,3.1875,3.1875,3.1875,1400.0],["1996-11-07",3.375,3.375,3.25,3.25,5600.0],["1996-11-08",3.25,3.25,3.25,3.25,2400.0],["1996-11-11",3.375,3.375,3.25,3.25,33600.0],["1996-11-12",3.375,3.5,3.25,3.25,7100.0],["1996-11-13",3.4375,3.5,3.25,3.25,9500.0],["1996-11-14",3.25,3.5,3.25,3.25,40400.0],["1996-11-15",3.3125,3.3125,3.125,3.125,36900.0],["1996-11-18",3.25,3.4375,3.125,3.25,18100.0],["1996-11-19",3.375,3.375,3.0625,3.0625,14700.0],["1996-11-20",3.0625,3.0625,2.5,2.625,112600.0],["1996-11-21",2.375,2.625,2.25,2.25,1309200.0],["1996-11-22",2.2812,2.375,2.25,2.3125,407500.0],["1996-11-25",2.3125,2.5,2.2812,2.5,416400.0],["1996-11-26",2.5,2.5,2.4375,2.4375,220600.0],["1996-11-27",2.5,2.625,2.375,2.5625,176700.0],["1996-11-29",2.5625,2.625,2.5,2.5,14500.0],["1996-12-02",2.5,2.5625,2.375,2.375,128500.0],["1996-12-03",2.5,2.5625,2.375,2.5625,91500.0],["1996-12-04",2.5625,2.5625,2.25,2.3125,127900.0],["1996-12-05",2.2812,2.375,2.25,2.25,86000.0],["1996-12-06",2.25,2.375,2.25,2.25,138000.0],["1996-12-09",2.25,2.375,2.25,2.375,47600.0],["1996-12-10",2.25,2.3125,2.0,2.0,409800.0],["1996-12-11",2.125,2.125,2.0,2.0625,149900.0],["1996-12-12",2.0,2.0938,2.0,2.0938,59800.0],["1996-12-13",2.0,2.125,2.0,2.125,5900.0],["1996-12-16",2.0,2.125,2.0,2.0,65400.0],["1996-12-17",2.0,2.0625,2.0,2.0,25600.0],["1996-12-18",2.0,2.125,2.0,2.0312,73400.0],["1996-12-19",2.0,2.125,2.0,2.1094,70600.0],["1996-12-20",2.0625,2.125,2.0,2.125,86500.0],["1996-12-23",2.0,2.0625,1.6875,1.875,144300.0],["1996-12-24",2.0,2.0,1.8125,1.875,54000.0],["1996-12-26",1.875,1.875,1.5625,1.625,174600.0],["1996-12-27",1.625,1.8125,1.5,1.75,149500.0],["1996-12-30",1.8125,1.8125,1.5,1.625,122400.0],["1996-12-31",1.5625,1.75,1.5625,1.5625,310000.0],["1997-01-02",1.6875,1.8125,1.625,1.8125,104000.0],["1997-01-03",1.625,1.8125,1.4688,1.5,406700.0],["1997-01-06",1.5625,1.75,1.5,1.625,103200.0],["1997-01-07",1.6875,1.8125,1.5625,1.75,39600.0],["1997-01-08",1.8125,2.125,1.8125,2.0,211200.0],["1997-01-09",1.9375,2.0625,1.75,1.8125,326300.0],["1997-01-10",1.8125,1.9375,1.6875,1.6875,108800.0],["1997-01-13",1.75,2.0625,1.6875,2.0,141400.0],["1997-01-14",2.0625,2.25,2.0,2.125,441000.0],["1997-01-15",2.1875,2.1875,2.125,2.125,300800.0],["1997-01-16",2.1875,2.1875,2.125,2.125,456500.0],["1997-01-17",2.1875,2.1875,2.125,2.125,244900.0],["1997-01-20",2.125,2.125,2.0,2.125,43500.0],["1997-01-21",2.0,2.1875,2.0,2.125,83200.0],["1997-01-22",2.125,2.1875,2.0,2.1562,65500.0],["1997-01-23",2.0,2.1562,1.875,1.875,56400.0],["1997-01-24",2.0,2.0,1.875,2.0,25300.0],["1997-01-27",1.9375,1.9375,1.875,1.875,1500.0],["1997-01-28",1.875,2.0,1.875,1.9375,90100.0],["1997-01-29",1.875,2.0625,1.875,1.9688,186200.0],["1997-01-30",1.9688,2.0625,1.9375,1.9375,41700.0],["1997-01-31",1.9375,2.0625,1.9375,2.0,139100.0],["1997-02-03",1.9375,2.0625,1.9375,2.0,92800.0],["1997-02-04",2.0625,2.0625,1.875,2.0,56200.0],["1997-02-05",2.0,2.0,1.9375,2.0,90700.0],["1997-02-06",2.0312,2.0312,1.9688,1.9688,47100.0],["1997-02-07",1.9688,1.9688,1.9688,1.9688,2000.0],["1997-02-10",2.0,2.0,1.875,1.875,74400.0],["1997-02-11",1.9375,1.9375,1.875,1.875,9400.0],["1997-02-12",1.9688,2.0,1.875,1.9688,116600.0],["1997-02-13",2.0,2.0312,1.9688,2.0312,133400.0],["1997-02-14",2.0312,2.1875,2.0,2.0625,536200.0],["1997-02-18",2.0625,2.125,2.0625,2.0625,152300.0],["1997-02-19",2.125,2.125,2.0625,2.0938,170500.0],["1997-02-20",2.125,2.1719,2.0625,2.0625,39300.0],["1997-02-21",2.0938,2.125,2.0312,2.125,194400.0],["1997-02-24",2.125,2.125,2.0,2.0,156300.0],["1997-02-25",1.9688,2.0312,1.9688,2.0312,122100.0],["1997-02-26",2.0312,2.0312,2.0,2.0,71100.0],["1997-02-27",2.0,2.0625,2.0,2.0312,78500.0],["1997-02-28",2.0312,2.0625,2.0,2.0625,41400.0],["1997-03-03",2.0625,2.1875,2.0625,2.125,28400.0],["1997-03-04",2.1875,2.375,2.0625,2.3125,149700.0],["1997-03-05",2.3438,2.4375,2.25,2.3438,129300.0],["1997-03-06",2.3438,2.3438,2.3125,2.3125,30000.0],["1997-03-07",2.3438,2.3438,2.25,2.3125,29300.0],["1997-03-10",2.25,2.375,2.25,2.375,69300.0],["1997-03-11",2.4375,2.5,2.375,2.5,159900.0],["1997-03-12",2.5,2.6875,2.4375,2.5,171500.0],["1997-03-13",2.5312,2.5312,2.4375,2.4375,83000.0],["1997-03-14",2.4375,2.4375,2.2812,2.2812,28300.0],["1997-03-17",2.375,2.375,2.125,2.125,25600.0],["1997-03-18",2.25,2.25,2.125,2.125,81400.0],["1997-03-19",2.1875,2.25,2.125,2.125,32500.0],["1997-03-20",2.0625,2.125,2.0625,2.125,15900.0],["1997-03-21",2.0625,2.125,2.0,2.0625,60800.0],["1997-03-24",1.9375,2.1875,1.9375,2.0625,25800.0],["1997-03-25",2.125,2.125,2.0,2.0,6200.0],["1997-03-26",2.125,2.125,2.125,2.125,5400.0],["1997-03-27",2.125,2.125,1.9375,1.9375,42700.0],["1997-03-31",2.0,2.0,1.6875,1.75,149800.0],["1997-04-01",1.8125,1.875,1.8125,1.875,7300.0],["1997-04-02",1.7812,1.875,1.7812,1.875,21200.0],["1997-04-03",1.9375,2.0,1.875,2.0,38100.0],["1997-04-04",1.875,1.9375,1.8125,1.9375,37600.0],["1997-04-07",1.9375,1.9375,1.875,1.875,7300.0],["1997-04-08",1.875,1.9062,1.75,1.8438,31800.0],["1997-04-09",1.8438,1.8438,1.75,1.7812,14700.0],["1997-04-10",1.7812,1.8438,1.7812,1.8438,7300.0],["1997-04-11",1.8438,1.875,1.75,1.8438,33900.0],["1997-04-14",1.8438,1.8438,1.75,1.75,6500.0],["1997-04-15",1.8438,1.9375,1.75,1.875,99100.0],["1997-04-16",1.9062,2.0625,1.875,1.875,54400.0],["1997-04-17",1.9375,1.9688,1.875,1.875,16500.0],["1997-04-18",1.9375,2.0938,1.9062,2.0,28200.0],["1997-04-21",2.0,2.0,1.9375,1.9375,12000.0],["1997-04-22",1.9375,1.9375,1.875,1.875,43000.0],["1997-04-23",1.875,1.9375,1.75,1.75,49200.0],["1997-04-24",1.75,1.8438,1.75,1.8125,13000.0],["1997-04-25",1.75,1.875,1.75,1.75,36700.0],["1997-04-28",1.75,1.7969,1.625,1.625,42000.0],["1997-04-29",1.6875,1.6875,1.625,1.625,2700.0],["1997-04-30",1.625,1.7188,1.625,1.6875,17700.0],["1997-05-01",1.6875,1.6875,1.4375,1.4375,97600.0],["1997-05-02",1.5,1.5,1.5,1.5,2000.0],["1997-05-05",1.5,1.5625,1.4062,1.4062,26500.0],["1997-05-06",1.4062,1.4688,1.125,1.3125,180100.0],["1997-05-07",1.3125,1.375,1.25,1.375,61000.0],["1997-05-08",1.3125,1.4375,1.3125,1.4375,17900.0],["1997-05-09",1.4688,1.4688,1.375,1.375,25900.0],["1997-05-12",1.3125,1.3125,1.2812,1.2812,17000.0],["1997-05-13",1.3125,1.3125,1.25,1.3125,11500.0],["1997-05-14",1.3125,1.3125,1.1875,1.1875,1200.0],["1997-05-15",1.25,1.3125,1.25,1.3125,3500.0],["1997-05-16",1.2188,1.3125,1.2188,1.3125,15200.0],["1997-05-19",1.3125,1.3125,1.25,1.2812,10300.0],["1997-05-20",1.3125,1.3438,1.25,1.3438,59700.0],["1997-05-21",1.3125,1.3125,1.2188,1.3125,30400.0],["1997-05-22",1.3125,1.375,1.2188,1.375,17200.0],["1997-05-23",1.375,1.375,1.25,1.25,7100.0],["1997-05-27",1.3281,1.3281,1.3281,1.3281,1000.0],["1997-05-28",1.4062,1.5,1.3125,1.4062,35200.0],["1997-05-29",1.4062,1.4688,1.4062,1.4688,28700.0],["1997-05-30",1.4688,1.4688,1.4062,1.4062,8200.0],["1997-06-02",1.4688,1.5,1.4062,1.4375,21100.0],["1997-06-03",1.4688,1.4688,1.4062,1.4688,37100.0],["1997-06-04",1.4688,1.6562,1.4375,1.6562,40700.0],["1997-06-05",1.6875,2.0,1.6875,1.9375,80900.0],["1997-06-06",1.9688,2.0,1.8438,1.8438,7000.0],["1997-06-09",1.8438,1.9062,1.75,1.8438,24700.0],["1997-06-10",1.75,1.8125,1.6562,1.7188,89200.0],["1997-06-11",1.7188,1.7188,1.6875,1.6875,5100.0],["1997-06-12",1.75,1.75,1.6875,1.75,100000.0],["1997-06-13",1.75,1.75,1.7188,1.7188,7500.0],["1997-06-16",1.75,1.8438,1.7188,1.8438,48500.0],["1997-06-17",1.7812,1.7812,1.7188,1.7188,15000.0],["1997-06-18",1.7812,1.7812,1.5625,1.5625,44000.0],["1997-06-19",1.5625,1.5625,1.5,1.5625,16500.0],["1997-06-20",1.5625,1.5625,1.4688,1.4688,31600.0],["1997-06-23",1.4688,1.5312,1.4375,1.4375,54000.0],["1997-06-24",1.5312,1.5312,1.375,1.5,15900.0],["1997-06-25",1.5,1.5312,1.4375,1.4688,22100.0],["1997-06-26",1.4688,1.5625,1.4375,1.4688,8300.0],["1997-06-27",1.5625,1.5625,1.4688,1.4688,4000.0],["1997-06-30",1.5625,1.5625,1.4688,1.5625,2700.0],["1997-07-01",1.5625,1.5625,1.375,1.4375,44900.0],["1997-07-02",1.375,1.4375,1.1875,1.2812,215100.0],["1997-07-03",1.2188,1.25,1.0625,1.2188,174100.0],["1997-07-07",1.25,1.25,1.1875,1.2031,90900.0],["1997-07-08",1.1875,1.25,1.1875,1.25,64200.0],["1997-07-09",1.25,1.25,1.1875,1.25,33500.0],["1997-07-10",1.1875,1.2188,1.125,1.1562,69400.0],["1997-07-11",1.1562,1.1875,1.1562,1.1562,36400.0],["1997-07-14",1.2188,1.2188,1.1875,1.2188,58600.0],["1997-07-15",1.1875,1.2188,1.1562,1.1562,57900.0],["1997-07-16",1.1875,1.2188,1.1562,1.1562,22700.0],["1997-07-17",1.125,1.1875,1.125,1.1875,18500.0],["1997-07-18",1.1562,1.1875,1.1562,1.1875,14900.0],["1997-07-21",1.2188,1.2188,1.125,1.125,26100.0],["1997-07-22",1.1562,1.1562,1.0625,1.0625,24900.0],["1997-07-23",1.0625,1.125,1.0,1.125,70500.0],["1997-07-24",1.0938,1.0938,1.0625,1.0625,30600.0],["1997-07-25",1.0938,1.0938,0.9688,0.9688,51000.0],["1997-07-28",0.9688,1.0938,0.9688,1.0,30700.0],["1997-07-29",1.0,1.0,1.0,1.0,2600.0],["1997-07-30",1.0625,1.0625,1.0,1.0,35200.0],["1997-07-31",1.0,1.0938,1.0,1.0938,27600.0],["1997-08-01",1.0938,1.0938,1.0938,1.0938,3500.0],["1997-08-04",1.0,1.0625,1.0,1.0625,5600.0],["1997-08-05",1.0938,1.0938,1.0312,1.0625,9900.0],["1997-08-06",1.0625,1.0938,1.0,1.0,47900.0],["1997-08-07",1.0625,1.0625,1.0,1.0625,37500.0],["1997-08-08",1.0,1.0625,1.0,1.0625,6700.0],["1997-08-11",1.0156,1.0312,1.0156,1.0312,7000.0],["1997-08-12",1.0,1.0625,1.0,1.0,6600.0],["1997-08-13",1.0,1.0625,0.9688,1.0625,16000.0],["1997-08-14",1.0625,1.0625,1.0625,1.0625,7000.0],["1997-08-15",1.0625,1.0625,1.0,1.0625,8200.0],["1997-08-18",1.125,1.125,1.0312,1.1094,63300.0],["1997-08-19",1.125,1.125,1.0625,1.0625,33000.0],["1997-08-20",1.0625,1.1562,1.0625,1.1562,20000.0],["1997-08-21",1.1562,1.1562,1.125,1.125,9900.0],["1997-08-22",1.1562,1.1562,1.0,1.0938,30000.0],["1997-08-25",1.0938,1.0938,1.0,1.0312,18600.0],["1997-08-26",1.0,1.0,1.0,1.0,2500.0],["1997-08-27",1.0,1.0,1.0,1.0,5000.0],["1997-08-28",1.0,1.0625,1.0,1.0312,29000.0],["1997-08-29",1.0938,1.0938,1.0625,1.0938,24000.0],["1997-09-02",1.0625,1.2188,1.0625,1.1562,46000.0],["1997-09-03",1.2188,1.2188,1.0938,1.1875,81800.0],["1997-09-04",1.1562,1.1875,1.0625,1.125,99600.0],["1997-09-05",1.125,1.125,1.0938,1.125,39900.0],["1997-09-08",1.0938,1.125,1.0938,1.125,50200.0],["1997-09-09",1.0938,1.125,1.0938,1.0938,37100.0],["1997-09-10",1.0938,1.125,1.0625,1.0625,60000.0],["1997-09-11",1.0625,1.0938,1.0,1.0312,81200.0],["1997-09-12",1.0312,1.0312,1.0,1.0,38600.0],["1997-09-15",1.0312,1.0312,1.0,1.0312,39000.0],["1997-09-16",1.0312,1.0312,1.0,1.0312,86300.0],["1997-09-17",1.0,1.0,0.9688,0.9688,57000.0],["1997-09-18",1.0,1.0,0.9375,0.9688,141500.0],["1997-09-19",0.9688,1.0,0.9062,0.9688,30200.0],["1997-09-22",1.0,1.0,0.9375,0.9375,37400.0],["1997-09-23",1.0,1.0,0.9375,1.0,8100.0],["1997-09-24",1.0,1.0,0.875,0.9062,143100.0],["1997-09-25",0.9062,0.9062,0.875,0.875,28300.0],["1997-09-26",0.8438,0.9062,0.8438,0.875,33800.0],["1997-09-29",0.875,0.9062,0.8438,0.9062,66500.0],["1997-09-30",0.875,0.875,0.875,0.875,2000.0],["1997-10-01",0.9062,0.9062,0.875,0.875,26600.0],["1997-10-02",0.9062,0.9062,0.875,0.9062,94000.0],["1997-10-03",0.9375,1.0,0.9062,1.0,105800.0],["1997-10-06",1.0,1.0625,1.0,1.0,68400.0],["1997-10-07",1.0312,1.0312,1.0,1.0,37000.0],["1997-10-08",1.0312,1.0312,1.0,1.0312,73500.0],["1997-10-09",1.0625,1.0938,1.0312,1.0938,101500.0],["1997-10-10",1.0625,1.125,1.0625,1.125,60200.0],["1997-10-13",1.125,1.3125,1.125,1.2812,103900.0],["1997-10-14",1.2812,1.3125,1.1875,1.3125,59200.0],["1997-10-15",1.375,1.5,1.3125,1.4688,189200.0],["1997-10-16",1.5,1.5,1.375,1.375,92800.0],["1997-10-17",1.375,1.4375,1.3125,1.375,42900.0],["1997-10-20",1.3125,1.375,1.2812,1.375,14400.0],["1997-10-21",1.375,1.375,1.2812,1.2812,48900.0],["1997-10-22",1.2812,1.3125,1.2188,1.2188,41100.0],["1997-10-23",1.2812,1.2812,1.125,1.125,21300.0],["1997-10-24",1.1875,1.4375,1.1875,1.3438,145400.0],["1997-10-27",1.4375,1.4375,1.2188,1.2188,34700.0],["1997-10-28",1.2188,1.2812,1.125,1.1562,50600.0],["1997-10-29",1.25,1.4062,1.25,1.4062,74500.0],["1997-10-30",1.4375,1.5,1.4375,1.5,32300.0],["1997-10-31",1.5,1.625,1.4062,1.5,121100.0],["1997-11-03",1.5,1.5,1.4375,1.4375,21000.0],["1997-11-04",1.4375,1.5,1.3125,1.3125,23700.0],["1997-11-05",1.375,1.4375,1.3438,1.3438,4500.0],["1997-11-06",1.3438,1.4375,1.3438,1.4375,9700.0],["1997-11-07",1.3438,1.75,1.3438,1.625,167300.0],["1997-11-10",1.75,1.75,1.5625,1.5625,28100.0],["1997-11-11",1.625,1.625,1.375,1.4375,34400.0],["1997-11-12",1.4062,1.5625,1.4062,1.4375,47700.0],["1997-11-13",1.375,1.4375,1.375,1.4375,33700.0],["1997-11-14",1.4375,1.4375,1.3125,1.4375,21600.0],["1997-11-17",1.4375,1.5,1.4375,1.5,41300.0],["1997-11-18",1.5,1.5938,1.5,1.5625,48100.0],["1997-11-19",1.5625,1.5625,1.4375,1.4688,56500.0],["1997-11-20",1.5625,1.5625,1.4375,1.5312,27000.0],["1997-11-21",1.625,1.6875,1.5625,1.625,65500.0],["1997-11-24",1.7188,1.7188,1.5625,1.625,24100.0],["1997-11-25",1.625,1.625,1.5,1.5938,109300.0],["1997-11-26",1.625,1.625,1.5,1.5312,21000.0],["1997-11-28",1.5312,1.5312,1.4375,1.4375,42300.0],["1997-12-01",1.4375,1.5,1.4062,1.4375,30400.0],["1997-12-02",1.5,1.5,1.4375,1.4375,30400.0],["1997-12-03",1.4375,1.5,1.375,1.4375,23500.0],["1997-12-04",1.375,1.4375,1.375,1.375,2500.0],["1997-12-05",1.4375,1.4375,1.375,1.375,7000.0],["1997-12-08",1.3125,1.375,1.1875,1.25,67400.0],["1997-12-09",1.25,1.3125,1.1875,1.25,49800.0],["1997-12-10",1.25,1.2812,1.1875,1.25,29300.0],["1997-12-11",1.1875,1.25,1.1875,1.1875,17300.0],["1997-12-12",1.1875,1.1875,1.125,1.125,65100.0],["1997-12-15",1.125,1.1562,1.0625,1.1562,78400.0],["1997-12-16",1.1562,1.1562,1.0625,1.0938,51200.0],["1997-12-17",1.0938,1.1562,1.0938,1.0938,100800.0],["1997-12-18",1.1562,1.2188,1.125,1.2188,53100.0],["1997-12-19",1.1562,1.1875,0.9688,1.0938,186700.0],["1997-12-22",1.0625,1.1562,1.0625,1.0938,40500.0],["1997-12-23",1.125,1.2188,1.0938,1.1875,79200.0],["1997-12-24",1.2188,1.25,1.1562,1.1875,14300.0],["1997-12-26",1.1562,1.1875,1.1562,1.1875,16000.0],["1997-12-29",1.1875,1.1875,1.125,1.1562,24300.0],["1997-12-30",1.125,1.1875,1.125,1.1875,57800.0],["1997-12-31",1.1562,1.1875,1.1562,1.1875,61400.0],["1998-01-02",1.1875,1.25,1.1875,1.2188,33400.0],["1998-01-05",1.2188,1.2812,1.2188,1.2812,25300.0],["1998-01-06",1.2812,1.2812,1.25,1.2812,20700.0],["1998-01-07",1.2812,1.3125,1.2812,1.3125,21800.0],["1998-01-08",1.3438,1.3438,1.3125,1.3281,23500.0],["1998-01-09",1.3125,1.375,1.3125,1.375,91800.0],["1998-01-12",1.375,1.375,1.25,1.3125,23500.0],["1998-01-13",1.4062,1.4062,1.2812,1.375,7700.0],["1998-01-14",1.2812,1.375,1.2812,1.375,11500.0],["1998-01-15",1.3125,1.3125,1.3125,1.3125,13500.0],["1998-01-16",1.3125,1.4062,1.3125,1.4062,9600.0],["1998-01-20",1.4062,1.4062,1.3125,1.3125,20200.0],["1998-01-21",1.375,1.375,1.3125,1.375,23000.0],["1998-01-22",1.375,1.375,1.25,1.375,40000.0],["1998-01-23",1.3125,1.3125,1.3125,1.3125,5000.0],["1998-01-26",1.25,1.3125,1.25,1.3125,12600.0],["1998-01-27",1.25,1.25,1.1875,1.1875,9200.0],["1998-01-28",1.25,1.25,1.1875,1.1875,11900.0],["1998-01-29",1.2188,1.2188,1.2188,1.2188,3600.0],["1998-01-30",1.1875,1.1875,1.1875,1.1875,4500.0],["1998-02-02",1.1562,1.1562,1.125,1.1562,43000.0],["1998-02-03",1.1562,1.1875,1.1562,1.1562,14800.0],["1998-02-04",1.1562,1.25,1.1562,1.25,7300.0],["1998-02-05",1.1875,1.25,1.1875,1.25,9200.0],["1998-02-06",1.2188,1.25,1.2188,1.2188,13200.0],["1998-02-09",1.25,1.25,1.125,1.125,21100.0],["1998-02-10",1.1562,1.1562,1.0625,1.0938,25200.0],["1998-02-11",1.125,1.1562,1.0938,1.125,32500.0],["1998-02-12",1.1875,1.1875,1.125,1.125,14500.0],["1998-02-13",1.125,1.1875,1.125,1.1562,71300.0],["1998-02-17",1.1562,1.1875,1.1562,1.1875,21500.0],["1998-02-18",1.125,1.125,1.0938,1.0938,37300.0],["1998-02-19",1.0938,1.0938,1.0938,1.0938,13500.0],["1998-02-20",1.125,1.125,1.125,1.125,800.0],["1998-02-23",1.0938,1.0938,1.0938,1.0938,100.0],["1998-02-24",1.0938,1.0938,0.9375,1.0312,80400.0],["1998-02-25",1.0625,1.0625,1.0312,1.0312,2000.0],["1998-02-26",1.0,1.0312,0.9375,1.0,35900.0],["1998-02-27",1.0625,1.0625,1.0625,1.0625,400.0],["1998-03-02",1.0,1.0,1.0,1.0,2500.0],["1998-03-03",1.0,1.0,1.0,1.0,6200.0],["1998-03-04",0.9688,0.9688,0.9375,0.9375,37700.0],["1998-03-05",1.0,1.0,0.9688,0.9688,30500.0],["1998-03-06",1.0,1.0,0.9375,0.9688,32900.0],["1998-03-09",0.9688,0.9688,0.9375,0.9688,16000.0],["1998-03-10",0.9375,0.9688,0.9375,0.9375,52400.0],["1998-03-11",0.9375,0.9375,0.9375,0.9375,47500.0],["1998-03-12",0.9062,0.9062,0.875,0.9062,25600.0],["1998-03-13",0.9062,0.9688,0.875,0.9375,52800.0],["1998-03-16",0.9688,0.9688,0.9688,0.9688,7200.0],["1998-03-17",0.9375,0.9375,0.9062,0.9375,15500.0],["1998-03-18",0.9062,0.9062,0.9062,0.9062,7700.0],["1998-03-19",0.9375,0.9375,0.9062,0.9062,31200.0],["1998-03-20",0.9062,0.9062,0.875,0.875,36400.0],["1998-03-23",0.9375,0.9375,0.8438,0.8438,17500.0],["1998-03-24",0.8438,0.875,0.8438,0.8438,26900.0],["1998-03-25",0.8438,0.875,0.8438,0.8438,5200.0],["1998-03-26",0.8438,0.9062,0.8438,0.9062,29900.0],["1998-03-27",0.9062,0.9062,0.9062,0.9062,0.0],["1998-03-30",0.8438,0.875,0.8438,0.8438,15000.0],["1998-03-31",0.875,0.875,0.8438,0.8438,20200.0],["1998-04-01",0.8438,0.8438,0.8438,0.8438,5000.0],["1998-04-02",0.8438,0.8438,0.8438,0.8438,2700.0],["1998-04-03",0.9062,0.9375,0.9062,0.9375,10000.0],["1998-04-06",0.8438,0.8438,0.8438,0.8438,3000.0],["1998-04-07",0.8438,0.8438,0.8438,0.8438,0.0],["1998-04-08",0.8438,0.8438,0.8438,0.8438,0.0],["1998-04-09",0.875,0.875,0.8438,0.8438,13900.0],["1998-04-13",0.8438,0.8438,0.8438,0.8438,13800.0],["1998-04-14",0.9062,0.9062,0.8438,0.9062,47900.0],["1998-04-15",0.9062,1.0312,0.9062,1.0,54400.0],["1998-04-16",1.0312,1.0625,1.0,1.0,32300.0],["1998-04-17",1.0,1.0,1.0,1.0,0.0],["1998-04-20",1.0,1.0312,1.0,1.0,10600.0],["1998-04-21",1.0,1.0,1.0,1.0,4000.0],["1998-04-22",1.0312,1.0312,1.0312,1.0312,400.0],["1998-04-23",0.9688,0.9688,0.9688,0.9688,700.0],["1998-04-24",1.0312,1.0312,0.9688,0.9688,8300.0],["1998-04-27",0.9688,0.9688,0.9062,0.9062,6200.0],["1998-04-28",0.9688,0.9688,0.9375,0.9375,9100.0],["1998-04-29",0.9375,0.9688,0.9375,0.9688,6000.0],["1998-04-30",1.0,1.0625,1.0,1.0625,54900.0],["1998-05-01",1.0312,1.0938,1.0312,1.0938,5900.0],["1998-05-04",1.0938,1.0938,1.0625,1.0625,10400.0],["1998-05-05",1.0625,1.0625,0.9688,1.0625,7100.0],["1998-05-06",1.0625,1.0625,1.0625,1.0625,7700.0],["1998-05-07",0.9688,1.0625,0.9688,1.0469,23500.0],["1998-05-08",1.0312,1.0625,1.0312,1.0625,11500.0],["1998-05-11",1.0625,1.25,1.0625,1.25,75500.0],["1998-05-12",1.25,1.25,1.1562,1.1875,33300.0],["1998-05-13",1.125,1.1875,1.125,1.1562,18000.0],["1998-05-14",1.125,1.1562,1.125,1.125,20000.0],["1998-05-15",1.125,1.125,1.125,1.125,27700.0],["1998-05-18",1.125,1.2188,1.125,1.2188,33100.0],["1998-05-19",1.1875,1.1875,1.125,1.1562,1300.0],["1998-05-20",1.1562,1.1875,1.125,1.125,15700.0],["1998-05-21",1.125,1.125,1.0625,1.0625,5500.0],["1998-05-22",1.0312,1.0312,1.0,1.0,4200.0],["1998-05-26",1.0,1.0,1.0,1.0,1000.0],["1998-05-27",1.0,1.0,1.0,1.0,8000.0],["1998-05-28",1.0,1.0,1.0,1.0,0.0],["1998-05-29",1.0625,1.0625,1.0625,1.0625,500.0],["1998-06-01",1.0625,1.0625,1.0625,1.0625,0.0],["1998-06-02",0.9688,1.0312,0.9688,1.0312,2400.0],["1998-06-03",1.0312,1.0312,1.0312,1.0312,6600.0],["1998-06-04",1.0625,1.125,1.0,1.125,36800.0],["1998-06-05",1.0312,1.0312,1.0312,1.0312,7000.0],["1998-06-08",1.0312,1.0312,1.0312,1.0312,200.0],["1998-06-09",1.0,1.0,1.0,1.0,8000.0],["1998-06-10",1.0,1.0312,1.0,1.0312,66200.0],["1998-06-11",1.0625,1.0938,1.0625,1.0625,59200.0],["1998-06-12",1.0625,1.0625,1.0312,1.0312,4000.0],["1998-06-15",1.0,1.0,1.0,1.0,13000.0],["1998-06-16",1.0312,1.0312,0.9375,0.9375,24300.0],["1998-06-17",0.9375,0.9375,0.9375,0.9375,21200.0],["1998-06-18",0.9375,1.0,0.9375,1.0,2900.0],["1998-06-19",0.9375,1.0,0.9062,1.0,41500.0],["1998-06-22",0.9375,0.9375,0.9062,0.9062,5600.0],["1998-06-23",0.9688,0.9688,0.9688,0.9688,2000.0],["1998-06-24",0.9375,0.9375,0.9375,0.9375,3100.0],["1998-06-25",0.9375,0.9375,0.875,0.9375,13000.0],["1998-06-26",0.875,0.875,0.875,0.875,5900.0],["1998-06-29",0.875,0.875,0.875,0.875,1000.0],["1998-06-30",0.875,0.875,0.875,0.875,2000.0],["1998-07-01",0.9062,0.9375,0.875,0.9375,13200.0],["1998-07-02",0.9375,0.9375,0.9375,0.9375,1000.0],["1998-07-06",0.875,0.9375,0.875,0.9375,9700.0],["1998-07-07",0.875,1.0,0.875,1.0,2400.0],["1998-07-08",0.9375,1.0312,0.9375,1.0,72600.0],["1998-07-09",1.0312,1.125,1.0312,1.125,58500.0],["1998-07-10",1.0938,1.0938,1.0625,1.0625,7000.0],["1998-07-13",1.0625,1.125,1.0625,1.125,13300.0],["1998-07-14",1.0625,1.125,1.0625,1.125,6300.0],["1998-07-15",1.0625,1.0625,1.0625,1.0625,7000.0],["1998-07-16",1.125,1.125,1.0625,1.0625,16400.0],["1998-07-17",1.0625,1.0938,1.0625,1.0625,17200.0],["1998-07-20",1.0312,1.0312,1.0312,1.0312,400.0],["1998-07-21",1.0312,1.125,1.0312,1.125,63400.0],["1998-07-22",1.125,1.125,1.0625,1.125,8300.0],["1998-07-23",1.0,1.0625,1.0,1.0625,19600.0],["1998-07-24",1.0625,1.0625,1.0312,1.0312,8100.0],["1998-07-27",1.0312,1.0938,1.0,1.0938,24000.0],["1998-07-28",1.0,1.0,1.0,1.0,11100.0],["1998-07-29",1.0,1.0,1.0,1.0,200.0],["1998-07-30",1.0,1.0,1.0,1.0,0.0],["1998-07-31",1.0625,1.0625,1.0,1.0,9400.0],["1998-08-03",1.0,1.0,1.0,1.0,0.0],["1998-08-04",1.0625,1.0625,1.0,1.0,19000.0],["1998-08-05",0.9375,0.9375,0.875,0.875,13900.0],["1998-08-06",0.875,0.9375,0.875,0.9375,3300.0],["1998-08-07",0.875,0.9375,0.875,0.9375,6000.0],["1998-08-10",0.9375,0.9375,0.9375,0.9375,0.0],["1998-08-11",0.875,0.9375,0.875,0.9375,13500.0],["1998-08-12",0.875,0.875,0.875,0.875,3200.0],["1998-08-13",0.875,0.875,0.875,0.875,20700.0],["1998-08-14",0.9062,0.9062,0.875,0.875,6700.0],["1998-08-17",0.8125,0.875,0.8125,0.875,3500.0],["1998-08-18",0.9688,0.9688,0.875,0.875,44800.0],["1998-08-19",0.875,0.875,0.8125,0.8125,6000.0],["1998-08-20",0.7812,0.7812,0.7812,0.7812,500.0],["1998-08-21",0.8125,0.8125,0.8125,0.8125,1000.0],["1998-08-24",0.7812,0.7812,0.7188,0.7188,20500.0],["1998-08-25",0.75,0.75,0.6875,0.6875,12200.0],["1998-08-26",0.7188,0.75,0.7188,0.75,8400.0],["1998-08-27",0.7812,0.7812,0.6875,0.75,17100.0],["1998-08-28",0.6875,0.75,0.625,0.75,34100.0],["1998-08-31",0.75,0.7656,0.6875,0.6875,19500.0],["1998-09-01",0.75,0.75,0.6875,0.6875,18100.0],["1998-09-02",0.625,0.6875,0.5938,0.6875,5600.0],["1998-09-03",0.6875,0.6875,0.6875,0.6875,0.0],["1998-09-04",0.625,0.6562,0.5,0.625,81500.0],["1998-09-08",0.6562,0.6875,0.6562,0.6875,8800.0],["1998-09-09",0.6875,0.6875,0.625,0.625,20800.0],["1998-09-10",0.5938,0.5938,0.5625,0.5625,2000.0],["1998-09-11",0.5625,0.5625,0.5625,0.5625,6400.0],["1998-09-14",0.5625,0.5625,0.5625,0.5625,3500.0],["1998-09-15",0.5625,0.5938,0.5625,0.5938,10000.0],["1998-09-16",0.5938,0.5938,0.5938,0.5938,16000.0],["1998-09-17",0.5625,0.5938,0.5625,0.5625,13400.0],["1998-09-18",0.5625,0.5625,0.5625,0.5625,19000.0],["1998-09-21",0.5938,0.5938,0.5625,0.5625,7100.0],["1998-09-22",0.5625,0.5938,0.5625,0.5938,12000.0],["1998-09-23",0.5625,0.5625,0.5625,0.5625,14000.0],["1998-09-24",0.5625,0.5625,0.5625,0.5625,8000.0],["1998-09-25",0.5312,0.5312,0.5,0.5312,24500.0],["1998-09-28",0.5312,0.5312,0.5312,0.5312,15500.0],["1998-09-29",0.5625,0.625,0.4375,0.4375,54200.0],["1998-09-30",0.4375,0.4688,0.4375,0.4688,24000.0],["1998-10-01",0.4375,0.5,0.4375,0.5,34500.0],["1998-10-02",0.4375,0.4688,0.4375,0.4688,5800.0],["1998-10-05",0.5,0.5,0.4375,0.4375,21500.0],["1998-10-06",0.4688,0.5,0.4688,0.5,12900.0],["1998-10-07",0.4375,0.4688,0.4062,0.4688,12100.0],["1998-10-08",0.4062,0.4375,0.4062,0.4062,7800.0],["1998-10-09",0.4062,0.4375,0.4062,0.4062,5900.0],["1998-10-12",0.4062,0.5,0.4062,0.4062,49900.0],["1998-10-13",0.4062,0.4688,0.4062,0.4688,54900.0],["1998-10-14",0.5,0.5625,0.5,0.5,13500.0],["1998-10-15",0.5,0.6562,0.5,0.5938,26000.0],["1998-10-16",0.5938,0.5938,0.5938,0.5938,0.0],["1998-10-19",0.5938,0.625,0.5938,0.625,3500.0],["1998-10-20",0.625,0.625,0.625,0.625,0.0],["1998-10-21",0.625,0.625,0.625,0.625,1000.0],["1998-10-22",0.625,0.6562,0.5,0.6562,76600.0],["1998-10-23",0.6562,0.6562,0.625,0.6562,29400.0],["1998-10-26",0.6875,0.6875,0.625,0.625,58400.0],["1998-10-27",0.75,0.8125,0.6562,0.8125,94800.0],["1998-10-28",0.8125,0.8438,0.75,0.8438,66900.0],["1998-10-29",0.9375,0.9375,0.8125,0.9062,18400.0],["1998-10-30",0.875,0.875,0.8125,0.8125,3100.0],["1998-11-02",0.9062,0.9062,0.9062,0.9062,900.0],["1998-11-03",0.9062,0.9062,0.75,0.75,13300.0],["1998-11-04",0.8125,0.9062,0.6875,0.75,69000.0],["1998-11-05",0.75,0.75,0.6875,0.75,27000.0],["1998-11-06",0.7188,0.7188,0.7188,0.7188,500.0],["1998-11-09",0.7188,0.7188,0.7188,0.7188,18500.0],["1998-11-10",0.7188,0.7812,0.7188,0.7188,58700.0],["1998-11-11",0.7812,0.7812,0.7188,0.7188,6000.0],["1998-11-12",0.6562,0.75,0.6562,0.75,1500.0],["1998-11-13",0.7188,0.7188,0.6562,0.6562,21500.0],["1998-11-16",0.7188,0.7188,0.6562,0.6562,40100.0],["1998-11-17",0.6875,0.6875,0.625,0.625,53200.0],["1998-11-18",0.625,0.6562,0.625,0.625,32000.0],["1998-11-19",0.625,0.6562,0.5938,0.5938,21200.0],["1998-11-20",0.5938,0.5938,0.5938,0.5938,45000.0],["1998-11-23",0.5938,0.625,0.5938,0.625,23400.0],["1998-11-24",0.6562,0.7812,0.5938,0.6875,149900.0],["1998-11-25",0.75,0.75,0.6875,0.6875,7900.0],["1998-11-27",0.6875,0.6875,0.6875,0.6875,8000.0],["1998-11-30",0.6875,0.75,0.6875,0.6875,16200.0],["1998-12-01",0.7031,0.75,0.6562,0.7344,57700.0],["1998-12-02",0.75,0.8438,0.625,0.8438,134200.0],["1998-12-03",0.8438,0.9062,0.8438,0.9062,52200.0],["1998-12-04",0.9688,1.0938,0.875,1.0312,172000.0],["1998-12-07",1.0625,1.0625,0.8125,0.8438,88100.0],["1998-12-08",0.8438,0.875,0.7812,0.8125,20300.0],["1998-12-09",0.7812,0.7812,0.6875,0.7188,24600.0],["1998-12-10",0.7188,0.9688,0.6719,0.875,307000.0],["1998-12-11",0.8438,0.8438,0.7812,0.8438,21900.0],["1998-12-14",0.8438,0.8438,0.8125,0.8438,4000.0],["1998-12-15",0.8438,0.8438,0.8125,0.8125,3000.0],["1998-12-16",0.8125,0.8438,0.7812,0.7812,18500.0],["1998-12-17",0.875,0.9375,0.7812,0.875,42200.0],["1998-12-18",0.9375,0.9375,0.8125,0.875,23400.0],["1998-12-21",0.875,0.9531,0.8125,0.9375,86200.0],["1998-12-22",1.0,1.0312,0.9062,0.9375,64600.0],["1998-12-23",0.9375,1.0,0.875,0.9375,93100.0],["1998-12-24",0.9688,1.0,0.9375,0.9688,44700.0],["1998-12-28",0.9688,1.0312,0.9688,0.9688,113900.0],["1998-12-29",1.0,1.0,0.9375,0.9375,20500.0],["1998-12-30",0.9688,1.375,0.9688,1.1875,129400.0],["1998-12-31",1.2812,1.2812,1.125,1.1562,80600.0],["1999-01-04",1.1562,1.3125,1.0625,1.2188,77400.0],["1999-01-05",1.3438,1.375,1.1562,1.1562,54000.0],["1999-01-06",1.3438,1.375,1.1875,1.3125,97400.0],["1999-01-07",1.3125,1.375,1.2812,1.3125,87400.0],["1999-01-08",1.4062,1.4375,1.3125,1.4062,69200.0],["1999-01-11",1.4062,1.5,1.3125,1.4375,24500.0],["1999-01-12",1.5,1.5,1.375,1.4688,6800.0],["1999-01-13",1.4688,1.4688,1.3125,1.3125,44600.0],["1999-01-14",1.375,1.4375,1.3125,1.3125,12200.0],["1999-01-15",1.4375,1.4375,1.375,1.375,22800.0],["1999-01-19",1.375,1.4375,1.375,1.4375,13300.0],["1999-01-20",1.5,1.5,1.375,1.4062,79700.0],["1999-01-21",1.3125,1.3438,1.2812,1.3125,49800.0],["1999-01-22",1.375,1.375,1.2812,1.3125,38700.0],["1999-01-25",1.375,1.375,1.1562,1.25,70000.0],["1999-01-26",1.375,1.5,1.3125,1.3125,104800.0],["1999-01-27",1.5,1.5,1.375,1.4375,31300.0],["1999-01-28",1.375,1.375,1.3125,1.3125,78400.0],["1999-01-29",1.3438,1.3438,1.25,1.25,35700.0],["1999-02-01",1.2812,1.4375,1.25,1.4375,55100.0],["1999-02-02",1.3438,1.3438,1.3125,1.3125,4800.0],["1999-02-03",1.4375,1.4375,1.3125,1.3438,78500.0],["1999-02-04",1.3438,1.6562,1.3438,1.4375,68900.0],["1999-02-05",1.5625,1.75,1.4375,1.7188,207200.0],["1999-02-08",1.75,2.0625,1.7188,1.75,189700.0],["1999-02-09",1.9375,1.9375,1.7812,1.7812,40700.0],["1999-02-10",1.9375,1.9375,1.75,1.9062,75200.0],["1999-02-11",1.9375,1.9688,1.6875,1.75,61200.0],["1999-02-12",1.875,1.875,1.5938,1.5938,18800.0],["1999-02-16",1.5938,1.75,1.5312,1.5625,30000.0],["1999-02-17",1.7188,1.7188,1.5,1.5,3900.0],["1999-02-18",1.625,1.7188,1.5,1.7188,10400.0],["1999-02-19",1.7188,1.75,1.625,1.6875,11100.0],["1999-02-22",1.75,1.75,1.6875,1.6875,3900.0],["1999-02-23",1.6875,1.75,1.6875,1.6875,5400.0],["1999-02-24",1.6875,1.75,1.6875,1.6875,4600.0],["1999-02-25",1.6875,1.6875,1.6875,1.6875,5000.0],["1999-02-26",1.6875,1.75,1.625,1.625,17500.0],["1999-03-01",1.625,1.625,1.4375,1.4375,40200.0],["1999-03-02",1.5,1.5625,1.4375,1.5625,9800.0],["1999-03-03",1.5,1.5,1.5,1.5,17400.0],["1999-03-04",1.5625,1.5625,1.5,1.5,3300.0],["1999-03-05",1.5,1.6875,1.5,1.625,5000.0],["1999-03-08",1.5,1.5625,1.5,1.5,4800.0],["1999-03-09",1.6875,1.6875,1.625,1.625,22900.0],["1999-03-10",1.5,1.6562,1.5,1.6562,20500.0],["1999-03-11",1.625,1.625,1.5,1.5,4800.0],["1999-03-12",1.4688,1.5625,1.4375,1.5,18400.0],["1999-03-15",1.4375,1.5312,1.4375,1.5,11500.0],["1999-03-16",1.4688,1.4688,1.1875,1.2188,48300.0],["1999-03-17",1.2188,1.3125,1.0625,1.25,84400.0],["1999-03-18",1.3125,1.3438,1.125,1.2812,62200.0],["1999-03-19",1.375,1.4375,1.375,1.4062,35200.0],["1999-03-22",1.4688,1.6875,1.4688,1.5938,198900.0],["1999-03-23",1.6562,1.6875,1.5625,1.6875,70000.0],["1999-03-24",1.6875,1.7188,1.5625,1.625,39700.0],["1999-03-25",1.6875,1.6875,1.5625,1.5625,21400.0],["1999-03-26",1.6875,1.6875,1.5625,1.625,20300.0],["1999-03-29",1.5625,1.6875,1.5,1.5,26700.0],["1999-03-30",1.5,1.625,1.5,1.5938,36900.0],["1999-03-31",1.6875,1.6875,1.5312,1.5625,20500.0],["1999-04-01",1.6562,1.6562,1.5312,1.5312,19000.0],["1999-04-05",1.5,1.6562,1.5,1.5,24100.0],["1999-04-06",1.625,1.6875,1.5312,1.5312,69800.0],["1999-04-07",1.6562,1.7188,1.5312,1.5312,22000.0],["1999-04-08",1.625,1.625,1.3438,1.5,29200.0],["1999-04-09",1.5,1.5,1.375,1.4375,13900.0],["1999-04-12",1.375,1.4375,1.3125,1.375,7800.0],["1999-04-13",1.375,1.4688,1.375,1.4688,39100.0],["1999-04-14",1.4375,1.4375,1.375,1.4375,21500.0],["1999-04-15",1.4375,1.4375,1.375,1.4375,8900.0],["1999-04-16",1.375,1.625,1.375,1.625,56000.0],["1999-04-19",1.625,1.7188,1.5625,1.5625,128500.0],["1999-04-20",1.6875,1.6875,1.5,1.625,6600.0],["1999-04-21",1.625,1.6875,1.5,1.6875,33800.0],["1999-04-22",1.6875,1.6875,1.5,1.5,33800.0],["1999-04-23",1.625,1.625,1.4375,1.4375,60900.0],["1999-04-26",1.5625,1.625,1.5,1.5938,72600.0],["1999-04-27",1.5312,1.625,1.5312,1.5625,57600.0],["1999-04-28",1.5938,1.5938,1.5312,1.5312,15600.0],["1999-04-29",1.5312,1.5938,1.5312,1.5938,29900.0],["1999-04-30",1.625,1.625,1.5312,1.5625,37500.0],["1999-05-03",1.5938,1.625,1.5312,1.5625,17800.0],["1999-05-04",1.5625,1.6562,1.5312,1.6562,21100.0],["1999-05-05",1.6562,1.6562,1.5625,1.5625,22700.0],["1999-05-06",1.5625,1.625,1.5312,1.5625,34500.0],["1999-05-07",1.5625,1.5625,1.5,1.5625,41200.0],["1999-05-10",1.5,1.625,1.5,1.625,29900.0],["1999-05-11",1.6562,1.6875,1.5312,1.5312,39100.0],["1999-05-12",1.625,1.625,1.5312,1.5312,52200.0],["1999-05-13",1.625,1.625,1.5312,1.5625,30300.0],["1999-05-14",1.5625,1.625,1.5,1.625,50800.0],["1999-05-17",1.625,1.625,1.5625,1.5625,48900.0],["1999-05-18",1.5938,1.5938,1.5625,1.5938,4500.0],["1999-05-19",1.5625,1.625,1.5625,1.625,28500.0],["1999-05-20",1.5938,1.5938,1.5625,1.5625,30200.0],["1999-05-21",1.5625,1.5625,1.5625,1.5625,0.0],["1999-05-24",1.5938,1.5938,1.5,1.5,25900.0],["1999-05-25",1.5,1.5,1.5,1.5,15700.0],["1999-05-26",1.5,1.5,1.4375,1.5,18200.0],["1999-05-27",1.5625,1.5625,1.4375,1.5,35500.0],["1999-05-28",1.5,1.5312,1.5,1.5,29600.0],["1999-06-01",1.5,1.6562,1.5,1.625,66900.0],["1999-06-02",1.5312,2.0,1.5312,1.75,182900.0],["1999-06-03",1.875,1.9375,1.8125,1.875,57600.0],["1999-06-04",1.875,2.125,1.875,2.125,151700.0],["1999-06-07",2.125,2.5625,2.0,2.0625,236900.0],["1999-06-08",2.2188,2.25,2.125,2.1875,116100.0],["1999-06-09",2.25,2.25,2.125,2.2188,29100.0],["1999-06-10",2.25,2.5,2.25,2.4375,77500.0],["1999-06-11",2.3906,2.5,2.375,2.375,51700.0],["1999-06-14",2.4688,2.4688,2.2812,2.2812,48500.0],["1999-06-15",2.4688,2.4688,2.2188,2.2188,9200.0],["1999-06-16",2.3281,2.3281,2.2188,2.2188,29800.0],["1999-06-17",2.25,2.25,2.2188,2.2188,23500.0],["1999-06-18",2.3125,2.375,2.125,2.2188,44400.0],["1999-06-21",2.2188,2.25,2.125,2.2188,38700.0],["1999-06-22",2.1875,2.375,2.1875,2.3438,22700.0],["1999-06-23",2.3438,2.375,2.25,2.375,52300.0],["1999-06-24",2.3438,2.375,2.1562,2.25,37900.0],["1999-06-25",2.375,2.4375,2.125,2.4062,29000.0],["1999-06-28",2.4375,2.5,2.375,2.5,28500.0],["1999-06-29",2.5,2.9375,2.5,2.875,175400.0],["1999-06-30",2.7812,2.9375,2.7812,2.8125,98500.0],["1999-07-01",2.9062,2.9062,2.6562,2.6875,42300.0],["1999-07-02",2.6875,2.8438,2.6562,2.8125,37400.0],["1999-07-06",2.7812,2.8125,2.6875,2.6875,21800.0],["1999-07-07",2.75,2.875,2.75,2.875,32400.0],["1999-07-08",2.875,3.25,2.8125,3.0625,159500.0],["1999-07-09",3.125,3.1875,2.9688,3.0,83600.0],["1999-07-12",3.0625,3.0625,2.875,2.875,70100.0],["1999-07-13",2.9375,3.0312,2.875,2.875,57700.0],["1999-07-14",3.0,3.0625,2.875,3.0,24500.0],["1999-07-15",3.0312,3.1875,3.0,3.125,82000.0],["1999-07-16",3.1875,3.375,3.125,3.375,83000.0],["1999-07-19",3.375,3.5,3.1562,3.3125,137700.0],["1999-07-20",3.375,3.375,3.125,3.1875,86200.0],["1999-07-21",3.1719,3.25,2.9062,3.0,80900.0],["1999-07-22",3.0625,3.1875,3.0,3.125,62000.0],["1999-07-23",3.25,3.5,3.125,3.5,59300.0],["1999-07-26",3.4375,3.5,3.25,3.5,100800.0],["1999-07-27",3.5,3.5,3.0,3.125,139000.0],["1999-07-28",3.3281,3.4375,3.125,3.25,76100.0],["1999-07-29",3.125,3.1875,2.875,3.0312,78200.0],["1999-07-30",3.0625,3.125,2.875,3.0,34000.0],["1999-08-02",3.125,3.125,2.9688,2.9688,37100.0],["1999-08-03",3.0938,3.0938,2.9062,2.9062,54600.0],["1999-08-04",2.875,2.9062,2.8125,2.8125,42500.0],["1999-08-05",2.6562,2.75,2.625,2.6875,48700.0],["1999-08-06",2.6875,3.1875,2.6562,3.0625,28200.0],["1999-08-09",3.125,3.1875,2.9375,3.0,23600.0],["1999-08-10",3.0,3.0,2.625,2.8125,60000.0],["1999-08-11",2.8125,2.9375,2.8125,2.875,28800.0],["1999-08-12",3.0625,3.0625,2.9375,2.9375,18800.0],["1999-08-13",2.9062,3.0,2.75,2.875,46200.0],["1999-08-16",3.0,3.0,2.625,2.75,65000.0],["1999-08-17",2.75,2.75,2.5,2.6875,36000.0],["1999-08-18",2.6562,2.6875,2.5625,2.6562,14500.0],["1999-08-19",2.6562,2.6875,2.6562,2.6875,18800.0],["1999-08-20",2.6719,2.6875,2.6562,2.6562,18100.0],["1999-08-23",2.6719,2.875,2.6562,2.875,45800.0],["1999-08-24",2.75,3.0,2.75,2.875,28400.0],["1999-08-25",2.8125,2.875,2.7188,2.7188,33100.0],["1999-08-26",2.75,2.9375,2.7188,2.9375,29200.0],["1999-08-27",2.9219,2.9375,2.9062,2.9062,10700.0],["1999-08-30",2.875,2.9375,2.75,2.875,8300.0],["1999-08-31",2.875,2.875,2.8125,2.875,5200.0],["1999-09-01",2.8594,2.8594,2.5625,2.75,56900.0],["1999-09-02",2.75,2.875,2.7188,2.875,11200.0],["1999-09-03",2.875,3.0,2.875,2.9688,23700.0],["1999-09-07",2.9688,3.1875,2.875,3.1875,141600.0],["1999-09-08",3.125,3.3125,3.0312,3.1562,102300.0],["1999-09-09",3.1562,3.3125,3.125,3.1875,73700.0],["1999-09-10",3.1875,3.375,3.125,3.1875,34400.0],["1999-09-13",3.1875,3.2812,3.0,3.125,63300.0],["1999-09-14",3.125,3.1875,3.0,3.125,33700.0],["1999-09-15",3.0156,3.0625,2.875,2.9062,37400.0],["1999-09-16",2.9375,3.9375,2.875,3.75,309600.0],["1999-09-17",3.7188,3.75,3.5,3.5,134100.0],["1999-09-20",3.7188,4.0625,3.625,3.75,283400.0],["1999-09-21",3.75,3.9375,3.75,3.75,143500.0],["1999-09-22",3.8125,4.0,3.75,3.75,65400.0],["1999-09-23",3.9375,3.9375,3.5625,3.625,38700.0],["1999-09-24",3.625,3.625,3.5,3.5,39700.0],["1999-09-27",3.5625,3.8125,3.5625,3.8125,25800.0],["1999-09-28",3.7812,4.0,3.7812,3.8125,44500.0],["1999-09-29",3.9688,4.125,3.8438,3.9375,80800.0],["1999-09-30",3.9688,4.375,3.9688,4.375,206100.0],["1999-10-01",4.25,4.375,4.125,4.25,65800.0],["1999-10-04",4.4844,4.5,4.25,4.4375,57100.0],["1999-10-05",4.5,4.5,4.0625,4.25,98100.0],["1999-10-06",4.3125,4.3438,4.125,4.3438,20100.0],["1999-10-07",4.3594,4.375,4.125,4.3125,29600.0],["1999-10-08",4.2188,4.625,4.125,4.625,55400.0],["1999-10-11",4.625,4.625,4.4688,4.5,36800.0],["1999-10-12",4.625,4.75,4.4375,4.5938,92300.0],["1999-10-13",4.7188,4.7188,4.25,4.4062,55600.0],["1999-10-14",4.4375,4.4375,3.875,4.125,135400.0],["1999-10-15",4.125,4.125,3.625,4.0,59400.0],["1999-10-18",4.0,4.0625,3.625,3.9375,70600.0],["1999-10-19",3.8125,4.0312,3.8125,3.875,23500.0],["1999-10-20",3.8438,4.0,3.8438,3.875,27200.0],["1999-10-21",3.8438,4.0,3.75,3.8125,32300.0],["1999-10-22",3.8125,4.0,3.75,4.0,20200.0],["1999-10-25",3.8125,4.0312,3.7812,3.9375,83900.0],["1999-10-26",4.125,4.125,3.8125,3.9375,133000.0],["1999-10-27",4.0,4.0625,3.75,4.0,63100.0],["1999-10-28",4.0,4.0625,3.875,4.0,74600.0],["1999-10-29",4.0625,4.0625,3.875,3.875,33300.0],["1999-11-01",3.9375,4.0,3.625,3.875,52800.0],["1999-11-02",3.75,3.875,3.625,3.625,33300.0],["1999-11-03",3.75,4.0,3.75,3.8125,25400.0],["1999-11-04",3.8594,3.9375,3.7812,3.8125,17400.0],["1999-11-05",3.9062,3.9375,3.625,3.625,35000.0],["1999-11-08",3.6875,4.0,3.625,3.6875,24400.0],["1999-11-09",3.6875,3.8125,3.5,3.6875,47400.0],["1999-11-10",3.6875,3.875,3.625,3.8125,43900.0],["1999-11-11",3.7812,3.8125,3.5,3.625,62000.0],["1999-11-12",3.6875,3.875,3.625,3.8125,33400.0],["1999-11-15",3.75,3.8125,3.375,3.4375,87700.0],["1999-11-16",3.625,3.75,3.5,3.625,42800.0],["1999-11-17",3.625,3.875,3.5938,3.75,33700.0],["1999-11-18",3.7812,3.875,3.75,3.7812,117900.0],["1999-11-19",3.8125,3.875,3.5,3.5625,81500.0],["1999-11-22",3.6875,3.8125,3.625,3.75,55200.0],["1999-11-23",3.8125,3.8125,3.625,3.8125,94900.0],["1999-11-24",3.625,3.75,3.5625,3.6875,39800.0],["1999-11-26",3.5625,3.875,3.5625,3.8125,34600.0],["1999-11-29",3.8125,3.875,3.6875,3.8125,63900.0],["1999-11-30",3.875,4.25,3.875,4.25,142000.0],["1999-12-01",4.2188,4.375,4.0,4.0625,119400.0],["1999-12-02",4.0938,4.3125,4.0,4.25,90900.0],["1999-12-03",4.2812,4.5,4.125,4.375,93300.0],["1999-12-06",4.375,4.5312,4.3125,4.4375,91900.0],["1999-12-07",4.4844,4.6875,4.375,4.4375,94100.0],["1999-12-08",4.6875,5.1875,4.625,4.875,230300.0],["1999-12-09",5.125,5.3125,4.8125,5.0,187400.0],["1999-12-10",5.0938,5.2188,4.75,4.9688,216600.0],["1999-12-13",5.0938,5.25,4.875,5.125,111800.0],["1999-12-14",5.1875,5.1875,4.8125,4.875,46600.0],["1999-12-15",4.9375,5.0,4.125,4.4375,67600.0],["1999-12-16",4.625,4.6875,4.375,4.4375,34800.0],["1999-12-17",4.5,4.8125,4.4375,4.5,57800.0],["1999-12-20",4.5312,4.8125,4.5,4.8125,36500.0],["1999-12-21",4.6562,5.125,4.5625,4.9375,82000.0],["1999-12-22",5.0,5.0,4.5625,4.6875,24400.0],["1999-12-23",4.6875,4.875,4.625,4.875,8200.0],["1999-12-27",4.7812,4.875,4.5,4.5625,48000.0],["1999-12-28",4.5625,4.625,4.375,4.625,70800.0],["1999-12-29",4.625,4.625,4.375,4.5,39400.0],["1999-12-30",4.4688,4.5,4.25,4.375,44000.0],["1999-12-31",4.3125,4.3125,4.1875,4.3125,21800.0],["2000-01-03",4.25,4.25,4.125,4.125,45600.0],["2000-01-04",4.2188,4.7188,4.1875,4.375,98000.0],["2000-01-05",4.0625,4.5625,3.9375,4.5,70300.0],["2000-01-06",4.5625,5.4375,4.5625,5.0312,183400.0],["2000-01-07",5.125,5.125,4.8125,4.8125,131600.0],["2000-01-10",4.75,5.0,4.75,5.0,79500.0],["2000-01-11",5.0,5.125,4.875,5.0,87100.0],["2000-01-12",5.0,5.1875,4.9375,5.0625,120500.0],["2000-01-13",5.2188,5.3125,5.0,5.0,101100.0],["2000-01-14",4.9688,5.3125,4.9688,5.125,84000.0],["2000-01-18",5.125,5.875,5.1094,5.8125,252500.0],["2000-01-19",5.875,6.0625,5.5,5.5625,303100.0],["2000-01-20",5.5,5.625,5.375,5.5,112900.0],["2000-01-21",5.5625,5.875,5.375,5.8125,110700.0],["2000-01-24",5.875,6.0,5.75,5.75,136700.0],["2000-01-25",5.875,6.75,5.8438,6.5625,340100.0],["2000-01-26",6.5625,7.5625,6.375,6.9375,454900.0],["2000-01-27",7.0,7.25,6.6562,6.6562,135400.0],["2000-01-28",6.7188,6.8438,6.25,6.375,159200.0],["2000-01-31",6.3125,6.5,5.5625,6.125,145200.0],["2000-02-01",6.25,6.4375,6.125,6.125,51300.0],["2000-02-02",6.0,6.5625,6.0,6.5,25900.0],["2000-02-03",6.5625,6.6875,6.3125,6.5,74500.0],["2000-02-04",6.5,6.8438,6.4375,6.8438,79000.0],["2000-02-07",6.9375,7.75,6.8125,7.5,305600.0],["2000-02-08",7.7188,8.0,7.4062,7.5938,316400.0],["2000-02-09",7.7188,8.0,7.625,7.6875,173200.0],["2000-02-10",7.875,8.125,7.75,7.9688,263400.0],["2000-02-11",8.0312,8.25,7.9688,8.1562,344100.0],["2000-02-14",8.625,8.875,8.5,8.6875,439600.0],["2000-02-15",8.8438,10.9375,8.8125,10.0,834600.0],["2000-02-16",10.625,12.25,10.4375,12.0625,866900.0],["2000-02-17",12.5625,12.9375,10.875,11.5,905700.0],["2000-02-18",11.5,11.625,10.3125,10.6875,345600.0],["2000-02-22",11.6875,11.75,10.375,11.0,292200.0],["2000-02-23",11.125,11.75,11.0,11.3125,387900.0],["2000-02-24",11.375,11.375,9.8125,10.3125,377100.0],["2000-02-25",9.9375,9.9375,9.25,9.4375,303300.0],["2000-02-28",9.0469,9.6875,8.625,9.6875,282500.0],["2000-02-29",10.625,11.6875,10.5,11.125,345800.0],["2000-03-01",11.375,12.4375,11.3125,12.0625,401600.0],["2000-03-02",12.5,12.75,11.125,11.5,303000.0],["2000-03-03",11.5625,11.875,10.625,11.0,189400.0],["2000-03-06",11.0625,12.125,11.0,11.875,206300.0],["2000-03-07",12.0,12.75,11.875,12.0,332800.0],["2000-03-08",12.8125,12.875,12.0,12.375,184800.0],["2000-03-09",12.3438,12.5,12.0,12.25,207400.0],["2000-03-10",12.375,14.625,12.375,14.625,648800.0],["2000-03-13",14.375,14.375,13.75,14.25,227000.0],["2000-03-14",14.375,16.6875,14.25,15.3125,406300.0],["2000-03-15",15.75,15.8125,13.75,13.875,260200.0],["2000-03-16",13.8125,13.8125,12.0,13.125,225900.0],["2000-03-17",13.4062,14.375,13.375,13.875,136400.0],["2000-03-20",14.4688,14.875,13.625,13.6875,175600.0],["2000-03-21",13.7188,13.875,13.1875,13.25,87400.0],["2000-03-22",13.2812,13.375,12.0,12.3125,215400.0],["2000-03-23",11.625,12.9375,11.0,12.5625,283400.0],["2000-03-24",12.375,12.75,11.875,12.125,149900.0],["2000-03-27",12.0938,12.25,10.8125,11.5625,189800.0],["2000-03-28",11.6875,12.25,11.625,11.875,165200.0],["2000-03-29",11.5,11.5625,10.1875,11.125,134500.0],["2000-03-30",10.6562,11.5,10.4375,10.875,111100.0],["2000-03-31",10.3438,11.75,10.0625,11.1875,247300.0],["2000-04-03",10.875,11.125,10.0,10.5,122200.0],["2000-04-04",10.0312,10.5,5.9375,9.125,766800.0],["2000-04-05",8.5625,8.875,7.6875,8.0,201600.0],["2000-04-06",8.25,9.6875,8.125,9.125,197400.0],["2000-04-07",9.0938,9.5,8.875,8.875,78600.0],["2000-04-10",9.5,9.8125,8.75,8.75,109500.0],["2000-04-11",8.5625,8.75,8.125,8.5,86000.0],["2000-04-12",8.375,8.75,7.375,7.625,118200.0],["2000-04-13",7.4375,7.6875,6.3125,6.75,154600.0],["2000-04-14",6.875,6.9375,5.0,5.875,700800.0],["2000-04-17",5.75,6.3125,5.5,6.25,177200.0],["2000-04-18",6.4375,8.1875,6.375,7.6875,297600.0],["2000-04-19",7.6875,7.6875,6.0,6.6875,336900.0],["2000-04-20",6.8125,7.0625,6.5,6.625,125200.0],["2000-04-24",6.6094,6.8125,6.0625,6.0625,92200.0],["2000-04-25",6.625,6.75,6.375,6.5156,43400.0],["2000-04-26",6.8125,6.9688,6.0,6.0,70700.0],["2000-04-27",5.6875,6.375,5.5312,5.875,142700.0],["2000-04-28",6.0,6.1562,5.875,5.875,57100.0],["2000-05-01",6.0,6.1562,5.875,6.0,32700.0],["2000-05-02",6.25,6.8125,6.2188,6.75,112500.0],["2000-05-03",6.875,7.3125,6.7188,6.8438,98400.0],["2000-05-04",6.9219,7.125,6.9062,6.9375,44000.0],["2000-05-05",6.9844,7.0625,6.875,6.9375,53100.0],["2000-05-08",6.9688,7.0312,6.9375,6.9375,31300.0],["2000-05-09",7.1562,7.4375,7.0781,7.4375,52400.0],["2000-05-10",7.5312,7.9375,7.5,7.5938,88600.0],["2000-05-11",7.8125,7.875,7.0938,7.1562,59800.0],["2000-05-12",7.0312,7.0469,6.625,6.9688,47700.0],["2000-05-15",6.9375,7.0,6.9062,6.9062,23400.0],["2000-05-16",6.9375,6.9688,6.625,6.75,42400.0],["2000-05-17",6.75,6.75,6.3438,6.6875,30600.0],["2000-05-18",6.6562,6.6562,6.0,6.4062,63600.0],["2000-05-19",6.4062,6.4375,6.125,6.3125,37600.0],["2000-05-22",6.375,6.4062,5.875,5.9375,43400.0],["2000-05-23",5.9375,6.0,5.375,5.375,61500.0],["2000-05-24",5.75,5.8125,4.125,5.0,143800.0],["2000-05-25",5.0,5.125,4.625,4.8438,73700.0],["2000-05-26",4.5938,4.8438,4.0938,4.2812,181000.0],["2000-05-30",4.375,4.8125,4.25,4.8125,75200.0],["2000-05-31",4.9375,5.1562,4.875,5.1562,43800.0],["2000-06-01",5.4219,5.6875,5.125,5.5,83300.0],["2000-06-02",5.5,6.0,5.5,5.75,44400.0],["2000-06-05",5.875,6.125,5.6875,6.0625,40700.0],["2000-06-06",6.125,6.1875,5.7812,5.9375,21200.0],["2000-06-07",5.9375,6.0,5.3125,5.75,35200.0],["2000-06-08",5.7812,5.9062,5.5,5.625,37300.0],["2000-06-09",5.75,5.7812,5.4375,5.625,47000.0],["2000-06-12",5.75,5.7812,5.5625,5.5625,10400.0],["2000-06-13",5.6875,5.8125,5.5625,5.6562,22900.0],["2000-06-14",5.7344,5.7344,5.5938,5.625,21800.0],["2000-06-15",5.5312,5.625,5.5,5.5312,31900.0],["2000-06-16",5.5469,5.75,5.5312,5.75,9300.0],["2000-06-19",5.75,5.8125,5.5625,5.75,34000.0],["2000-06-20",5.7656,5.9688,5.75,5.9688,72900.0],["2000-06-21",5.9375,6.4375,5.9375,6.3125,54100.0],["2000-06-22",6.4062,6.9062,6.375,6.625,63700.0],["2000-06-23",6.625,6.6875,6.4062,6.5625,32800.0],["2000-06-26",6.5938,6.8125,6.5625,6.75,39200.0],["2000-06-27",6.6875,6.9688,6.6875,6.9062,36400.0],["2000-06-28",6.7812,7.0625,6.7812,7.0,57700.0],["2000-06-29",7.0,7.0,6.625,6.8125,26000.0],["2000-06-30",6.8438,6.875,5.75,5.75,97700.0],["2000-07-03",5.875,6.5,5.8125,6.25,39400.0],["2000-07-05",6.1562,6.25,6.0,6.0938,25400.0],["2000-07-06",6.0938,6.0938,5.8438,6.0625,52200.0],["2000-07-07",6.0312,6.0938,6.0,6.0625,33000.0],["2000-07-10",6.0625,6.4688,6.0625,6.1875,62100.0],["2000-07-11",6.125,6.4688,6.125,6.375,51600.0],["2000-07-12",6.4688,6.5,6.2812,6.4375,42100.0],["2000-07-13",6.4375,6.4375,6.25,6.4375,31100.0],["2000-07-14",5.0625,5.75,5.0625,5.6875,181000.0],["2000-07-17",4.875,5.75,4.75,5.6875,170900.0],["2000-07-18",5.625,5.75,5.5,5.6562,58400.0],["2000-07-19",5.625,5.8125,5.625,5.75,70200.0],["2000-07-20",5.7812,5.9375,5.7188,5.8438,46400.0],["2000-07-21",5.8906,5.9375,5.8125,5.875,23800.0],["2000-07-24",5.875,6.5,5.875,6.375,128200.0],["2000-07-25",6.4531,6.4688,6.25,6.25,15800.0],["2000-07-26",6.2188,6.25,5.9375,6.0312,54700.0],["2000-07-27",5.875,6.0625,5.875,6.0,31000.0],["2000-07-28",6.0,6.0938,5.9375,5.9688,62300.0],["2000-07-31",5.9531,6.0,5.9062,5.9688,34200.0],["2000-08-01",6.0625,6.25,6.0,6.125,117900.0],["2000-08-02",6.1562,6.1562,5.8438,5.875,21400.0],["2000-08-03",5.8438,5.9375,5.6875,5.75,33900.0],["2000-08-04",5.9062,5.9375,5.75,5.875,34400.0],["2000-08-07",5.875,5.875,5.6875,5.75,24200.0],["2000-08-08",5.9375,5.9375,5.5,5.5625,70900.0],["2000-08-09",5.8125,5.8125,5.3125,5.375,15500.0],["2000-08-10",5.4062,5.5625,5.125,5.3125,45500.0],["2000-08-11",5.3125,5.375,5.125,5.25,42900.0],["2000-08-14",5.375,5.5,5.125,5.25,12200.0],["2000-08-15",5.25,5.375,5.25,5.375,16000.0],["2000-08-16",5.25,5.375,5.125,5.25,17200.0],["2000-08-17",5.2812,5.4688,5.25,5.4062,21100.0],["2000-08-18",5.4375,5.4375,5.3125,5.4375,5400.0],["2000-08-21",5.4375,5.6875,5.4062,5.6875,30100.0],["2000-08-22",5.5938,5.625,5.5,5.5625,8100.0],["2000-08-23",5.5625,5.6562,5.375,5.375,9500.0],["2000-08-24",5.5312,5.5312,5.375,5.375,12500.0],["2000-08-25",5.375,5.9375,5.375,5.625,80200.0],["2000-08-28",5.625,6.25,5.625,6.1875,100100.0],["2000-08-29",6.1875,6.3125,6.125,6.125,25900.0],["2000-08-30",6.0938,6.4375,6.0625,6.3125,35800.0],["2000-08-31",6.2812,6.375,6.0625,6.0625,25200.0],["2000-09-01",6.0625,6.25,5.9375,6.125,16300.0],["2000-09-05",6.0,6.0625,5.75,6.0625,20700.0],["2000-09-06",6.0,6.0625,5.625,5.6875,77700.0],["2000-09-07",5.8281,6.0,5.8125,6.0,22000.0],["2000-09-08",5.875,5.875,5.75,5.875,10100.0],["2000-09-11",5.875,5.9375,5.625,5.9375,10600.0],["2000-09-12",5.625,5.9375,5.625,5.7188,19800.0],["2000-09-13",5.875,5.9375,5.4375,5.4375,25400.0],["2000-09-14",5.5625,5.625,5.375,5.375,49300.0],["2000-09-15",5.3438,5.5,5.3125,5.3125,25100.0],["2000-09-18",5.3125,5.625,5.3125,5.5625,19500.0],["2000-09-19",5.5,5.5625,5.375,5.4375,32600.0],["2000-09-20",5.5469,5.6875,5.5,5.5,17200.0],["2000-09-21",5.5,5.625,5.5,5.5,16700.0],["2000-09-22",5.5,5.5156,4.625,4.7188,123700.0],["2000-09-25",4.75,5.25,4.7188,4.75,102600.0],["2000-09-26",4.6875,4.9375,4.5,4.5625,42100.0],["2000-09-27",4.7188,4.7188,4.125,4.4375,152200.0],["2000-09-28",4.3438,4.5,4.2188,4.5,67700.0],["2000-09-29",4.5,4.5,4.1875,4.1875,47300.0],["2000-10-02",3.125,3.125,2.1875,2.5938,828200.0],["2000-10-03",2.5781,2.5938,2.1562,2.1875,213700.0],["2000-10-04",2.2812,2.3125,1.875,2.1875,421700.0],["2000-10-05",2.2344,2.25,1.9375,2.0,184300.0],["2000-10-06",2.0,2.0625,1.2812,1.875,231500.0],["2000-10-09",1.9062,2.3125,1.9062,2.1875,128700.0],["2000-10-10",2.2969,2.4062,2.0625,2.125,42700.0],["2000-10-11",2.125,2.125,1.75,1.9375,112800.0],["2000-10-12",1.7812,1.9062,1.3125,1.5,248300.0],["2000-10-13",1.5,1.8125,1.375,1.75,73700.0],["2000-10-16",1.75,1.8125,1.4375,1.6875,46800.0],["2000-10-17",1.625,1.75,1.4375,1.4375,57300.0],["2000-10-18",1.4062,1.625,1.375,1.625,98800.0],["2000-10-19",1.5,1.625,1.0625,1.125,218600.0],["2000-10-20",1.125,1.4688,1.0625,1.3438,103100.0],["2000-10-23",1.375,1.5,1.3438,1.375,40500.0],["2000-10-24",1.4375,1.625,1.375,1.5,72000.0],["2000-10-25",1.5,1.5938,1.4062,1.5625,27100.0],["2000-10-26",1.5625,1.5625,1.25,1.5,41000.0],["2000-10-27",1.4844,1.5,1.25,1.375,55400.0],["2000-10-30",1.4844,1.5,1.25,1.375,43200.0],["2000-10-31",1.2656,1.375,1.1875,1.2812,40100.0],["2000-11-01",1.1875,1.3125,1.0,1.0625,119200.0],["2000-11-02",1.0938,1.1875,1.0625,1.0938,75200.0],["2000-11-03",1.1719,1.1719,1.0938,1.0938,51700.0],["2000-11-06",1.1562,1.25,1.0625,1.0625,72200.0],["2000-11-07",1.1875,1.4375,1.125,1.4375,93700.0],["2000-11-08",1.5,1.6875,1.1562,1.1875,112300.0],["2000-11-09",1.125,1.2188,1.125,1.1875,90600.0],["2000-11-10",1.2188,1.25,1.0625,1.125,21100.0],["2000-11-13",1.0781,1.1875,1.0312,1.0938,80300.0],["2000-11-14",1.125,1.125,0.9375,0.9688,123300.0],["2000-11-15",1.0469,1.0469,0.8125,0.8438,121800.0],["2000-11-16",0.8594,1.0,0.8438,1.0,39500.0],["2000-11-17",0.9531,1.0625,0.9375,0.9688,83800.0],["2000-11-20",0.9531,0.9531,0.8125,0.9062,41600.0],["2000-11-21",0.8125,0.875,0.75,0.75,140500.0],["2000-11-22",0.75,0.8125,0.7188,0.7188,54000.0],["2000-11-24",0.7812,0.8125,0.75,0.75,44300.0],["2000-11-27",0.875,0.9375,0.7344,0.75,98500.0],["2000-11-28",0.8281,0.8281,0.7188,0.75,78500.0],["2000-11-29",0.75,0.75,0.6875,0.6875,108400.0],["2000-11-30",0.6875,0.6875,0.5625,0.625,311900.0],["2000-12-01",0.7188,0.7812,0.625,0.6875,70800.0],["2000-12-04",0.6562,0.6562,0.5,0.5,107600.0],["2000-12-05",0.5625,0.6562,0.5,0.5625,109700.0],["2000-12-06",0.5156,0.6875,0.5,0.6875,54400.0],["2000-12-07",0.6875,0.7188,0.625,0.6875,81900.0],["2000-12-08",0.5625,0.75,0.5625,0.6875,51800.0],["2000-12-11",0.7656,0.8125,0.5938,0.625,61900.0],["2000-12-12",0.625,0.75,0.625,0.6562,43700.0],["2000-12-13",0.6562,0.8125,0.625,0.6562,95800.0],["2000-12-14",0.6562,0.6562,0.625,0.6562,18700.0],["2000-12-15",0.6562,0.6875,0.5625,0.5625,41700.0],["2000-12-18",0.6094,0.625,0.5312,0.5625,113000.0],["2000-12-19",0.5625,0.5938,0.5312,0.5312,55500.0],["2000-12-20",0.5469,0.5625,0.5,0.5,98700.0],["2000-12-21",0.5,0.5938,0.5,0.5,81000.0],["2000-12-22",0.5,0.5625,0.5,0.5312,123700.0],["2000-12-26",0.5469,0.75,0.5312,0.75,304400.0],["2000-12-27",0.7188,0.75,0.5938,0.7188,143500.0],["2000-12-28",0.7188,0.7188,0.5312,0.5938,165200.0],["2000-12-29",0.5625,0.625,0.5,0.5625,228300.0],["2001-01-02",0.625,0.6562,0.5625,0.5625,37600.0],["2001-01-03",0.625,0.625,0.5625,0.625,9900.0],["2001-01-04",0.6875,0.8125,0.6875,0.7812,89300.0],["2001-01-05",0.7812,0.8438,0.75,0.8438,33500.0],["2001-01-08",0.8281,0.9375,0.7812,0.8125,46500.0],["2001-01-09",0.8438,1.0312,0.8125,1.0,74200.0],["2001-01-10",1.0781,1.875,1.0781,1.5,237800.0],["2001-01-11",1.5938,2.25,1.5625,2.0625,367700.0],["2001-01-12",2.0938,2.125,1.8125,1.875,162100.0],["2001-01-16",1.9062,1.9062,1.5938,1.8125,56100.0],["2001-01-17",1.7812,1.9688,1.5938,1.75,105300.0],["2001-01-18",1.875,1.875,1.625,1.7812,29100.0],["2001-01-19",1.8125,1.9688,1.75,1.9688,83300.0],["2001-01-22",1.9062,2.3438,1.9062,2.0625,110000.0],["2001-01-23",2.1875,2.1875,1.8125,1.875,169100.0],["2001-01-24",2.1562,2.1875,1.8438,1.9062,44800.0],["2001-01-25",1.9375,2.0625,1.875,1.9375,20400.0],["2001-01-26",1.8125,1.9688,1.5,1.5625,106500.0],["2001-01-29",1.6875,1.6875,1.5,1.625,30700.0],["2001-01-30",1.625,1.6562,1.5312,1.6562,7000.0],["2001-01-31",1.7031,2.0625,1.5625,1.75,35100.0],["2001-02-01",1.6875,1.6875,1.6875,1.6875,1200.0],["2001-02-02",1.8906,1.9688,1.625,1.75,13500.0],["2001-02-05",1.6406,1.7812,1.625,1.6875,7800.0],["2001-02-06",1.6875,1.6875,1.6562,1.6875,9200.0],["2001-02-07",1.625,1.8125,1.625,1.6562,8600.0],["2001-02-08",1.6719,1.6719,1.4062,1.4375,64900.0],["2001-02-09",1.4844,1.625,1.25,1.4375,35700.0],["2001-02-12",1.4375,1.5,1.3281,1.4531,19700.0],["2001-02-13",1.4688,1.5,1.3125,1.3281,4000.0],["2001-02-14",1.375,1.4844,1.3125,1.3281,6800.0],["2001-02-15",1.375,1.5,1.375,1.4375,6900.0],["2001-02-16",1.375,1.5,1.375,1.375,6900.0],["2001-02-20",1.375,1.4062,1.0938,1.125,25900.0],["2001-02-21",1.1875,1.25,1.0938,1.0938,9400.0],["2001-02-22",1.125,1.125,1.0,1.0,9500.0],["2001-02-23",1.1094,1.125,0.9688,1.0,14900.0],["2001-02-26",1.0625,1.25,1.0625,1.25,12100.0],["2001-02-27",1.25,1.375,1.125,1.2188,7400.0],["2001-02-28",1.25,1.4375,1.1562,1.25,8100.0],["2001-03-01",1.2812,1.3438,1.1875,1.1875,6500.0],["2001-03-02",1.375,1.375,1.0625,1.2812,14500.0],["2001-03-05",1.2969,1.4375,1.2812,1.4375,8000.0],["2001-03-06",1.4375,1.4375,1.3125,1.3125,6300.0],["2001-03-07",1.4062,1.4844,1.25,1.25,2500.0],["2001-03-08",1.25,1.4375,1.1875,1.375,10900.0],["2001-03-09",1.375,1.375,1.125,1.25,7600.0],["2001-03-12",1.125,1.3125,1.125,1.1875,7900.0],["2001-03-13",1.125,1.2188,1.0625,1.125,26000.0],["2001-03-14",1.125,1.25,1.125,1.125,31800.0],["2001-03-15",1.125,1.25,1.125,1.125,19100.0],["2001-03-16",1.1875,1.25,1.0625,1.0938,17400.0],["2001-03-19",1.1406,1.2344,1.0625,1.0625,4100.0],["2001-03-20",1.25,1.25,1.0625,1.0625,37800.0],["2001-03-21",1.1562,1.1562,0.9375,1.0,28700.0],["2001-03-22",1.0,1.0625,0.9688,1.0625,26900.0],["2001-03-23",1.0,1.25,1.0,1.125,48300.0],["2001-03-26",1.125,1.3125,1.0625,1.0781,3300.0],["2001-03-27",1.3125,1.3125,1.0938,1.25,16600.0],["2001-03-28",1.125,1.25,1.125,1.125,4500.0],["2001-03-29",1.1562,1.25,1.1562,1.1562,13500.0],["2001-03-30",1.1562,1.1562,1.0312,1.0312,21600.0],["2001-04-02",1.1406,1.3125,1.125,1.25,21500.0],["2001-04-03",1.25,1.4688,1.125,1.25,40600.0],["2001-04-04",1.125,1.25,0.9062,0.9688,39400.0],["2001-04-05",1.0312,1.125,0.9688,1.0625,14200.0],["2001-04-06",1.0,1.125,0.9688,1.0,15600.0],["2001-04-09",1.1,1.14,1.0,1.01,9900.0],["2001-04-10",1.05,1.08,1.0,1.08,5700.0],["2001-04-11",1.05,1.06,0.98,1.0,19700.0],["2001-04-12",1.04,1.05,1.0,1.0,6000.0],["2001-04-16",1.0,1.03,1.0,1.03,9300.0],["2001-04-17",1.03,1.03,1.01,1.01,1300.0],["2001-04-18",1.01,1.3,0.93,1.14,57000.0],["2001-04-19",1.17,1.2,1.15,1.16,14500.0],["2001-04-20",1.18,1.25,1.1,1.25,9700.0],["2001-04-23",1.15,1.25,1.12,1.25,12100.0],["2001-04-24",1.19,1.19,1.11,1.11,6800.0],["2001-04-25",1.1,1.1,1.05,1.09,4900.0],["2001-04-26",1.16,1.17,1.05,1.05,16300.0],["2001-04-27",1.08,1.12,1.05,1.1,4100.0],["2001-04-30",1.13,1.2,1.1,1.2,16000.0],["2001-05-01",1.19,1.2,1.1,1.1,13800.0],["2001-05-02",1.11,1.15,1.08,1.08,14700.0],["2001-05-03",1.07,1.07,0.98,1.04,49900.0],["2001-05-04",1.05,1.05,1.03,1.03,2800.0],["2001-05-07",1.02,1.05,1.01,1.05,2500.0],["2001-05-08",1.01,1.04,0.92,0.92,6900.0],["2001-05-09",0.95,1.05,0.94,0.99,9400.0],["2001-05-10",0.99,1.05,0.93,1.04,12500.0],["2001-05-11",1.04,1.05,0.93,0.93,25400.0],["2001-05-14",0.94,0.94,0.94,0.94,3300.0],["2001-05-15",0.98,0.99,0.98,0.99,3500.0],["2001-05-16",0.95,0.95,0.91,0.93,17300.0],["2001-05-17",0.92,0.93,0.83,0.85,97300.0],["2001-05-18",0.84,0.91,0.84,0.84,11100.0],["2001-05-21",0.84,0.84,0.78,0.8,12700.0],["2001-05-22",0.75,0.82,0.75,0.81,46400.0],["2001-05-23",0.78,0.8,0.78,0.78,18500.0],["2001-05-24",0.78,0.88,0.76,0.79,70600.0],["2001-05-25",0.8,0.8,0.75,0.75,21500.0],["2001-05-29",0.75,0.75,0.73,0.73,11900.0],["2001-05-30",0.77,0.77,0.75,0.75,5100.0],["2001-05-31",0.77,0.77,0.71,0.71,11900.0],["2001-06-01",0.71,0.84,0.7,0.84,24800.0],["2001-06-04",0.85,0.97,0.85,0.97,19600.0],["2001-06-05",0.96,0.97,0.91,0.96,15500.0],["2001-06-06",0.92,0.95,0.92,0.92,7100.0],["2001-06-07",0.95,0.95,0.94,0.94,3700.0],["2001-06-08",0.95,0.98,0.95,0.96,25300.0],["2001-06-11",0.99,1.11,0.98,1.1,34500.0],["2001-06-12",1.02,2.06,0.95,1.0,63900.0],["2001-06-13",1.07,1.1,0.98,0.98,37900.0],["2001-06-14",0.98,0.98,0.95,0.95,10400.0],["2001-06-15",0.97,0.97,0.95,0.96,9600.0],["2001-06-18",0.98,0.98,0.98,0.98,100.0],["2001-06-19",0.98,1.01,0.95,1.01,31800.0],["2001-06-20",0.98,1.02,0.96,1.02,17700.0],["2001-06-21",1.03,1.05,1.0,1.05,28700.0],["2001-06-22",1.06,1.06,1.02,1.02,16000.0],["2001-06-25",1.09,1.1,1.03,1.1,28500.0],["2001-06-26",1.04,1.1,1.04,1.1,30400.0],["2001-06-27",1.12,1.2,1.12,1.2,4100.0],["2001-06-28",1.2,1.32,1.2,1.21,9900.0],["2001-06-29",1.22,1.29,1.21,1.29,4100.0],["2001-07-02",1.29,1.34,1.22,1.28,5400.0],["2001-07-03",1.28,1.34,1.25,1.27,8900.0],["2001-07-05",1.28,1.28,1.14,1.14,5300.0],["2001-07-06",1.13,1.13,1.1,1.1,1700.0],["2001-07-09",1.19,1.42,1.19,1.19,12300.0],["2001-07-10",1.2,1.3,1.1,1.1,13100.0],["2001-07-11",1.15,1.15,1.11,1.15,3400.0],["2001-07-12",1.14,1.15,1.1,1.1,5400.0],["2001-07-13",1.1,1.14,1.1,1.14,1300.0],["2001-07-16",1.11,1.11,1.1,1.1,2500.0],["2001-07-17",1.26,1.91,1.2,1.66,323800.0],["2001-07-18",1.64,1.75,1.58,1.62,77500.0],["2001-07-19",1.79,1.89,1.64,1.84,83500.0],["2001-07-20",1.89,2.43,1.84,2.43,226800.0],["2001-07-23",2.63,2.75,2.47,2.54,254500.0],["2001-07-24",2.65,2.65,2.12,2.4,91700.0],["2001-07-25",2.32,2.32,1.94,2.1,139700.0],["2001-07-26",2.14,2.15,1.94,2.05,61600.0],["2001-07-27",2.1,2.1,1.95,1.98,23600.0],["2001-07-30",1.99,2.0,1.9,1.91,26100.0],["2001-07-31",1.91,2.15,1.91,2.08,48500.0],["2001-08-01",2.23,2.3,2.1,2.26,40800.0],["2001-08-02",2.28,2.29,2.1,2.15,20400.0],["2001-08-03",2.07,2.15,2.07,2.14,11800.0],["2001-08-06",2.19,2.33,2.05,2.1,9500.0],["2001-08-07",2.15,2.18,2.05,2.05,6100.0],["2001-08-08",2.06,2.15,2.05,2.14,53600.0],["2001-08-09",2.14,2.15,2.04,2.15,10800.0],["2001-08-10",2.06,2.1,2.03,2.05,12100.0],["2001-08-13",2.05,2.1,2.01,2.01,29100.0],["2001-08-14",2.05,2.05,2.01,2.01,15200.0],["2001-08-15",2.02,2.02,2.01,2.01,10600.0],["2001-08-16",2.01,2.09,2.01,2.01,16100.0],["2001-08-17",2.05,2.09,2.0,2.0,14100.0],["2001-08-20",2.03,2.03,2.02,2.02,9000.0],["2001-08-21",2.02,2.09,2.0,2.0,20400.0],["2001-08-22",2.0,2.02,1.96,2.02,25100.0],["2001-08-23",2.01,2.02,1.92,1.92,25400.0],["2001-08-24",1.95,1.99,1.92,1.92,27000.0],["2001-08-27",1.92,2.0,1.91,1.91,5900.0],["2001-08-28",1.91,1.91,1.91,1.91,3500.0],["2001-08-29",1.91,2.0,1.91,2.0,13600.0],["2001-08-30",1.98,1.98,1.91,1.98,14400.0],["2001-08-31",1.91,1.95,1.91,1.95,14600.0],["2001-09-04",1.96,2.15,1.96,1.98,2600.0],["2001-09-05",2.0,2.0,1.93,1.93,3400.0],["2001-09-06",1.94,1.94,1.93,1.93,200.0],["2001-09-07",1.95,2.0,1.85,1.98,5500.0],["2001-09-10",1.98,2.0,1.92,2.0,11900.0],["2001-09-17",1.9,1.96,1.7,1.78,30500.0],["2001-09-18",1.89,1.95,1.78,1.95,13000.0],["2001-09-19",1.86,1.86,1.56,1.64,26000.0],["2001-09-20",1.57,1.64,1.51,1.64,18500.0],["2001-09-21",1.52,1.55,1.35,1.49,24400.0],["2001-09-24",1.5,1.63,1.36,1.6,15300.0],["2001-09-25",1.7,1.7,1.65,1.7,2500.0],["2001-09-26",1.71,1.83,1.6,1.83,2200.0],["2001-09-27",1.72,1.83,1.62,1.83,12300.0],["2001-09-28",1.84,1.84,1.75,1.76,11300.0],["2001-10-01",1.75,1.82,1.6,1.6,7800.0],["2001-10-02",1.7,1.86,1.65,1.81,7000.0],["2001-10-03",1.77,1.86,1.49,1.8,11200.0],["2001-10-04",1.7,1.8,1.55,1.6,35300.0],["2001-10-05",1.6,1.62,1.5,1.55,5200.0],["2001-10-08",1.51,1.63,1.51,1.6,3500.0],["2001-10-09",1.5,1.6,1.49,1.5,4400.0],["2001-10-10",1.59,1.59,1.42,1.45,6700.0],["2001-10-11",1.42,1.49,1.42,1.44,5800.0],["2001-10-12",1.5,1.99,1.5,1.85,13300.0],["2001-10-15",1.7,1.95,1.56,1.75,28300.0],["2001-10-16",1.74,1.94,1.7,1.94,18200.0],["2001-10-17",2.0,2.2,1.99,2.2,73300.0],["2001-10-18",2.09,2.25,1.9,2.09,46200.0],["2001-10-19",2.12,2.13,1.91,2.03,7700.0],["2001-10-22",1.89,1.94,1.8,1.8,16200.0],["2001-10-23",1.77,1.86,1.72,1.8,14700.0],["2001-10-24",1.83,1.88,1.66,1.75,15300.0],["2001-10-25",1.71,1.74,1.66,1.66,2200.0],["2001-10-26",1.65,1.74,1.6,1.73,19100.0],["2001-10-29",1.61,1.85,1.61,1.72,45000.0],["2001-10-30",1.73,1.79,1.73,1.73,16400.0],["2001-10-31",1.79,1.86,1.73,1.86,19400.0],["2001-11-01",1.89,1.9,1.81,1.9,8400.0],["2001-11-02",1.71,1.88,1.7,1.84,6000.0],["2001-11-05",1.78,1.85,1.75,1.85,9200.0],["2001-11-06",1.75,1.76,1.56,1.58,60600.0],["2001-11-07",1.52,1.58,1.5,1.5,65600.0],["2001-11-08",1.5,1.55,1.5,1.5,20300.0],["2001-11-09",1.51,1.64,1.5,1.5,15400.0],["2001-11-12",1.5,1.58,1.5,1.58,11100.0],["2001-11-13",1.52,1.58,1.51,1.58,18400.0],["2001-11-14",1.42,1.59,1.41,1.59,27400.0],["2001-11-15",1.46,1.6,1.46,1.59,17800.0],["2001-11-16",1.62,1.66,1.6,1.66,6400.0],["2001-11-19",1.52,1.54,1.52,1.54,2100.0],["2001-11-20",1.54,1.54,1.5,1.5,2200.0],["2001-11-21",1.54,1.56,1.5,1.51,7300.0],["2001-11-23",1.5,1.5,1.5,1.5,300.0],["2001-11-26",1.56,1.66,1.5,1.65,17300.0],["2001-11-27",1.65,1.8,1.65,1.8,6000.0],["2001-11-28",1.75,1.8,1.75,1.8,500.0],["2001-11-29",1.6,1.79,1.6,1.78,6600.0],["2001-11-30",1.79,1.85,1.48,1.51,62900.0],["2001-12-03",1.61,1.75,1.52,1.52,15300.0],["2001-12-04",1.52,1.54,1.5,1.54,24300.0],["2001-12-05",1.5,1.63,1.48,1.63,11800.0],["2001-12-06",1.54,1.56,1.46,1.52,14300.0],["2001-12-07",1.46,1.49,1.46,1.49,1300.0],["2001-12-10",1.46,1.55,1.4,1.4,19200.0],["2001-12-11",1.41,1.45,1.35,1.35,18400.0],["2001-12-12",1.35,1.35,1.32,1.32,9300.0],["2001-12-13",1.29,1.45,1.29,1.3,19800.0],["2001-12-14",1.3,1.47,1.3,1.4,29200.0],["2001-12-17",1.47,1.5,1.29,1.5,11400.0],["2001-12-18",1.36,1.36,1.35,1.35,2400.0],["2001-12-19",1.35,1.35,1.27,1.27,15600.0],["2001-12-20",1.27,1.32,1.25,1.3,6800.0],["2001-12-21",1.31,1.34,1.21,1.29,9700.0],["2001-12-24",1.21,1.25,1.2,1.25,10100.0],["2001-12-26",1.2,1.44,1.15,1.31,37800.0],["2001-12-27",1.33,1.45,1.25,1.32,15700.0],["2001-12-28",1.4,1.49,1.35,1.49,28100.0],["2001-12-31",1.4,1.45,1.29,1.45,43700.0],["2002-01-02",1.44,1.54,1.43,1.54,8800.0],["2002-01-03",1.55,1.69,1.55,1.69,11500.0],["2002-01-04",1.65,1.68,1.54,1.61,3800.0],["2002-01-07",1.6,1.61,1.59,1.61,7800.0],["2002-01-08",1.61,1.61,1.54,1.55,17500.0],["2002-01-09",1.6,1.74,1.54,1.74,9200.0],["2002-01-10",1.74,1.79,1.62,1.73,10400.0],["2002-01-11",1.71,1.78,1.62,1.78,7900.0],["2002-01-14",1.73,1.73,1.65,1.73,1200.0],["2002-01-15",1.65,1.7,1.59,1.69,17000.0],["2002-01-16",1.66,1.67,1.59,1.59,4000.0],["2002-01-17",1.66,1.71,1.6,1.64,7400.0],["2002-01-18",1.65,1.71,1.65,1.65,4500.0],["2002-01-22",1.71,1.79,1.66,1.74,6300.0],["2002-01-23",1.77,1.77,1.66,1.75,4600.0],["2002-01-24",1.68,1.73,1.68,1.73,5000.0],["2002-01-25",1.75,1.93,1.75,1.93,17600.0],["2002-01-28",1.92,2.03,1.92,2.03,51700.0],["2002-01-29",2.01,2.27,2.0,2.09,88400.0],["2002-01-30",2.1,2.18,2.07,2.07,39700.0],["2002-01-31",2.1,2.25,2.07,2.11,12600.0],["2002-02-01",2.11,2.14,2.02,2.03,21700.0],["2002-02-04",2.03,2.11,1.81,1.84,74000.0],["2002-02-05",1.84,1.93,1.76,1.81,13900.0],["2002-02-06",1.76,1.76,1.6,1.65,32400.0],["2002-02-07",1.65,1.69,1.5,1.65,26900.0],["2002-02-08",1.68,1.69,1.44,1.66,23900.0],["2002-02-11",1.56,1.63,1.47,1.51,16000.0],["2002-02-12",1.55,1.74,1.55,1.72,20900.0],["2002-02-13",1.72,1.94,1.72,1.94,23800.0],["2002-02-14",1.96,1.96,1.86,1.96,6200.0],["2002-02-15",1.9,1.9,1.75,1.75,7700.0],["2002-02-19",1.82,1.82,1.68,1.75,10000.0],["2002-02-20",1.75,1.97,1.75,1.8,17000.0],["2002-02-21",1.76,1.94,1.76,1.94,7300.0],["2002-02-22",1.85,1.94,1.81,1.9,11500.0],["2002-02-25",1.81,1.9,1.76,1.76,3100.0],["2002-02-26",1.82,2.0,1.75,1.95,6700.0],["2002-02-27",1.96,2.04,1.91,1.91,24900.0],["2002-02-28",1.95,2.04,1.91,2.02,15500.0],["2002-03-01",2.04,2.07,2.0,2.0,11400.0],["2002-03-04",2.01,2.07,2.0,2.0,9200.0],["2002-03-05",2.0,2.07,1.82,1.94,34900.0],["2002-03-06",1.95,2.08,1.95,2.0,4000.0],["2002-03-07",2.0,2.1,1.84,1.95,12200.0],["2002-03-08",2.07,2.07,1.95,2.04,3800.0],["2002-03-11",1.95,2.06,1.86,2.05,6700.0],["2002-03-12",2.0,2.08,1.91,2.07,13200.0],["2002-03-13",2.04,2.07,2.04,2.07,5700.0],["2002-03-14",2.06,2.5,2.06,2.4,147100.0],["2002-03-15",2.45,2.6,2.32,2.55,72500.0],["2002-03-18",2.56,2.95,2.56,2.81,78800.0],["2002-03-19",2.85,2.91,2.75,2.85,56400.0],["2002-03-20",2.8,2.91,2.75,2.8,35100.0],["2002-03-21",2.75,2.75,2.62,2.63,8500.0],["2002-03-22",2.53,2.58,2.39,2.41,38500.0],["2002-03-25",2.78,2.9,2.46,2.67,37200.0],["2002-03-26",2.67,2.7,2.62,2.7,9300.0],["2002-03-27",2.7,2.7,2.7,2.7,0.0],["2002-03-28",2.6,2.71,2.6,2.71,8100.0],["2002-04-01",2.71,2.71,2.55,2.56,11200.0],["2002-04-02",2.55,2.55,2.39,2.52,29700.0],["2002-04-03",2.39,2.47,2.37,2.37,11900.0],["2002-04-04",2.4,2.43,2.37,2.43,9800.0],["2002-04-05",2.43,2.43,2.29,2.29,20900.0],["2002-04-08",2.27,2.35,2.08,2.18,33000.0],["2002-04-09",2.18,2.35,2.15,2.25,5500.0],["2002-04-10",2.24,2.45,2.22,2.45,9900.0],["2002-04-11",2.3,2.32,2.3,2.3,9100.0],["2002-04-12",2.3,2.3,2.25,2.3,4900.0],["2002-04-15",2.3,2.3,2.23,2.25,9400.0],["2002-04-16",2.25,2.25,2.11,2.25,16800.0],["2002-04-17",2.24,2.4,2.24,2.35,17400.0],["2002-04-18",2.51,2.52,2.2,2.42,25200.0],["2002-04-19",2.44,2.56,2.41,2.54,27500.0],["2002-04-22",2.65,2.69,2.57,2.57,20700.0],["2002-04-23",2.55,2.55,2.4,2.42,19700.0],["2002-04-24",2.22,2.22,1.76,1.88,64600.0],["2002-04-25",1.73,1.93,1.72,1.86,42400.0],["2002-04-26",1.91,1.91,1.74,1.84,19000.0],["2002-04-29",1.75,1.84,1.7,1.71,27500.0],["2002-04-30",1.71,1.75,1.71,1.71,11500.0],["2002-05-01",1.76,1.79,1.7,1.73,26600.0],["2002-05-02",1.72,1.72,1.61,1.62,21500.0],["2002-05-03",1.62,1.73,1.62,1.62,2900.0],["2002-05-06",1.61,1.73,1.61,1.66,5900.0],["2002-05-07",1.62,1.63,1.56,1.56,5700.0],["2002-05-08",1.64,1.64,1.57,1.57,1500.0],["2002-05-09",1.6,1.61,1.58,1.58,2800.0],["2002-05-10",1.6,1.62,1.58,1.58,6300.0],["2002-05-13",1.65,1.68,1.57,1.68,2700.0],["2002-05-14",1.68,1.77,1.68,1.77,7300.0],["2002-05-15",1.61,1.75,1.61,1.75,2700.0],["2002-05-16",1.71,1.71,1.7,1.7,3500.0],["2002-05-17",1.58,1.77,1.58,1.77,2800.0],["2002-05-20",1.74,1.74,1.74,1.74,100.0],["2002-05-21",1.61,1.61,1.6,1.6,2000.0],["2002-05-22",1.58,1.6,1.57,1.6,10600.0],["2002-05-23",1.73,1.73,1.73,1.73,400.0],["2002-05-24",1.74,1.74,1.56,1.6,27900.0],["2002-05-28",1.55,1.6,1.55,1.56,7900.0],["2002-05-29",1.57,1.64,1.56,1.59,4300.0],["2002-05-30",1.56,1.56,1.5,1.5,17600.0],["2002-05-31",1.57,1.57,1.55,1.55,3300.0],["2002-06-03",1.5,1.57,1.5,1.57,400.0],["2002-06-04",1.65,1.65,1.65,1.65,400.0],["2002-06-05",1.65,1.65,1.65,1.65,0.0],["2002-06-06",1.57,1.57,1.57,1.57,1500.0],["2002-06-07",1.57,1.57,1.52,1.52,5900.0],["2002-06-10",1.52,1.52,1.5,1.5,2400.0],["2002-06-11",1.5,1.53,1.41,1.49,18300.0],["2002-06-12",1.41,1.5,1.35,1.44,19900.0],["2002-06-13",1.41,1.44,1.41,1.44,4000.0],["2002-06-14",1.35,1.43,1.32,1.43,5700.0],["2002-06-17",1.27,1.35,1.12,1.2,14100.0],["2002-06-18",1.3,1.43,1.3,1.43,2600.0],["2002-06-19",1.44,1.54,1.44,1.54,10800.0],["2002-06-20",1.4,1.4,1.4,1.4,300.0],["2002-06-21",1.41,1.41,1.41,1.41,200.0],["2002-06-24",1.4,1.45,1.31,1.4,4800.0],["2002-06-25",1.4,1.54,1.35,1.54,12800.0],["2002-06-26",1.55,1.67,1.45,1.45,15600.0],["2002-06-27",1.69,1.69,1.35,1.35,26100.0],["2002-06-28",1.36,1.41,1.29,1.29,24200.0],["2002-07-01",1.4,1.4,1.27,1.35,22000.0],["2002-07-02",1.34,1.34,1.1,1.21,24500.0],["2002-07-03",1.25,1.25,1.08,1.25,62000.0],["2002-07-05",1.25,1.25,1.25,1.25,2800.0],["2002-07-08",1.36,1.39,1.25,1.25,19300.0],["2002-07-09",1.21,1.28,1.16,1.28,13700.0],["2002-07-10",1.29,1.34,1.25,1.25,18000.0],["2002-07-11",1.15,1.22,1.12,1.17,24500.0],["2002-07-12",1.17,1.29,1.17,1.29,1600.0],["2002-07-15",1.29,1.29,1.15,1.15,11900.0],["2002-07-16",1.25,1.25,1.05,1.19,15400.0],["2002-07-17",1.19,1.25,1.15,1.15,38500.0],["2002-07-18",1.19,1.2,1.17,1.17,33800.0],["2002-07-19",1.17,1.19,1.07,1.08,10400.0],["2002-07-22",1.12,1.19,1.02,1.14,21900.0],["2002-07-23",1.15,1.2,0.99,1.2,4400.0],["2002-07-24",1.04,1.19,0.99,1.19,25400.0],["2002-07-25",1.2,1.2,0.82,1.15,30700.0],["2002-07-26",1.06,1.15,0.88,1.04,23600.0],["2002-07-29",1.02,1.15,0.91,1.05,21100.0],["2002-07-30",1.15,1.15,1.0,1.0,12400.0],["2002-07-31",1.05,1.07,1.0,1.05,8000.0],["2002-08-01",1.01,1.01,0.95,0.95,2000.0],["2002-08-02",1.02,1.08,0.95,1.08,18700.0],["2002-08-05",1.01,1.15,1.01,1.15,5800.0],["2002-08-06",1.09,1.15,1.09,1.1,2900.0],["2002-08-07",1.11,1.18,1.1,1.18,8300.0],["2002-08-08",1.1,1.1,1.08,1.08,7200.0],["2002-08-09",1.11,1.11,1.08,1.08,5400.0],["2002-08-12",1.08,1.15,1.08,1.15,8800.0],["2002-08-13",1.1,1.1,1.1,1.1,5000.0],["2002-08-14",1.09,1.11,1.09,1.1,3400.0],["2002-08-15",1.12,1.19,1.11,1.19,4200.0],["2002-08-16",1.08,1.12,1.08,1.08,1200.0],["2002-08-19",1.09,1.09,1.09,1.09,500.0],["2002-08-20",1.08,1.08,0.8,1.0,53700.0],["2002-08-21",0.99,1.1,0.99,1.0,13600.0],["2002-08-22",1.01,1.29,1.01,1.29,23500.0],["2002-08-23",1.29,1.35,1.2,1.2,4100.0],["2002-08-26",1.3,1.3,1.2,1.2,5000.0],["2002-08-27",1.3,1.3,1.2,1.2,3100.0],["2002-08-28",1.32,1.33,1.32,1.33,800.0],["2002-08-29",1.2,1.23,1.2,1.21,6000.0],["2002-08-30",1.3,1.3,1.2,1.22,2300.0],["2002-09-03",1.21,1.21,1.15,1.15,2100.0],["2002-09-04",1.15,1.15,1.12,1.12,2000.0],["2002-09-05",1.29,1.29,1.09,1.09,1700.0],["2002-09-06",1.09,1.1,1.0,1.01,17100.0],["2002-09-09",1.0,1.02,1.0,1.01,14700.0],["2002-09-10",1.01,1.01,0.92,0.96,4600.0],["2002-09-11",0.98,1.12,0.97,1.07,12900.0],["2002-09-12",1.07,1.1,1.06,1.06,7900.0],["2002-09-13",1.06,1.16,1.06,1.16,4100.0],["2002-09-16",1.15,1.15,0.86,0.92,16600.0],["2002-09-17",1.05,1.14,1.05,1.13,5700.0],["2002-09-18",1.1,1.1,1.05,1.06,1700.0],["2002-09-19",1.13,1.28,0.95,1.03,66500.0],["2002-09-20",1.05,1.1,1.0,1.0,2000.0],["2002-09-23",0.99,1.02,0.93,0.93,6400.0],["2002-09-24",0.93,1.01,0.84,1.01,16700.0],["2002-09-25",1.01,1.01,0.92,0.98,27200.0],["2002-09-26",0.94,0.98,0.91,0.98,9400.0],["2002-09-27",0.98,0.98,0.98,0.98,100.0],["2002-09-30",0.98,0.98,0.91,0.95,7900.0],["2002-10-01",0.95,0.95,0.94,0.95,2300.0],["2002-10-02",0.97,1.05,0.97,1.05,6100.0],["2002-10-03",1.07,1.08,0.88,0.95,6900.0],["2002-10-04",1.0,1.08,0.88,1.08,12600.0],["2002-10-07",0.96,1.08,0.96,1.08,1600.0],["2002-10-08",0.95,1.09,0.94,0.94,1100.0],["2002-10-09",0.94,0.94,0.94,0.94,0.0],["2002-10-10",1.1,1.15,0.86,0.86,8200.0],["2002-10-11",0.86,1.0,0.83,1.0,9100.0],["2002-10-14",1.03,1.05,1.0,1.05,8200.0],["2002-10-15",1.0,1.0,0.83,0.95,17100.0],["2002-10-16",0.95,0.96,0.9,0.96,4400.0],["2002-10-17",0.96,0.99,0.91,0.99,2900.0],["2002-10-18",0.96,0.96,0.91,0.91,2900.0],["2002-10-21",0.95,0.96,0.94,0.94,5500.0],["2002-10-22",0.94,0.96,0.92,0.92,5900.0],["2002-10-23",0.94,1.09,0.85,0.85,21300.0],["2002-10-24",0.91,1.08,0.86,1.08,7700.0],["2002-10-25",1.05,1.09,0.92,1.09,8200.0],["2002-10-28",1.01,1.14,0.93,1.1,11900.0],["2002-10-29",1.03,1.08,1.03,1.05,4100.0],["2002-10-30",1.04,1.09,0.9,1.05,7600.0],["2002-10-31",1.01,1.14,1.01,1.14,6400.0],["2002-11-01",1.1,1.1,0.84,0.94,20700.0],["2002-11-04",0.9,0.98,0.9,0.97,13200.0],["2002-11-05",0.98,0.98,0.97,0.97,3800.0],["2002-11-06",0.98,1.1,0.98,1.07,8000.0],["2002-11-07",1.07,1.1,1.04,1.09,5800.0],["2002-11-08",1.09,1.1,0.98,1.1,12400.0],["2002-11-11",1.1,1.1,1.1,1.1,0.0],["2002-11-12",1.09,1.2,1.04,1.13,41400.0],["2002-11-13",1.07,1.07,1.0,1.0,7400.0],["2002-11-14",1.03,1.07,1.0,1.02,8500.0],["2002-11-15",1.0,1.02,0.85,0.95,40800.0],["2002-11-18",0.93,1.0,0.93,1.0,14300.0],["2002-11-19",1.02,1.02,0.97,1.01,3800.0],["2002-11-20",0.97,1.0,0.95,1.0,3000.0],["2002-11-21",1.03,1.22,1.03,1.19,53800.0],["2002-11-22",1.19,1.27,1.14,1.25,55700.0],["2002-11-25",1.21,1.25,1.21,1.23,45500.0],["2002-11-26",1.24,1.27,1.2,1.25,24300.0],["2002-11-27",1.24,1.25,1.15,1.18,11900.0],["2002-11-29",1.19,1.19,1.15,1.15,1700.0],["2002-12-02",1.17,1.17,1.11,1.14,6500.0],["2002-12-03",1.15,1.19,1.13,1.15,5500.0],["2002-12-04",1.18,1.43,1.18,1.36,75400.0],["2002-12-05",1.38,1.42,1.31,1.31,40800.0],["2002-12-06",1.29,1.35,1.25,1.26,26900.0],["2002-12-09",1.26,1.3,1.21,1.22,8400.0],["2002-12-10",1.27,1.44,1.27,1.43,12100.0],["2002-12-11",1.36,1.44,1.35,1.35,9300.0],["2002-12-12",1.34,1.36,1.34,1.34,8400.0],["2002-12-13",1.31,1.33,1.26,1.26,13600.0],["2002-12-16",1.26,1.35,1.25,1.3,12800.0],["2002-12-17",1.26,1.3,1.22,1.24,6400.0],["2002-12-18",1.25,1.3,1.21,1.25,8300.0],["2002-12-19",1.21,1.27,1.21,1.21,4400.0],["2002-12-20",1.21,1.22,1.21,1.22,2700.0],["2002-12-23",1.23,1.24,1.21,1.21,13400.0],["2002-12-24",1.2,1.28,1.2,1.21,12900.0],["2002-12-26",1.2,1.25,1.2,1.22,2900.0],["2002-12-27",1.21,1.22,1.21,1.21,12400.0],["2002-12-30",1.2,1.25,1.2,1.22,4600.0],["2002-12-31",1.2,1.28,1.14,1.23,9600.0],["2003-01-02",1.21,1.3,1.21,1.25,5900.0],["2003-01-03",1.28,1.29,1.19,1.19,13600.0],["2003-01-06",1.2,1.2,1.14,1.2,4500.0],["2003-01-07",1.19,1.26,1.15,1.18,5100.0],["2003-01-08",1.22,1.22,1.21,1.21,1900.0],["2003-01-09",1.21,1.21,1.16,1.19,13600.0],["2003-01-10",1.18,1.18,1.12,1.12,9700.0],["2003-01-13",1.09,1.13,1.09,1.12,6100.0],["2003-01-14",1.09,1.15,1.08,1.08,9900.0],["2003-01-15",1.08,1.08,1.08,1.08,2400.0],["2003-01-16",1.08,1.11,1.01,1.04,18400.0],["2003-01-17",1.05,1.19,1.05,1.12,18800.0],["2003-01-21",1.15,1.15,1.09,1.09,1600.0],["2003-01-22",1.13,1.15,1.1,1.1,4600.0],["2003-01-23",1.17,1.2,1.12,1.17,11200.0],["2003-01-24",1.17,1.17,1.17,1.17,0.0],["2003-01-27",1.17,1.22,1.14,1.2,6600.0],["2003-01-28",1.24,1.3,1.2,1.28,30400.0],["2003-01-29",1.29,1.38,1.16,1.38,31600.0],["2003-01-30",1.4,1.4,1.26,1.4,16000.0],["2003-01-31",1.34,1.39,1.31,1.36,10400.0],["2003-02-03",1.37,1.49,1.37,1.4,46800.0],["2003-02-04",1.35,1.39,0.98,1.0,132200.0],["2003-02-05",1.0,1.07,0.95,0.95,61700.0],["2003-02-06",0.94,0.95,0.92,0.92,22400.0],["2003-02-07",0.91,0.93,0.86,0.93,90200.0],["2003-02-10",0.92,0.93,0.9,0.91,5300.0],["2003-02-11",0.92,0.93,0.9,0.92,5100.0],["2003-02-12",0.92,0.92,0.88,0.9,8700.0],["2003-02-13",0.89,0.94,0.86,0.94,5300.0],["2003-02-14",0.87,0.92,0.87,0.9,5200.0],["2003-02-18",0.86,0.94,0.86,0.94,2500.0],["2003-02-19",0.93,0.94,0.87,0.87,5000.0],["2003-02-20",0.85,1.1,0.85,0.97,37800.0],["2003-02-21",0.89,0.96,0.89,0.94,8700.0],["2003-02-24",0.95,0.96,0.91,0.92,6200.0],["2003-02-25",0.9,0.93,0.9,0.92,1100.0],["2003-02-26",0.96,1.01,0.94,0.98,14500.0],["2003-02-27",0.98,1.0,0.96,1.0,9900.0],["2003-02-28",0.97,1.01,0.97,1.0,1300.0],["2003-03-03",1.0,1.01,0.98,1.01,6600.0],["2003-03-04",1.01,1.07,1.0,1.07,12000.0],["2003-03-05",1.05,1.05,1.02,1.04,10500.0],["2003-03-06",1.01,1.07,0.97,1.07,9500.0],["2003-03-07",1.0,1.06,1.0,1.02,6400.0],["2003-03-10",1.0,1.02,0.99,1.01,8900.0],["2003-03-11",1.01,1.03,0.96,1.02,6600.0],["2003-03-12",1.02,1.05,0.98,1.04,12400.0],["2003-03-13",1.03,1.08,0.99,1.07,12900.0],["2003-03-14",1.06,1.06,1.01,1.05,6200.0],["2003-03-17",1.04,1.09,1.04,1.06,10000.0],["2003-03-18",1.02,1.07,1.0,1.04,11500.0],["2003-03-19",1.08,1.08,1.03,1.03,3900.0],["2003-03-20",1.06,1.1,1.03,1.1,5100.0],["2003-03-21",1.11,1.13,1.01,1.01,13400.0],["2003-03-24",1.02,1.05,1.01,1.05,1500.0],["2003-03-25",1.02,1.1,1.02,1.02,3700.0],["2003-03-26",1.07,1.12,1.07,1.1,15100.0],["2003-03-27",1.08,1.09,1.07,1.08,2800.0],["2003-03-28",1.08,1.08,1.05,1.05,1100.0],["2003-03-31",1.03,1.09,1.02,1.08,5100.0],["2003-04-01",1.07,1.07,1.05,1.05,5700.0],["2003-04-02",1.06,1.06,1.04,1.06,5000.0],["2003-04-03",1.06,1.08,1.03,1.04,6700.0],["2003-04-04",1.08,1.09,1.05,1.07,13600.0],["2003-04-07",1.09,1.11,1.04,1.1,12200.0],["2003-04-08",1.1,1.1,1.04,1.04,5700.0],["2003-04-09",1.08,1.08,1.08,1.08,4000.0],["2003-04-10",1.08,1.09,1.05,1.09,1600.0],["2003-04-11",1.04,1.12,1.04,1.06,2600.0],["2003-04-14",1.04,1.05,1.03,1.03,15600.0],["2003-04-15",1.03,1.05,1.02,1.02,7800.0],["2003-04-16",1.05,1.05,1.03,1.03,900.0],["2003-04-17",1.04,1.05,1.01,1.05,8600.0],["2003-04-21",1.05,1.08,1.02,1.02,2600.0],["2003-04-22",1.02,1.08,1.02,1.08,3200.0],["2003-04-23",1.07,1.07,1.06,1.06,3400.0],["2003-04-24",1.04,1.15,1.03,1.14,23900.0],["2003-04-25",1.16,1.18,1.04,1.12,5600.0],["2003-04-28",1.13,1.13,1.1,1.1,2800.0],["2003-04-29",1.1,1.11,1.1,1.11,1500.0],["2003-04-30",1.1,1.16,1.05,1.07,15800.0],["2003-05-01",1.05,1.05,1.02,1.05,12700.0],["2003-05-02",1.02,1.04,1.01,1.01,13700.0],["2003-05-05",1.02,1.02,1.0,1.01,1200.0],["2003-05-06",1.01,1.04,1.01,1.04,3800.0],["2003-05-07",1.04,1.07,1.03,1.07,9000.0],["2003-05-08",1.08,1.08,1.04,1.05,10300.0],["2003-05-09",1.04,1.06,1.04,1.05,10700.0],["2003-05-12",1.05,1.08,1.05,1.07,8500.0],["2003-05-13",1.01,1.07,1.01,1.04,1700.0],["2003-05-14",1.06,1.16,1.05,1.12,13400.0],["2003-05-15",1.08,1.16,1.07,1.16,10500.0],["2003-05-16",1.1,1.1,1.06,1.07,9100.0],["2003-05-19",1.06,1.07,1.03,1.07,12100.0],["2003-05-20",1.07,1.1,1.04,1.05,7000.0],["2003-05-21",1.05,1.05,1.03,1.03,14800.0],["2003-05-22",1.03,1.05,1.03,1.05,4300.0],["2003-05-23",1.03,1.04,1.03,1.04,3000.0],["2003-05-27",1.07,1.08,1.02,1.02,12500.0],["2003-05-28",1.02,1.06,1.02,1.04,17800.0],["2003-05-29",1.03,1.06,1.02,1.06,16000.0],["2003-05-30",1.08,1.12,1.05,1.07,30000.0],["2003-06-02",1.05,1.15,1.05,1.12,11200.0],["2003-06-03",1.1,1.11,1.1,1.11,6700.0],["2003-06-04",1.1,1.15,1.08,1.1,8700.0],["2003-06-05",1.1,1.2,1.1,1.15,15000.0],["2003-06-06",1.1,1.33,1.1,1.33,35000.0],["2003-06-09",1.21,1.38,1.21,1.32,25600.0],["2003-06-10",1.51,1.64,1.4,1.57,43600.0],["2003-06-11",1.55,1.57,1.38,1.41,26600.0],["2003-06-12",1.5,1.5,1.29,1.36,14800.0],["2003-06-13",1.36,1.4,1.32,1.4,11700.0],["2003-06-16",1.34,1.39,1.3,1.37,13600.0],["2003-06-17",1.4,1.48,1.37,1.48,8700.0],["2003-06-18",1.45,1.45,1.35,1.42,49600.0],["2003-06-19",1.42,1.42,1.35,1.38,16100.0],["2003-06-20",1.36,1.4,1.35,1.39,29200.0],["2003-06-23",1.39,1.4,1.33,1.37,6500.0],["2003-06-24",1.33,1.33,1.02,1.24,43600.0],["2003-06-25",1.21,1.25,1.21,1.25,4000.0],["2003-06-26",1.24,1.25,1.21,1.25,3700.0],["2003-06-27",1.21,1.25,1.17,1.25,2800.0],["2003-06-30",1.26,1.27,1.25,1.27,5600.0],["2003-07-01",1.25,1.26,1.25,1.25,3400.0],["2003-07-02",1.25,1.25,1.25,1.25,0.0],["2003-07-03",1.2,1.25,1.12,1.25,9300.0],["2003-07-07",1.24,1.27,1.17,1.27,7300.0],["2003-07-08",1.2,1.26,1.2,1.26,1300.0],["2003-07-09",1.3,1.35,1.26,1.33,16200.0],["2003-07-10",1.37,1.43,1.31,1.42,24900.0],["2003-07-11",1.3,1.42,1.29,1.37,12400.0],["2003-07-14",1.35,1.49,1.35,1.43,19500.0],["2003-07-15",1.41,1.42,1.4,1.42,11700.0],["2003-07-16",1.4,1.4,1.38,1.38,4800.0],["2003-07-17",1.42,1.42,1.38,1.38,2600.0],["2003-07-18",1.36,1.46,1.36,1.45,12300.0],["2003-07-21",1.42,1.48,1.4,1.46,8900.0],["2003-07-22",1.4,1.4,1.11,1.15,68000.0],["2003-07-23",1.14,1.19,1.1,1.13,29300.0],["2003-07-24",1.11,1.16,1.08,1.1,19900.0],["2003-07-25",1.07,1.1,1.03,1.03,22600.0],["2003-07-28",1.05,1.05,1.0,1.03,33300.0],["2003-07-29",1.0,1.04,0.96,0.98,41500.0],["2003-07-30",0.98,1.04,0.96,1.04,10900.0],["2003-07-31",1.04,1.06,0.97,1.03,40400.0],["2003-08-01",1.01,1.08,0.99,1.08,31200.0],["2003-08-04",1.08,1.18,1.08,1.18,4400.0],["2003-08-05",1.18,1.18,1.08,1.12,13700.0],["2003-08-06",1.12,1.17,1.09,1.16,4800.0],["2003-08-07",1.18,1.21,1.18,1.2,6100.0],["2003-08-08",1.17,1.17,1.13,1.13,3800.0],["2003-08-11",1.15,1.2,1.09,1.19,21200.0],["2003-08-12",1.21,1.21,1.16,1.2,11500.0],["2003-08-13",1.19,1.25,1.19,1.24,6300.0],["2003-08-14",1.2,1.24,1.15,1.15,36000.0],["2003-08-15",1.2,1.2,1.2,1.2,1500.0],["2003-08-18",1.2,1.28,1.2,1.22,30400.0],["2003-08-19",1.21,1.21,1.03,1.13,40000.0],["2003-08-20",1.1,1.12,1.06,1.1,9100.0],["2003-08-21",1.19,1.19,1.11,1.14,4100.0],["2003-08-22",1.13,1.13,1.02,1.07,14700.0],["2003-08-25",1.07,1.13,1.07,1.13,5900.0],["2003-08-26",1.1,1.1,1.08,1.08,600.0],["2003-08-27",1.1,1.17,1.09,1.13,16300.0],["2003-08-28",1.13,1.17,1.08,1.08,10200.0],["2003-08-29",1.08,1.1,1.07,1.1,11600.0],["2003-09-02",1.14,1.16,1.14,1.16,7600.0],["2003-09-03",1.14,1.15,1.07,1.1,7700.0],["2003-09-04",1.4,1.46,1.26,1.27,169600.0],["2003-09-05",1.35,1.35,1.19,1.21,83000.0],["2003-09-08",1.2,1.29,1.19,1.24,38700.0],["2003-09-09",1.28,1.28,1.19,1.25,34900.0],["2003-09-10",1.21,1.27,1.2,1.25,29900.0],["2003-09-11",1.26,1.26,1.2,1.2,29100.0],["2003-09-12",1.21,1.26,1.2,1.25,20300.0],["2003-09-15",1.26,1.26,1.16,1.2,23000.0],["2003-09-16",1.23,1.34,1.23,1.27,26100.0],["2003-09-17",1.26,1.3,1.22,1.24,11000.0],["2003-09-18",1.33,1.33,1.15,1.17,85000.0],["2003-09-19",1.2,1.25,1.18,1.22,8700.0],["2003-09-22",1.23,1.24,1.2,1.23,16800.0],["2003-09-23",1.21,1.23,1.18,1.21,49700.0],["2003-09-24",1.2,1.21,1.17,1.19,25700.0],["2003-09-25",1.19,1.2,1.11,1.17,30100.0],["2003-09-26",1.17,1.18,1.11,1.14,8900.0],["2003-09-29",1.19,1.2,1.12,1.13,20700.0],["2003-09-30",1.13,1.13,0.98,1.07,99000.0],["2003-10-01",1.04,1.13,1.02,1.05,29700.0],["2003-10-02",1.1,1.12,1.02,1.07,11900.0],["2003-10-03",1.08,1.12,1.05,1.1,17700.0],["2003-10-06",1.1,1.12,1.07,1.1,11700.0],["2003-10-07",1.11,1.11,1.07,1.09,13100.0],["2003-10-08",1.11,1.12,1.07,1.08,7800.0],["2003-10-09",1.09,1.1,1.06,1.07,16800.0],["2003-10-10",1.0,1.1,0.98,1.01,96000.0],["2003-10-13",1.0,1.05,1.0,1.0,54400.0],["2003-10-14",1.0,1.05,1.0,1.04,22100.0],["2003-10-15",1.03,1.06,1.03,1.06,20700.0],["2003-10-16",1.07,1.08,1.01,1.07,23000.0],["2003-10-17",1.03,1.08,1.03,1.03,5600.0],["2003-10-20",1.05,1.08,1.01,1.06,12700.0],["2003-10-21",1.08,1.11,1.08,1.08,13900.0],["2003-10-22",1.04,1.09,1.03,1.09,4600.0],["2003-10-23",1.1,1.11,1.05,1.06,13200.0],["2003-10-24",1.02,1.11,1.01,1.1,10100.0],["2003-10-27",1.11,1.11,1.01,1.04,20600.0],["2003-10-28",1.05,1.08,1.02,1.08,7900.0],["2003-10-29",1.04,1.05,1.01,1.05,9500.0],["2003-10-30",1.03,1.49,1.03,1.45,591100.0],["2003-10-31",1.41,1.69,1.4,1.56,475100.0],["2003-11-03",2.0,3.28,1.85,3.05,3002500.0],["2003-11-04",3.06,3.18,2.64,2.85,1064000.0],["2003-11-05",2.78,2.99,2.78,2.88,194600.0],["2003-11-06",2.88,3.32,2.81,3.1,537900.0],["2003-11-07",3.1,3.27,2.89,3.01,161600.0],["2003-11-10",2.94,3.13,2.94,3.05,151600.0],["2003-11-11",2.98,3.0,2.33,2.5,401300.0],["2003-11-12",2.49,2.49,2.16,2.34,241800.0],["2003-11-13",2.27,2.85,2.11,2.74,266300.0],["2003-11-14",2.85,3.02,2.7,2.7,163700.0],["2003-11-17",2.71,2.71,2.41,2.58,52300.0],["2003-11-18",2.11,2.21,1.78,1.99,657400.0],["2003-11-19",1.89,1.99,1.84,1.84,172500.0],["2003-11-20",1.85,1.97,1.85,1.9,112300.0],["2003-11-21",1.92,2.1,1.9,1.92,56800.0],["2003-11-24",1.94,2.09,1.94,2.09,55600.0],["2003-11-25",2.11,2.32,2.01,2.3,101000.0],["2003-11-26",2.18,2.35,2.15,2.34,82800.0],["2003-11-28",2.33,2.33,2.23,2.26,29900.0],["2003-12-01",2.19,2.35,2.12,2.15,44200.0],["2003-12-02",2.25,2.34,2.25,2.28,41300.0],["2003-12-03",2.26,2.33,2.26,2.28,23300.0],["2003-12-04",2.17,2.28,2.01,2.16,86600.0],["2003-12-05",2.05,2.15,2.05,2.08,25300.0],["2003-12-08",2.06,2.19,2.06,2.14,13900.0],["2003-12-09",2.14,2.99,2.12,2.8,435100.0],["2003-12-10",2.89,2.89,2.49,2.59,181900.0],["2003-12-11",2.55,2.67,2.49,2.53,73200.0],["2003-12-12",2.61,2.75,2.6,2.63,41200.0],["2003-12-15",2.75,2.9,2.7,2.78,116800.0],["2003-12-16",2.71,2.78,2.65,2.66,22600.0],["2003-12-17",2.61,2.73,2.55,2.55,36800.0],["2003-12-18",2.52,2.66,2.52,2.55,26700.0],["2003-12-19",2.56,2.69,2.55,2.61,16100.0],["2003-12-22",2.56,2.69,2.55,2.6,14300.0],["2003-12-23",2.58,2.64,2.55,2.59,20500.0],["2003-12-24",2.51,2.71,2.51,2.67,33000.0],["2003-12-26",2.67,2.67,2.63,2.66,3300.0],["2003-12-29",2.61,2.7,2.6,2.61,24800.0],["2003-12-30",2.6,2.64,2.51,2.59,66700.0],["2003-12-31",2.51,2.57,2.45,2.51,26100.0],["2004-01-02",2.54,2.54,2.45,2.45,32100.0],["2004-01-05",2.5,2.61,2.44,2.58,31400.0],["2004-01-06",2.46,2.63,2.46,2.62,20600.0],["2004-01-07",2.46,2.72,2.46,2.6,53800.0],["2004-01-08",2.59,2.62,2.54,2.56,33200.0],["2004-01-09",2.52,2.62,2.36,2.43,93300.0],["2004-01-12",2.44,2.5,2.27,2.37,24900.0],["2004-01-13",2.34,2.49,2.33,2.39,168300.0],["2004-01-14",2.45,2.49,2.33,2.36,48400.0],["2004-01-15",2.22,2.43,2.22,2.4,26900.0],["2004-01-16",2.48,2.48,2.33,2.42,16900.0],["2004-01-20",2.38,2.49,2.22,2.28,104800.0],["2004-01-21",2.43,2.47,2.23,2.33,56300.0],["2004-01-22",2.33,2.4,2.15,2.27,43200.0],["2004-01-23",2.16,2.33,2.16,2.3,17000.0],["2004-01-26",2.26,2.32,2.2,2.22,32600.0],["2004-01-27",2.26,2.34,2.25,2.3,17600.0],["2004-01-28",2.25,2.36,2.15,2.33,92800.0],["2004-01-29",2.44,2.45,2.17,2.26,59200.0],["2004-01-30",2.24,2.44,2.24,2.36,73100.0],["2004-02-02",2.1,2.15,1.66,1.75,558400.0],["2004-02-03",1.67,1.72,1.55,1.56,233200.0],["2004-02-04",1.53,1.7,1.53,1.63,97800.0],["2004-02-05",1.53,1.67,1.53,1.56,42100.0],["2004-02-06",1.55,1.64,1.53,1.61,54900.0],["2004-02-09",1.66,1.73,1.6,1.63,31800.0],["2004-02-10",1.65,1.72,1.65,1.71,38100.0],["2004-02-11",1.71,1.73,1.62,1.7,36900.0],["2004-02-12",1.67,1.75,1.65,1.75,26900.0],["2004-02-13",1.73,1.74,1.6,1.63,12500.0],["2004-02-17",1.64,1.66,1.55,1.66,36400.0],["2004-02-18",1.65,1.65,1.56,1.65,25800.0],["2004-02-19",1.66,1.71,1.56,1.7,22000.0],["2004-02-20",1.6,1.68,1.6,1.65,32000.0],["2004-02-23",1.65,1.65,1.59,1.59,19200.0],["2004-02-24",1.66,1.66,1.56,1.56,111100.0],["2004-02-25",1.6,1.65,1.58,1.6,8800.0],["2004-02-26",1.62,1.65,1.54,1.55,36600.0],["2004-02-27",1.54,1.57,1.53,1.53,11100.0],["2004-03-01",1.51,1.52,1.41,1.43,56400.0],["2004-03-02",1.46,1.5,1.45,1.49,12600.0],["2004-03-03",1.52,1.59,1.46,1.47,41700.0],["2004-03-04",1.47,1.47,1.4,1.46,33900.0],["2004-03-05",1.44,1.74,1.43,1.67,127900.0],["2004-03-08",1.63,1.69,1.59,1.59,52300.0],["2004-03-09",1.61,1.65,1.59,1.6,16000.0],["2004-03-10",1.58,1.6,1.51,1.51,31900.0],["2004-03-11",1.5,1.59,1.5,1.52,9900.0],["2004-03-12",1.56,1.6,1.42,1.5,29100.0],["2004-03-15",1.5,1.54,1.5,1.54,1400.0],["2004-03-16",1.51,1.54,1.41,1.49,12000.0],["2004-03-17",1.43,1.55,1.41,1.55,47600.0],["2004-03-18",1.47,1.56,1.47,1.53,5600.0],["2004-03-19",1.52,1.62,1.51,1.57,22600.0],["2004-03-22",1.63,1.63,1.47,1.62,16000.0],["2004-03-23",1.56,1.58,1.44,1.5,10700.0],["2004-03-24",1.47,1.55,1.47,1.52,10500.0],["2004-03-25",1.48,1.48,1.45,1.48,9900.0],["2004-03-26",1.45,1.45,1.4,1.41,14000.0],["2004-03-29",1.43,1.47,1.41,1.42,54100.0],["2004-03-30",1.44,1.44,1.02,1.12,276300.0],["2004-03-31",1.07,1.14,1.04,1.07,88800.0],["2004-04-01",1.06,1.15,1.01,1.03,58000.0],["2004-04-02",1.03,1.13,1.02,1.1,75900.0],["2004-04-05",1.12,1.12,1.02,1.03,48800.0],["2004-04-06",1.09,1.09,1.01,1.01,22300.0],["2004-04-07",1.01,1.01,0.84,0.9,116900.0],["2004-04-08",0.88,1.08,0.87,1.04,118000.0],["2004-04-12",1.06,1.1,0.98,1.0,58100.0],["2004-04-13",1.0,1.03,0.89,0.98,32200.0],["2004-04-14",1.0,1.0,0.96,0.98,35300.0],["2004-04-15",0.98,0.98,0.94,0.95,32400.0],["2004-04-16",0.91,0.98,0.91,0.98,22300.0],["2004-04-19",0.98,0.98,0.92,0.94,13100.0],["2004-04-20",0.95,0.97,0.92,0.95,31400.0],["2004-04-21",0.94,0.98,0.92,0.97,31700.0],["2004-04-22",0.96,1.1,0.96,1.1,32200.0],["2004-04-23",0.96,1.09,0.96,1.04,9500.0],["2004-04-26",1.01,1.03,0.9,0.92,35400.0],["2004-04-27",0.91,0.98,0.91,0.93,16800.0],["2004-04-28",0.99,0.99,0.9,0.91,11600.0],["2004-04-29",0.99,0.99,0.92,0.92,2600.0],["2004-04-30",0.94,0.94,0.88,0.88,22500.0],["2004-05-03",0.95,1.06,0.93,0.99,21400.0],["2004-05-04",1.05,1.05,0.9,0.9,22000.0],["2004-05-05",0.98,0.98,0.87,0.92,43000.0],["2004-05-06",0.91,1.06,0.91,1.05,59700.0],["2004-05-07",1.03,1.05,0.97,0.99,12200.0],["2004-05-10",0.97,0.97,0.95,0.95,12500.0],["2004-05-11",0.94,0.97,0.94,0.96,10800.0],["2004-05-12",0.94,0.98,0.91,0.98,16900.0],["2004-05-13",0.91,0.94,0.91,0.94,9400.0],["2004-05-14",0.91,0.91,0.91,0.91,800.0],["2004-05-17",0.91,0.95,0.91,0.92,4900.0],["2004-05-18",0.91,0.95,0.91,0.91,8000.0],["2004-05-19",0.88,1.06,0.87,0.92,47700.0],["2004-05-20",0.87,1.0,0.87,0.95,10600.0],["2004-05-21",0.94,0.94,0.88,0.89,11200.0],["2004-05-24",0.88,0.88,0.73,0.73,141600.0],["2004-05-25",0.74,0.77,0.65,0.7,56700.0],["2004-05-26",0.65,0.7,0.4,0.63,50600.0],["2004-05-27",0.63,0.66,0.51,0.65,48400.0],["2004-05-28",0.7,0.7,0.63,0.63,26800.0],["2004-06-01",0.63,0.65,0.55,0.65,9400.0],["2004-06-02",0.65,0.75,0.65,0.75,24300.0],["2004-06-03",0.7,0.78,0.65,0.65,52900.0],["2004-06-04",0.69,0.75,0.69,0.69,5100.0],["2004-06-07",0.69,0.69,0.69,0.69,18000.0],["2004-06-08",0.69,0.77,0.69,0.75,62400.0],["2004-06-09",0.75,0.75,0.75,0.75,2500.0],["2004-06-10",0.8,0.8,0.75,0.75,13000.0],["2004-06-14",0.69,0.75,0.69,0.69,3700.0],["2004-06-15",0.69,0.69,0.69,0.69,1300.0],["2004-06-16",0.7,0.8,0.7,0.7,2700.0],["2004-06-17",0.8,0.82,0.75,0.75,13300.0],["2004-06-18",0.78,0.8,0.78,0.8,11200.0],["2004-06-21",0.7,0.78,0.7,0.7,13200.0],["2004-06-22",0.7,0.7,0.7,0.7,200.0],["2004-06-23",0.78,0.9,0.78,0.8,25000.0],["2004-06-24",0.8,0.8,0.8,0.8,3500.0],["2004-06-25",0.8,0.8,0.7,0.75,16800.0],["2004-06-28",0.7,0.7,0.7,0.7,200.0],["2004-06-29",0.7,0.87,0.7,0.73,3200.0],["2004-06-30",0.73,0.75,0.7,0.75,21300.0],["2004-07-01",0.73,0.75,0.7,0.7,14200.0],["2004-07-02",0.7,0.7,0.7,0.7,0.0],["2004-07-06",0.7,0.7,0.7,0.7,0.0],["2004-07-07",0.71,0.71,0.67,0.67,13000.0],["2004-07-08",0.65,0.74,0.57,0.61,25900.0],["2004-07-09",0.61,0.65,0.61,0.61,3400.0],["2004-07-12",0.61,0.62,0.61,0.61,1700.0],["2004-07-13",0.61,0.7,0.61,0.7,190700.0],["2004-07-14",0.66,0.7,0.66,0.68,28600.0],["2004-07-15",0.68,0.72,0.68,0.72,11900.0],["2004-07-16",0.72,0.77,0.7,0.7,21900.0],["2004-07-19",0.75,0.75,0.66,0.66,32600.0],["2004-07-20",0.66,0.66,0.66,0.66,2600.0],["2004-07-21",0.66,0.72,0.66,0.72,9300.0],["2004-07-22",0.72,0.72,0.66,0.69,6500.0],["2004-07-23",0.66,0.69,0.66,0.66,3300.0],["2004-07-26",0.66,0.7,0.66,0.7,18700.0],["2004-07-27",0.68,0.7,0.68,0.7,14000.0],["2004-07-28",0.69,0.69,0.68,0.68,10700.0],["2004-07-29",0.7,0.75,0.7,0.75,49700.0],["2004-07-30",0.76,0.76,0.76,0.76,2000.0],["2004-08-02",0.7,0.7,0.7,0.7,1600.0],["2004-08-03",0.7,0.76,0.7,0.75,20000.0],["2004-08-04",0.72,0.75,0.72,0.72,4600.0],["2004-08-05",0.72,0.72,0.62,0.62,11500.0],["2004-08-06",0.62,0.62,0.57,0.57,35500.0],["2004-08-09",0.65,0.65,0.6,0.6,10000.0],["2004-08-10",0.6,0.6,0.58,0.58,4300.0],["2004-08-11",0.57,0.65,0.57,0.58,14000.0],["2004-08-12",0.58,0.58,0.58,0.58,3000.0],["2004-08-13",0.58,0.58,0.57,0.57,5900.0],["2004-08-16",0.57,0.59,0.57,0.59,500.0],["2004-08-17",0.59,0.63,0.59,0.63,8600.0],["2004-08-18",0.63,0.63,0.62,0.62,600.0],["2004-08-19",0.57,0.57,0.57,0.57,1000.0],["2004-08-20",0.57,0.61,0.57,0.61,6700.0],["2004-08-23",0.61,0.61,0.57,0.57,5400.0],["2004-08-24",0.55,0.55,0.55,0.55,500.0],["2004-08-25",0.55,0.55,0.55,0.55,10100.0],["2004-08-26",0.55,0.55,0.55,0.55,2000.0],["2004-08-27",0.55,0.55,0.55,0.55,8800.0],["2004-08-30",0.57,0.58,0.52,0.58,17600.0],["2004-08-31",0.58,0.59,0.56,0.58,23800.0],["2004-09-01",0.58,0.61,0.58,0.58,12500.0],["2004-09-02",0.52,0.6,0.52,0.58,17000.0],["2004-09-03",0.58,0.58,0.58,0.58,0.0],["2004-09-07",0.58,0.58,0.58,0.58,0.0],["2004-09-08",0.53,0.53,0.53,0.53,5400.0],["2004-09-09",0.53,0.53,0.53,0.53,300.0],["2004-09-10",0.53,0.57,0.53,0.54,23900.0],["2004-09-13",0.53,0.55,0.53,0.53,9700.0],["2004-09-14",0.53,0.55,0.53,0.55,600.0],["2004-09-15",0.53,0.53,0.53,0.53,11100.0],["2004-09-16",0.53,0.53,0.5,0.51,28000.0],["2004-09-17",0.5,0.53,0.46,0.47,33200.0],["2004-09-20",0.48,0.48,0.46,0.48,20700.0],["2004-09-21",0.48,0.5,0.48,0.48,15000.0],["2004-09-22",0.48,0.49,0.47,0.49,20600.0],["2004-09-23",0.52,0.52,0.47,0.5,20400.0],["2004-09-24",0.48,0.48,0.47,0.48,16700.0],["2004-09-27",0.47,0.48,0.47,0.48,3800.0],["2004-09-28",0.47,0.49,0.47,0.48,1300.0],["2004-09-29",0.48,0.51,0.48,0.51,7000.0],["2004-09-30",0.48,0.54,0.48,0.5,14100.0],["2004-10-01",0.48,0.48,0.48,0.48,5000.0],["2004-10-04",0.5,0.5,0.47,0.47,11100.0],["2004-10-05",0.48,0.49,0.47,0.49,19500.0],["2004-10-06",0.47,0.49,0.47,0.48,5900.0],["2004-10-07",0.51,0.51,0.48,0.48,15500.0],["2004-10-08",0.48,0.48,0.48,0.48,5000.0],["2004-10-11",0.48,0.5,0.48,0.49,22500.0],["2004-10-12",0.47,0.52,0.47,0.52,600.0],["2004-10-13",0.53,0.53,0.47,0.47,3200.0],["2004-10-14",0.47,0.48,0.47,0.48,2400.0],["2004-10-15",0.48,0.48,0.48,0.48,22500.0],["2004-10-18",0.5,0.51,0.5,0.51,1000.0],["2004-10-19",0.5,0.51,0.48,0.48,28400.0],["2004-10-20",0.48,0.48,0.48,0.48,3900.0],["2004-10-21",0.48,0.48,0.48,0.48,1900.0],["2004-10-22",0.5,0.5,0.48,0.48,3500.0],["2004-10-25",0.48,0.51,0.48,0.5,23800.0],["2004-10-26",0.5,0.54,0.5,0.53,79100.0],["2004-10-27",0.56,0.56,0.55,0.55,2000.0],["2004-10-28",0.53,0.53,0.53,0.53,1000.0],["2004-10-29",0.53,0.55,0.52,0.55,7000.0],["2004-11-01",0.52,0.52,0.52,0.52,5600.0],["2004-11-02",0.52,0.54,0.49,0.54,29600.0],["2004-11-03",0.54,0.54,0.49,0.49,5500.0],["2004-11-04",0.49,0.54,0.49,0.54,5700.0],["2004-11-05",0.5,0.5,0.48,0.48,24300.0],["2004-11-08",0.48,0.54,0.48,0.54,25200.0],["2004-11-09",0.5,0.5,0.5,0.5,3900.0],["2004-11-10",0.5,0.54,0.5,0.51,10100.0],["2004-11-11",0.5,0.5,0.48,0.48,23800.0],["2004-11-12",0.49,0.5,0.48,0.49,97000.0],["2004-11-15",0.48,0.5,0.48,0.5,49700.0],["2004-11-16",0.48,0.5,0.46,0.47,95700.0],["2004-11-17",0.5,0.51,0.46,0.5,33400.0],["2004-11-18",0.49,0.5,0.49,0.5,18100.0],["2004-11-19",0.5,0.5,0.49,0.49,16100.0],["2004-11-22",0.51,0.51,0.48,0.48,5400.0],["2004-11-23",0.48,0.49,0.48,0.49,21100.0],["2004-11-24",0.47,0.5,0.47,0.47,4200.0],["2004-11-26",0.47,0.51,0.47,0.51,13500.0],["2004-11-29",0.48,0.5,0.48,0.49,9800.0],["2004-11-30",0.47,0.48,0.47,0.48,3100.0],["2004-12-01",0.49,0.5,0.47,0.5,24300.0],["2004-12-02",0.47,0.5,0.47,0.5,19000.0],["2004-12-03",0.51,0.51,0.47,0.5,43100.0],["2004-12-06",0.5,0.5,0.47,0.47,7800.0],["2004-12-07",0.46,0.46,0.46,0.46,16700.0],["2004-12-08",0.46,0.48,0.46,0.46,20800.0],["2004-12-09",0.46,0.46,0.45,0.45,32500.0],["2004-12-10",0.45,0.45,0.43,0.45,15200.0],["2004-12-13",0.43,0.49,0.43,0.49,40000.0],["2004-12-14",0.43,0.47,0.42,0.42,72300.0],["2004-12-15",0.42,0.48,0.42,0.43,32700.0],["2004-12-16",0.43,0.44,0.43,0.44,20200.0],["2004-12-17",0.43,0.44,0.43,0.43,21800.0],["2004-12-20",0.43,0.44,0.4,0.4,71800.0],["2004-12-21",0.4,0.41,0.39,0.39,52000.0],["2004-12-22",0.39,0.41,0.33,0.41,175000.0],["2004-12-23",0.39,0.4,0.36,0.4,47300.0],["2004-12-27",0.37,0.38,0.34,0.34,67400.0],["2004-12-28",0.34,0.37,0.34,0.34,24500.0],["2004-12-29",0.34,0.43,0.34,0.4,201600.0],["2004-12-30",0.4,0.47,0.4,0.46,90000.0],["2004-12-31",0.45,0.47,0.43,0.45,60200.0],["2005-01-03",0.47,0.47,0.45,0.45,30200.0],["2005-01-04",0.47,0.47,0.45,0.47,16000.0],["2005-01-05",0.45,0.45,0.45,0.45,6800.0],["2005-01-06",0.45,0.45,0.44,0.44,45000.0],["2005-01-07",0.38,0.44,0.37,0.38,10700.0],["2005-01-10",0.37,0.4,0.37,0.37,4400.0],["2005-01-11",0.37,0.4,0.37,0.4,12800.0],["2005-01-12",0.38,0.38,0.38,0.38,1100.0],["2005-01-13",0.38,0.38,0.38,0.38,1000.0],["2005-01-14",0.44,0.48,0.44,0.44,1400.0],["2005-01-18",0.38,0.38,0.38,0.38,2000.0],["2005-01-19",0.38,0.38,0.38,0.38,500.0],["2005-01-20",0.42,0.42,0.4,0.4,1600.0],["2005-01-21",0.44,0.44,0.43,0.43,7700.0],["2005-01-24",0.41,0.41,0.41,0.41,1600.0],["2005-01-25",0.42,0.48,0.42,0.48,38300.0],["2005-01-26",0.43,0.48,0.43,0.47,10800.0],["2005-01-27",0.48,0.48,0.42,0.47,6600.0],["2005-01-28",0.45,0.47,0.45,0.47,23000.0],["2005-01-31",0.45,0.47,0.43,0.43,27200.0],["2005-02-01",0.4,0.4,0.4,0.4,3600.0],["2005-02-02",0.4,0.4,0.4,0.4,13300.0],["2005-02-03",0.4,0.4,0.4,0.4,1000.0],["2005-02-04",0.4,0.4,0.4,0.4,15000.0],["2005-02-07",0.37,0.38,0.37,0.37,11600.0],["2005-02-08",0.37,0.37,0.37,0.37,100.0],["2005-02-09",0.37,0.37,0.37,0.37,500.0],["2005-02-10",0.39,0.4,0.39,0.4,10000.0],["2005-02-11",0.37,0.37,0.37,0.37,5500.0],["2005-02-14",0.36,0.37,0.36,0.36,5700.0],["2005-02-15",0.36,0.36,0.36,0.36,1300.0],["2005-02-16",0.38,0.4,0.38,0.38,4900.0],["2005-02-17",0.45,0.45,0.45,0.45,700.0],["2005-02-18",0.38,0.38,0.38,0.38,600.0],["2005-02-22",0.38,0.38,0.38,0.38,200.0],["2005-02-23",0.38,0.6,0.36,0.55,117400.0],["2005-02-24",0.55,0.7,0.52,0.61,66600.0],["2005-02-25",0.63,0.72,0.61,0.69,109900.0],["2005-02-28",0.67,0.9,0.67,0.9,240900.0],["2005-03-01",0.9,1.01,0.9,1.01,143700.0],["2005-03-02",1.01,1.03,0.96,0.98,96400.0],["2005-03-03",0.9,0.98,0.68,0.85,109200.0],["2005-03-04",0.75,0.85,0.75,0.79,18200.0],["2005-03-07",0.77,0.8,0.77,0.77,5500.0],["2005-03-08",0.72,0.98,0.72,0.85,38500.0],["2005-03-09",0.85,0.85,0.85,0.85,100.0],["2005-03-10",0.85,0.85,0.8,0.8,5000.0],["2005-03-11",0.8,0.97,0.8,0.97,12700.0],["2005-03-14",0.95,0.95,0.9,0.9,3500.0],["2005-03-15",0.9,0.9,0.9,0.9,5500.0],["2005-03-16",0.86,0.86,0.72,0.72,26000.0],["2005-03-17",0.72,0.83,0.72,0.83,3000.0],["2005-03-18",0.83,0.93,0.8,0.93,44100.0],["2005-03-21",0.95,0.95,0.85,0.91,23900.0],["2005-03-22",0.9,0.9,0.85,0.85,7600.0],["2005-03-23",0.85,0.85,0.85,0.85,200.0],["2005-03-24",0.85,0.85,0.85,0.85,1000.0],["2005-03-28",0.85,0.9,0.76,0.76,7300.0],["2005-03-29",0.8,0.92,0.8,0.92,10500.0],["2005-03-30",0.82,0.82,0.82,0.82,2000.0],["2005-03-31",0.82,0.92,0.82,0.82,2700.0],["2005-04-01",0.82,0.85,0.81,0.85,5300.0],["2005-04-04",0.81,0.81,0.72,0.74,7500.0],["2005-04-05",0.73,0.73,0.73,0.73,1200.0],["2005-04-06",0.73,0.73,0.73,0.73,0.0],["2005-04-07",0.84,0.88,0.84,0.88,33000.0],["2005-04-08",0.75,0.88,0.75,0.88,1600.0],["2005-04-11",0.84,0.88,0.83,0.83,11800.0],["2005-04-12",0.75,0.75,0.7,0.74,12500.0],["2005-04-13",0.7,0.7,0.7,0.7,2000.0],["2005-04-14",0.7,0.74,0.7,0.7,6800.0],["2005-04-15",0.7,0.7,0.7,0.7,300.0],["2005-04-18",0.7,0.74,0.7,0.74,12700.0],["2005-04-19",0.7,0.7,0.7,0.7,400.0],["2005-04-20",0.7,0.7,0.7,0.7,700.0],["2005-04-21",0.7,0.76,0.7,0.76,6400.0],["2005-04-22",0.7,0.74,0.7,0.7,3600.0],["2005-04-25",0.7,0.7,0.7,0.7,1200.0],["2005-04-26",0.7,0.7,0.7,0.7,3000.0],["2005-04-27",0.68,0.7,0.68,0.7,83600.0],["2005-04-28",0.69,0.69,0.63,0.63,3200.0],["2005-04-29",0.63,0.63,0.63,0.63,700.0],["2005-05-02",0.63,0.63,0.63,0.63,2000.0],["2005-05-03",0.65,0.65,0.65,0.65,400.0],["2005-05-04",0.65,0.65,0.63,0.63,5900.0],["2005-05-05",0.63,0.63,0.61,0.61,2300.0],["2005-05-06",0.61,0.61,0.61,0.61,200.0],["2005-05-09",0.61,0.61,0.61,0.61,900.0],["2005-05-10",0.61,0.66,0.61,0.66,5500.0],["2005-05-11",0.66,0.66,0.66,0.66,0.0],["2005-05-12",0.6,0.6,0.6,0.6,300.0],["2005-05-13",0.6,0.65,0.55,0.65,4700.0],["2005-05-16",0.62,0.68,0.62,0.68,185100.0],["2005-05-17",0.68,0.68,0.6,0.66,8700.0],["2005-05-18",0.69,0.69,0.66,0.66,7000.0],["2005-05-19",0.66,0.66,0.66,0.66,0.0],["2005-05-20",0.66,0.68,0.66,0.68,15700.0],["2005-05-23",0.68,0.75,0.68,0.75,5200.0],["2005-05-24",0.7,0.75,0.66,0.73,16900.0],["2005-05-25",0.66,0.67,0.66,0.66,10100.0],["2005-05-26",0.66,0.68,0.62,0.64,89700.0],["2005-05-27",0.64,0.64,0.64,0.64,0.0],["2005-05-31",0.67,0.67,0.63,0.63,1200.0],["2005-06-01",0.63,0.63,0.63,0.63,0.0],["2005-06-02",0.63,0.63,0.63,0.63,0.0],["2005-06-03",0.63,0.63,0.63,0.63,0.0],["2005-06-06",0.63,0.63,0.63,0.63,6200.0],["2005-06-07",0.67,0.67,0.63,0.67,7900.0],["2005-06-08",0.67,0.75,0.67,0.74,14500.0],["2005-06-09",0.75,0.85,0.75,0.84,217700.0],["2005-06-10",0.88,0.88,0.83,0.83,27500.0],["2005-06-13",0.83,0.83,0.8,0.8,16400.0],["2005-06-14",0.78,0.78,0.78,0.78,1900.0],["2005-06-15",0.78,0.78,0.78,0.78,10300.0],["2005-06-16",0.76,0.8,0.76,0.78,22500.0],["2005-06-17",0.78,0.78,0.78,0.78,13300.0],["2005-06-20",0.78,0.79,0.78,0.78,11500.0],["2005-06-21",0.78,0.78,0.78,0.78,2100.0],["2005-06-22",0.78,0.78,0.75,0.78,12100.0],["2005-06-23",0.72,0.73,0.72,0.73,3700.0],["2005-06-24",0.73,0.73,0.73,0.73,0.0],["2005-06-27",0.72,0.75,0.72,0.75,37400.0],["2005-06-28",0.77,0.77,0.75,0.75,2100.0],["2005-06-29",0.75,0.75,0.75,0.75,41700.0],["2005-06-30",0.75,0.75,0.73,0.73,31000.0],["2005-07-01",0.75,0.75,0.75,0.75,5000.0],["2005-07-05",0.78,0.78,0.73,0.73,2200.0],["2005-07-06",0.73,0.73,0.73,0.73,0.0],["2005-07-07",0.73,0.73,0.73,0.73,0.0],["2005-07-08",0.73,0.73,0.73,0.73,0.0],["2005-07-11",0.73,0.73,0.73,0.73,1500.0],["2005-07-12",0.73,0.75,0.73,0.73,7000.0],["2005-07-13",0.73,0.73,0.73,0.73,600.0],["2005-07-14",0.73,0.73,0.73,0.73,9300.0],["2005-07-15",0.73,0.73,0.7,0.72,7800.0],["2005-07-18",0.7,0.7,0.7,0.7,11200.0],["2005-07-19",0.7,0.7,0.7,0.7,200.0],["2005-07-20",0.7,0.7,0.7,0.7,0.0],["2005-07-21",0.66,0.7,0.66,0.69,9500.0],["2005-07-22",0.68,0.68,0.64,0.67,26300.0],["2005-07-25",0.67,0.67,0.67,0.67,0.0],["2005-07-26",0.68,0.68,0.65,0.65,6000.0],["2005-07-27",0.64,0.64,0.6,0.62,19800.0],["2005-07-28",0.6,0.6,0.6,0.6,4700.0],["2005-07-29",0.6,0.6,0.55,0.56,123200.0],["2005-08-01",0.55,0.6,0.55,0.6,41400.0],["2005-08-02",0.59,0.7,0.59,0.7,15900.0],["2005-08-03",0.69,0.7,0.65,0.7,26000.0],["2005-08-04",0.69,0.7,0.69,0.7,23900.0],["2005-08-05",0.69,0.69,0.69,0.69,2900.0],["2005-08-08",0.7,0.72,0.66,0.72,220000.0],["2005-08-09",0.65,0.7,0.63,0.7,47000.0],["2005-08-10",0.65,0.7,0.65,0.7,40900.0],["2005-08-11",0.65,0.7,0.65,0.7,39900.0],["2005-08-12",0.7,0.7,0.7,0.7,42500.0],["2005-08-15",0.7,0.72,0.7,0.72,87700.0],["2005-08-16",0.72,0.74,0.71,0.74,69400.0],["2005-08-17",0.75,0.85,0.75,0.85,559700.0],["2005-08-18",0.87,0.94,0.81,0.89,78100.0],["2005-08-19",0.93,0.94,0.86,0.86,78800.0],["2005-08-22",0.9,0.9,0.8,0.9,24600.0],["2005-08-23",0.9,0.9,0.8,0.8,3700.0],["2005-08-24",0.8,0.81,0.8,0.81,15100.0],["2005-08-25",0.81,0.81,0.81,0.81,1500.0],["2005-08-26",0.9,0.91,0.81,0.81,17200.0],["2005-08-29",0.81,0.81,0.81,0.81,3000.0],["2005-08-30",0.92,0.92,0.8,0.82,253000.0],["2005-08-31",0.91,0.91,0.91,0.91,1000.0],["2005-09-01",0.85,0.86,0.8,0.8,21500.0],["2005-09-02",0.8,0.83,0.8,0.8,22700.0],["2005-09-06",0.8,0.85,0.79,0.85,14200.0],["2005-09-07",0.85,0.85,0.72,0.75,45800.0],["2005-09-08",0.76,0.76,0.73,0.75,27600.0],["2005-09-09",0.73,0.77,0.73,0.77,4200.0],["2005-09-12",0.83,0.83,0.75,0.78,13800.0],["2005-09-13",0.75,0.8,0.75,0.8,3600.0],["2005-09-14",0.8,0.8,0.75,0.75,1000.0],["2005-09-15",0.8,0.8,0.8,0.8,7000.0],["2005-09-16",0.8,0.8,0.8,0.8,3500.0],["2005-09-19",0.75,0.9,0.75,0.75,3100.0],["2005-09-20",0.75,0.8,0.75,0.8,11500.0],["2005-09-21",0.7,0.7,0.7,0.7,2800.0],["2005-09-22",0.79,0.79,0.68,0.68,6700.0],["2005-09-23",0.7,0.7,0.68,0.68,2500.0],["2005-09-26",0.68,0.75,0.67,0.75,34700.0],["2005-09-27",0.75,0.75,0.75,0.75,1500.0],["2005-09-28",0.68,0.8,0.68,0.73,1300.0],["2005-09-29",0.73,0.8,0.73,0.77,9900.0],["2005-09-30",0.77,0.85,0.77,0.82,153700.0],["2005-10-03",0.8,0.85,0.8,0.84,9500.0],["2005-10-04",0.84,0.87,0.82,0.86,17800.0],["2005-10-05",0.87,0.9,0.87,0.9,2000.0],["2005-10-06",0.9,0.9,0.8,0.8,2300.0],["2005-10-07",0.8,0.8,0.8,0.8,0.0],["2005-10-10",0.82,0.9,0.8,0.8,254300.0],["2005-10-11",0.8,0.9,0.8,0.9,251700.0],["2005-10-12",0.8,0.8,0.75,0.75,17800.0],["2005-10-13",0.75,0.84,0.73,0.73,12200.0],["2005-10-14",0.84,0.84,0.84,0.84,500.0],["2005-10-17",0.75,0.84,0.73,0.73,1100.0],["2005-10-18",0.84,0.84,0.74,0.74,1700.0],["2005-10-19",0.75,0.8,0.75,0.8,4600.0],["2005-10-20",0.75,0.75,0.75,0.75,400.0],["2005-10-21",0.75,0.75,0.75,0.75,200.0],["2005-10-24",0.8,0.84,0.75,0.84,9400.0],["2005-10-25",0.82,0.84,0.82,0.82,8000.0],["2005-10-26",0.82,0.84,0.75,0.83,13400.0],["2005-10-27",0.78,0.8,0.77,0.77,13000.0],["2005-10-28",0.77,0.8,0.75,0.75,17600.0],["2005-10-31",0.75,0.75,0.75,0.75,2300.0],["2005-11-01",0.73,0.73,0.73,0.73,200.0],["2005-11-02",0.73,0.73,0.73,0.73,1300.0],["2005-11-03",0.7,0.8,0.7,0.8,24700.0],["2005-11-04",0.82,0.82,0.82,0.82,2500.0],["2005-11-07",0.8,0.8,0.8,0.8,2500.0],["2005-11-08",0.8,0.8,0.73,0.73,3700.0],["2005-11-09",0.74,0.75,0.74,0.74,4600.0],["2005-11-10",0.75,0.75,0.75,0.75,100.0],["2005-11-11",0.75,0.83,0.75,0.82,9100.0],["2005-11-14",0.77,0.81,0.77,0.81,12100.0],["2005-11-15",0.77,0.82,0.77,0.82,12500.0],["2005-11-16",0.8,0.84,0.8,0.8,5700.0],["2005-11-17",0.77,0.83,0.77,0.83,9500.0],["2005-11-18",0.82,0.82,0.82,0.82,2000.0],["2005-11-21",0.78,0.82,0.78,0.8,9800.0],["2005-11-22",0.78,0.78,0.77,0.78,7800.0],["2005-11-23",0.78,0.78,0.77,0.77,2000.0],["2005-11-25",0.77,0.82,0.77,0.82,5800.0],["2005-11-28",0.78,0.84,0.78,0.84,88100.0],["2005-11-29",0.81,0.81,0.81,0.81,3400.0],["2005-11-30",0.96,1.3,0.9,1.25,564500.0],["2005-12-01",1.4,1.4,1.08,1.1,367500.0],["2005-12-02",1.08,1.22,1.08,1.22,858100.0],["2005-12-05",1.25,1.38,1.23,1.38,126400.0],["2005-12-06",1.38,1.45,1.32,1.36,184100.0],["2005-12-07",1.36,1.48,1.36,1.48,53700.0],["2005-12-08",1.45,1.66,1.45,1.65,163200.0],["2005-12-09",1.6,1.82,1.6,1.82,190200.0],["2005-12-12",1.79,1.88,1.79,1.83,69000.0],["2005-12-13",1.87,1.87,1.5,1.76,89900.0],["2005-12-14",1.71,1.75,1.51,1.56,35100.0],["2005-12-15",1.57,1.57,1.42,1.48,36500.0],["2005-12-16",1.45,1.58,1.45,1.48,20300.0],["2005-12-19",1.45,1.53,1.4,1.5,44200.0],["2005-12-20",1.55,1.55,1.5,1.54,4600.0],["2005-12-21",1.55,1.65,1.54,1.65,41200.0],["2005-12-22",1.62,1.69,1.62,1.64,70700.0],["2005-12-23",1.64,1.7,1.63,1.65,13400.0],["2005-12-27",1.65,1.65,1.52,1.6,19200.0],["2005-12-28",1.54,1.6,1.54,1.6,10000.0],["2005-12-29",1.54,1.6,1.54,1.6,4400.0],["2005-12-30",1.6,1.6,1.55,1.57,14200.0],["2006-01-03",1.52,1.52,1.43,1.44,33600.0],["2006-01-04",1.45,1.5,1.43,1.48,39300.0],["2006-01-05",1.5,1.55,1.5,1.52,16000.0],["2006-01-06",1.53,1.78,1.45,1.7,250900.0],["2006-01-09",1.75,1.85,1.7,1.8,30700.0],["2006-01-10",1.8,1.85,1.77,1.8,77200.0],["2006-01-11",1.8,1.8,1.75,1.78,8400.0],["2006-01-12",1.7,1.8,1.68,1.8,19000.0],["2006-01-13",1.8,1.8,1.7,1.7,127100.0],["2006-01-17",1.71,1.73,1.67,1.7,10600.0],["2006-01-18",1.67,1.71,1.67,1.71,9600.0],["2006-01-19",1.71,1.8,1.7,1.75,44800.0],["2006-01-20",1.7,1.7,1.7,1.7,1200.0],["2006-01-23",1.7,1.75,1.65,1.75,6400.0],["2006-01-24",1.65,1.7,1.61,1.7,7200.0],["2006-01-25",1.7,1.7,1.55,1.64,15900.0],["2006-01-26",1.64,1.64,1.54,1.62,13900.0],["2006-01-27",1.54,1.54,1.4,1.5,19400.0],["2006-01-30",1.41,1.5,1.38,1.45,28700.0],["2006-01-31",1.4,1.5,1.4,1.5,57700.0],["2006-02-01",1.5,1.6,1.5,1.6,7100.0],["2006-02-02",1.55,1.55,1.45,1.55,52900.0],["2006-02-03",1.47,1.54,1.47,1.54,22600.0],["2006-02-06",1.54,1.58,1.53,1.58,22300.0],["2006-02-07",1.58,1.62,1.5,1.55,52200.0],["2006-02-08",1.5,1.52,1.5,1.52,2300.0],["2006-02-09",1.48,1.59,1.48,1.59,47000.0],["2006-02-10",1.6,1.64,1.6,1.64,20000.0],["2006-02-13",1.65,1.65,1.55,1.58,28800.0],["2006-02-14",1.55,1.65,1.55,1.65,10000.0],["2006-02-15",1.45,1.58,1.25,1.49,197500.0],["2006-02-16",1.45,1.57,1.45,1.57,36100.0],["2006-02-17",1.6,1.6,1.55,1.6,8500.0],["2006-02-21",1.55,1.65,1.55,1.6,12800.0],["2006-02-22",1.6,1.62,1.6,1.62,12500.0],["2006-02-23",1.6,1.62,1.6,1.62,5200.0],["2006-02-24",1.62,1.7,1.5,1.65,5400.0],["2006-02-27",1.65,1.65,1.65,1.65,0.0],["2006-02-28",1.6,1.65,1.5,1.65,8500.0],["2006-03-01",1.65,1.65,1.6,1.6,20100.0],["2006-03-02",1.62,1.73,1.62,1.73,37800.0],["2006-03-03",1.73,1.75,1.71,1.73,42100.0],["2006-03-06",1.71,1.72,1.69,1.72,38000.0],["2006-03-07",1.69,1.7,1.69,1.7,20500.0],["2006-03-08",1.69,1.7,1.6,1.7,42500.0],["2006-03-09",1.6,1.75,1.6,1.75,9800.0],["2006-03-10",1.65,1.7,1.65,1.7,23100.0],["2006-03-13",1.65,1.7,1.6,1.62,13700.0],["2006-03-14",1.65,1.68,1.6,1.67,26000.0],["2006-03-15",1.6,1.65,1.6,1.6,6100.0],["2006-03-16",1.6,1.65,1.6,1.6,9000.0],["2006-03-17",1.6,1.68,1.6,1.65,10400.0],["2006-03-20",1.6,1.68,1.6,1.65,11500.0],["2006-03-21",1.68,1.68,1.65,1.68,4200.0],["2006-03-22",1.6,1.65,1.6,1.63,15800.0],["2006-03-23",1.56,1.63,1.56,1.63,800.0],["2006-03-24",1.56,1.57,1.56,1.57,2600.0],["2006-03-27",1.56,1.65,1.56,1.65,5200.0],["2006-03-28",1.63,1.65,1.63,1.65,2000.0],["2006-03-29",1.62,1.65,1.62,1.62,5100.0],["2006-03-30",1.63,1.65,1.63,1.65,7500.0],["2006-03-31",1.65,1.65,1.64,1.65,3200.0],["2006-04-03",1.64,1.65,1.6,1.65,4800.0],["2006-04-04",1.7,1.75,1.6,1.62,104300.0],["2006-04-05",1.65,1.65,1.65,1.65,1000.0],["2006-04-06",1.62,1.62,1.56,1.62,6600.0],["2006-04-07",1.51,1.6,1.51,1.6,14500.0],["2006-04-10",1.52,1.55,1.52,1.55,5000.0],["2006-04-11",1.52,1.55,1.5,1.5,15800.0],["2006-04-12",1.46,1.55,1.43,1.55,41900.0],["2006-04-13",1.5,1.55,1.5,1.55,2200.0],["2006-04-17",1.45,1.5,1.45,1.5,2500.0],["2006-04-18",1.45,1.52,1.45,1.47,5200.0],["2006-04-19",1.45,1.49,1.45,1.49,3400.0],["2006-04-20",1.45,1.51,1.45,1.51,5200.0],["2006-04-21",1.51,1.51,1.5,1.5,57300.0],["2006-04-24",1.5,1.53,1.5,1.53,21000.0],["2006-04-25",1.53,1.55,1.51,1.55,5000.0],["2006-04-26",1.51,1.55,1.51,1.55,13900.0],["2006-04-27",1.6,1.6,1.53,1.59,26600.0],["2006-04-28",1.55,1.59,1.51,1.55,16900.0],["2006-05-01",1.51,1.55,1.49,1.55,22000.0],["2006-05-02",1.49,1.55,1.48,1.55,20800.0],["2006-05-03",1.5,1.5,1.4,1.5,54700.0],["2006-05-04",1.5,1.5,1.5,1.5,2500.0],["2006-05-05",1.45,1.52,1.45,1.52,1200.0],["2006-05-08",1.3,1.56,1.3,1.51,62600.0],["2006-05-09",1.57,1.57,1.45,1.52,7800.0],["2006-05-10",1.45,1.47,1.33,1.39,40800.0],["2006-05-11",1.4,1.45,1.39,1.43,34300.0],["2006-05-12",1.42,1.45,1.42,1.42,13000.0],["2006-05-15",1.4,1.52,1.4,1.52,36400.0],["2006-05-16",1.52,1.52,1.42,1.42,10900.0],["2006-05-17",1.45,1.52,1.3,1.4,122900.0],["2006-05-18",1.4,1.45,1.35,1.45,11200.0],["2006-05-19",1.45,1.45,1.45,1.45,0.0],["2006-05-22",1.45,1.45,1.45,1.45,0.0],["2006-05-23",1.45,1.45,1.2,1.2,192700.0],["2006-05-24",1.2,1.3,1.2,1.27,524600.0],["2006-05-25",1.26,1.27,1.17,1.24,81400.0],["2006-05-26",1.21,1.22,1.17,1.22,10600.0],["2006-05-30",1.17,1.35,1.05,1.2,65600.0],["2006-05-31",1.22,1.28,1.2,1.28,12900.0],["2006-06-01",1.27,1.4,1.25,1.35,19000.0],["2006-06-02",1.3,1.4,1.3,1.4,1200.0],["2006-06-05",1.35,1.35,1.11,1.25,42900.0],["2006-06-06",1.25,1.35,1.25,1.34,6200.0],["2006-06-07",1.28,1.31,1.28,1.31,7500.0],["2006-06-08",1.25,1.3,1.23,1.25,6900.0],["2006-06-09",1.25,1.25,1.15,1.2,6300.0],["2006-06-12",1.11,1.35,1.11,1.35,8500.0],["2006-06-13",1.3,1.31,1.25,1.26,30200.0],["2006-06-14",1.33,1.34,1.15,1.2,15400.0],["2006-06-15",1.15,1.27,1.11,1.21,115500.0],["2006-06-16",1.21,1.21,1.15,1.15,4100.0],["2006-06-19",1.15,1.15,1.15,1.15,0.0],["2006-06-20",1.15,1.27,1.15,1.22,15400.0],["2006-06-21",1.26,1.26,1.22,1.24,56900.0],["2006-06-22",1.23,1.23,1.23,1.23,300.0],["2006-06-23",1.23,1.25,1.2,1.2,5500.0],["2006-06-26",1.17,1.17,1.17,1.17,900.0],["2006-06-27",1.15,1.15,1.06,1.15,37400.0],["2006-06-28",1.15,1.15,1.1,1.1,4000.0],["2006-06-29",1.12,1.12,1.05,1.05,155100.0],["2006-06-30",1.09,1.12,1.06,1.06,5400.0],["2006-07-03",1.06,1.06,1.06,1.06,0.0],["2006-07-05",1.08,1.1,1.08,1.08,3800.0],["2006-07-06",1.08,1.15,1.08,1.1,31400.0],["2006-07-07",1.08,1.15,1.08,1.14,17200.0],["2006-07-10",1.1,1.1,1.1,1.1,2200.0],["2006-07-11",1.1,1.15,1.1,1.14,19500.0],["2006-07-12",1.14,1.15,1.1,1.14,16300.0],["2006-07-13",1.11,1.11,1.11,1.11,1300.0],["2006-07-14",1.14,1.32,1.14,1.24,125400.0],["2006-07-17",1.26,1.3,1.2,1.28,39400.0],["2006-07-18",1.28,1.28,1.1,1.25,36800.0],["2006-07-19",1.28,1.28,1.24,1.25,30800.0],["2006-07-20",1.23,1.3,1.23,1.25,134900.0],["2006-07-21",1.25,1.25,1.25,1.25,0.0],["2006-07-24",1.22,1.28,1.22,1.25,4100.0],["2006-07-25",1.25,1.26,1.25,1.26,1500.0],["2006-07-26",1.22,1.35,1.1,1.26,44000.0],["2006-07-27",1.35,1.35,1.3,1.3,19700.0],["2006-07-28",1.27,1.35,1.27,1.35,6000.0],["2006-07-31",1.3,1.35,1.27,1.35,43400.0],["2006-08-01",1.25,1.29,1.21,1.29,2500.0],["2006-08-02",1.22,1.25,1.21,1.21,15900.0],["2006-08-03",1.21,1.22,1.21,1.21,9800.0],["2006-08-04",1.21,1.21,1.21,1.21,0.0],["2006-08-07",1.21,1.23,1.2,1.2,6100.0],["2006-08-08",1.19,1.19,1.19,1.19,300.0],["2006-08-09",1.19,1.2,1.15,1.18,23400.0],["2006-08-10",1.1,1.16,1.1,1.15,7400.0],["2006-08-11",1.15,1.15,1.15,1.15,1700.0],["2006-08-14",1.18,1.18,1.1,1.1,47200.0],["2006-08-15",1.07,1.15,1.07,1.15,59400.0],["2006-08-16",1.15,1.17,1.1,1.1,11600.0],["2006-08-17",1.1,1.12,1.1,1.12,21600.0],["2006-08-18",1.07,1.07,1.01,1.05,11100.0],["2006-08-21",1.03,1.03,1.02,1.02,7400.0],["2006-08-22",1.02,1.05,1.01,1.02,14700.0],["2006-08-23",1.02,1.05,1.02,1.05,2200.0],["2006-08-24",1.09,1.15,1.09,1.15,1700.0],["2006-08-25",1.17,1.35,1.17,1.35,11900.0],["2006-08-28",1.35,1.35,1.3,1.3,26200.0],["2006-08-29",1.3,1.47,1.3,1.47,11000.0],["2006-08-30",1.4,1.45,1.36,1.45,16800.0],["2006-08-31",1.4,1.42,1.36,1.4,10800.0],["2006-09-01",1.4,1.42,1.4,1.42,15700.0],["2006-09-05",1.4,1.4,1.35,1.38,7200.0],["2006-09-06",1.38,1.41,1.25,1.4,54900.0],["2006-09-07",1.4,1.4,1.39,1.4,27300.0],["2006-09-08",1.4,1.55,1.4,1.5,9500.0],["2006-09-11",1.45,1.6,1.45,1.6,14200.0],["2006-09-12",1.57,1.75,1.57,1.67,29400.0],["2006-09-13",1.67,1.7,1.59,1.7,27300.0],["2006-09-14",1.59,1.68,1.59,1.63,14200.0],["2006-09-15",1.59,1.63,1.59,1.63,5200.0],["2006-09-18",1.59,1.63,1.59,1.6,9300.0],["2006-09-19",1.63,1.67,1.63,1.63,3800.0],["2006-09-20",1.63,1.63,1.63,1.63,0.0],["2006-09-21",1.65,1.65,1.55,1.55,34400.0],["2006-09-22",1.54,1.55,1.4,1.55,37900.0],["2006-09-25",1.57,1.58,1.35,1.45,49000.0],["2006-09-26",1.4,1.45,1.28,1.31,27600.0],["2006-09-27",1.31,1.31,1.2,1.27,15100.0],["2006-09-28",1.22,1.27,1.22,1.23,5100.0],["2006-09-29",1.25,1.3,1.25,1.27,16300.0],["2006-10-02",1.32,1.32,1.32,1.32,1500.0],["2006-10-03",1.27,1.39,1.27,1.39,15800.0],["2006-10-04",1.39,1.4,1.39,1.4,7600.0],["2006-10-05",1.36,1.36,1.33,1.33,2200.0],["2006-10-06",1.32,1.32,1.27,1.3,16000.0],["2006-10-09",1.27,1.27,1.27,1.27,200.0],["2006-10-10",1.27,1.27,1.2,1.25,12300.0],["2006-10-11",1.3,1.3,1.27,1.27,3200.0],["2006-10-12",1.27,1.3,1.27,1.3,15200.0],["2006-10-13",1.3,1.3,1.3,1.3,0.0],["2006-10-16",1.27,1.31,1.27,1.31,13000.0],["2006-10-17",1.35,1.38,1.34,1.38,17800.0],["2006-10-18",1.38,1.38,1.38,1.38,6000.0],["2006-10-19",1.37,1.37,1.37,1.37,1000.0],["2006-10-20",1.32,1.32,1.23,1.28,9600.0],["2006-10-23",1.25,1.33,1.25,1.33,3200.0],["2006-10-24",1.33,1.37,1.33,1.33,2800.0],["2006-10-25",1.3,1.3,1.3,1.3,4000.0],["2006-10-26",1.3,1.4,1.3,1.33,13600.0],["2006-10-27",1.35,1.36,1.35,1.36,9500.0],["2006-10-30",1.38,1.38,1.38,1.38,1200.0],["2006-10-31",1.4,1.4,1.36,1.4,2100.0],["2006-11-01",1.4,1.55,1.4,1.5,29300.0],["2006-11-02",1.5,1.5,1.5,1.5,11700.0],["2006-11-03",1.5,1.52,1.4,1.5,77800.0],["2006-11-06",1.52,1.52,1.35,1.45,18800.0],["2006-11-07",1.4,1.49,1.4,1.49,4500.0],["2006-11-08",1.35,1.48,1.35,1.48,7400.0],["2006-11-09",1.37,1.37,1.37,1.37,4200.0],["2006-11-10",1.37,1.37,1.28,1.28,7000.0],["2006-11-13",1.25,1.25,1.25,1.25,9300.0],["2006-11-14",1.25,1.28,1.25,1.25,5600.0],["2006-11-15",1.25,1.25,1.18,1.19,29300.0],["2006-11-16",1.19,1.19,1.19,1.19,1400.0],["2006-11-17",1.2,1.24,1.19,1.21,13600.0],["2006-11-20",1.22,1.25,1.22,1.22,22100.0],["2006-11-21",1.23,1.23,1.19,1.19,17400.0],["2006-11-22",1.19,1.19,1.19,1.19,1400.0],["2006-11-24",1.25,1.25,1.25,1.25,1700.0],["2006-11-27",1.21,1.21,1.19,1.21,19200.0],["2006-11-28",1.19,1.21,1.19,1.19,13200.0],["2006-11-29",1.2,1.2,1.19,1.19,27600.0],["2006-11-30",1.18,1.18,1.05,1.08,84700.0],["2006-12-01",1.1,1.1,1.05,1.1,33500.0],["2006-12-04",1.13,1.15,1.1,1.15,44200.0],["2006-12-05",1.15,1.15,1.05,1.1,9500.0],["2006-12-06",1.05,1.08,1.05,1.08,2000.0],["2006-12-07",1.05,1.15,1.05,1.08,3800.0],["2006-12-08",1.1,1.1,1.06,1.07,27800.0],["2006-12-11",1.07,1.15,1.07,1.07,1600.0],["2006-12-12",1.07,1.07,1.05,1.05,32400.0],["2006-12-13",1.06,1.07,1.06,1.06,10000.0],["2006-12-14",1.06,1.27,1.06,1.1,125000.0],["2006-12-15",1.07,1.1,1.06,1.06,46800.0],["2006-12-18",1.07,1.07,0.92,0.94,51700.0],["2006-12-19",0.94,0.98,0.94,0.98,22800.0],["2006-12-20",0.98,1.01,0.95,1.01,17200.0],["2006-12-21",0.95,0.95,0.95,0.95,100.0],["2006-12-22",0.96,1.01,0.96,1.01,11500.0],["2006-12-26",1.01,1.01,0.97,0.97,8100.0],["2006-12-27",0.97,1.01,0.97,1.0,7100.0],["2006-12-28",1.0,1.1,1.0,1.05,28000.0],["2006-12-29",1.05,1.05,0.97,1.01,27600.0],["2007-01-03",1.01,1.02,1.01,1.02,1000.0],["2007-01-04",1.02,1.02,1.01,1.01,2300.0],["2007-01-05",1.01,1.01,1.01,1.01,0.0],["2007-01-08",1.03,1.03,0.96,0.97,7900.0],["2007-01-09",1.0,1.03,0.96,1.01,9500.0],["2007-01-10",1.01,1.07,1.01,1.03,13100.0],["2007-01-11",1.03,1.04,0.92,1.04,10400.0],["2007-01-12",0.95,1.0,0.95,1.0,5200.0],["2007-01-16",1.0,1.01,0.98,1.01,4800.0],["2007-01-17",1.01,1.01,0.95,0.96,26500.0],["2007-01-18",0.98,0.98,0.95,0.95,1900.0],["2007-01-19",0.95,0.95,0.95,0.95,24500.0],["2007-01-22",0.96,0.96,0.95,0.95,12000.0],["2007-01-23",0.97,0.97,0.93,0.93,3900.0],["2007-01-24",1.0,1.0,0.93,0.95,80100.0],["2007-01-25",0.95,0.95,0.82,0.9,54800.0],["2007-01-26",0.81,0.81,0.7,0.79,350800.0],["2007-01-29",0.79,0.8,0.71,0.73,16600.0],["2007-01-30",0.7,0.74,0.7,0.74,70900.0],["2007-01-31",0.74,0.74,0.74,0.74,0.0],["2007-02-01",0.71,0.71,0.69,0.7,54000.0],["2007-02-02",0.7,0.74,0.7,0.74,10200.0],["2007-02-05",0.75,0.75,0.71,0.71,20600.0],["2007-02-06",0.73,0.73,0.71,0.71,1400.0],["2007-02-07",0.71,0.71,0.7,0.7,3500.0],["2007-02-08",0.7,0.7,0.7,0.7,16300.0],["2007-02-09",0.7,0.72,0.7,0.72,700.0],["2007-02-12",0.72,0.72,0.72,0.72,100.0],["2007-02-13",0.7,0.8,0.7,0.79,44100.0],["2007-02-14",0.8,0.8,0.7,0.74,60400.0],["2007-02-15",0.75,0.75,0.7,0.7,7400.0],["2007-02-16",0.7,0.7,0.7,0.7,3000.0],["2007-02-20",0.75,0.75,0.71,0.71,3100.0],["2007-02-21",0.71,0.71,0.71,0.71,2000.0],["2007-02-22",0.71,0.71,0.71,0.71,3000.0],["2007-02-23",0.71,0.74,0.71,0.74,10200.0],["2007-02-26",0.72,0.73,0.72,0.72,3300.0],["2007-02-27",0.72,0.72,0.72,0.72,1000.0],["2007-02-28",0.75,0.75,0.72,0.75,9400.0],["2007-03-01",0.75,0.75,0.72,0.72,2500.0],["2007-03-02",0.72,0.72,0.72,0.72,2800.0],["2007-03-05",0.7,0.7,0.7,0.7,4600.0],["2007-03-06",0.7,0.74,0.7,0.7,18800.0],["2007-03-07",0.7,0.7,0.68,0.68,9500.0],["2007-03-08",0.68,0.68,0.68,0.68,0.0],["2007-03-09",0.69,0.69,0.68,0.68,7000.0],["2007-03-12",0.68,0.68,0.68,0.68,5000.0],["2007-03-13",0.68,0.68,0.66,0.67,46600.0],["2007-03-14",0.68,0.68,0.67,0.67,5000.0],["2007-03-15",0.67,0.67,0.67,0.67,1100.0],["2007-03-16",0.67,0.67,0.67,0.67,1600.0],["2007-03-19",0.67,0.68,0.67,0.68,4000.0],["2007-03-20",0.7,0.77,0.7,0.73,80000.0],["2007-03-21",0.77,0.77,0.73,0.73,3900.0],["2007-03-22",0.76,0.76,0.74,0.74,2000.0],["2007-03-23",0.77,0.77,0.77,0.77,700.0],["2007-03-26",0.77,0.77,0.77,0.77,0.0],["2007-03-27",0.74,0.74,0.7,0.7,23700.0],["2007-03-28",0.71,0.71,0.67,0.67,49100.0],["2007-03-29",0.68,0.68,0.67,0.67,144800.0],["2007-03-30",0.67,0.67,0.67,0.67,0.0],["2007-04-02",0.67,0.68,0.67,0.68,200.0],["2007-04-03",0.68,0.68,0.68,0.68,0.0],["2007-04-04",0.66,0.66,0.66,0.66,500.0],["2007-04-05",0.68,0.73,0.68,0.72,16200.0],["2007-04-09",0.68,0.74,0.68,0.74,1900.0],["2007-04-10",0.7,0.74,0.7,0.7,7000.0],["2007-04-11",0.7,0.7,0.7,0.7,2000.0],["2007-04-12",0.7,0.7,0.7,0.7,100.0],["2007-04-13",0.7,0.7,0.7,0.7,0.0],["2007-04-16",0.74,0.74,0.74,0.74,1800.0],["2007-04-17",0.74,0.74,0.69,0.69,10200.0],["2007-04-18",0.7,0.7,0.7,0.7,200.0],["2007-04-19",0.7,0.7,0.7,0.7,0.0],["2007-04-20",0.73,0.74,0.73,0.74,5700.0],["2007-04-23",0.72,0.75,0.72,0.73,17400.0],["2007-04-24",0.72,0.72,0.72,0.72,300.0],["2007-04-25",0.72,0.75,0.72,0.75,3100.0],["2007-04-26",0.76,0.76,0.72,0.76,7900.0],["2007-04-27",0.76,0.76,0.72,0.72,2200.0],["2007-04-30",0.72,0.72,0.72,0.72,2200.0],["2007-05-01",0.72,0.72,0.7,0.7,9900.0],["2007-05-02",0.75,0.76,0.7,0.7,69500.0],["2007-05-03",0.7,0.7,0.69,0.69,5000.0],["2007-05-04",0.69,0.69,0.68,0.68,5600.0],["2007-05-07",0.68,0.73,0.66,0.73,17000.0],["2007-05-08",0.66,0.66,0.65,0.65,26000.0],["2007-05-09",0.66,0.73,0.63,0.63,36100.0],["2007-05-10",0.63,0.63,0.63,0.63,11000.0],["2007-05-11",0.64,0.67,0.64,0.67,20600.0],["2007-05-14",0.72,0.73,0.72,0.72,15000.0],["2007-05-15",0.72,0.72,0.72,0.72,0.0],["2007-05-16",0.72,0.72,0.72,0.72,300.0],["2007-05-17",0.72,0.78,0.72,0.72,10000.0],["2007-05-18",0.68,0.68,0.68,0.68,5800.0],["2007-05-21",0.68,0.68,0.67,0.67,6000.0],["2007-05-22",0.67,0.67,0.67,0.67,0.0],["2007-05-23",0.74,0.75,0.72,0.74,40200.0],["2007-05-24",0.74,0.74,0.64,0.64,33700.0],["2007-05-25",0.7,0.7,0.64,0.64,2200.0],["2007-05-29",0.64,0.64,0.64,0.64,200.0],["2007-05-30",0.7,0.7,0.7,0.7,300.0],["2007-05-31",0.64,0.67,0.64,0.64,15900.0],["2007-06-01",0.64,0.64,0.64,0.64,2000.0],["2007-06-04",0.64,0.64,0.64,0.64,11000.0],["2007-06-05",0.64,0.64,0.64,0.64,67900.0],["2007-06-06",0.64,0.64,0.64,0.64,1400.0],["2007-06-07",0.64,0.64,0.64,0.64,0.0],["2007-06-08",0.64,0.64,0.64,0.64,700.0],["2007-06-11",0.64,0.64,0.64,0.64,400.0],["2007-06-12",0.65,0.71,0.65,0.71,6000.0],["2007-06-13",0.68,0.68,0.68,0.68,2000.0],["2007-06-14",0.7,0.74,0.7,0.7,23400.0],["2007-06-15",0.7,0.7,0.7,0.7,300.0],["2007-06-18",0.68,0.7,0.68,0.7,1500.0],["2007-06-19",0.66,0.66,0.66,0.66,6300.0],["2007-06-20",0.66,0.66,0.66,0.66,0.0],["2007-06-21",0.64,0.66,0.64,0.65,3400.0],["2007-06-22",0.64,0.64,0.64,0.64,1400.0],["2007-06-25",0.64,0.65,0.64,0.64,15400.0],["2007-06-26",0.64,0.64,0.64,0.64,3000.0],["2007-06-27",0.64,0.64,0.64,0.64,500.0],["2007-06-28",0.64,0.64,0.64,0.64,1000.0],["2007-06-29",0.65,0.66,0.65,0.66,19800.0],["2007-07-02",0.66,0.66,0.66,0.66,0.0],["2007-07-03",0.62,0.62,0.62,0.62,500.0],["2007-07-05",0.61,0.68,0.61,0.68,2800.0],["2007-07-06",0.68,0.68,0.61,0.61,1800.0],["2007-07-09",0.61,0.61,0.61,0.61,1000.0],["2007-07-10",0.61,0.61,0.61,0.61,100.0],["2007-07-11",0.61,0.61,0.61,0.61,200.0],["2007-07-12",0.61,0.61,0.61,0.61,2600.0],["2007-07-13",0.61,0.64,0.61,0.64,1900.0],["2007-07-16",0.68,0.68,0.64,0.64,3500.0],["2007-07-17",0.64,0.65,0.64,0.64,11100.0],["2007-07-18",0.64,0.64,0.64,0.64,1300.0],["2007-07-19",0.65,0.65,0.65,0.65,700.0],["2007-07-20",0.65,0.65,0.65,0.65,3300.0],["2007-07-23",0.64,0.65,0.64,0.65,4000.0],["2007-07-24",0.65,0.65,0.65,0.65,100.0],["2007-07-25",0.66,0.66,0.65,0.65,58900.0],["2007-07-26",0.66,0.66,0.64,0.64,23700.0],["2007-07-27",0.62,0.62,0.62,0.62,2000.0],["2007-07-30",0.62,0.62,0.62,0.62,1500.0],["2007-07-31",0.62,0.62,0.62,0.62,200.0],["2007-08-01",0.63,0.63,0.63,0.63,3000.0],["2007-08-02",0.63,0.63,0.63,0.63,200.0],["2007-08-03",0.63,0.63,0.63,0.63,1000.0],["2007-08-06",0.63,0.63,0.63,0.63,1300.0],["2007-08-07",0.62,0.7,0.62,0.63,34000.0],["2007-08-08",0.62,0.63,0.62,0.63,3400.0],["2007-08-09",0.64,0.64,0.64,0.64,20000.0],["2007-08-10",0.64,0.64,0.64,0.64,0.0],["2007-08-13",0.63,0.63,0.63,0.63,12000.0],["2007-08-14",0.62,0.62,0.51,0.55,64600.0],["2007-08-15",0.56,0.56,0.55,0.55,7300.0],["2007-08-16",0.55,0.55,0.55,0.55,200.0],["2007-08-17",0.55,0.55,0.53,0.55,1200.0],["2007-08-20",0.53,0.53,0.53,0.53,100.0],["2007-08-21",0.53,0.53,0.53,0.53,1000.0],["2007-08-22",0.53,0.53,0.53,0.53,200.0],["2007-08-23",0.57,0.58,0.54,0.54,10600.0],["2007-08-24",0.58,0.58,0.56,0.58,8400.0],["2007-08-27",0.54,0.54,0.53,0.54,17800.0],["2007-08-28",0.57,0.58,0.57,0.58,3600.0],["2007-08-29",0.58,0.58,0.58,0.58,0.0],["2007-08-30",0.55,0.55,0.55,0.55,900.0],["2007-08-31",0.55,0.55,0.55,0.55,0.0],["2007-09-04",0.55,0.55,0.55,0.55,0.0],["2007-09-05",0.55,0.55,0.55,0.55,0.0],["2007-09-06",0.6,0.6,0.6,0.6,1000.0],["2007-09-07",0.57,0.59,0.57,0.59,13700.0],["2007-09-10",0.58,0.58,0.57,0.57,14600.0],["2007-09-11",0.54,0.54,0.54,0.54,600.0],["2007-09-12",0.54,0.55,0.52,0.53,19000.0],["2007-09-13",0.49,0.49,0.49,0.49,500.0],["2007-09-14",0.49,0.55,0.49,0.55,2900.0],["2007-09-17",0.5,0.5,0.5,0.5,700.0],["2007-09-18",0.5,0.5,0.5,0.5,600.0],["2007-09-19",0.5,0.5,0.5,0.5,6100.0],["2007-09-20",0.52,0.52,0.52,0.52,6500.0],["2007-09-21",0.5,0.5,0.5,0.5,11000.0],["2007-09-24",0.51,0.51,0.5,0.5,2800.0],["2007-09-25",0.5,0.5,0.5,0.5,27600.0],["2007-09-26",0.5,0.5,0.5,0.5,17500.0],["2007-09-27",0.5,0.5,0.5,0.5,1300.0],["2007-09-28",0.5,0.55,0.5,0.55,15500.0],["2007-10-01",0.55,0.55,0.55,0.55,0.0],["2007-10-02",0.5,0.5,0.5,0.5,200.0],["2007-10-03",0.5,0.51,0.5,0.51,106500.0],["2007-10-04",0.5,0.5,0.5,0.5,1600.0],["2007-10-05",0.5,0.5,0.5,0.5,2600.0],["2007-10-08",0.5,0.5,0.5,0.5,0.0],["2007-10-09",0.5,0.5,0.5,0.5,1100.0],["2007-10-10",0.5,0.5,0.5,0.5,10100.0],["2007-10-11",0.5,0.5,0.5,0.5,25000.0],["2007-10-12",0.5,0.5,0.5,0.5,100.0],["2007-10-15",0.5,0.5,0.5,0.5,5300.0],["2007-10-16",0.52,0.52,0.52,0.52,2000.0],["2007-10-17",0.5,0.51,0.5,0.5,48300.0],["2007-10-18",0.51,0.52,0.51,0.52,7500.0],["2007-10-19",0.51,0.51,0.5,0.51,33500.0],["2007-10-22",0.51,0.51,0.51,0.51,0.0],["2007-10-23",0.5,0.5,0.5,0.5,200.0],["2007-10-24",0.5,0.5,0.5,0.5,0.0],["2007-10-25",0.5,0.5,0.5,0.5,300.0],["2007-10-26",0.5,0.5,0.5,0.5,1200.0],["2007-10-29",0.5,0.5,0.5,0.5,500.0],["2007-10-30",0.5,0.5,0.5,0.5,4000.0],["2007-10-31",0.52,0.52,0.52,0.52,5900.0],["2007-11-01",0.52,0.52,0.52,0.52,4000.0],["2007-11-02",0.52,0.55,0.52,0.55,3000.0],["2007-11-05",0.6,0.6,0.52,0.52,13300.0],["2007-11-06",0.52,0.55,0.52,0.55,10500.0],["2007-11-07",0.52,0.52,0.5,0.5,14100.0],["2007-11-08",0.48,0.48,0.47,0.47,8900.0],["2007-11-09",0.47,0.47,0.47,0.47,0.0],["2007-11-12",0.48,0.48,0.48,0.48,500.0],["2007-11-13",0.48,0.48,0.4,0.4,48500.0],["2007-11-14",0.4,0.4,0.4,0.4,4200.0],["2007-11-15",0.38,0.39,0.32,0.35,91000.0],["2007-11-16",0.38,0.38,0.32,0.38,6600.0],["2007-11-19",0.38,0.38,0.38,0.38,0.0],["2007-11-20",0.4,0.4,0.4,0.4,1900.0],["2007-11-21",0.4,0.4,0.4,0.4,0.0],["2007-11-23",0.4,0.4,0.4,0.4,0.0],["2007-11-26",0.35,0.39,0.33,0.39,23500.0],["2007-11-27",0.34,0.36,0.32,0.34,268900.0],["2007-11-28",0.35,0.42,0.34,0.35,35400.0],["2007-11-29",0.35,0.42,0.35,0.35,27100.0],["2007-11-30",0.42,0.42,0.38,0.42,50900.0],["2007-12-03",0.4,0.4,0.33,0.35,22300.0],["2007-12-04",0.35,0.35,0.35,0.35,0.0],["2007-12-05",0.35,0.35,0.35,0.35,0.0],["2007-12-06",0.35,0.42,0.35,0.42,1900.0],["2007-12-07",0.42,0.42,0.42,0.42,0.0],["2007-12-10",0.35,0.38,0.35,0.35,20300.0],["2007-12-11",0.35,0.35,0.33,0.33,21300.0],["2007-12-12",0.32,0.38,0.32,0.38,5000.0],["2007-12-13",0.33,0.35,0.33,0.35,5100.0],["2007-12-14",0.33,0.33,0.33,0.33,1000.0],["2007-12-17",0.33,0.33,0.33,0.33,70300.0],["2007-12-18",0.33,0.35,0.33,0.33,51800.0],["2007-12-19",0.33,0.33,0.33,0.33,3700.0],["2007-12-20",0.33,0.33,0.33,0.33,29900.0],["2007-12-21",0.31,0.35,0.31,0.35,37100.0],["2007-12-24",0.31,0.35,0.31,0.35,24300.0],["2007-12-26",0.35,0.35,0.34,0.34,30500.0],["2007-12-27",0.35,0.35,0.33,0.33,24300.0],["2007-12-28",0.35,0.41,0.35,0.39,45200.0],["2007-12-31",0.35,0.41,0.35,0.39,133800.0],["2008-01-02",0.38,0.38,0.38,0.38,200.0],["2008-01-03",0.38,0.4,0.31,0.4,51000.0],["2008-01-04",0.4,0.4,0.4,0.4,0.0],["2008-01-07",0.4,0.4,0.4,0.4,0.0],["2008-01-08",0.4,0.4,0.4,0.4,0.0],["2008-01-09",0.35,0.35,0.35,0.35,1400.0],["2008-01-10",0.35,0.35,0.33,0.33,4900.0],["2008-01-11",0.33,0.33,0.33,0.33,0.0],["2008-01-14",0.39,0.39,0.39,0.39,1000.0],["2008-01-15",0.33,0.33,0.33,0.33,1000.0],["2008-01-16",0.33,0.33,0.33,0.33,100.0],["2008-01-17",0.33,0.33,0.33,0.33,1000.0],["2008-01-18",0.35,0.35,0.33,0.33,6200.0],["2008-01-22",0.33,0.33,0.33,0.33,0.0],["2008-01-23",0.39,0.39,0.39,0.39,600.0],["2008-01-24",0.33,0.33,0.33,0.33,200.0],["2008-01-25",0.33,0.33,0.33,0.33,20200.0],["2008-01-28",0.33,0.33,0.33,0.33,0.0],["2008-01-29",0.33,0.33,0.33,0.33,500.0],["2008-01-30",0.33,0.33,0.33,0.33,1000.0],["2008-01-31",0.33,0.33,0.33,0.33,0.0],["2008-02-01",0.33,0.33,0.33,0.33,0.0],["2008-02-04",0.33,0.33,0.33,0.33,0.0],["2008-02-05",0.33,0.33,0.33,0.33,500.0],["2008-02-06",0.33,0.33,0.33,0.33,0.0],["2008-02-07",0.33,0.33,0.33,0.33,0.0],["2008-02-08",0.33,0.33,0.33,0.33,1300.0],["2008-02-11",0.33,0.33,0.33,0.33,900.0],["2008-02-12",0.39,0.39,0.39,0.39,100.0],["2008-02-13",0.39,0.39,0.39,0.39,600.0],["2008-02-14",0.33,0.33,0.33,0.33,2300.0],["2008-02-15",0.33,0.33,0.33,0.33,0.0],["2008-02-19",0.33,0.35,0.33,0.35,30000.0],["2008-02-20",0.33,0.33,0.33,0.33,200.0],["2008-02-21",0.33,0.33,0.33,0.33,1000.0],["2008-02-22",0.33,0.33,0.33,0.33,0.0],["2008-02-25",0.33,0.33,0.33,0.33,38700.0],["2008-02-26",0.33,0.33,0.33,0.33,0.0],["2008-02-27",0.33,0.33,0.33,0.33,0.0],["2008-02-28",0.33,0.33,0.33,0.33,0.0],["2008-02-29",0.33,0.33,0.33,0.33,0.0],["2008-03-03",0.33,0.33,0.33,0.33,0.0],["2008-03-04",0.33,0.33,0.33,0.33,2900.0],["2008-03-05",0.33,0.35,0.3,0.3,56800.0],["2008-03-06",0.3,0.32,0.3,0.3,87300.0],["2008-03-07",0.3,0.3,0.3,0.3,0.0],["2008-03-10",0.3,0.3,0.3,0.3,4800.0],["2008-03-11",0.28,0.28,0.28,0.28,5500.0],["2008-03-12",0.26,0.26,0.26,0.26,5400.0],["2008-03-13",0.26,0.29,0.26,0.29,10000.0],["2008-03-14",0.29,0.29,0.29,0.29,0.0],["2008-03-17",0.26,0.26,0.26,0.26,1000.0],["2008-03-18",0.26,0.26,0.26,0.26,1500.0],["2008-03-19",0.26,0.26,0.26,0.26,1700.0],["2008-03-20",0.26,0.26,0.26,0.26,0.0],["2008-03-24",0.26,0.26,0.26,0.26,0.0],["2008-03-25",0.26,0.26,0.25,0.25,8600.0],["2008-03-26",0.25,0.25,0.25,0.25,0.0],["2008-03-27",0.25,0.25,0.25,0.25,0.0],["2008-03-28",0.25,0.25,0.25,0.25,0.0],["2008-03-31",0.25,0.25,0.25,0.25,500.0],["2008-04-01",0.25,0.25,0.25,0.25,0.0],["2008-04-02",0.25,0.25,0.25,0.25,0.0],["2008-04-03",0.25,0.25,0.2,0.2,79600.0],["2008-04-04",0.2,0.24,0.2,0.21,14500.0],["2008-04-07",0.23,0.28,0.23,0.28,20000.0],["2008-04-08",0.28,0.28,0.28,0.28,0.0],["2008-04-09",0.25,0.25,0.25,0.25,2000.0],["2008-04-10",0.22,0.25,0.22,0.24,1000.0],["2008-04-11",0.24,0.24,0.24,0.24,6600.0],["2008-04-14",0.24,0.24,0.24,0.24,0.0],["2008-04-15",0.24,0.24,0.24,0.24,0.0],["2008-04-16",0.23,0.23,0.23,0.23,1500.0],["2008-04-17",0.23,0.23,0.23,0.23,0.0],["2008-04-18",0.23,0.23,0.23,0.23,0.0],["2008-04-21",0.23,0.25,0.19,0.19,220600.0],["2008-04-22",0.19,0.19,0.19,0.19,1400.0],["2008-04-23",0.19,0.19,0.18,0.18,19000.0],["2008-04-24",0.18,0.19,0.17,0.18,25500.0],["2008-04-25",0.15,0.19,0.15,0.17,165800.0],["2008-04-28",0.2,0.2,0.2,0.2,21600.0],["2008-04-29",0.17,0.17,0.17,0.17,500.0],["2008-04-30",0.17,0.17,0.17,0.17,0.0],["2008-05-01",0.17,0.17,0.17,0.17,0.0],["2008-05-02",0.24,0.24,0.17,0.17,1000.0],["2008-05-05",0.17,0.17,0.17,0.17,0.0],["2008-05-06",0.17,0.17,0.17,0.17,700.0],["2008-05-07",0.17,0.2,0.17,0.2,9000.0],["2008-05-08",0.2,0.2,0.2,0.2,2000.0],["2008-05-09",0.2,0.2,0.2,0.2,2000.0],["2008-05-12",0.25,0.31,0.25,0.31,88600.0],["2008-05-13",0.51,0.51,0.21,0.26,56200.0],["2008-05-14",0.28,0.34,0.28,0.3,40800.0],["2008-05-15",0.37,0.51,0.35,0.4,83100.0],["2008-05-16",0.4,0.51,0.38,0.51,45700.0],["2008-05-19",0.51,0.51,0.38,0.38,30100.0],["2008-05-20",0.35,0.45,0.32,0.32,44100.0],["2008-05-21",0.45,0.45,0.45,0.45,400.0],["2008-05-22",0.32,0.45,0.32,0.45,14100.0],["2008-05-23",0.45,0.45,0.45,0.45,0.0],["2008-05-27",0.42,0.42,0.42,0.42,13000.0],["2008-05-28",0.42,0.42,0.42,0.42,0.0],["2008-05-29",0.45,0.45,0.33,0.33,4200.0],["2008-05-30",0.45,0.45,0.45,0.45,5000.0],["2008-06-02",0.45,0.45,0.33,0.33,1100.0],["2008-06-03",0.33,0.33,0.33,0.33,0.0],["2008-06-04",0.33,0.33,0.33,0.33,100.0],["2008-06-05",0.33,0.33,0.33,0.33,200.0],["2008-06-06",0.33,0.33,0.33,0.33,500.0],["2008-06-09",0.42,0.42,0.42,0.42,10600.0],["2008-06-10",0.42,0.44,0.42,0.44,4500.0],["2008-06-11",0.4,0.4,0.33,0.33,1100.0],["2008-06-12",0.35,0.4,0.35,0.4,2200.0],["2008-06-13",0.4,0.4,0.35,0.35,6000.0],["2008-06-16",0.35,0.35,0.35,0.35,0.0],["2008-06-17",0.4,0.4,0.4,0.4,8500.0],["2008-06-18",0.4,0.4,0.4,0.4,0.0],["2008-06-19",0.35,0.4,0.35,0.35,1600.0],["2008-06-20",0.35,0.35,0.35,0.35,2800.0],["2008-06-23",0.35,0.51,0.35,0.48,27400.0],["2008-06-24",0.42,0.42,0.42,0.42,10000.0],["2008-06-25",0.42,0.42,0.42,0.42,0.0],["2008-06-26",0.35,0.36,0.35,0.36,2700.0],["2008-06-27",0.35,0.35,0.25,0.35,30000.0],["2008-06-30",0.35,0.35,0.35,0.35,0.0],["2008-07-01",0.35,0.35,0.35,0.35,0.0],["2008-07-02",0.35,0.35,0.35,0.35,0.0],["2008-07-03",0.15,0.25,0.15,0.25,23000.0],["2008-07-07",0.3,0.3,0.3,0.3,1000.0],["2008-07-08",0.35,0.35,0.35,0.35,1000.0],["2008-07-09",0.16,0.16,0.16,0.16,200.0],["2008-07-10",0.51,0.51,0.51,0.51,1000.0],["2008-07-11",0.25,0.35,0.25,0.35,4900.0],["2008-07-14",0.21,0.32,0.16,0.16,19800.0],["2008-07-15",0.34,0.34,0.17,0.17,1400.0],["2008-07-16",0.17,0.17,0.17,0.17,0.0],["2008-07-17",0.2,0.2,0.2,0.2,2600.0],["2008-07-18",0.2,0.2,0.2,0.2,0.0],["2008-07-21",0.2,0.2,0.2,0.2,0.0],["2008-07-22",0.2,0.2,0.16,0.16,6600.0],["2008-07-23",0.16,0.16,0.16,0.16,0.0],["2008-07-24",0.16,0.16,0.16,0.16,0.0],["2008-07-25",0.16,0.16,0.16,0.16,0.0],["2008-07-28",0.2,0.25,0.17,0.17,13900.0],["2008-07-29",0.18,0.18,0.17,0.17,200.0],["2008-07-30",0.17,0.17,0.17,0.17,0.0],["2008-07-31",0.17,0.6,0.17,0.5,38000.0],["2008-08-01",0.5,0.5,0.5,0.5,0.0],["2008-08-04",0.5,0.5,0.5,0.5,0.0],["2008-08-05",0.45,0.45,0.4,0.45,23900.0],["2008-08-06",0.45,0.45,0.45,0.45,0.0],["2008-08-07",0.45,0.45,0.45,0.45,0.0],["2008-08-08",0.45,0.45,0.45,0.45,0.0],["2008-08-11",0.45,0.45,0.45,0.45,600.0],["2008-08-12",0.4,0.4,0.4,0.4,13500.0],["2008-08-13",0.4,0.4,0.4,0.4,5600.0],["2008-08-14",0.19,0.19,0.19,0.19,1000.0],["2008-08-15",0.19,0.19,0.19,0.19,0.0],["2008-08-18",0.19,0.19,0.19,0.19,0.0],["2008-08-19",0.19,0.19,0.19,0.19,0.0],["2008-08-20",0.19,0.19,0.19,0.19,0.0],["2008-08-21",0.19,0.19,0.19,0.19,0.0],["2008-08-22",0.5,0.5,0.5,0.5,2000.0],["2008-08-25",0.49,0.5,0.49,0.5,200.0],["2008-08-26",0.25,0.25,0.21,0.21,1500.0],["2008-08-27",0.21,0.21,0.21,0.21,100.0],["2008-08-28",0.5,0.5,0.2,0.2,2900.0],["2008-08-29",0.21,0.21,0.21,0.21,300.0],["2008-09-02",0.48,0.48,0.48,0.48,1000.0],["2008-09-03",0.2,0.5,0.2,0.5,1200.0],["2008-09-04",0.5,0.5,0.5,0.5,0.0],["2008-09-05",0.49,0.5,0.49,0.5,1000.0],["2008-09-08",0.5,0.5,0.5,0.5,0.0],["2008-09-09",0.19,0.26,0.19,0.26,6500.0],["2008-09-10",0.26,0.26,0.26,0.26,0.0],["2008-09-11",0.26,0.26,0.26,0.26,0.0],["2008-09-12",0.22,0.27,0.22,0.27,700.0],["2008-09-15",0.22,0.22,0.22,0.22,500.0],["2008-09-16",0.22,0.25,0.22,0.25,600.0],["2008-09-17",0.25,0.25,0.25,0.25,0.0],["2008-09-18",0.24,0.42,0.24,0.25,7400.0],["2008-09-19",0.48,0.5,0.48,0.5,2500.0],["2008-09-22",0.2,0.21,0.19,0.21,1200.0],["2008-09-23",0.2,0.28,0.2,0.28,1800.0],["2008-09-24",0.3,0.3,0.3,0.3,1000.0],["2008-09-25",0.3,0.3,0.3,0.3,0.0],["2008-09-26",0.3,0.3,0.3,0.3,1000.0],["2008-09-29",0.28,0.28,0.28,0.28,500.0],["2008-09-30",0.28,0.28,0.28,0.28,14000.0],["2008-10-01",0.28,0.28,0.28,0.28,0.0],["2008-10-02",0.21,0.21,0.21,0.21,100.0],["2008-10-03",0.21,0.21,0.21,0.21,0.0],["2008-10-06",0.21,0.21,0.21,0.21,0.0],["2008-10-07",0.22,0.22,0.22,0.22,300.0],["2008-10-08",0.21,0.3,0.21,0.29,16300.0],["2008-10-09",0.22,0.22,0.21,0.21,5500.0],["2008-10-10",0.22,0.22,0.21,0.21,18200.0],["2008-10-13",0.21,0.21,0.21,0.21,0.0],["2008-10-14",0.21,0.21,0.21,0.21,0.0],["2008-10-15",0.21,0.21,0.21,0.21,2400.0],["2008-10-16",0.21,0.21,0.21,0.21,11500.0],["2008-10-17",0.21,0.22,0.21,0.22,800.0],["2008-10-20",0.21,0.21,0.21,0.21,200.0],["2008-10-21",0.21,0.21,0.21,0.21,0.0],["2008-10-22",0.21,0.21,0.21,0.21,1000.0],["2008-10-23",0.21,0.21,0.21,0.21,4000.0],["2008-10-24",0.18,0.2,0.16,0.2,31100.0],["2008-10-27",0.2,0.2,0.2,0.2,0.0],["2008-10-28",0.16,0.16,0.16,0.16,500.0],["2008-10-29",0.2,0.2,0.16,0.16,600.0],["2008-10-30",0.34,0.34,0.16,0.16,9700.0],["2008-10-31",0.16,0.16,0.16,0.16,0.0],["2008-11-03",0.16,0.16,0.16,0.16,0.0],["2008-11-04",0.25,0.25,0.25,0.25,1000.0],["2008-11-05",0.25,0.25,0.25,0.25,0.0],["2008-11-06",0.16,0.16,0.15,0.15,44600.0],["2008-11-07",0.18,0.18,0.15,0.15,15600.0],["2008-11-10",0.15,0.16,0.15,0.15,42900.0],["2008-11-11",0.15,0.15,0.15,0.15,0.0],["2008-11-12",0.13,0.13,0.12,0.12,16000.0],["2008-11-13",0.13,0.13,0.12,0.12,25000.0],["2008-11-14",0.1,0.11,0.09,0.09,33800.0],["2008-11-17",0.09,0.09,0.09,0.09,93900.0],["2008-11-18",0.1,0.12,0.1,0.12,10300.0],["2008-11-19",0.11,0.13,0.11,0.13,27400.0],["2008-11-20",0.11,0.13,0.11,0.11,22000.0],["2008-11-21",0.11,0.11,0.1,0.1,96500.0],["2008-11-24",0.1,0.12,0.08,0.12,59600.0],["2008-11-25",0.12,0.12,0.12,0.12,1300.0],["2008-11-26",0.09,0.12,0.08,0.08,72700.0],["2008-11-28",0.07,0.07,0.07,0.07,1900.0],["2008-12-01",0.07,0.07,0.07,0.07,100.0],["2008-12-02",0.12,0.12,0.07,0.07,27300.0],["2008-12-03",0.08,0.08,0.08,0.08,7000.0],["2008-12-04",0.08,0.08,0.08,0.08,0.0],["2008-12-05",0.09,0.09,0.09,0.09,1000.0],["2008-12-08",0.09,0.1,0.09,0.09,7500.0],["2008-12-09",0.09,0.12,0.07,0.07,116800.0],["2008-12-10",0.12,0.12,0.12,0.12,1500.0],["2008-12-11",0.12,0.12,0.12,0.12,10000.0],["2008-12-12",0.07,0.07,0.07,0.07,200.0],["2008-12-15",0.07,0.07,0.07,0.07,21000.0],["2008-12-16",0.07,0.07,0.07,0.07,2000.0],["2008-12-17",0.1,0.1,0.1,0.1,1000.0],["2008-12-18",0.07,0.07,0.07,0.07,26900.0],["2008-12-19",0.07,0.1,0.06,0.06,119800.0],["2008-12-22",0.06,0.07,0.06,0.06,277800.0],["2008-12-23",0.06,0.07,0.06,0.07,20600.0],["2008-12-24",0.06,0.06,0.06,0.06,3900.0],["2008-12-26",0.07,0.07,0.07,0.07,6000.0],["2008-12-29",0.07,0.07,0.07,0.07,13200.0],["2008-12-30",0.07,0.07,0.06,0.06,12600.0],["2008-12-31",0.07,0.08,0.07,0.07,160200.0],["2009-01-02",0.08,0.1,0.08,0.1,15700.0],["2009-01-05",0.1,0.1,0.1,0.1,0.0],["2009-01-06",0.1,0.1,0.1,0.1,0.0],["2009-01-07",0.1,0.1,0.1,0.1,0.0],["2009-01-08",0.1,0.1,0.1,0.1,13600.0],["2009-01-09",0.1,0.1,0.1,0.1,0.0],["2009-01-12",0.07,0.07,0.07,0.07,4100.0],["2009-01-13",0.07,0.07,0.07,0.07,500.0],["2009-01-14",0.07,0.07,0.07,0.07,1000.0],["2009-01-15",0.07,0.07,0.07,0.07,0.0],["2009-01-16",0.07,0.07,0.07,0.07,0.0],["2009-01-20",0.07,0.07,0.07,0.07,0.0],["2009-01-21",0.07,0.07,0.07,0.07,0.0],["2009-01-22",0.08,0.08,0.06,0.06,7100.0],["2009-01-23",0.06,0.06,0.06,0.06,0.0],["2009-01-26",0.06,0.06,0.06,0.06,1800.0],["2009-01-27",0.06,0.06,0.05,0.06,38600.0],["2009-01-28",0.05,0.06,0.05,0.06,30000.0],["2009-01-29",0.06,0.06,0.06,0.06,0.0],["2009-01-30",0.06,0.06,0.06,0.06,0.0],["2009-02-02",0.06,0.06,0.06,0.06,0.0],["2009-02-03",0.06,0.06,0.06,0.06,0.0],["2009-02-04",0.07,0.07,0.07,0.07,4300.0],["2009-02-05",0.07,0.07,0.07,0.07,0.0],["2009-02-06",0.07,0.07,0.07,0.07,0.0],["2009-02-09",0.05,0.05,0.05,0.05,1000.0],["2009-02-10",0.05,0.05,0.05,0.05,0.0],["2009-02-11",0.05,0.05,0.05,0.05,0.0],["2009-02-12",0.07,0.07,0.07,0.07,100.0],["2009-02-13",0.07,0.07,0.07,0.07,5000.0],["2009-02-17",0.07,0.07,0.07,0.07,0.0],["2009-02-18",0.07,0.07,0.07,0.07,0.0],["2009-02-19",0.07,0.07,0.07,0.07,0.0],["2009-02-20",0.06,0.06,0.06,0.06,10000.0],["2009-02-23",0.07,0.07,0.05,0.05,15000.0],["2009-02-24",0.07,0.09,0.06,0.09,11000.0],["2009-02-25",0.08,0.09,0.08,0.09,23600.0],["2009-02-26",0.07,0.07,0.07,0.07,700.0],["2009-02-27",0.11,0.11,0.11,0.11,23100.0],["2009-03-02",0.08,0.08,0.07,0.07,2600.0],["2009-03-03",0.07,0.07,0.07,0.07,0.0],["2009-03-04",0.07,0.07,0.07,0.07,0.0],["2009-03-05",0.07,0.07,0.07,0.07,0.0],["2009-03-06",0.07,0.11,0.07,0.1,12700.0],["2009-03-09",0.11,0.12,0.11,0.12,16000.0],["2009-03-10",0.12,0.13,0.11,0.11,23500.0],["2009-03-11",0.11,0.11,0.11,0.11,0.0],["2009-03-12",0.11,0.11,0.11,0.11,1000.0],["2009-03-13",0.11,0.11,0.1,0.1,10000.0],["2009-03-16",0.11,0.12,0.11,0.12,8000.0],["2009-03-17",0.12,0.12,0.12,0.12,7300.0],["2009-03-18",0.12,0.12,0.12,0.12,0.0],["2009-03-19",0.12,0.12,0.12,0.12,0.0],["2009-03-20",0.12,0.12,0.12,0.12,0.0],["2009-03-23",0.11,0.12,0.1,0.12,90900.0],["2009-03-24",0.12,0.12,0.12,0.12,0.0],["2009-03-25",0.1,0.1,0.1,0.1,700.0],["2009-03-26",0.1,0.1,0.1,0.1,0.0],["2009-03-27",0.1,0.1,0.1,0.1,0.0],["2009-03-30",0.1,0.1,0.1,0.1,0.0],["2009-03-31",0.1,0.1,0.1,0.1,0.0],["2009-04-01",0.1,0.1,0.1,0.1,0.0],["2009-04-02",0.1,0.1,0.1,0.1,400.0],["2009-04-03",0.1,0.1,0.1,0.1,0.0],["2009-04-06",0.1,0.1,0.1,0.1,0.0],["2009-04-07",0.1,0.13,0.1,0.13,11000.0],["2009-04-08",0.13,0.13,0.13,0.13,0.0],["2009-04-09",0.13,0.13,0.13,0.13,0.0],["2009-04-13",0.15,0.15,0.15,0.15,5000.0],["2009-04-14",0.14,0.14,0.12,0.12,10300.0],["2009-04-15",0.16,0.16,0.16,0.16,6000.0],["2009-04-16",0.16,0.16,0.16,0.16,1400.0],["2009-04-17",0.16,0.25,0.16,0.25,24900.0],["2009-04-20",0.25,0.25,0.18,0.18,10600.0],["2009-04-21",0.16,0.16,0.16,0.16,2000.0],["2009-04-22",0.18,0.18,0.18,0.18,1000.0],["2009-04-23",0.2,0.2,0.2,0.2,2700.0],["2009-04-24",0.24,0.25,0.18,0.18,11800.0],["2009-04-27",0.18,0.18,0.18,0.18,3000.0],["2009-04-28",0.24,0.25,0.23,0.23,11900.0],["2009-04-29",0.23,0.23,0.23,0.23,0.0],["2009-04-30",0.23,0.23,0.23,0.23,0.0],["2009-05-01",0.23,0.23,0.23,0.23,0.0],["2009-05-04",0.23,0.25,0.23,0.25,13000.0],["2009-05-05",0.25,0.25,0.25,0.25,21000.0],["2009-05-06",0.3,0.3,0.3,0.3,1000.0],["2009-05-07",0.3,0.3,0.3,0.3,0.0],["2009-05-08",0.3,0.3,0.18,0.18,1200.0],["2009-05-11",0.3,0.3,0.3,0.3,1100.0],["2009-05-12",0.3,0.3,0.3,0.3,2000.0],["2009-05-13",0.3,0.3,0.18,0.25,3100.0],["2009-05-14",0.3,0.3,0.3,0.3,2000.0],["2009-05-15",0.3,0.3,0.3,0.3,0.0],["2009-05-18",0.3,0.35,0.3,0.3,39900.0],["2009-05-19",0.25,0.3,0.25,0.3,9000.0],["2009-05-20",0.32,0.35,0.32,0.35,20100.0],["2009-05-21",0.35,0.35,0.35,0.35,4000.0],["2009-05-22",0.35,0.35,0.35,0.35,7500.0],["2009-05-26",0.35,0.35,0.35,0.35,10000.0],["2009-05-27",0.32,0.35,0.25,0.25,10100.0],["2009-05-28",0.3,0.3,0.3,0.3,21200.0],["2009-05-29",0.35,0.35,0.35,0.35,9900.0],["2009-06-01",0.25,0.35,0.25,0.35,4300.0],["2009-06-02",0.35,0.35,0.35,0.35,5000.0],["2009-06-03",0.25,0.25,0.25,0.25,800.0],["2009-06-04",0.25,0.25,0.25,0.25,0.0],["2009-06-05",0.25,0.25,0.25,0.25,0.0],["2009-06-08",0.25,0.25,0.25,0.25,2100.0],["2009-06-09",0.25,0.25,0.25,0.25,700.0],["2009-06-10",0.25,0.25,0.25,0.25,0.0],["2009-06-11",0.25,0.25,0.25,0.25,0.0],["2009-06-12",0.25,0.25,0.25,0.25,300.0],["2009-06-15",0.25,0.25,0.25,0.25,300.0],["2009-06-16",0.25,0.25,0.25,0.25,800.0],["2009-06-17",0.25,0.25,0.25,0.25,0.0],["2009-06-18",0.25,0.25,0.25,0.25,0.0],["2009-06-19",0.35,0.35,0.35,0.35,4000.0],["2009-06-22",0.35,0.35,0.35,0.35,0.0],["2009-06-23",0.25,0.25,0.25,0.25,6500.0],["2009-06-24",0.25,0.25,0.25,0.25,0.0],["2009-06-25",0.25,0.25,0.25,0.25,300.0],["2009-06-26",0.3,0.3,0.3,0.3,5000.0],["2009-06-29",0.3,0.3,0.3,0.3,0.0],["2009-06-30",0.25,0.3,0.25,0.3,6600.0],["2009-07-01",0.3,0.3,0.3,0.3,0.0],["2009-07-02",0.3,0.35,0.25,0.3,23900.0],["2009-07-06",0.3,0.35,0.3,0.35,1100.0],["2009-07-07",0.28,0.28,0.28,0.28,19800.0],["2009-07-08",0.28,0.28,0.28,0.28,0.0],["2009-07-09",0.35,0.35,0.35,0.35,800.0],["2009-07-10",0.35,0.35,0.11,0.22,26200.0],["2009-07-13",0.12,0.12,0.12,0.12,200.0],["2009-07-14",0.2,0.2,0.2,0.2,6000.0],["2009-07-15",0.2,0.2,0.2,0.2,0.0],["2009-07-16",0.2,0.2,0.2,0.2,0.0],["2009-07-17",0.27,0.35,0.27,0.35,17600.0],["2009-07-20",0.4,0.45,0.35,0.35,90500.0],["2009-07-21",0.35,0.39,0.35,0.35,10500.0],["2009-07-22",0.35,0.35,0.35,0.35,600.0],["2009-07-23",0.35,0.35,0.35,0.35,3200.0],["2009-07-24",0.35,0.35,0.35,0.35,0.0],["2009-07-27",0.3,0.3,0.3,0.3,200.0],["2009-07-28",0.3,0.3,0.3,0.3,100.0],["2009-07-29",0.4,0.45,0.4,0.4,28600.0],["2009-07-30",0.35,0.38,0.35,0.38,1800.0],["2009-07-31",0.4,0.4,0.4,0.4,1600.0],["2009-08-03",0.4,0.4,0.4,0.4,800.0],["2009-08-04",0.45,0.5,0.45,0.49,31600.0],["2009-08-05",0.49,0.49,0.49,0.49,75600.0],["2009-08-06",0.5,0.5,0.45,0.45,11900.0],["2009-08-07",0.5,0.5,0.48,0.48,17000.0],["2009-08-10",0.48,0.49,0.48,0.48,61500.0],["2009-08-11",0.5,0.5,0.49,0.5,53000.0],["2009-08-12",0.5,0.51,0.5,0.5,80800.0],["2009-08-13",0.35,0.5,0.35,0.48,12600.0],["2009-08-14",0.5,0.5,0.5,0.5,14500.0],["2009-08-17",0.5,0.5,0.48,0.5,62000.0],["2009-08-18",0.48,0.48,0.48,0.48,17200.0],["2009-08-19",0.5,0.5,0.5,0.5,7200.0],["2009-08-20",0.55,0.55,0.45,0.45,2600.0],["2009-08-21",0.55,0.7,0.53,0.65,54500.0],["2009-08-24",0.7,0.7,0.6,0.6,13000.0],["2009-08-25",0.55,0.55,0.55,0.55,300.0],["2009-08-26",0.7,0.7,0.65,0.7,9500.0],["2009-08-27",0.7,0.7,0.51,0.7,1600.0],["2009-08-28",0.6,0.7,0.6,0.7,1300.0],["2009-08-31",0.7,0.7,0.7,0.7,1000.0],["2009-09-01",0.75,0.75,0.7,0.7,26800.0],["2009-09-02",0.7,0.7,0.7,0.7,0.0],["2009-09-03",0.7,0.7,0.55,0.7,3100.0],["2009-09-04",0.7,0.7,0.7,0.7,0.0],["2009-09-08",0.69,0.69,0.69,0.69,300.0],["2009-09-09",0.7,0.7,0.55,0.7,5100.0],["2009-09-10",0.7,0.95,0.7,0.77,32800.0],["2009-09-11",0.9,0.95,0.7,0.9,105400.0],["2009-09-14",0.9,0.9,0.8,0.8,3300.0],["2009-09-15",0.9,0.95,0.85,0.85,15100.0],["2009-09-16",0.9,0.95,0.85,0.95,20100.0],["2009-09-17",0.9,0.9,0.86,0.86,16900.0],["2009-09-18",0.85,0.92,0.85,0.92,2800.0],["2009-09-21",0.92,0.94,0.92,0.94,25100.0],["2009-09-22",0.95,0.98,0.94,0.98,11700.0],["2009-09-23",0.98,1.01,0.98,1.01,16800.0],["2009-09-24",1.0,1.0,0.97,1.0,8700.0],["2009-09-25",1.0,1.0,0.99,1.0,6900.0],["2009-09-28",1.01,1.01,0.95,1.0,5700.0],["2009-09-29",0.98,0.98,0.9,0.98,4500.0],["2009-09-30",0.98,0.98,0.75,0.98,8900.0],["2009-10-01",0.75,0.98,0.75,0.89,1300.0],["2009-10-02",0.75,0.89,0.75,0.89,700.0],["2009-10-05",0.89,0.89,0.75,0.75,13400.0],["2009-10-06",0.75,0.95,0.75,0.95,33000.0],["2009-10-07",0.75,1.0,0.75,1.0,44500.0],["2009-10-08",0.95,1.04,0.95,1.04,10200.0],["2009-10-09",1.01,1.01,0.75,0.75,10500.0],["2009-10-12",0.95,0.95,0.95,0.95,7200.0],["2009-10-13",0.95,0.95,0.95,0.95,0.0],["2009-10-14",0.95,1.01,0.77,1.0,19700.0],["2009-10-15",1.0,1.0,0.79,1.0,66300.0],["2009-10-16",0.79,1.0,0.79,1.0,3200.0],["2009-10-19",1.0,1.01,0.93,1.01,51400.0],["2009-10-20",0.85,1.02,0.85,1.02,2300.0],["2009-10-21",1.02,1.02,1.02,1.02,0.0],["2009-10-22",1.0,1.0,0.85,1.0,700.0],["2009-10-23",1.0,1.0,1.0,1.0,0.0],["2009-10-26",0.85,1.0,0.85,1.0,200.0],["2009-10-27",0.87,0.95,0.87,0.87,11000.0],["2009-10-28",1.0,1.0,0.99,0.99,900.0],["2009-10-29",0.87,1.0,0.87,1.0,200.0],["2009-10-30",1.0,1.0,1.0,1.0,0.0],["2009-11-02",0.85,1.0,0.8,1.0,11600.0],["2009-11-03",0.98,0.98,0.95,0.95,9000.0],["2009-11-04",0.95,0.95,0.8,0.95,9100.0],["2009-11-05",0.95,0.95,0.95,0.95,0.0],["2009-11-06",0.82,0.9,0.82,0.9,1100.0],["2009-11-09",0.75,0.75,0.75,0.75,200.0],["2009-11-10",0.75,0.95,0.75,0.95,2700.0],["2009-11-11",0.95,0.95,0.72,0.89,11900.0],["2009-11-12",0.72,0.9,0.72,0.9,200.0],["2009-11-13",0.85,0.89,0.85,0.89,5200.0],["2009-11-16",0.72,0.89,0.72,0.75,12500.0],["2009-11-17",0.75,0.75,0.72,0.75,11500.0],["2009-11-18",0.88,0.9,0.88,0.9,3000.0],["2009-11-19",0.9,0.9,0.75,0.75,1900.0],["2009-11-20",0.75,0.75,0.75,0.75,1600.0],["2009-11-23",0.75,0.75,0.71,0.71,9100.0],["2009-11-24",0.55,0.75,0.55,0.7,12900.0],["2009-11-25",0.66,0.66,0.6,0.6,7200.0],["2009-11-27",0.6,0.6,0.6,0.6,0.0],["2009-11-30",0.6,0.7,0.6,0.7,2600.0],["2009-12-01",0.6,0.6,0.6,0.6,100.0],["2009-12-02",0.6,0.9,0.6,0.9,25000.0],["2009-12-03",0.9,0.9,0.75,0.75,10700.0],["2009-12-04",0.9,0.9,0.8,0.8,700.0],["2009-12-07",0.85,0.9,0.8,0.8,4500.0],["2009-12-08",0.8,0.88,0.8,0.88,7500.0],["2009-12-09",0.8,0.8,0.8,0.8,2300.0],["2009-12-10",0.88,0.88,0.88,0.88,2200.0],["2009-12-11",0.75,0.9,0.74,0.9,5300.0],["2009-12-14",0.89,0.9,0.89,0.9,3500.0],["2009-12-15",0.9,0.9,0.9,0.9,0.0],["2009-12-16",0.9,0.9,0.9,0.9,0.0],["2009-12-17",0.9,0.9,0.7,0.7,8800.0],["2009-12-18",0.7,0.7,0.7,0.7,0.0],["2009-12-21",0.8,0.81,0.7,0.7,10400.0],["2009-12-22",0.8,0.8,0.8,0.8,1500.0],["2009-12-23",0.8,0.8,0.7,0.7,400.0],["2009-12-24",0.75,0.76,0.75,0.76,1100.0],["2009-12-28",0.75,0.75,0.75,0.75,1600.0],["2009-12-29",0.75,0.9,0.75,0.9,3400.0],["2009-12-30",0.79,0.79,0.62,0.65,31600.0],["2009-12-31",0.55,0.84,0.55,0.84,15800.0],["2010-01-04",0.85,0.85,0.81,0.81,19200.0],["2010-01-05",0.82,0.82,0.82,0.82,12300.0],["2010-01-06",0.82,0.82,0.82,0.82,0.0],["2010-01-07",0.82,0.82,0.82,0.82,0.0],["2010-01-08",0.82,0.82,0.82,0.82,1100.0],["2010-01-11",0.8,0.8,0.8,0.8,600.0],["2010-01-12",0.8,0.8,0.8,0.8,0.0],["2010-01-13",0.8,0.8,0.8,0.8,0.0],["2010-01-14",0.82,0.85,0.8,0.85,6300.0],["2010-01-15",0.8,0.81,0.8,0.81,2100.0],["2010-01-19",0.81,0.81,0.81,0.81,0.0],["2010-01-20",0.81,0.81,0.81,0.81,500.0],["2010-01-21",0.8,0.81,0.8,0.81,3900.0],["2010-01-22",0.8,0.8,0.8,0.8,2500.0],["2010-01-25",0.7,0.71,0.7,0.71,1500.0],["2010-01-26",0.71,0.71,0.71,0.71,1000.0],["2010-01-27",0.71,0.71,0.71,0.71,0.0],["2010-01-28",0.71,0.78,0.71,0.78,30600.0],["2010-01-29",0.71,0.71,0.71,0.71,200.0],["2010-02-01",0.75,0.75,0.7,0.7,8400.0],["2010-02-02",0.7,0.7,0.7,0.7,0.0],["2010-02-03",0.7,0.7,0.7,0.7,0.0],["2010-02-04",0.7,0.7,0.7,0.7,4200.0],["2010-02-05",0.6,0.8,0.6,0.8,1500.0],["2010-02-08",0.6,0.6,0.6,0.6,1500.0],["2010-02-09",0.7,0.7,0.7,0.7,2400.0],["2010-02-10",0.7,0.7,0.7,0.7,0.0],["2010-02-11",0.7,0.8,0.7,0.7,1500.0],["2010-02-12",0.7,0.7,0.7,0.7,1000.0],["2010-02-16",0.6,0.62,0.6,0.62,1900.0],["2010-02-17",0.65,0.65,0.6,0.6,5700.0],["2010-02-18",0.62,0.62,0.62,0.62,3000.0],["2010-02-19",0.65,0.65,0.65,0.65,6300.0],["2010-02-22",0.79,0.79,0.79,0.79,300.0],["2010-02-23",0.65,0.65,0.65,0.65,700.0],["2010-02-24",0.79,0.79,0.79,0.79,1000.0],["2010-02-25",0.79,0.8,0.79,0.8,5700.0],["2010-02-26",0.8,0.8,0.8,0.8,0.0],["2010-03-01",0.7,0.7,0.7,0.7,900.0],["2010-03-02",0.7,0.8,0.7,0.8,700.0],["2010-03-03",0.75,0.8,0.75,0.8,7000.0],["2010-03-04",0.7,0.7,0.7,0.7,600.0],["2010-03-05",0.65,0.65,0.65,0.65,500.0],["2010-03-08",0.7,0.7,0.7,0.7,2600.0],["2010-03-09",0.7,0.75,0.7,0.75,800.0],["2010-03-10",0.75,0.75,0.75,0.75,0.0],["2010-03-11",0.7,0.7,0.7,0.7,500.0],["2010-03-12",0.7,0.7,0.7,0.7,0.0],["2010-03-15",0.7,0.7,0.7,0.7,600.0],["2010-03-16",0.7,0.7,0.65,0.66,16900.0],["2010-03-17",0.66,0.66,0.66,0.66,0.0],["2010-03-18",0.65,0.65,0.65,0.65,3100.0],["2010-03-19",0.6,0.6,0.6,0.6,2200.0],["2010-03-22",0.65,0.65,0.6,0.6,2300.0],["2010-03-23",0.6,0.6,0.6,0.6,0.0],["2010-03-24",0.6,0.6,0.6,0.6,1400.0],["2010-03-25",0.61,0.61,0.61,0.61,500.0],["2010-03-26",0.61,0.61,0.61,0.61,0.0],["2010-03-29",0.61,0.61,0.61,0.61,0.0],["2010-03-30",0.6,0.6,0.6,0.6,3600.0],["2010-03-31",0.6,0.6,0.6,0.6,3700.0],["2010-04-01",0.61,0.61,0.6,0.6,3200.0],["2010-04-05",0.56,0.56,0.56,0.56,800.0],["2010-04-06",0.6,0.6,0.6,0.6,1000.0],["2010-04-07",0.6,0.6,0.6,0.6,0.0],["2010-04-08",0.6,0.6,0.6,0.6,1200.0],["2010-04-09",0.6,0.75,0.6,0.65,6900.0],["2010-04-12",0.65,0.65,0.65,0.65,0.0],["2010-04-13",0.65,0.65,0.65,0.65,0.0],["2010-04-14",0.74,0.74,0.74,0.74,5000.0],["2010-04-15",0.74,0.74,0.7,0.7,8200.0],["2010-04-16",0.6,0.74,0.6,0.74,1200.0],["2010-04-19",0.6,0.74,0.6,0.74,1900.0],["2010-04-20",0.74,0.74,0.7,0.7,5000.0],["2010-04-21",0.75,0.75,0.6,0.75,20400.0],["2010-04-22",0.75,0.8,0.74,0.79,36900.0],["2010-04-23",0.78,0.8,0.78,0.78,13700.0],["2010-04-26",0.76,0.8,0.76,0.8,42700.0],["2010-04-27",0.8,0.8,0.8,0.8,4000.0],["2010-04-28",0.8,0.8,0.8,0.8,0.0],["2010-04-29",0.76,0.76,0.76,0.76,200.0],["2010-04-30",0.8,0.8,0.79,0.79,8500.0],["2010-05-03",0.79,0.79,0.79,0.79,0.0],["2010-05-04",0.79,0.79,0.79,0.79,0.0],["2010-05-05",0.79,0.79,0.79,0.79,0.0],["2010-05-06",0.76,0.76,0.7,0.7,10700.0],["2010-05-07",0.7,0.77,0.7,0.77,5100.0],["2010-05-10",0.77,0.77,0.77,0.77,0.0],["2010-05-11",0.7,0.8,0.7,0.8,13000.0],["2010-05-12",0.75,0.79,0.75,0.79,18500.0],["2010-05-13",0.8,0.8,0.75,0.75,3000.0],["2010-05-14",0.75,0.75,0.75,0.75,500.0],["2010-05-17",0.78,0.78,0.75,0.75,3000.0],["2010-05-18",0.76,0.76,0.76,0.76,3000.0],["2010-05-19",0.78,0.8,0.78,0.8,12500.0],["2010-05-20",0.8,0.8,0.75,0.76,15400.0],["2010-05-21",0.8,0.85,0.75,0.8,33300.0],["2010-05-24",0.8,0.87,0.7,0.87,12200.0],["2010-05-25",0.8,0.87,0.75,0.81,8500.0],["2010-05-26",0.86,0.86,0.86,0.86,16900.0],["2010-05-27",0.8,0.8,0.8,0.8,800.0],["2010-05-28",0.8,0.8,0.8,0.8,0.0],["2010-06-01",0.8,0.8,0.75,0.75,7500.0],["2010-06-02",0.75,0.75,0.75,0.75,0.0],["2010-06-03",0.95,0.95,0.95,0.95,5000.0],["2010-06-04",0.88,0.88,0.75,0.75,1800.0],["2010-06-07",0.75,0.75,0.75,0.75,0.0],["2010-06-08",0.75,0.75,0.75,0.75,0.0],["2010-06-09",0.75,0.75,0.75,0.75,0.0],["2010-06-10",0.75,0.75,0.75,0.75,0.0],["2010-06-11",0.75,0.75,0.75,0.75,0.0],["2010-06-14",0.75,0.75,0.75,0.75,800.0],["2010-06-15",0.87,0.87,0.8,0.8,4700.0],["2010-06-16",0.8,0.8,0.8,0.8,0.0],["2010-06-17",0.85,0.85,0.85,0.85,23300.0],["2010-06-18",0.85,0.85,0.85,0.85,0.0],["2010-06-21",0.85,0.85,0.85,0.85,0.0],["2010-06-22",0.82,0.85,0.82,0.85,9700.0],["2010-06-23",0.85,0.85,0.85,0.85,0.0],["2010-06-24",0.84,0.85,0.84,0.85,8300.0],["2010-06-25",0.84,0.85,0.82,0.82,13400.0],["2010-06-28",0.82,0.82,0.82,0.82,0.0],["2010-06-29",0.82,0.85,0.82,0.85,1300.0],["2010-06-30",0.84,0.86,0.75,0.85,151300.0],["2010-07-01",0.85,0.85,0.85,0.85,0.0],["2010-07-02",0.85,0.85,0.85,0.85,0.0],["2010-07-06",0.65,0.86,0.65,0.85,300.0],["2010-07-07",0.85,0.85,0.8,0.8,6900.0],["2010-07-08",0.86,0.86,0.8,0.8,20400.0],["2010-07-09",0.85,0.87,0.85,0.86,10700.0],["2010-07-12",0.8,0.85,0.8,0.8,197000.0],["2010-07-13",0.89,0.94,0.8,0.94,59000.0],["2010-07-14",0.72,1.13,0.72,1.13,88000.0],["2010-07-15",1.14,1.25,0.88,1.25,46600.0],["2010-07-16",1.3,1.3,1.15,1.15,26000.0],["2010-07-19",1.15,1.15,1.05,1.14,3100.0],["2010-07-20",1.15,1.2,1.06,1.2,8100.0],["2010-07-21",1.05,1.25,1.05,1.25,87200.0],["2010-07-22",1.2,1.3,1.2,1.25,30000.0],["2010-07-23",1.25,1.25,1.2,1.2,1300.0],["2010-07-26",1.2,1.2,1.2,1.2,1200.0],["2010-07-27",1.16,1.4,1.16,1.3,49800.0],["2010-07-28",1.25,1.3,1.25,1.3,47300.0],["2010-07-29",1.26,1.3,1.2,1.25,25800.0],["2010-07-30",1.34,1.34,1.25,1.25,8000.0],["2010-08-02",1.25,1.31,1.2,1.25,36000.0],["2010-08-03",1.25,1.3,1.25,1.28,16000.0],["2010-08-04",1.25,1.31,1.25,1.31,24400.0],["2010-08-05",1.0,1.4,1.0,1.4,53100.0],["2010-08-06",1.42,1.5,1.4,1.4,46300.0],["2010-08-09",1.4,1.4,1.35,1.39,14300.0],["2010-08-10",1.4,1.5,1.35,1.5,20300.0],["2010-08-11",1.5,1.55,1.49,1.5,25600.0],["2010-08-12",1.53,1.53,1.42,1.42,16300.0],["2010-08-13",1.4,1.4,1.4,1.4,7900.0],["2010-08-16",1.35,1.4,1.35,1.38,15400.0],["2010-08-17",1.38,1.4,1.1,1.25,72100.0],["2010-08-18",1.25,1.25,1.25,1.25,2500.0],["2010-08-19",1.35,1.35,1.33,1.33,2500.0],["2010-08-20",1.35,1.35,1.25,1.33,2700.0],["2010-08-23",1.35,1.35,1.25,1.34,6500.0],["2010-08-24",1.33,1.33,1.25,1.3,4200.0],["2010-08-25",1.25,1.33,1.25,1.33,9800.0],["2010-08-26",1.33,1.45,1.3,1.45,61200.0],["2010-08-27",1.45,1.45,1.35,1.45,36300.0],["2010-08-30",1.45,1.45,1.35,1.4,15900.0],["2010-08-31",1.43,1.47,1.4,1.4,33100.0],["2010-09-01",1.4,1.43,1.4,1.41,23600.0],["2010-09-02",1.48,1.48,1.42,1.48,1700.0],["2010-09-03",1.47,1.48,1.25,1.45,10500.0],["2010-09-07",1.45,1.48,1.44,1.44,16400.0],["2010-09-08",1.44,1.44,1.44,1.44,300.0],["2010-09-09",1.44,1.5,1.38,1.44,24400.0],["2010-09-10",1.44,1.53,1.4,1.53,134200.0],["2010-09-13",1.6,1.75,1.53,1.6,83600.0],["2010-09-14",1.6,1.8,1.6,1.75,91000.0],["2010-09-15",1.65,1.8,1.65,1.7,36400.0],["2010-09-16",1.65,1.65,1.55,1.6,25200.0],["2010-09-17",1.6,1.6,1.48,1.55,75700.0],["2010-09-20",1.6,1.6,1.45,1.53,13000.0],["2010-09-21",1.4,1.54,1.4,1.54,4800.0],["2010-09-22",1.54,1.69,1.52,1.69,20000.0],["2010-09-23",1.69,1.69,1.5,1.69,16900.0],["2010-09-24",1.68,1.68,1.6,1.65,15900.0],["2010-09-27",1.67,1.71,1.6,1.6,11200.0],["2010-09-28",1.6,1.6,1.5,1.6,19500.0],["2010-09-29",1.6,1.72,1.55,1.6,19600.0],["2010-09-30",1.69,1.78,1.57,1.78,81800.0],["2010-10-01",1.75,1.78,1.72,1.75,34900.0],["2010-10-04",1.75,1.8,1.75,1.77,58400.0],["2010-10-05",1.8,1.8,1.75,1.77,33300.0],["2010-10-06",1.8,1.98,1.8,1.9,94200.0],["2010-10-07",1.92,1.98,1.88,1.95,88200.0],["2010-10-08",1.95,2.06,1.95,2.05,187300.0],["2010-10-11",2.0,2.35,2.0,2.23,89500.0],["2010-10-12",2.23,2.49,2.1,2.31,95900.0],["2010-10-13",2.44,2.5,2.35,2.48,93700.0],["2010-10-14",2.57,2.57,2.4,2.41,92900.0],["2010-10-15",2.41,2.44,2.35,2.37,52900.0],["2010-10-18",2.37,2.76,2.37,2.6,90100.0],["2010-10-19",2.6,2.65,2.36,2.36,83800.0],["2010-10-20",2.4,2.63,2.3,2.54,52000.0],["2010-10-21",2.53,2.54,2.45,2.5,12700.0],["2010-10-22",2.5,2.5,2.46,2.5,15200.0],["2010-10-25",2.65,2.65,2.4,2.44,37800.0],["2010-10-26",2.45,2.45,2.4,2.4,18000.0],["2010-10-27",2.4,2.45,2.35,2.35,5600.0],["2010-10-28",2.4,2.5,2.4,2.44,22000.0],["2010-10-29",2.43,2.45,2.43,2.45,9000.0],["2010-11-01",2.45,2.5,2.31,2.31,18400.0],["2010-11-02",2.35,2.4,2.3,2.4,3600.0],["2010-11-03",2.55,2.55,2.3,2.36,6800.0],["2010-11-04",2.36,2.6,2.36,2.56,37800.0],["2010-11-05",2.6,2.7,2.56,2.6,76900.0],["2010-11-08",2.6,2.75,2.6,2.74,31000.0],["2010-11-09",2.75,2.8,2.65,2.8,13800.0],["2010-11-10",2.7,2.8,2.7,2.8,9500.0],["2010-11-11",2.8,2.85,2.77,2.85,12400.0],["2010-11-12",2.85,2.85,2.65,2.65,26500.0],["2010-11-15",2.55,2.65,2.3,2.6,45200.0],["2010-11-16",2.65,2.95,2.4,2.9,250800.0],["2010-11-17",2.95,3.05,2.9,2.95,158100.0],["2010-11-18",2.9,3.01,2.55,3.0,200200.0],["2010-11-19",2.95,3.0,2.9,2.95,49300.0],["2010-11-22",2.95,3.07,2.95,3.06,45200.0],["2010-11-23",3.1,3.4,3.1,3.35,243200.0],["2010-11-24",3.35,3.99,3.3,3.99,819300.0],["2010-11-26",3.99,4.2,3.7,3.99,374500.0],["2010-11-29",3.9,4.25,3.8,3.94,286000.0],["2010-11-30",3.9,3.93,3.22,3.57,271400.0],["2010-12-01",3.6,3.76,3.58,3.62,64200.0],["2010-12-02",3.65,3.7,3.5,3.5,48500.0],["2010-12-03",3.5,3.7,3.23,3.7,108100.0],["2010-12-06",4.02,4.13,3.99,4.05,787400.0],["2010-12-07",4.12,4.34,4.08,4.29,345400.0],["2010-12-08",4.3,4.89,4.26,4.74,365300.0],["2010-12-09",4.73,5.18,4.56,5.11,424800.0],["2010-12-10",5.14,5.47,5.14,5.41,374700.0],["2010-12-13",5.5,6.0,5.49,6.0,610100.0],["2010-12-14",6.03,6.04,4.91,5.46,717400.0],["2010-12-15",5.35,5.35,4.9,5.1,269200.0],["2010-12-16",4.91,5.02,4.82,4.87,321800.0],["2010-12-17",4.87,5.0,4.82,4.95,76600.0],["2010-12-20",5.04,5.33,5.04,5.28,83200.0],["2010-12-21",5.29,5.35,4.92,5.05,77500.0],["2010-12-22",5.05,5.06,4.6,4.73,86100.0],["2010-12-23",4.73,5.28,4.73,5.05,94600.0],["2010-12-27",5.1,5.24,5.1,5.15,44800.0],["2010-12-28",5.15,5.24,5.1,5.1,123100.0],["2010-12-29",5.15,5.15,5.0,5.15,43900.0],["2010-12-30",5.15,5.89,5.1,5.75,229900.0],["2010-12-31",5.9,6.09,5.6,6.05,390300.0],["2011-01-03",6.0,6.17,5.76,6.0,415800.0],["2011-01-04",6.0,6.05,5.82,5.95,125100.0],["2011-01-05",5.95,6.0,5.74,5.99,102300.0],["2011-01-06",5.99,6.3,5.99,6.25,159300.0],["2011-01-07",6.31,6.45,6.3,6.45,103000.0],["2011-01-10",6.45,6.65,6.43,6.56,241800.0],["2011-01-11",6.58,6.66,6.0,6.0,207600.0],["2011-01-12",6.05,6.15,5.61,5.71,188500.0],["2011-01-13",5.71,5.92,5.7,5.77,123000.0],["2011-01-14",5.67,5.95,5.67,5.9,86600.0],["2011-01-18",5.9,6.6,5.8,6.05,107700.0],["2011-01-19",6.1,6.15,5.25,5.25,108100.0],["2011-01-20",5.25,5.5,5.05,5.41,141100.0],["2011-01-21",5.55,5.79,5.51,5.65,46900.0],["2011-01-24",5.56,5.92,5.56,5.75,18900.0],["2011-01-25",5.87,5.96,5.77,5.84,73900.0],["2011-01-26",5.9,5.93,5.51,5.75,93700.0],["2011-01-27",5.76,5.98,5.72,5.75,68000.0],["2011-01-28",5.75,5.9,5.31,5.5,99200.0],["2011-01-31",5.45,5.73,5.42,5.55,65300.0],["2011-02-01",5.5,5.55,5.3,5.37,146400.0],["2011-02-02",5.33,5.37,5.07,5.07,146400.0],["2011-02-03",5.08,5.16,5.03,5.1,79100.0],["2011-02-04",5.03,5.4,5.03,5.4,114000.0],["2011-02-07",5.45,5.75,5.17,5.72,53800.0],["2011-02-08",5.73,5.89,5.65,5.83,92500.0],["2011-02-09",5.72,5.93,5.72,5.85,45800.0],["2011-02-10",5.92,5.94,5.82,5.9,42300.0],["2011-02-11",5.88,6.5,5.85,6.5,262600.0],["2011-02-14",6.5,6.75,5.6,5.95,426900.0],["2011-02-15",6.19,6.19,5.26,5.52,168400.0],["2011-02-16",5.48,5.72,5.48,5.7,110600.0],["2011-02-17",5.7,6.18,5.7,6.12,162400.0],["2011-02-18",6.18,6.22,6.1,6.12,80000.0],["2011-02-22",6.09,6.09,5.55,5.67,100900.0],["2011-02-23",5.7,5.78,5.5,5.52,54300.0],["2011-02-24",5.52,5.66,5.4,5.41,55500.0],["2011-02-25",5.48,5.75,5.3,5.45,196000.0],["2011-02-28",5.5,5.97,5.46,5.5,177500.0],["2011-03-01",5.55,5.88,5.55,5.84,217000.0],["2011-03-02",5.88,5.94,5.66,5.68,71700.0],["2011-03-03",5.83,5.83,5.71,5.75,66000.0],["2011-03-04",5.84,5.89,5.7,5.82,48100.0],["2011-03-07",5.8,5.8,5.49,5.6,97100.0],["2011-03-08",5.35,5.68,5.35,5.43,72000.0],["2011-03-09",5.38,5.5,5.27,5.27,42100.0],["2011-03-10",5.35,5.35,5.19,5.25,75900.0],["2011-03-11",5.26,5.38,5.13,5.36,99900.0],["2011-03-14",5.15,5.37,5.15,5.35,108700.0],["2011-03-15",5.35,5.35,3.73,5.12,285500.0],["2011-03-16",4.9,4.93,3.88,4.5,266300.0],["2011-03-17",4.4,5.1,4.3,5.05,220600.0],["2011-03-18",5.04,5.05,4.75,4.77,87000.0],["2011-03-21",4.78,4.8,4.0,4.05,310400.0],["2011-03-22",3.96,4.03,3.31,3.65,817900.0],["2011-03-23",3.33,3.83,3.31,3.75,524800.0],["2011-03-24",3.8,4.7,3.75,4.47,271300.0],["2011-03-25",4.47,4.5,4.2,4.5,132500.0],["2011-03-28",4.5,4.67,4.31,4.62,108000.0],["2011-03-29",4.65,4.71,4.45,4.6,242100.0],["2011-03-30",4.6,4.73,4.24,4.25,90500.0],["2011-03-31",4.25,4.38,4.05,4.05,144000.0],["2011-04-01",4.08,4.5,4.08,4.5,50700.0],["2011-04-04",4.27,4.74,4.27,4.7,62300.0],["2011-04-05",4.65,4.74,4.48,4.58,125800.0],["2011-04-06",4.65,4.85,4.45,4.5,135600.0],["2011-04-07",4.49,4.64,4.49,4.64,23400.0],["2011-04-08",4.64,5.14,4.6,5.14,161900.0],["2011-04-11",4.98,5.35,4.98,5.35,76700.0],["2011-04-12",5.35,5.35,4.91,5.15,49400.0],["2011-04-13",5.05,5.2,5.03,5.2,29300.0],["2011-04-14",5.15,5.87,5.15,5.75,178300.0],["2011-04-15",5.67,6.0,5.4,5.6,145300.0],["2011-04-18",5.85,5.95,5.35,5.9,96400.0],["2011-04-19",5.96,6.0,5.81,5.95,153900.0],["2011-04-20",5.85,6.0,5.82,5.84,56600.0],["2011-04-21",5.9,5.9,5.67,5.8,49700.0],["2011-04-25",5.76,5.8,5.5,5.67,79500.0],["2011-04-26",5.65,5.97,5.6,5.9,64500.0],["2011-04-27",5.8,5.87,5.48,5.6,44000.0],["2011-04-28",5.7,5.71,5.55,5.65,29000.0],["2011-04-29",5.68,5.8,5.6,5.65,110000.0],["2011-05-02",5.56,5.8,5.55,5.78,91000.0],["2011-05-03",5.8,5.8,5.5,5.65,57000.0],["2011-05-04",5.7,5.7,5.3,5.6,76700.0],["2011-05-05",5.6,5.8,5.37,5.6,83100.0],["2011-05-06",5.5,5.65,5.45,5.65,52000.0],["2011-05-09",5.6,6.55,5.55,6.46,1191600.0],["2011-05-10",6.37,6.5,6.15,6.2,531300.0],["2011-05-11",6.17,6.3,5.95,6.25,137500.0],["2011-05-12",6.11,6.55,5.95,6.51,189300.0],["2011-05-13",6.23,6.64,6.1,6.45,302800.0],["2011-05-16",6.17,6.4,5.6,6.3,2384000.0],["2011-05-17",6.26,6.6,6.15,6.5,328400.0],["2011-05-18",6.4,7.24,6.35,7.19,739800.0],["2011-05-19",7.2,7.45,7.06,7.35,631300.0],["2011-05-20",7.25,7.35,7.07,7.15,98600.0],["2011-05-23",7.15,7.27,6.62,7.0,142200.0],["2011-05-24",6.42,7.13,6.42,6.9,100200.0],["2011-05-25",6.82,7.01,6.76,7.0,75600.0],["2011-05-26",6.95,7.1,6.79,7.05,77300.0],["2011-05-27",7.05,7.09,7.0,7.07,34900.0],["2011-05-31",7.07,7.1,6.86,7.1,130700.0],["2011-06-01",7.1,7.24,6.9,6.96,149000.0],["2011-06-02",6.93,7.05,6.65,6.85,82400.0],["2011-06-03",6.85,6.9,6.53,6.6,118000.0],["2011-06-06",6.6,6.8,6.55,6.7,49900.0],["2011-06-07",6.94,7.0,6.7,6.75,173200.0],["2011-06-08",6.85,6.89,6.5,6.53,108700.0],["2011-06-09",6.55,6.69,6.11,6.6,265400.0],["2011-06-10",6.4,6.8,5.75,6.8,525500.0],["2011-06-13",6.38,6.65,6.25,6.39,75600.0],["2011-06-14",6.25,6.55,6.25,6.39,45800.0],["2011-06-15",6.33,6.39,5.93,6.15,159400.0],["2011-06-16",6.01,6.15,5.9,6.0,77600.0],["2011-06-17",5.95,6.15,5.95,6.12,49600.0],["2011-06-20",6.15,6.2,6.02,6.19,61300.0],["2011-06-21",6.17,6.51,6.07,6.51,105400.0],["2011-06-22",6.59,6.6,6.32,6.53,123100.0],["2011-06-23",6.5,6.85,6.5,6.7,158200.0],["2011-06-24",6.74,6.83,6.52,6.6,41300.0],["2011-06-27",6.55,6.65,6.5,6.59,36000.0],["2011-06-28",6.7,6.82,6.5,6.74,93200.0],["2011-06-29",6.75,7.35,6.75,7.3,482200.0],["2011-06-30",7.26,7.4,7.12,7.2,145000.0],["2011-07-01",7.3,7.45,7.3,7.35,61500.0],["2011-07-05",7.35,7.55,7.29,7.35,125600.0],["2011-07-06",7.35,7.57,7.35,7.57,170600.0],["2011-07-07",7.6,7.9,7.6,7.85,292500.0],["2011-07-08",7.94,8.39,7.6,8.37,248400.0],["2011-07-11",8.3,8.3,7.8,7.99,183100.0],["2011-07-12",7.88,8.57,7.87,8.16,366100.0],["2011-07-13",8.37,8.4,7.9,8.29,361600.0],["2011-07-14",9.5,9.5,8.25,8.5,365400.0],["2011-07-15",8.9,8.9,8.28,8.35,170800.0],["2011-07-18",8.28,8.5,8.25,8.41,110800.0],["2011-07-19",8.75,8.78,8.35,8.69,341800.0],["2011-07-20",8.97,9.5,8.82,9.35,936700.0],["2011-07-21",9.5,10.05,9.04,10.05,978900.0],["2011-07-22",10.02,10.09,9.8,9.92,433700.0],["2011-07-25",9.8,9.87,9.25,9.38,366600.0],["2011-07-26",9.41,9.49,8.7,8.99,492400.0],["2011-07-27",8.76,9.12,8.5,9.0,306800.0],["2011-07-28",9.05,9.27,8.75,9.19,146800.0],["2011-07-29",8.91,9.48,8.76,9.47,261800.0],["2011-08-01",9.8,9.86,9.13,9.35,247800.0],["2011-08-02",9.84,9.99,9.41,9.61,588000.0],["2011-08-03",9.89,10.18,9.28,9.86,524100.0],["2011-08-04",9.83,9.89,8.5,8.69,624900.0],["2011-08-05",8.97,9.03,7.51,8.2,597600.0],["2011-08-08",7.22,7.74,6.5,6.81,762600.0],["2011-08-09",7.78,8.6,7.05,7.83,955100.0],["2011-08-10",7.94,8.21,7.41,8.0,421700.0],["2011-08-11",8.21,9.47,8.1,9.25,639200.0],["2011-08-12",9.33,9.49,8.86,9.15,329400.0],["2011-08-15",9.39,9.6,9.1,9.43,215800.0],["2011-08-16",9.68,9.68,8.75,8.87,459000.0],["2011-08-17",8.91,9.15,8.5,9.08,271500.0],["2011-08-18",9.49,9.49,8.25,8.69,536700.0],["2011-08-19",8.29,8.74,8.1,8.49,423400.0],["2011-08-22",8.88,9.0,7.8,7.94,399600.0],["2011-08-23",8.04,8.46,7.78,8.16,216800.0],["2011-08-24",8.06,8.39,8.0,8.07,141100.0],["2011-08-25",8.13,8.34,8.05,8.23,138500.0],["2011-08-26",8.1,8.96,7.98,8.82,411100.0],["2011-08-29",9.15,9.39,9.1,9.16,430700.0],["2011-08-30",9.15,9.99,9.15,9.65,536300.0],["2011-08-31",9.66,11.29,9.6,10.95,1355000.0],["2011-09-01",12.18,12.35,11.2,11.59,1127500.0],["2011-09-02",11.39,12.2,11.13,11.93,847200.0],["2011-09-06",11.27,12.83,11.26,12.67,1110600.0],["2011-09-07",13.0,13.1,12.25,12.66,828900.0],["2011-09-08",12.5,13.11,12.35,12.91,929900.0],["2011-09-09",12.75,12.93,12.39,12.56,489300.0],["2011-09-12",12.22,12.23,11.5,11.85,759900.0],["2011-09-13",12.14,12.14,11.75,12.0,348400.0],["2011-09-14",11.98,12.46,10.7,11.68,614600.0],["2011-09-15",11.75,11.99,11.1,11.69,303700.0],["2011-09-16",11.66,11.66,11.25,11.4,432300.0],["2011-09-19",11.12,11.18,10.55,10.94,444300.0],["2011-09-20",11.12,11.36,10.51,10.58,397300.0],["2011-09-21",10.53,10.64,10.1,10.15,345100.0],["2011-09-22",9.74,10.61,9.38,9.95,944600.0],["2011-09-23",9.9,10.28,9.9,10.11,355800.0],["2011-09-26",10.51,10.6,9.26,9.89,410200.0],["2011-09-27",10.42,10.43,9.95,9.98,409600.0],["2011-09-28",10.08,10.8,9.9,9.98,427000.0],["2011-09-29",10.3,10.41,9.21,9.57,355000.0],["2011-09-30",9.37,9.55,9.13,9.25,178300.0],["2011-10-03",8.92,9.21,8.38,8.67,461500.0],["2011-10-04",8.5,9.41,8.34,9.06,398400.0],["2011-10-05",9.24,9.77,8.85,9.7,332500.0],["2011-10-06",9.49,9.8,9.29,9.49,262900.0],["2011-10-07",9.67,9.78,9.28,9.31,169700.0],["2011-10-10",9.61,10.45,9.31,10.05,345100.0],["2011-10-11",10.1,10.26,9.8,9.97,196900.0],["2011-10-12",10.14,10.47,10.1,10.15,214000.0],["2011-10-13",10.1,10.8,9.6,10.68,453700.0],["2011-10-14",10.9,11.91,10.85,11.55,571800.0],["2011-10-17",11.51,12.12,11.25,11.98,534000.0],["2011-10-18",11.91,12.22,11.5,12.05,363200.0],["2011-10-19",11.97,12.2,10.74,10.78,357300.0],["2011-10-20",10.72,11.07,10.1,11.07,394300.0],["2011-10-21",11.29,11.92,11.01,11.9,387100.0],["2011-10-24",11.88,12.5,11.03,11.23,1215500.0],["2011-10-25",11.24,11.68,11.07,11.17,312100.0],["2011-10-26",11.17,11.42,10.78,11.11,269100.0],["2011-10-27",11.5,11.6,9.85,10.0,1204600.0],["2011-10-28",9.86,10.45,9.6,10.34,474200.0],["2011-10-31",10.48,10.51,10.05,10.11,411000.0],["2011-11-01",9.86,10.05,9.68,9.95,237400.0],["2011-11-02",10.04,10.35,9.9,10.25,187000.0],["2011-11-03",10.31,10.35,9.5,10.09,299100.0],["2011-11-04",10.06,10.15,9.8,9.95,144600.0],["2011-11-07",9.8,9.87,8.85,9.28,605600.0],["2011-11-08",9.32,9.67,9.06,9.32,221300.0],["2011-11-09",9.09,9.23,8.55,8.72,616100.0],["2011-11-10",8.88,8.94,7.88,8.17,682100.0],["2011-11-11",8.01,9.75,7.8,9.55,1309800.0],["2011-11-14",9.39,9.56,9.05,9.36,693400.0],["2011-11-15",8.09,9.17,8.0,9.15,2062100.0],["2011-11-16",9.08,9.08,8.34,8.36,652000.0],["2011-11-17",8.34,8.34,7.76,7.81,776800.0],["2011-11-18",7.94,7.99,7.51,7.93,564000.0],["2011-11-21",7.68,7.82,7.51,7.67,323000.0],["2011-11-22",7.66,8.19,7.62,7.98,403400.0],["2011-11-23",7.76,7.82,7.18,7.47,594100.0],["2011-11-25",7.4,7.5,7.2,7.3,82200.0],["2011-11-28",7.66,7.85,7.07,7.11,415900.0],["2011-11-29",7.06,7.14,6.54,6.6,960700.0],["2011-11-30",6.68,7.5,6.55,7.33,1272600.0],["2011-12-01",7.29,7.76,7.18,7.69,544500.0],["2011-12-02",7.71,7.78,7.18,7.31,409600.0],["2011-12-05",7.38,7.63,7.1,7.2,284100.0],["2011-12-06",7.16,7.56,6.96,7.44,277100.0],["2011-12-07",7.4,8.66,7.2,8.3,1275500.0],["2011-12-08",8.18,8.68,7.99,8.3,617300.0],["2011-12-09",8.39,8.67,8.29,8.56,416600.0],["2011-12-12",8.4,8.4,7.99,8.06,354300.0],["2011-12-13",8.17,8.38,7.88,7.97,288600.0],["2011-12-14",7.88,7.88,7.55,7.63,572600.0],["2011-12-15",7.66,7.72,7.22,7.29,302000.0],["2011-12-16",7.32,7.5,7.01,7.14,299500.0],["2011-12-19",7.13,7.32,7.05,7.11,230400.0],["2011-12-20",7.19,7.81,7.19,7.4,392600.0],["2011-12-21",7.41,7.75,7.25,7.69,246000.0],["2011-12-22",7.66,8.01,7.6,7.81,221800.0],["2011-12-23",7.77,8.14,7.77,7.99,216800.0],["2011-12-27",8.01,8.08,7.41,7.44,266000.0],["2011-12-28",7.4,7.48,7.11,7.2,189100.0],["2011-12-29",7.16,7.59,7.15,7.24,246900.0],["2011-12-30",7.29,7.57,7.16,7.25,347100.0],["2012-01-03",7.48,7.67,7.0,7.19,435600.0],["2012-01-04",7.15,7.27,6.96,7.02,224700.0],["2012-01-05",7.02,7.36,7.0,7.08,346700.0],["2012-01-06",7.13,7.61,7.1,7.32,490800.0],["2012-01-09",7.4,7.42,7.21,7.27,185700.0],["2012-01-10",7.4,7.55,7.29,7.34,192800.0],["2012-01-11",7.38,8.11,7.3,8.08,582600.0],["2012-01-12",8.25,8.96,8.15,8.83,1580100.0],["2012-01-13",8.82,9.22,8.51,9.14,785500.0],["2012-01-17",9.3,9.3,8.65,8.73,573300.0],["2012-01-18",8.68,8.84,8.52,8.74,319500.0],["2012-01-19",8.75,9.3,8.74,8.89,575500.0],["2012-01-20",8.81,9.0,8.55,8.71,379100.0],["2012-01-23",8.7,8.97,8.6,8.76,195800.0],["2012-01-24",8.75,9.19,8.55,8.93,342600.0],["2012-01-25",8.97,9.15,8.81,8.97,279300.0],["2012-01-26",8.96,9.17,8.57,8.65,317500.0],["2012-01-27",8.65,8.85,8.65,8.69,154600.0],["2012-01-30",8.55,8.96,8.15,8.93,388100.0],["2012-01-31",9.01,9.01,8.65,8.76,171600.0],["2012-02-01",8.85,8.85,8.5,8.63,459300.0],["2012-02-02",8.62,8.69,8.16,8.21,626000.0],["2012-02-03",8.43,8.85,8.19,8.72,692200.0],["2012-02-06",8.72,9.07,8.64,8.7,549900.0],["2012-02-07",8.76,8.99,8.53,8.74,783800.0],["2012-02-08",9.48,10.93,9.37,10.34,3239300.0],["2012-02-09",10.41,11.32,10.18,11.05,1407000.0],["2012-02-10",10.9,11.0,10.29,10.92,951400.0],["2012-02-13",11.0,11.09,10.67,10.76,452800.0],["2012-02-14",10.64,10.99,10.56,10.87,426600.0],["2012-02-15",10.98,11.0,10.5,10.91,458200.0],["2012-02-16",10.94,11.67,10.81,11.53,981500.0],["2012-02-17",11.54,11.6,11.15,11.2,427900.0],["2012-02-21",11.25,11.6,10.98,11.44,518800.0],["2012-02-22",11.3,11.49,11.03,11.05,329500.0],["2012-02-23",10.95,11.02,10.55,10.85,504900.0],["2012-02-24",10.94,11.82,10.73,11.78,1342700.0],["2012-02-27",11.77,12.09,11.35,11.51,857700.0],["2012-02-28",11.55,11.75,10.91,11.1,731500.0],["2012-02-29",11.16,11.24,10.13,10.4,758500.0],["2012-03-01",10.4,11.2,10.37,11.05,656100.0],["2012-03-02",11.0,11.78,10.99,11.6,675000.0],["2012-03-05",11.6,11.75,11.17,11.36,475000.0],["2012-03-06",11.45,12.08,11.09,11.91,1231500.0],["2012-03-07",11.98,12.06,11.55,11.68,542800.0],["2012-03-08",11.91,12.8,11.68,12.58,1308500.0],["2012-03-09",12.47,12.51,12.11,12.15,607400.0],["2012-03-12",12.19,12.41,12.0,12.11,362300.0],["2012-03-13",12.12,12.3,11.7,12.03,535000.0],["2012-03-14",12.05,12.8,11.74,11.78,692700.0],["2012-03-15",11.74,12.19,11.3,11.94,582800.0],["2012-03-16",11.96,12.23,11.7,12.14,435000.0],["2012-03-19",11.99,12.38,11.58,11.7,436300.0],["2012-03-20",11.7,11.7,11.14,11.15,441500.0],["2012-03-21",11.23,11.63,11.15,11.49,401200.0],["2012-03-22",11.47,11.67,11.2,11.36,364400.0],["2012-03-23",11.46,11.67,10.85,11.62,492400.0],["2012-03-26",12.08,12.79,11.88,12.56,1450200.0],["2012-03-27",12.68,12.97,12.31,12.37,852300.0],["2012-03-28",12.44,12.84,12.17,12.39,545800.0],["2012-03-29",12.2,12.3,11.63,11.95,660400.0],["2012-03-30",11.95,12.13,11.45,11.6,399200.0],["2012-04-02",11.6,11.98,9.15,9.37,3808400.0],["2012-04-03",8.42,8.74,7.69,8.34,6425100.0],["2012-04-04",8.4,8.49,7.89,8.03,1384800.0],["2012-04-05",8.08,8.09,7.05,7.35,3006200.0],["2012-04-09",7.07,7.13,6.36,6.37,3054900.0],["2012-04-10",6.47,6.62,5.94,6.02,2335200.0],["2012-04-11",6.6,6.74,6.1,6.34,2856600.0],["2012-04-12",6.34,6.43,5.83,6.09,2137000.0],["2012-04-13",6.13,6.55,5.94,6.01,1612100.0],["2012-04-16",6.07,6.14,5.52,5.78,1351100.0],["2012-04-17",5.69,6.17,5.6,6.07,888900.0],["2012-04-18",6.09,6.1,5.68,5.7,777900.0],["2012-04-19",5.67,5.9,5.35,5.51,822800.0],["2012-04-20",5.53,5.82,5.37,5.6,676400.0],["2012-04-23",5.53,5.77,5.27,5.57,905400.0],["2012-04-24",5.5,5.5,5.34,5.41,882400.0],["2012-04-25",5.4,5.93,5.4,5.88,1023500.0],["2012-04-26",5.87,6.26,5.79,6.23,1196300.0],["2012-04-27",6.23,6.25,5.9,6.06,831900.0],["2012-04-30",6.05,6.1,5.61,5.66,779100.0],["2012-05-01",5.66,5.88,5.6,5.69,458500.0],["2012-05-02",5.66,5.8,5.38,5.78,1470100.0],["2012-05-03",3.02,3.3,2.52,2.53,7401200.0],["2012-05-04",2.55,3.18,2.53,2.8,3337800.0],["2012-05-07",2.81,2.88,2.58,2.65,836900.0],["2012-05-08",2.65,2.66,2.4,2.64,866600.0],["2012-05-09",2.64,3.05,2.56,2.92,1091800.0],["2012-05-10",3.0,3.12,2.71,2.85,645000.0],["2012-05-11",2.8,2.88,2.68,2.76,407400.0],["2012-05-14",2.76,2.9,2.65,2.71,583700.0],["2012-05-15",2.72,2.89,2.59,2.62,713400.0],["2012-05-16",2.69,2.72,2.3,2.38,723200.0],["2012-05-17",2.42,2.42,2.08,2.11,1322200.0],["2012-05-18",2.09,2.11,1.9,2.02,948000.0],["2012-05-21",2.06,2.18,1.95,2.08,1508800.0],["2012-05-22",2.11,2.34,2.1,2.1,1136500.0],["2012-05-23",2.12,2.28,2.02,2.25,620000.0],["2012-05-24",2.33,2.33,2.12,2.16,468400.0],["2012-05-25",2.17,2.42,2.17,2.38,881200.0],["2012-05-29",2.4,2.4,2.27,2.35,325300.0],["2012-05-30",2.37,2.41,2.18,2.19,509500.0],["2012-05-31",2.2,2.24,1.96,2.12,940900.0],["2012-06-01",2.05,2.1,1.97,1.98,393000.0],["2012-06-04",2.08,2.14,2.0,2.11,483400.0],["2012-06-05",2.15,2.2,2.11,2.18,369300.0],["2012-06-06",2.16,2.5,2.16,2.37,870900.0],["2012-06-07",2.37,2.49,2.22,2.3,360800.0],["2012-06-08",2.3,2.42,2.28,2.39,209600.0],["2012-06-11",2.56,2.56,2.39,2.4,297100.0],["2012-06-12",2.43,2.47,2.31,2.4,526500.0],["2012-06-13",2.41,3.12,2.39,2.72,1389200.0],["2012-06-14",2.71,2.76,2.62,2.74,470200.0],["2012-06-15",2.74,2.97,2.65,2.94,662300.0],["2012-06-18",3.0,3.46,2.9,3.35,1603400.0],["2012-06-19",3.38,3.84,3.37,3.67,1744600.0],["2012-06-20",3.73,4.6,3.61,4.25,3389600.0],["2012-06-21",4.3,4.75,4.15,4.24,2377800.0],["2012-06-22",4.28,4.34,3.78,4.09,1384100.0],["2012-06-25",4.02,4.04,3.91,3.93,628500.0],["2012-06-26",3.95,3.99,3.5,3.54,790400.0],["2012-06-27",3.57,3.96,3.53,3.96,534000.0],["2012-06-28",3.9,4.06,3.61,3.79,580500.0],["2012-06-29",4.07,4.08,3.71,3.89,394500.0],["2012-07-02",3.93,3.94,3.63,3.85,467300.0],["2012-07-03",3.83,4.19,3.77,4.16,376200.0],["2012-07-05",4.18,4.18,3.9,4.17,478800.0],["2012-07-06",4.1,4.35,3.92,4.28,594100.0],["2012-07-09",4.21,4.38,4.05,4.21,474500.0],["2012-07-10",4.21,4.21,3.73,3.78,390000.0],["2012-07-11",3.92,4.15,3.71,4.05,406000.0],["2012-07-12",4.12,4.14,3.9,3.98,375300.0],["2012-07-13",3.91,4.05,3.83,3.86,265100.0],["2012-07-16",3.8,4.06,3.71,3.91,288000.0],["2012-07-17",3.94,3.99,3.79,3.85,169000.0],["2012-07-18",3.92,3.99,3.76,3.85,188100.0],["2012-07-19",3.83,3.95,3.03,3.1,1365600.0],["2012-07-20",3.1,3.23,2.92,3.04,678800.0],["2012-07-23",3.02,3.02,2.72,2.74,805100.0],["2012-07-24",2.8,2.95,2.75,2.92,504600.0],["2012-07-25",3.11,3.75,3.06,3.64,1612800.0],["2012-07-26",3.69,3.71,3.33,3.46,685800.0],["2012-07-27",3.41,3.47,3.34,3.42,367700.0],["2012-07-30",3.45,3.72,3.4,3.66,619000.0],["2012-07-31",3.62,3.98,3.62,3.95,702200.0],["2012-08-01",3.95,3.98,3.71,3.84,428900.0],["2012-08-02",3.76,4.65,3.7,4.58,1247300.0],["2012-08-03",4.88,4.98,4.37,4.5,1072200.0],["2012-08-06",4.52,4.75,4.47,4.52,693300.0],["2012-08-07",4.53,4.92,4.52,4.74,717800.0],["2012-08-08",4.67,4.77,4.35,4.44,551800.0],["2012-08-09",4.38,4.62,4.23,4.5,325600.0],["2012-08-10",4.5,4.86,4.5,4.66,607900.0],["2012-08-13",4.66,4.66,4.4,4.46,371700.0],["2012-08-14",4.46,4.73,4.45,4.59,445700.0],["2012-08-15",4.51,4.59,4.42,4.51,257700.0],["2012-08-16",4.47,4.65,4.43,4.55,478300.0],["2012-08-17",4.53,4.7,4.53,4.67,356100.0],["2012-08-20",4.67,4.69,4.47,4.53,453800.0],["2012-08-21",4.63,4.68,4.45,4.55,455600.0],["2012-08-22",4.56,4.6,4.48,4.51,340200.0],["2012-08-23",4.5,5.1,4.43,4.84,845000.0],["2012-08-24",4.82,5.07,4.82,4.89,915500.0],["2012-08-27",4.89,4.99,4.76,4.84,305800.0],["2012-08-28",4.92,5.1,4.63,4.76,468100.0],["2012-08-29",4.83,4.86,4.58,4.71,443100.0],["2012-08-30",4.73,4.77,4.42,4.48,501600.0],["2012-08-31",4.57,4.64,4.4,4.54,515500.0],["2012-09-04",4.54,4.65,4.48,4.61,319100.0],["2012-09-05",4.58,4.71,4.55,4.69,321100.0],["2012-09-06",4.72,4.77,4.55,4.65,395800.0],["2012-09-07",4.63,4.75,4.61,4.68,142800.0],["2012-09-10",4.67,4.9,4.67,4.77,410200.0],["2012-09-11",4.79,4.88,4.72,4.73,193800.0],["2012-09-12",4.73,4.8,4.59,4.69,322300.0],["2012-09-13",4.65,4.72,4.59,4.67,369600.0],["2012-09-14",4.63,4.7,4.6,4.63,300800.0],["2012-09-17",4.56,4.7,4.55,4.67,202800.0],["2012-09-18",4.65,4.67,4.5,4.55,250500.0],["2012-09-19",4.58,4.6,4.22,4.29,673000.0],["2012-09-20",4.32,4.61,4.23,4.48,642200.0],["2012-09-21",4.46,4.52,4.36,4.48,267000.0],["2012-09-24",4.42,4.49,4.35,4.47,189000.0],["2012-09-25",4.48,4.48,4.28,4.31,261900.0],["2012-09-26",4.26,4.26,3.75,3.81,1159300.0],["2012-09-27",3.85,3.86,3.31,3.48,1240600.0],["2012-09-28",3.48,3.48,3.19,3.23,658100.0],["2012-10-01",3.28,3.28,2.9,2.93,835000.0],["2012-10-02",2.98,3.13,2.81,3.07,487000.0],["2012-10-03",3.05,3.2,3.03,3.12,413700.0],["2012-10-04",3.15,3.42,3.1,3.36,1042800.0],["2012-10-05",3.33,3.49,3.24,3.26,457000.0],["2012-10-08",3.23,3.39,3.2,3.33,147300.0],["2012-10-09",3.31,3.35,3.17,3.21,185500.0],["2012-10-10",3.18,3.24,3.11,3.13,158700.0],["2012-10-11",3.13,3.38,3.11,3.13,132200.0],["2012-10-12",3.13,3.25,3.12,3.15,103800.0],["2012-10-15",3.15,3.33,3.15,3.31,158100.0],["2012-10-16",3.28,3.33,3.2,3.29,190900.0],["2012-10-17",3.26,3.29,3.19,3.26,136700.0],["2012-10-18",3.22,3.37,3.17,3.35,223200.0],["2012-10-19",3.31,3.43,3.24,3.35,164600.0],["2012-10-22",3.29,3.4,3.21,3.24,131700.0],["2012-10-23",3.25,3.33,3.05,3.15,168600.0],["2012-10-24",3.12,3.18,3.06,3.15,80800.0],["2012-10-25",3.18,3.18,3.04,3.12,87800.0],["2012-10-26",3.08,3.12,3.05,3.1,49900.0],["2012-10-31",3.09,3.22,3.09,3.19,138200.0],["2012-11-01",3.14,3.3,3.13,3.15,104000.0],["2012-11-02",3.16,3.26,3.12,3.16,128600.0],["2012-11-05",3.1,3.2,3.04,3.04,170600.0],["2012-11-06",3.01,3.11,2.9,3.03,189100.0],["2012-11-07",2.9,3.21,2.9,3.19,367400.0],["2012-11-08",2.25,2.95,2.1,2.84,1260800.0],["2012-11-09",2.79,2.82,2.51,2.59,415400.0],["2012-11-12",2.56,2.56,2.36,2.42,308500.0],["2012-11-13",2.36,2.41,2.17,2.33,290200.0],["2012-11-14",2.3,2.35,2.05,2.05,449400.0],["2012-11-15",2.05,2.37,2.05,2.2,206200.0],["2012-11-16",2.23,2.4,2.15,2.34,205900.0],["2012-11-19",2.42,2.61,2.39,2.53,206600.0],["2012-11-20",2.53,2.61,2.46,2.57,162500.0],["2012-11-21",2.57,2.7,2.56,2.69,99800.0],["2012-11-23",2.65,2.77,2.58,2.7,138100.0],["2012-11-26",2.64,2.7,2.47,2.51,140800.0],["2012-11-27",2.47,2.62,2.46,2.5,109500.0],["2012-11-28",2.48,2.5,2.26,2.38,220300.0],["2012-11-29",2.48,2.48,2.35,2.36,126500.0],["2012-11-30",2.35,2.42,2.31,2.38,160600.0],["2012-12-03",2.44,2.5,2.4,2.43,62400.0],["2012-12-04",2.38,2.54,2.36,2.4,235400.0],["2012-12-05",2.55,3.38,2.5,3.22,2002200.0],["2012-12-06",3.21,3.73,3.16,3.61,2104800.0],["2012-12-07",3.52,3.6,3.15,3.45,745600.0],["2012-12-10",3.39,3.39,3.1,3.14,463700.0],["2012-12-11",3.12,3.18,2.91,3.03,608900.0],["2012-12-12",3.06,3.13,2.91,3.02,298700.0],["2012-12-13",3.03,3.63,3.02,3.15,1082200.0],["2012-12-14",3.2,3.21,2.81,3.01,351800.0],["2012-12-17",3.09,3.13,2.99,3.03,205100.0],["2012-12-18",3.08,3.13,2.99,3.12,259400.0],["2012-12-19",3.15,3.22,3.03,3.11,163800.0],["2012-12-20",3.07,3.12,2.97,3.08,229800.0],["2012-12-21",3.0,3.14,2.9,3.14,270700.0],["2012-12-24",3.12,3.13,3.0,3.08,79600.0],["2012-12-26",3.05,3.11,3.03,3.08,63800.0],["2012-12-27",3.12,3.12,2.94,3.06,154500.0],["2012-12-28",3.06,3.48,3.06,3.36,516600.0],["2012-12-31",3.43,3.58,3.15,3.21,446500.0],["2013-01-02",3.3,3.37,3.12,3.3,508500.0],["2013-01-03",3.34,3.41,3.23,3.39,254400.0],["2013-01-04",3.45,3.58,3.33,3.49,457100.0],["2013-01-07",3.6,3.78,3.56,3.76,519500.0],["2013-01-08",3.79,4.05,3.74,4.0,573000.0],["2013-01-09",4.0,4.09,3.83,3.96,197000.0],["2013-01-10",3.95,4.0,3.75,3.85,261900.0],["2013-01-11",3.85,4.19,3.81,4.14,254300.0],["2013-01-14",4.06,4.06,3.82,3.98,518500.0],["2013-01-15",3.94,3.98,3.81,3.9,175800.0],["2013-01-16",3.88,3.97,3.8,3.88,236500.0],["2013-01-17",3.88,3.98,3.81,3.93,192400.0],["2013-01-18",3.93,4.0,3.76,3.81,178100.0],["2013-01-22",3.8,3.8,3.43,3.56,392000.0],["2013-01-23",3.55,3.56,3.39,3.46,253800.0],["2013-01-24",3.46,3.49,3.3,3.31,142500.0],["2013-01-25",3.31,3.47,3.2,3.36,288800.0],["2013-01-28",3.35,3.46,3.25,3.3,96000.0],["2013-01-29",3.29,3.55,3.21,3.52,391000.0],["2013-01-30",3.45,3.59,3.3,3.35,296900.0],["2013-01-31",3.38,3.91,3.25,3.46,835800.0],["2013-02-01",3.9,4.08,3.68,3.83,889700.0],["2013-02-04",4.04,4.06,3.8,3.91,588400.0],["2013-02-05",3.96,3.99,3.81,3.87,308700.0],["2013-02-06",3.95,3.95,3.8,3.85,131800.0],["2013-02-07",3.84,3.98,3.84,3.98,172600.0],["2013-02-08",4.04,4.71,4.0,4.34,1389700.0],["2013-02-11",4.5,4.5,4.24,4.43,415900.0],["2013-02-12",4.4,4.85,4.4,4.74,720400.0],["2013-02-13",4.75,5.0,4.75,4.93,701300.0],["2013-02-14",4.94,5.0,4.8,4.92,531600.0],["2013-02-15",4.93,5.01,4.84,4.97,362400.0],["2013-02-19",4.95,4.96,4.82,4.86,575300.0],["2013-02-20",4.82,4.82,4.13,4.18,1183900.0],["2013-02-21",4.21,4.6,4.21,4.45,609100.0],["2013-02-22",4.74,4.74,4.51,4.59,291900.0],["2013-02-25",4.57,4.58,4.32,4.36,287500.0],["2013-02-26",4.33,4.44,4.22,4.39,192100.0],["2013-02-27",4.37,4.5,4.32,4.48,214700.0],["2013-02-28",4.56,4.56,4.25,4.3,381500.0],["2013-03-01",4.25,4.36,4.14,4.23,314400.0],["2013-03-04",4.29,4.29,4.0,4.12,461300.0],["2013-03-05",4.1,4.22,4.07,4.08,422300.0],["2013-03-06",4.07,4.17,4.07,4.11,217100.0],["2013-03-07",4.21,4.91,4.21,4.72,1280200.0],["2013-03-08",4.85,4.98,4.65,4.74,660600.0],["2013-03-11",4.76,4.78,4.41,4.6,393900.0],["2013-03-12",4.58,4.58,4.37,4.42,201400.0],["2013-03-13",4.38,4.57,4.37,4.44,190900.0],["2013-03-14",4.51,4.58,4.41,4.46,112100.0],["2013-03-15",4.46,4.69,4.42,4.5,241300.0],["2013-03-18",4.47,4.67,4.47,4.59,212100.0],["2013-03-19",4.56,4.69,4.55,4.6,162100.0],["2013-03-20",4.75,4.85,4.62,4.7,550500.0],["2013-03-21",4.75,4.84,4.65,4.74,338200.0],["2013-03-22",4.81,4.81,4.63,4.69,157500.0],["2013-03-25",4.66,4.78,4.57,4.71,288700.0],["2013-03-26",4.69,4.8,4.65,4.71,305600.0],["2013-03-27",4.66,4.76,4.65,4.66,175400.0],["2013-03-28",4.69,4.76,4.61,4.68,79000.0],["2013-04-01",4.71,4.78,4.43,4.58,296300.0],["2013-04-02",4.64,4.64,4.43,4.5,237600.0],["2013-04-03",4.47,4.58,4.3,4.54,378500.0],["2013-04-04",4.58,4.6,4.37,4.39,141600.0],["2013-04-05",4.36,4.42,4.26,4.39,128900.0],["2013-04-08",4.45,4.58,4.42,4.56,278100.0],["2013-04-09",4.59,4.62,4.49,4.5,140300.0],["2013-04-10",4.47,4.65,4.42,4.49,302600.0],["2013-04-11",4.45,4.56,4.35,4.36,190500.0],["2013-04-12",4.3,4.49,4.23,4.34,340600.0],["2013-04-15",4.26,4.32,3.88,4.0,472500.0],["2013-04-16",3.95,4.2,3.95,4.16,242200.0],["2013-04-17",4.1,4.2,4.05,4.14,267200.0],["2013-04-18",4.11,4.2,4.0,4.14,156800.0],["2013-04-19",4.15,4.17,4.06,4.12,119800.0],["2013-04-22",4.07,4.2,4.03,4.09,174200.0],["2013-04-23",4.08,4.43,4.06,4.39,229800.0],["2013-04-24",4.45,4.68,4.37,4.58,386800.0],["2013-04-25",4.61,4.65,4.53,4.57,195100.0],["2013-04-26",4.61,4.95,4.57,4.82,795400.0],["2013-04-29",4.87,5.48,4.84,5.34,1619700.0],["2013-04-30",5.3,5.6,5.22,5.32,1037500.0],["2013-05-01",5.32,5.42,5.02,5.26,478800.0],["2013-05-02",5.24,5.4,5.11,5.3,280900.0],["2013-05-03",5.4,5.41,5.19,5.34,273700.0],["2013-05-06",5.44,5.55,5.3,5.44,558900.0],["2013-05-07",5.53,5.53,5.13,5.44,1049100.0],["2013-05-08",5.66,5.76,4.7,4.95,1357700.0],["2013-05-09",4.9,5.0,4.52,4.72,666000.0],["2013-05-10",4.82,5.01,4.72,4.94,334800.0],["2013-05-13",4.95,5.0,4.75,4.8,303300.0],["2013-05-14",4.75,4.88,4.72,4.88,209200.0],["2013-05-15",4.87,5.19,4.81,5.08,446400.0],["2013-05-16",5.09,5.19,5.01,5.09,218000.0],["2013-05-17",5.09,5.31,5.07,5.16,722700.0],["2013-05-20",5.16,5.4,5.15,5.31,508400.0],["2013-05-21",5.25,5.35,5.1,5.3,227500.0],["2013-05-22",5.27,5.38,4.85,5.12,509900.0],["2013-05-23",4.91,5.28,4.91,5.19,265600.0],["2013-05-24",5.11,5.19,5.06,5.12,112200.0],["2013-05-28",5.15,5.4,5.08,5.38,379600.0],["2013-05-29",5.5,6.0,5.36,5.84,1361200.0],["2013-05-30",5.89,6.1,5.65,5.99,928400.0],["2013-05-31",6.02,6.63,6.02,6.33,1262700.0],["2013-06-03",6.41,6.55,6.07,6.51,801200.0],["2013-06-04",6.54,6.67,6.12,6.2,599500.0],["2013-06-05",6.11,6.35,6.05,6.18,417600.0],["2013-06-06",6.14,6.31,6.01,6.17,255100.0],["2013-06-07",6.18,6.48,6.11,6.38,406900.0],["2013-06-10",6.44,6.54,6.27,6.32,364800.0],["2013-06-11",6.26,6.55,6.2,6.42,319400.0],["2013-06-12",6.42,6.93,6.42,6.79,881600.0],["2013-06-13",6.79,7.58,6.76,7.36,2119900.0],["2013-06-14",7.42,7.67,6.65,7.22,1450100.0],["2013-06-17",7.27,7.71,7.12,7.12,816600.0],["2013-06-18",7.12,7.3,6.77,7.04,543700.0],["2013-06-19",7.0,7.3,6.9,7.2,330900.0],["2013-06-20",7.14,7.25,6.81,6.88,657900.0],["2013-06-21",6.91,7.03,6.09,6.75,1096300.0],["2013-06-24",6.64,6.67,6.37,6.52,563500.0],["2013-06-25",5.53,5.6,5.25,5.26,3823200.0],["2013-06-26",5.19,5.94,5.12,5.71,1995900.0],["2013-06-27",5.86,6.1,5.51,5.77,1123500.0],["2013-06-28",5.8,5.88,5.6,5.78,3193500.0],["2013-07-01",5.93,5.93,5.61,5.66,607100.0],["2013-07-02",5.63,5.72,5.48,5.67,481600.0],["2013-07-03",5.63,5.68,5.54,5.62,118600.0],["2013-07-05",5.65,5.69,5.52,5.56,289100.0],["2013-07-08",5.6,5.74,5.5,5.74,439000.0],["2013-07-09",5.86,6.1,5.63,5.71,633500.0],["2013-07-10",5.7,5.75,5.6,5.73,294100.0],["2013-07-11",5.84,5.85,5.51,5.57,385400.0],["2013-07-12",5.58,5.68,5.38,5.61,409400.0],["2013-07-15",5.59,5.79,5.5,5.75,311600.0],["2013-07-16",5.72,5.9,5.6,5.9,369300.0],["2013-07-17",5.9,6.0,5.7,5.77,378300.0],["2013-07-18",5.81,5.91,5.53,5.56,373000.0],["2013-07-19",5.56,5.67,5.35,5.41,333800.0],["2013-07-22",5.38,5.5,5.26,5.3,396000.0],["2013-07-23",5.32,5.58,5.3,5.42,391300.0],["2013-07-24",5.5,5.53,5.26,5.26,507900.0],["2013-07-25",5.26,5.28,4.97,5.22,805400.0],["2013-07-26",5.52,6.59,5.38,5.79,2671700.0],["2013-07-29",5.85,5.85,5.46,5.66,608100.0],["2013-07-30",5.73,5.95,5.65,5.83,376400.0],["2013-07-31",5.94,5.94,5.73,5.74,817600.0],["2013-08-01",5.78,5.87,5.62,5.64,320400.0],["2013-08-02",5.64,5.84,5.55,5.82,286700.0],["2013-08-05",5.84,6.04,5.78,5.92,388500.0],["2013-08-06",5.9,5.94,5.74,5.88,326100.0],["2013-08-07",5.88,5.92,5.7,5.78,316000.0],["2013-08-08",5.81,5.87,5.7,5.71,295300.0],["2013-08-09",5.71,5.72,5.55,5.57,226000.0],["2013-08-12",5.63,5.63,5.42,5.48,289300.0],["2013-08-13",5.47,5.72,5.47,5.54,278700.0],["2013-08-14",5.57,5.57,5.33,5.41,320500.0],["2013-08-15",5.34,5.34,5.09,5.22,529200.0],["2013-08-16",5.2,5.28,5.1,5.19,344900.0],["2013-08-19",5.2,5.3,5.04,5.08,344000.0],["2013-08-20",5.1,5.49,5.05,5.44,581300.0],["2013-08-21",5.4,5.43,5.17,5.22,291400.0],["2013-08-22",5.24,5.41,5.24,5.33,94900.0],["2013-08-23",5.33,5.62,5.27,5.56,386400.0],["2013-08-26",5.54,5.69,5.42,5.5,227300.0],["2013-08-27",5.45,5.51,5.21,5.27,302500.0],["2013-08-28",5.27,5.37,5.16,5.25,160400.0],["2013-08-29",5.23,5.39,5.17,5.25,315400.0],["2013-08-30",5.31,5.31,5.12,5.17,213400.0],["2013-09-03",5.22,5.22,4.85,4.9,575700.0],["2013-09-04",4.9,5.21,4.86,5.16,281500.0],["2013-09-05",5.15,5.64,5.13,5.4,543500.0],["2013-09-06",5.41,5.45,5.24,5.29,260600.0],["2013-09-09",5.3,5.37,5.17,5.32,215400.0],["2013-09-10",5.33,5.44,5.28,5.41,234800.0],["2013-09-11",5.37,5.6,5.37,5.5,320900.0],["2013-09-12",5.48,5.57,5.25,5.29,420200.0],["2013-09-13",5.42,5.42,5.2,5.36,315300.0],["2013-09-16",5.46,5.52,5.32,5.39,188500.0],["2013-09-17",5.4,5.46,5.33,5.37,218100.0],["2013-09-18",5.39,5.4,5.18,5.24,389800.0],["2013-09-19",5.24,5.31,5.16,5.22,380100.0],["2013-09-20",5.23,5.4,5.22,5.31,481500.0],["2013-09-23",5.28,5.35,5.23,5.31,253800.0],["2013-09-24",5.3,5.34,5.2,5.24,184700.0],["2013-09-25",5.24,5.38,5.18,5.22,305400.0],["2013-09-26",5.24,5.42,5.24,5.3,263300.0],["2013-09-27",5.24,5.33,5.21,5.26,151900.0],["2013-09-30",5.22,5.24,5.12,5.16,250800.0],["2013-10-01",5.13,5.22,4.96,5.05,689600.0],["2013-10-02",4.99,5.11,4.98,5.06,368700.0],["2013-10-03",5.02,5.11,5.0,5.08,253400.0],["2013-10-04",5.06,5.25,5.0,5.2,247800.0],["2013-10-07",5.24,5.5,5.24,5.42,613100.0],["2013-10-08",5.4,5.47,5.12,5.15,252900.0],["2013-10-09",5.18,5.24,5.0,5.06,338700.0],["2013-10-10",5.11,5.2,5.06,5.2,158000.0],["2013-10-11",5.16,5.37,5.11,5.27,199800.0],["2013-10-14",5.26,5.42,5.17,5.38,172200.0],["2013-10-15",5.36,5.49,5.25,5.31,215800.0],["2013-10-16",5.32,5.54,5.32,5.44,244800.0],["2013-10-17",5.45,5.54,5.36,5.46,290000.0],["2013-10-18",5.51,5.54,5.29,5.46,275900.0],["2013-10-21",5.48,5.63,5.45,5.52,268800.0],["2013-10-22",5.53,5.63,5.43,5.47,261800.0],["2013-10-23",5.45,5.57,5.4,5.5,158800.0],["2013-10-24",5.54,5.72,5.5,5.69,275800.0],["2013-10-25",5.73,5.73,5.48,5.55,184700.0],["2013-10-28",5.55,5.62,5.37,5.48,338300.0],["2013-10-29",5.48,5.56,5.38,5.44,114400.0],["2013-10-30",5.43,5.49,5.25,5.26,146200.0],["2013-10-31",5.28,5.4,5.18,5.29,283200.0],["2013-11-01",5.28,5.39,5.2,5.35,355700.0],["2013-11-04",5.33,5.39,5.26,5.32,193800.0],["2013-11-05",5.33,5.36,5.22,5.25,150100.0],["2013-11-06",5.26,5.59,5.26,5.53,442000.0],["2013-11-07",5.53,5.68,5.4,5.41,407900.0],["2013-11-08",5.95,6.01,5.53,5.63,874100.0],["2013-11-11",5.66,6.2,5.59,6.11,855900.0],["2013-11-12",6.09,6.24,5.91,6.02,582600.0],["2013-11-13",5.99,6.13,5.82,6.1,457500.0],["2013-11-14",6.08,6.17,5.89,6.1,410900.0],["2013-11-15",6.11,6.35,6.06,6.26,569700.0],["2013-11-18",6.3,6.7,6.29,6.53,696100.0],["2013-11-19",6.52,6.81,6.43,6.56,686500.0],["2013-11-20",6.57,6.57,6.06,6.25,544500.0],["2013-11-21",6.22,6.68,6.2,6.68,527800.0],["2013-11-22",6.64,6.75,6.4,6.58,370800.0],["2013-11-25",6.61,6.73,6.46,6.55,231300.0],["2013-11-26",6.54,6.62,6.39,6.6,298500.0],["2013-11-27",6.58,6.96,6.54,6.83,464800.0],["2013-11-29",6.83,7.11,6.73,6.99,253700.0],["2013-12-02",6.99,7.05,6.75,6.78,439200.0],["2013-12-03",6.75,6.82,6.52,6.56,532600.0],["2013-12-04",6.57,6.85,6.57,6.76,200000.0],["2013-12-05",6.73,6.94,6.61,6.76,213800.0],["2013-12-06",6.84,6.88,6.46,6.49,276000.0],["2013-12-09",6.52,6.6,6.15,6.17,407200.0],["2013-12-10",6.13,6.32,6.13,6.25,356500.0],["2013-12-11",6.29,6.29,5.96,5.96,327300.0],["2013-12-12",5.99,6.02,5.76,5.92,334500.0],["2013-12-13",5.9,5.94,5.55,5.59,553500.0],["2013-12-16",5.59,5.69,5.38,5.43,636900.0],["2013-12-17",5.36,5.49,5.25,5.27,420400.0],["2013-12-18",5.25,5.54,5.22,5.49,353000.0],["2013-12-19",5.51,5.6,5.23,5.3,274700.0],["2013-12-20",5.33,5.67,5.27,5.66,464400.0],["2013-12-23",5.66,5.94,5.62,5.8,211600.0],["2013-12-24",5.79,5.93,5.75,5.89,99200.0],["2013-12-26",5.93,5.98,5.61,5.69,208600.0],["2013-12-27",5.71,5.72,5.41,5.55,269300.0],["2013-12-30",5.55,5.85,5.52,5.78,253100.0],["2013-12-31",5.75,6.15,5.75,5.94,349800.0],["2014-01-02",5.89,6.02,5.62,5.67,317300.0],["2014-01-03",5.67,5.78,5.61,5.74,121100.0],["2014-01-06",5.8,5.88,5.64,5.78,266200.0],["2014-01-07",5.81,6.33,5.81,6.21,793700.0],["2014-01-08",6.19,6.28,5.91,5.94,201400.0],["2014-01-09",6.0,6.06,5.78,5.91,156600.0],["2014-01-10",5.93,6.01,5.75,6.0,189500.0],["2014-01-13",5.95,6.09,5.72,5.75,278100.0],["2014-01-14",5.76,5.95,5.73,5.85,127200.0],["2014-01-15",5.84,5.94,5.78,5.88,137200.0],["2014-01-16",5.89,6.07,5.83,6.02,198600.0],["2014-01-17",5.99,6.07,5.82,5.98,182300.0],["2014-01-21",5.98,6.05,5.82,5.89,169600.0],["2014-01-22",5.88,6.61,5.83,6.44,776900.0],["2014-01-23",6.52,7.06,6.41,7.03,1123100.0],["2014-01-24",6.7,6.8,6.06,6.56,826200.0],["2014-01-27",6.56,6.58,6.06,6.11,482900.0],["2014-01-28",6.12,6.26,5.97,6.04,412100.0],["2014-01-29",6.04,6.74,6.01,6.14,568700.0],["2014-01-30",6.33,6.36,6.11,6.14,307200.0],["2014-01-31",6.02,6.36,5.95,5.99,298200.0],["2014-02-03",6.0,6.09,5.5,5.59,476700.0],["2014-02-04",5.62,5.91,5.6,5.69,336600.0],["2014-02-05",5.63,5.89,5.5,5.77,263100.0],["2014-02-06",5.75,5.87,5.56,5.74,387600.0],["2014-02-07",6.06,6.3,5.45,5.53,918300.0],["2014-02-10",5.55,5.55,5.14,5.29,976600.0],["2014-02-11",5.26,5.33,5.05,5.14,703300.0],["2014-02-12",5.17,5.33,5.01,5.16,446000.0],["2014-02-13",5.1,5.46,5.1,5.3,315500.0],["2014-02-14",5.25,5.63,5.25,5.48,375200.0],["2014-02-18",5.5,5.55,5.32,5.38,295600.0],["2014-02-19",5.34,5.4,5.31,5.32,229600.0],["2014-02-20",5.3,5.38,5.21,5.32,193300.0],["2014-02-21",5.36,5.48,5.22,5.4,250200.0],["2014-02-24",5.39,5.46,5.24,5.28,205700.0],["2014-02-25",5.27,5.39,5.19,5.24,167700.0],["2014-02-26",5.22,5.32,5.09,5.12,402300.0],["2014-02-27",5.08,5.15,5.01,5.13,443900.0],["2014-02-28",5.16,5.6,5.13,5.31,511800.0],["2014-03-03",5.29,5.32,5.16,5.31,226500.0],["2014-03-04",5.34,5.36,5.16,5.28,611500.0],["2014-03-05",5.24,5.29,5.11,5.22,268600.0],["2014-03-06",5.27,5.27,5.1,5.12,236600.0],["2014-03-07",5.12,5.18,5.0,5.06,346600.0],["2014-03-10",5.03,5.17,4.95,5.05,430000.0],["2014-03-11",5.05,5.07,4.71,4.79,494100.0],["2014-03-12",4.8,4.85,4.59,4.68,461700.0],["2014-03-13",4.67,4.94,4.6,4.66,426100.0],["2014-03-14",4.66,4.95,4.62,4.85,657800.0],["2014-03-17",4.9,4.97,4.68,4.69,419600.0],["2014-03-18",4.7,4.81,4.62,4.7,350800.0],["2014-03-19",4.71,4.75,4.4,4.43,549600.0],["2014-03-20",4.43,4.51,4.27,4.28,516100.0],["2014-03-21",4.3,4.38,4.14,4.23,498900.0],["2014-03-24",4.25,4.32,4.01,4.11,347500.0],["2014-03-25",4.2,4.2,3.97,4.09,304000.0],["2014-03-26",4.16,4.22,3.75,3.75,695900.0],["2014-03-27",3.8,4.0,3.65,3.71,665000.0],["2014-03-28",3.73,3.85,3.66,3.69,462200.0],["2014-03-31",3.72,3.96,3.64,3.87,613200.0],["2014-04-01",3.89,3.97,3.83,3.94,541000.0],["2014-04-02",4.12,4.2,3.9,3.93,609700.0],["2014-04-03",3.91,3.99,3.73,3.74,339500.0],["2014-04-04",3.77,3.77,3.49,3.58,691000.0],["2014-04-07",3.59,3.59,3.3,3.37,767200.0],["2014-04-08",3.37,3.67,3.37,3.54,418100.0],["2014-04-09",3.54,3.75,3.45,3.65,269000.0],["2014-04-10",3.63,3.71,3.4,3.42,444700.0],["2014-04-11",3.39,3.48,3.3,3.33,377100.0],["2014-04-14",3.38,3.45,3.3,3.34,277400.0],["2014-04-15",3.37,3.56,3.3,3.51,477000.0],["2014-04-16",3.56,3.6,3.33,3.37,437600.0],["2014-04-17",3.38,3.5,3.35,3.45,267600.0],["2014-04-21",3.51,3.57,3.29,3.33,518300.0],["2014-04-22",3.38,3.55,3.3,3.53,357300.0],["2014-04-23",3.54,3.55,3.3,3.39,274000.0],["2014-04-24",3.43,3.62,3.34,3.42,356600.0],["2014-04-25",3.42,3.51,3.31,3.38,316400.0],["2014-04-28",3.38,3.38,3.26,3.27,294700.0],["2014-04-29",3.33,3.34,3.15,3.22,528900.0],["2014-04-30",3.25,3.35,3.15,3.26,402000.0],["2014-05-01",3.24,3.41,3.18,3.29,505300.0],["2014-05-02",3.46,3.46,3.02,3.07,550700.0],["2014-05-05",3.14,3.53,2.96,3.48,772900.0],["2014-05-06",3.48,3.54,3.36,3.45,293700.0],["2014-05-07",3.43,3.47,3.15,3.23,469500.0],["2014-05-08",3.37,3.47,3.25,3.34,307000.0],["2014-05-09",3.31,3.36,3.25,3.35,177700.0],["2014-05-12",3.42,3.76,3.3,3.63,743500.0],["2014-05-13",3.57,3.67,3.46,3.65,379900.0],["2014-05-14",3.62,3.68,3.45,3.56,179300.0],["2014-05-15",3.52,3.54,3.42,3.52,185500.0],["2014-05-16",3.51,3.54,3.4,3.51,270400.0],["2014-05-19",3.47,3.53,3.43,3.5,142800.0],["2014-05-20",3.51,3.51,3.27,3.38,213900.0],["2014-05-21",3.42,3.43,3.33,3.36,178700.0],["2014-05-22",3.35,3.39,3.3,3.31,191700.0],["2014-05-23",3.33,3.39,3.28,3.29,170400.0],["2014-05-27",3.29,3.63,3.28,3.6,402100.0],["2014-05-28",3.56,3.58,3.35,3.38,251700.0],["2014-05-29",3.41,3.49,3.34,3.34,226400.0],["2014-05-30",3.31,3.34,3.19,3.26,362400.0],["2014-06-02",3.28,3.28,3.16,3.21,156400.0],["2014-06-03",3.18,3.22,3.08,3.14,292500.0],["2014-06-04",3.14,3.18,3.11,3.15,158000.0],["2014-06-05",3.16,3.22,3.1,3.17,173000.0],["2014-06-06",3.2,3.35,3.11,3.32,251400.0],["2014-06-09",3.32,3.38,3.15,3.23,160800.0],["2014-06-10",3.2,3.31,3.17,3.2,161300.0],["2014-06-11",3.18,3.35,3.18,3.27,229400.0],["2014-06-12",3.28,3.4,3.16,3.38,298500.0],["2014-06-13",3.41,3.47,3.32,3.43,155400.0],["2014-06-16",3.4,3.49,3.25,3.48,198100.0],["2014-06-17",3.46,3.57,3.34,3.47,258600.0],["2014-06-18",3.48,3.5,3.37,3.5,140500.0],["2014-06-19",3.5,3.54,3.43,3.49,100900.0],["2014-06-20",3.52,3.58,3.45,3.56,299800.0],["2014-06-23",3.59,3.59,3.45,3.49,174600.0],["2014-06-24",3.49,3.54,3.3,3.31,162100.0],["2014-06-25",3.26,3.37,3.22,3.23,218700.0],["2014-06-26",3.25,3.25,3.21,3.24,133000.0],["2014-06-27",3.2,3.63,3.2,3.54,3337500.0],["2014-06-30",3.5,3.84,3.28,3.33,1307400.0],["2014-07-01",3.52,3.54,3.35,3.41,297500.0],["2014-07-02",3.41,3.52,3.33,3.5,165500.0],["2014-07-03",3.49,3.5,3.43,3.47,51400.0],["2014-07-07",3.45,3.46,3.21,3.25,326600.0],["2014-07-08",3.28,3.28,3.13,3.18,388700.0],["2014-07-09",3.19,3.3,3.19,3.25,178200.0],["2014-07-10",3.17,3.27,3.15,3.26,174000.0],["2014-07-11",3.29,3.4,3.2,3.34,230400.0],["2014-07-14",3.45,3.58,3.42,3.5,495300.0],["2014-07-15",3.5,3.6,3.41,3.47,186200.0],["2014-07-16",3.54,3.6,3.46,3.55,223900.0],["2014-07-17",3.57,3.65,3.34,3.35,303100.0],["2014-07-18",3.42,3.45,3.21,3.23,360400.0],["2014-07-21",3.24,3.29,3.18,3.23,298200.0],["2014-07-22",3.29,3.34,3.19,3.21,191700.0],["2014-07-23",3.22,3.27,3.19,3.22,137700.0],["2014-07-24",3.26,3.36,3.18,3.18,387800.0],["2014-07-25",3.21,3.35,3.16,3.28,301900.0],["2014-07-28",3.3,3.3,3.17,3.18,231700.0],["2014-07-29",3.16,3.29,3.15,3.18,163200.0],["2014-07-30",3.23,3.28,3.18,3.23,99100.0],["2014-07-31",3.15,3.26,3.06,3.15,214500.0],["2014-08-01",3.21,3.21,3.0,3.07,252000.0],["2014-08-04",3.1,3.13,3.0,3.11,129400.0],["2014-08-05",3.15,3.16,3.0,3.07,142600.0],["2014-08-06",3.01,3.05,3.0,3.01,106100.0],["2014-08-07",3.04,3.13,3.01,3.04,123000.0],["2014-08-08",3.06,3.09,3.0,3.02,154000.0],["2014-08-11",3.02,3.1,2.98,3.07,166700.0],["2014-08-12",3.06,3.17,2.99,3.17,190600.0],["2014-08-13",3.16,3.18,3.1,3.17,74600.0],["2014-08-14",3.17,3.17,3.08,3.11,107600.0],["2014-08-15",3.14,3.14,3.0,3.05,145400.0],["2014-08-18",3.03,3.03,2.15,2.5,2888400.0],["2014-08-19",2.5,2.62,2.33,2.41,732000.0],["2014-08-20",2.37,2.38,2.23,2.28,681300.0],["2014-08-21",2.25,2.33,2.21,2.28,424500.0],["2014-08-22",2.25,2.3,2.22,2.28,215300.0],["2014-08-25",2.27,2.3,2.22,2.25,375800.0],["2014-08-26",2.22,2.23,2.17,2.19,408400.0],["2014-08-27",2.2,2.23,2.16,2.23,169200.0],["2014-08-28",2.24,2.29,2.18,2.27,210800.0],["2014-08-29",2.25,2.65,2.25,2.47,768500.0],["2014-09-02",2.5,2.7,2.5,2.55,449900.0],["2014-09-03",2.53,2.6,2.36,2.37,323900.0],["2014-09-04",3.75,4.15,3.09,3.23,11746900.0],["2014-09-05",3.28,3.35,2.97,3.21,3162500.0],["2014-09-08",3.23,3.3,2.91,2.97,993600.0],["2014-09-09",3.07,3.1,2.75,2.82,1228000.0],["2014-09-10",2.77,3.06,2.67,3.0,1514200.0],["2014-09-11",2.95,3.09,2.8,2.82,652400.0],["2014-09-12",2.81,2.85,2.67,2.77,450600.0],["2014-09-15",2.79,2.82,2.6,2.67,360400.0],["2014-09-16",2.69,2.75,2.55,2.6,315900.0],["2014-09-17",2.62,2.66,2.5,2.56,414600.0],["2014-09-18",2.54,2.61,2.5,2.52,276200.0],["2014-09-19",2.52,2.53,2.39,2.49,502800.0],["2014-09-22",2.44,2.47,2.32,2.38,431300.0],["2014-09-23",2.38,2.6,2.34,2.47,550800.0],["2014-09-24",2.44,2.46,2.37,2.42,160100.0],["2014-09-25",2.42,2.43,2.21,2.32,435300.0],["2014-09-26",2.35,2.45,2.28,2.42,262400.0],["2014-09-29",2.4,2.45,2.33,2.39,200400.0],["2014-09-30",2.4,2.45,2.26,2.41,177300.0],["2014-10-01",2.38,2.4,2.25,2.28,232300.0],["2014-10-02",2.29,2.36,2.25,2.33,154000.0],["2014-10-03",2.33,2.4,2.3,2.3,197700.0],["2014-10-06",2.42,2.42,2.26,2.36,111900.0],["2014-10-07",2.36,2.39,2.28,2.28,78300.0],["2014-10-08",2.26,2.3,2.22,2.25,153500.0],["2014-10-09",2.26,2.33,2.22,2.28,225300.0],["2014-10-10",2.25,2.28,2.17,2.24,196700.0],["2014-10-13",2.19,2.2,1.83,1.98,675300.0],["2014-10-14",2.07,2.07,1.8,1.91,282300.0],["2014-10-15",1.9,1.96,1.83,1.92,304500.0],["2014-10-16",1.89,2.37,1.89,2.3,365800.0],["2014-10-17",2.33,2.54,2.31,2.44,295400.0],["2014-10-20",2.42,2.52,2.38,2.44,129900.0],["2014-10-21",2.48,2.5,2.41,2.46,104100.0],["2014-10-22",2.48,2.48,2.4,2.4,69200.0],["2014-10-23",2.44,2.48,2.4,2.43,104000.0],["2014-10-24",2.42,2.58,2.42,2.52,179500.0],["2014-10-27",2.48,2.55,2.4,2.55,88800.0],["2014-10-28",2.55,2.8,2.54,2.78,266300.0],["2014-10-29",2.79,2.8,2.71,2.75,54600.0],["2014-10-30",2.75,2.92,2.67,2.9,188700.0],["2014-10-31",2.98,3.05,2.75,2.77,320900.0],["2014-11-03",2.78,2.8,2.68,2.7,125500.0],["2014-11-04",2.7,2.78,2.62,2.66,98200.0],["2014-11-05",2.71,2.72,2.55,2.59,87200.0],["2014-11-06",2.61,2.78,2.57,2.75,349800.0],["2014-11-07",3.46,3.48,2.91,2.96,2260700.0],["2014-11-10",2.86,3.2,2.86,3.15,549200.0],["2014-11-11",3.15,3.46,3.15,3.32,750800.0],["2014-11-12",3.35,3.74,3.33,3.66,934300.0],["2014-11-13",3.73,3.74,3.41,3.54,518400.0],["2014-11-14",3.57,3.68,3.5,3.65,321700.0],["2014-11-17",3.62,3.8,3.57,3.77,480200.0],["2014-11-18",3.79,4.1,3.79,3.96,946600.0],["2014-11-19",4.0,4.0,3.76,3.82,338900.0],["2014-11-20",3.77,3.94,3.64,3.9,367900.0],["2014-11-21",3.94,3.99,3.7,3.76,284100.0],["2014-11-24",3.8,3.8,3.45,3.61,442800.0],["2014-11-25",3.62,3.62,3.35,3.49,334000.0],["2014-11-26",3.52,3.57,3.48,3.52,142700.0],["2014-11-28",3.55,3.63,3.43,3.46,124500.0],["2014-12-01",3.45,3.45,3.17,3.19,586200.0],["2014-12-02",3.16,3.33,3.15,3.23,247100.0],["2014-12-03",3.26,3.31,3.2,3.25,185600.0],["2014-12-04",3.25,3.39,3.21,3.26,456500.0],["2014-12-05",3.3,3.55,3.25,3.5,629600.0],["2014-12-08",3.53,3.54,3.35,3.46,405600.0],["2014-12-09",3.45,3.45,3.32,3.41,233500.0],["2014-12-10",3.46,3.53,3.16,3.19,414800.0],["2014-12-11",3.13,3.38,3.11,3.24,249200.0],["2014-12-12",3.23,3.25,3.1,3.13,111900.0],["2014-12-15",3.13,3.27,3.1,3.11,162700.0],["2014-12-16",3.07,3.25,3.01,3.16,219500.0],["2014-12-17",3.18,3.33,3.08,3.27,115700.0],["2014-12-18",3.3,3.45,3.21,3.43,282300.0],["2014-12-19",3.48,3.64,3.38,3.6,349800.0],["2014-12-22",3.58,3.72,3.5,3.51,206200.0],["2014-12-23",3.54,3.59,3.5,3.53,133600.0],["2014-12-24",3.56,3.56,3.41,3.47,101400.0],["2014-12-26",3.47,3.55,3.4,3.46,164300.0],["2014-12-29",3.49,3.52,3.38,3.4,182600.0],["2014-12-30",3.43,3.44,3.17,3.25,253100.0],["2014-12-31",3.23,3.37,3.17,3.31,336700.0],["2015-01-02",3.36,3.36,3.18,3.18,133200.0],["2015-01-05",3.18,3.34,3.15,3.27,132200.0],["2015-01-06",3.29,3.3,3.12,3.14,147900.0],["2015-01-07",3.16,3.16,3.02,3.08,143400.0],["2015-01-08",3.09,3.23,3.04,3.22,99700.0],["2015-01-09",3.12,3.23,3.0,3.12,135300.0],["2015-01-12",3.11,3.16,3.01,3.16,141000.0],["2015-01-13",3.17,3.28,3.01,3.09,167700.0],["2015-01-14",3.03,3.23,3.03,3.2,74200.0],["2015-01-15",3.2,3.22,3.03,3.1,92700.0],["2015-01-16",3.09,3.15,3.04,3.1,97500.0],["2015-01-20",3.13,3.15,2.95,3.0,200400.0],["2015-01-21",2.96,3.12,2.94,2.99,136800.0],["2015-01-22",3.0,3.1,2.92,3.02,291900.0],["2015-01-23",2.97,3.1,2.97,3.01,182800.0],["2015-01-26",3.01,3.29,3.01,3.22,309300.0],["2015-01-27",3.2,3.5,3.2,3.49,295000.0],["2015-01-28",3.52,3.69,3.4,3.66,416000.0],["2015-01-29",3.66,3.89,3.55,3.85,506700.0],["2015-01-30",3.98,3.99,3.33,3.43,928800.0],["2015-02-02",3.54,3.54,3.32,3.44,221300.0],["2015-02-03",3.46,3.54,3.33,3.37,162900.0],["2015-02-04",3.32,3.4,3.2,3.28,219900.0],["2015-02-05",3.28,3.39,3.2,3.35,117600.0],["2015-02-06",3.38,3.41,3.21,3.23,160100.0],["2015-02-09",3.24,3.4,3.2,3.4,152400.0],["2015-02-10",3.49,3.55,3.26,3.33,118800.0],["2015-02-11",3.35,3.38,3.23,3.33,66000.0],["2015-02-12",3.33,3.43,3.27,3.4,102300.0],["2015-02-13",3.39,3.47,3.3,3.38,271200.0],["2015-02-17",3.38,3.4,3.3,3.36,86600.0],["2015-02-18",3.35,3.4,3.31,3.37,79800.0],["2015-02-19",3.34,3.44,3.33,3.42,96900.0],["2015-02-20",3.44,3.45,3.37,3.4,99500.0],["2015-02-23",3.35,3.38,3.23,3.3,136600.0],["2015-02-24",3.3,3.38,3.24,3.31,84700.0],["2015-02-25",3.25,3.38,3.25,3.35,60500.0],["2015-02-26",3.24,3.35,3.12,3.16,244100.0],["2015-02-27",3.18,3.28,3.12,3.2,119000.0],["2015-03-02",3.17,3.27,3.1,3.15,163800.0],["2015-03-03",3.16,3.21,3.11,3.17,119700.0],["2015-03-04",3.18,3.29,3.14,3.2,111400.0],["2015-03-05",3.18,3.25,3.13,3.18,223400.0],["2015-03-06",3.19,3.25,3.17,3.23,123200.0],["2015-03-09",3.25,3.29,3.13,3.17,219300.0],["2015-03-10",3.12,3.22,3.08,3.11,175600.0],["2015-03-11",3.1,3.16,3.02,3.07,157300.0],["2015-03-12",3.11,3.18,3.0,3.03,186900.0],["2015-03-13",3.0,3.05,2.87,2.95,336800.0],["2015-03-16",2.95,3.0,2.88,2.95,169200.0],["2015-03-17",2.91,2.95,2.68,2.8,455700.0],["2015-03-18",2.8,2.88,2.71,2.76,193100.0],["2015-03-19",2.72,2.84,2.72,2.75,102900.0],["2015-03-20",2.79,2.85,2.76,2.83,183400.0],["2015-03-23",2.83,2.97,2.83,2.94,126100.0],["2015-03-24",2.96,3.18,2.94,3.11,278800.0],["2015-03-25",3.15,3.24,3.1,3.14,263500.0],["2015-03-26",3.16,3.21,3.11,3.16,100600.0],["2015-03-27",3.14,3.25,3.12,3.2,157300.0],["2015-03-30",3.21,3.24,3.16,3.19,95400.0],["2015-03-31",3.16,3.21,3.1,3.16,120500.0],["2015-04-01",3.14,3.16,3.05,3.11,133700.0],["2015-04-02",3.08,3.23,3.08,3.19,115800.0],["2015-04-06",3.13,3.23,3.07,3.18,94400.0],["2015-04-07",3.2,3.3,3.15,3.23,172500.0],["2015-04-08",3.2,3.29,3.15,3.19,125600.0],["2015-04-09",3.16,3.21,3.12,3.16,93400.0],["2015-04-10",3.15,3.25,3.13,3.18,120000.0],["2015-04-13",3.2,3.29,3.15,3.27,184400.0],["2015-04-14",3.26,3.33,3.2,3.25,81100.0],["2015-04-15",3.23,3.28,3.21,3.22,63700.0],["2015-04-16",3.25,3.29,3.19,3.2,91600.0],["2015-04-17",3.15,3.21,3.14,3.21,90100.0],["2015-04-20",3.18,3.18,3.13,3.18,109900.0],["2015-04-21",3.16,3.19,3.05,3.07,138700.0],["2015-04-22",3.07,3.07,2.86,3.03,423400.0],["2015-04-23",3.03,3.2,3.02,3.14,158500.0],["2015-04-24",3.12,3.2,3.12,3.13,91400.0],["2015-04-27",3.17,3.3,3.17,3.22,193400.0],["2015-04-28",3.2,3.33,3.16,3.33,134300.0],["2015-04-29",3.3,3.54,3.3,3.46,382700.0],["2015-04-30",3.6,3.61,3.35,3.38,317000.0],["2015-05-01",3.35,3.42,3.1,3.32,497400.0],["2015-05-04",3.35,3.35,3.08,3.13,263600.0],["2015-05-05",3.13,3.17,3.0,3.07,194700.0],["2015-05-06",3.05,3.09,3.03,3.05,103000.0],["2015-05-07",3.07,3.07,3.03,3.04,96300.0],["2015-05-08",3.07,3.15,3.05,3.11,129400.0],["2015-05-11",3.14,3.23,3.12,3.15,169300.0],["2015-05-12",3.16,3.2,3.13,3.17,69100.0],["2015-05-13",3.13,3.19,3.04,3.17,147900.0],["2015-05-14",3.18,3.2,3.07,3.18,114000.0],["2015-05-15",3.18,3.25,3.16,3.24,119700.0],["2015-05-18",3.24,3.3,3.21,3.29,102000.0],["2015-05-19",3.26,3.3,3.2,3.3,79000.0],["2015-05-20",3.28,3.3,3.22,3.28,141300.0],["2015-05-21",3.25,3.3,3.22,3.28,35100.0],["2015-05-22",3.25,3.3,3.21,3.24,78400.0],["2015-05-26",3.21,3.25,3.19,3.21,79600.0],["2015-05-27",3.25,3.27,3.18,3.21,66000.0],["2015-05-28",3.23,3.29,3.19,3.29,107000.0],["2015-05-29",3.25,3.36,3.21,3.3,242300.0],["2015-06-01",3.37,3.42,3.33,3.39,130200.0],["2015-06-02",3.4,3.68,3.39,3.61,452600.0],["2015-06-03",3.62,3.75,3.62,3.72,304100.0],["2015-06-04",3.72,3.85,3.59,3.73,381900.0],["2015-06-05",3.75,3.8,3.62,3.78,154400.0],["2015-06-08",3.81,3.92,3.8,3.92,269900.0],["2015-06-09",3.92,4.01,3.77,3.95,419600.0],["2015-06-10",3.95,4.0,3.83,3.97,269800.0],["2015-06-11",3.98,3.98,3.87,3.89,219000.0],["2015-06-12",3.91,3.91,3.76,3.85,177800.0],["2015-06-15",3.75,3.89,3.74,3.84,161000.0],["2015-06-16",3.82,3.87,3.76,3.83,54500.0],["2015-06-17",3.84,3.87,3.8,3.82,84400.0],["2015-06-18",3.79,3.85,3.77,3.85,84000.0],["2015-06-19",3.88,3.88,3.81,3.86,104900.0],["2015-06-22",3.92,3.98,3.81,3.97,407300.0],["2015-06-23",3.97,4.01,3.87,3.89,695300.0],["2015-06-24",3.92,3.94,3.73,3.94,228600.0],["2015-06-25",3.91,3.96,3.87,3.95,169600.0],["2015-06-26",3.96,3.99,3.86,3.99,237200.0],["2015-06-29",4.0,4.05,3.78,3.81,261200.0],["2015-06-30",3.79,3.89,3.76,3.79,142000.0],["2015-07-01",3.79,3.82,3.53,3.67,213500.0],["2015-07-02",3.64,3.7,3.55,3.67,78800.0],["2015-07-06",3.56,3.65,3.56,3.61,89600.0],["2015-07-07",3.61,3.7,3.46,3.7,177500.0],["2015-07-08",3.7,3.78,3.55,3.55,92500.0],["2015-07-09",3.6,3.65,3.6,3.65,75700.0],["2015-07-10",3.7,3.75,3.57,3.73,144300.0],["2015-07-13",3.7,3.81,3.7,3.75,58700.0],["2015-07-14",3.73,3.85,3.73,3.83,47600.0],["2015-07-15",3.8,3.85,3.69,3.77,57400.0],["2015-07-16",3.77,3.85,3.74,3.83,32700.0],["2015-07-17",3.83,3.85,3.79,3.83,47300.0],["2015-07-20",3.85,3.92,3.8,3.91,138300.0],["2015-07-21",3.95,4.0,3.92,3.98,230000.0],["2015-07-22",3.98,4.0,3.9,3.95,250300.0],["2015-07-23",3.99,4.0,3.8,3.84,317000.0],["2015-07-24",4.07,4.23,3.68,3.76,1434600.0],["2015-07-27",3.64,3.76,3.39,3.43,410200.0],["2015-07-28",3.4,3.51,3.28,3.44,255000.0],["2015-07-29",3.41,3.58,3.41,3.56,125700.0],["2015-07-30",3.58,3.61,3.45,3.51,93600.0],["2015-07-31",3.56,3.68,3.46,3.62,111500.0],["2015-08-03",3.59,3.84,3.53,3.63,405500.0],["2015-08-04",3.68,3.83,3.6,3.77,281400.0],["2015-08-05",3.85,3.85,3.71,3.76,143200.0],["2015-08-06",3.75,3.75,3.58,3.63,105000.0],["2015-08-07",3.65,3.74,3.55,3.63,115900.0],["2015-08-10",3.68,3.81,3.52,3.64,89000.0],["2015-08-11",3.61,3.65,3.54,3.64,103700.0],["2015-08-12",3.59,3.65,3.56,3.64,90600.0],["2015-08-13",3.61,3.67,3.52,3.55,61900.0],["2015-08-14",3.53,3.7,3.53,3.63,127000.0],["2015-08-17",3.59,3.66,3.52,3.57,102100.0],["2015-08-18",3.54,3.62,3.41,3.43,154300.0],["2015-08-19",3.42,3.58,3.37,3.54,106900.0],["2015-08-20",3.5,3.59,3.39,3.4,103400.0],["2015-08-21",3.36,3.5,3.26,3.27,193200.0],["2015-08-24",3.0,3.18,2.71,3.18,262300.0],["2015-08-25",3.27,3.41,3.15,3.16,100200.0],["2015-08-26",3.22,3.3,3.17,3.28,106900.0],["2015-08-27",3.34,3.46,3.28,3.39,57300.0],["2015-08-28",3.45,3.49,3.38,3.42,44500.0],["2015-08-31",3.38,3.44,3.25,3.3,173900.0],["2015-09-01",3.21,3.33,3.2,3.24,52200.0],["2015-09-02",3.35,3.35,3.15,3.22,69800.0],["2015-09-03",3.24,3.3,3.12,3.18,147100.0],["2015-09-04",3.13,3.39,3.13,3.27,108300.0],["2015-09-08",3.32,3.39,3.29,3.35,84100.0],["2015-09-09",3.36,3.48,3.35,3.47,95700.0],["2015-09-10",3.5,3.62,3.5,3.57,111500.0],["2015-09-11",3.54,3.54,3.42,3.48,54300.0],["2015-09-14",3.46,3.49,3.37,3.4,57400.0],["2015-09-15",3.38,3.51,3.35,3.39,52900.0],["2015-09-16",3.39,3.43,3.3,3.37,97800.0],["2015-09-17",3.34,3.49,3.29,3.47,150700.0],["2015-09-18",3.38,3.48,3.35,3.35,159300.0],["2015-09-21",3.36,3.48,3.33,3.35,161500.0],["2015-09-22",3.3,3.36,3.24,3.27,61600.0],["2015-09-23",3.22,3.32,3.18,3.32,52000.0],["2015-09-24",3.27,3.4,3.2,3.25,154300.0],["2015-09-25",3.28,3.32,3.19,3.2,140700.0],["2015-09-28",3.2,3.3,3.01,3.26,298800.0],["2015-09-29",3.26,3.26,3.11,3.15,168300.0],["2015-09-30",3.15,3.2,3.11,3.19,34800.0],["2015-10-01",3.15,3.2,3.01,3.08,147200.0],["2015-10-02",3.04,3.15,3.04,3.07,112400.0],["2015-10-05",3.11,3.22,3.08,3.15,182700.0],["2015-10-06",3.07,3.25,3.07,3.22,199700.0],["2015-10-07",3.25,3.45,3.25,3.36,267900.0],["2015-10-08",3.41,3.44,3.3,3.32,332200.0],["2015-10-09",3.39,3.57,3.22,3.33,381800.0],["2015-10-12",3.33,3.58,3.24,3.28,119200.0],["2015-10-13",3.26,3.45,3.26,3.26,266400.0],["2015-10-14",3.3,3.33,3.23,3.23,108500.0],["2015-10-15",3.23,3.33,3.21,3.21,171000.0],["2015-10-16",3.25,3.3,3.18,3.22,150800.0],["2015-10-19",3.26,3.4,3.22,3.36,149900.0],["2015-10-20",3.34,3.36,3.18,3.2,197600.0],["2015-10-21",3.29,3.29,3.11,3.16,202900.0],["2015-10-22",3.16,3.2,3.1,3.13,139000.0],["2015-10-23",3.13,3.24,3.12,3.22,200500.0],["2015-10-26",3.22,3.27,3.16,3.22,167000.0],["2015-10-27",3.19,3.29,3.14,3.23,343300.0],["2015-10-28",3.25,3.42,3.22,3.35,351200.0],["2015-10-29",3.34,3.39,3.25,3.27,204600.0],["2015-10-30",3.34,3.39,3.24,3.27,168300.0],["2015-11-02",3.31,3.5,3.26,3.35,569100.0],["2015-11-03",3.35,3.47,3.31,3.31,177400.0],["2015-11-04",3.35,3.43,3.28,3.38,200000.0],["2015-11-05",3.31,3.5,3.31,3.44,608500.0],["2015-11-06",3.91,4.08,3.82,3.95,3456200.0],["2015-11-09",3.87,4.4,3.86,4.36,2083500.0],["2015-11-10",4.4,4.55,4.13,4.4,1406200.0],["2015-11-11",4.36,4.48,4.15,4.26,553500.0],["2015-11-12",4.33,4.36,3.9,3.95,1756200.0],["2015-11-13",3.83,4.09,3.82,4.08,910500.0],["2015-11-16",4.02,4.33,4.0,4.31,771500.0],["2015-11-17",4.35,4.59,4.19,4.5,896400.0],["2015-11-18",4.46,4.88,4.46,4.82,1429300.0],["2015-11-19",4.82,5.37,4.73,5.27,1379300.0],["2015-11-20",5.32,5.32,4.75,4.89,1028100.0],["2015-11-23",4.84,5.15,4.84,5.06,686300.0],["2015-11-24",5.01,5.07,4.95,5.0,1211800.0],["2015-11-25",5.03,5.05,4.94,5.0,432700.0],["2015-11-27",5.02,5.29,4.96,5.28,453600.0],["2015-11-30",5.3,5.34,5.15,5.25,937600.0],["2015-12-01",5.3,5.34,4.92,5.1,798300.0],["2015-12-02",5.07,5.19,5.03,5.15,444600.0],["2015-12-03",5.08,5.2,4.75,4.94,682300.0],["2015-12-04",4.9,5.15,4.75,5.04,604000.0],["2015-12-07",4.97,5.06,4.76,4.86,289500.0],["2015-12-08",4.76,4.98,4.65,4.87,305000.0],["2015-12-09",4.87,5.04,4.8,4.81,469400.0],["2015-12-10",4.78,4.99,4.66,4.88,385400.0],["2015-12-11",4.82,4.93,4.52,4.53,444600.0],["2015-12-14",4.5,4.57,4.26,4.31,661100.0],["2015-12-15",4.36,4.5,4.33,4.35,539700.0],["2015-12-16",4.29,4.45,4.23,4.29,365700.0],["2015-12-17",4.29,4.38,4.21,4.27,686200.0],["2015-12-18",4.25,4.3,4.07,4.07,604600.0],["2015-12-21",4.13,4.19,3.95,3.97,698300.0],["2015-12-22",3.97,4.2,3.96,4.16,411500.0],["2015-12-23",4.16,4.21,4.07,4.11,201300.0],["2015-12-24",4.13,4.18,4.06,4.11,50900.0],["2015-12-28",4.11,4.17,4.01,4.03,153100.0],["2015-12-29",4.03,4.13,4.0,4.05,198400.0],["2015-12-30",4.07,4.33,4.0,4.26,487100.0],["2015-12-31",4.25,4.27,4.08,4.11,431000.0],["2016-01-04",4.0,4.1,3.95,4.1,336200.0],["2016-01-05",4.1,4.2,4.08,4.16,249200.0],["2016-01-06",4.11,4.58,4.07,4.55,992100.0],["2016-01-07",4.5,4.85,4.28,4.7,826800.0],["2016-01-08",4.99,5.13,4.7,4.74,1378700.0],["2016-01-11",4.79,4.96,4.45,4.49,746800.0],["2016-01-12",4.74,4.74,4.23,4.4,578800.0],["2016-01-13",4.39,4.57,4.05,4.2,703000.0],["2016-01-14",4.24,4.4,4.12,4.31,433100.0],["2016-01-15",4.17,4.29,3.96,4.18,548000.0],["2016-01-19",4.26,4.26,4.03,4.17,341600.0],["2016-01-20",4.07,4.25,3.96,4.21,437800.0],["2016-01-21",4.19,4.29,4.08,4.17,326500.0],["2016-01-22",4.25,4.58,4.25,4.36,479200.0],["2016-01-25",4.38,4.49,4.23,4.45,424400.0],["2016-01-26",4.47,4.75,4.43,4.62,509900.0],["2016-01-27",4.74,4.74,4.45,4.71,561200.0],["2016-01-28",4.8,5.09,4.15,4.23,1750400.0],["2016-01-29",4.28,4.5,4.25,4.33,687700.0],["2016-02-01",4.29,4.41,4.12,4.39,387200.0],["2016-02-02",4.33,4.53,4.32,4.48,647900.0],["2016-02-03",4.49,4.68,4.42,4.66,618500.0],["2016-02-04",4.63,4.79,4.55,4.68,336700.0],["2016-02-05",4.63,4.78,4.44,4.69,738700.0],["2016-02-08",4.67,4.68,4.36,4.46,572600.0],["2016-02-09",4.38,4.51,4.2,4.28,340500.0],["2016-02-10",4.33,4.45,4.24,4.29,288400.0],["2016-02-11",4.28,4.38,4.15,4.27,318300.0],["2016-02-12",4.28,4.43,4.17,4.41,281100.0],["2016-02-16",4.41,4.58,4.37,4.56,326900.0],["2016-02-17",4.57,5.12,4.54,5.05,1053600.0],["2016-02-18",5.09,5.58,4.95,5.56,1403300.0],["2016-02-19",5.51,5.57,5.32,5.54,699900.0],["2016-02-22",5.57,5.75,5.17,5.24,736700.0],["2016-02-23",5.28,5.35,5.09,5.32,471200.0],["2016-02-24",5.25,5.35,5.15,5.3,450700.0],["2016-02-25",5.28,5.45,5.23,5.4,218400.0],["2016-02-26",5.42,5.48,5.31,5.33,340200.0],["2016-02-29",5.3,5.39,5.16,5.17,410700.0],["2016-03-01",5.25,5.84,5.22,5.5,1132400.0],["2016-03-02",5.48,5.79,5.32,5.49,396900.0],["2016-03-03",5.46,5.5,5.34,5.46,232800.0],["2016-03-04",5.43,5.7,5.43,5.68,513900.0],["2016-03-07",5.68,5.79,5.35,5.5,619100.0],["2016-03-08",5.5,6.11,5.43,5.84,1369200.0],["2016-03-09",5.86,6.26,5.85,6.11,1016400.0],["2016-03-10",6.2,6.28,5.83,6.0,546500.0],["2016-03-11",6.02,6.17,5.94,6.08,297200.0],["2016-03-14",6.05,6.42,6.02,6.36,858600.0],["2016-03-15",6.35,6.38,5.87,5.96,550000.0],["2016-03-16",5.97,6.1,5.91,6.02,397600.0],["2016-03-17",6.02,6.05,5.81,5.94,344600.0],["2016-03-18",5.97,6.09,5.88,5.98,311300.0],["2016-03-21",6.0,6.05,5.91,5.96,211200.0],["2016-03-22",6.0,6.18,5.93,6.12,623900.0],["2016-03-23",6.18,6.54,6.02,6.05,712100.0],["2016-03-24",6.05,6.4,6.0,6.33,550000.0],["2016-03-28",6.39,6.52,6.17,6.29,460100.0],["2016-03-29",6.25,6.5,6.2,6.44,394700.0],["2016-03-30",6.5,6.6,6.28,6.5,508300.0],["2016-03-31",6.6,6.7,6.45,6.54,551800.0],["2016-04-01",6.53,6.74,6.47,6.71,446200.0],["2016-04-04",6.7,6.76,6.46,6.48,506100.0],["2016-04-05",6.45,6.68,6.4,6.61,412100.0],["2016-04-06",6.6,6.77,6.59,6.68,345700.0],["2016-04-07",6.68,6.71,6.42,6.49,284400.0],["2016-04-08",6.51,6.6,6.11,6.36,711800.0],["2016-04-11",6.31,6.38,6.08,6.11,609600.0],["2016-04-12",6.11,6.13,5.61,5.62,1094900.0],["2016-04-13",5.6,6.14,5.53,5.99,662400.0],["2016-04-14",5.92,6.1,5.92,5.95,347000.0],["2016-04-15",6.05,6.18,5.88,6.12,453300.0],["2016-04-18",6.07,6.19,5.95,6.05,385000.0],["2016-04-19",5.98,6.1,5.85,5.88,297500.0],["2016-04-20",5.88,6.2,5.8,6.12,377000.0],["2016-04-21",6.14,6.2,5.98,6.1,303200.0],["2016-04-22",6.08,6.19,5.91,6.13,275100.0],["2016-04-25",6.14,6.16,5.98,6.03,319600.0],["2016-04-26",6.03,6.5,5.96,6.44,518300.0],["2016-04-27",6.43,6.47,6.15,6.25,522900.0],["2016-04-28",6.57,7.49,6.57,7.31,2801100.0],["2016-04-29",7.24,7.63,7.07,7.4,993500.0],["2016-05-02",7.44,8.33,7.35,8.06,2713100.0],["2016-05-03",7.91,8.25,7.78,8.04,878800.0],["2016-05-04",8.02,8.07,7.6,8.05,855700.0],["2016-05-05",8.15,8.26,7.86,8.02,637700.0],["2016-05-06",7.95,8.11,7.9,8.06,297400.0],["2016-05-09",8.11,8.46,8.03,8.17,859000.0],["2016-05-10",8.25,8.72,8.2,8.68,1051600.0],["2016-05-11",8.6,8.79,8.42,8.47,603200.0],["2016-05-12",8.55,8.85,8.4,8.56,734900.0],["2016-05-13",8.58,8.58,8.34,8.41,395300.0],["2016-05-16",8.41,8.56,8.08,8.39,932300.0],["2016-05-17",8.4,9.38,8.4,9.04,1429400.0],["2016-05-18",9.09,9.36,9.01,9.09,957300.0],["2016-05-19",9.09,9.19,8.57,8.86,570300.0],["2016-05-20",8.88,8.98,8.72,8.88,493800.0],["2016-05-23",9.09,9.25,8.92,9.07,616700.0],["2016-05-24",9.16,9.4,9.12,9.28,564600.0],["2016-05-25",9.45,9.49,9.08,9.25,529000.0],["2016-05-26",9.31,9.31,8.77,9.09,1050600.0],["2016-05-27",9.12,9.2,8.82,9.15,407300.0],["2016-05-31",9.15,9.25,8.96,9.09,554700.0],["2016-06-01",9.0,9.13,8.93,9.08,507800.0],["2016-06-02",9.07,9.09,7.35,7.56,4126400.0],["2016-06-03",7.69,7.93,7.49,7.8,1217000.0],["2016-06-06",7.78,8.07,7.51,7.81,940700.0],["2016-06-07",7.81,7.92,7.58,7.64,687200.0],["2016-06-08",7.62,7.85,7.6,7.73,496900.0],["2016-06-09",7.73,7.77,7.51,7.6,365200.0],["2016-06-10",7.56,7.57,7.1,7.46,1387400.0],["2016-06-13",7.6,7.73,7.2,7.29,873500.0],["2016-06-14",7.33,7.53,7.33,7.46,453600.0],["2016-06-15",7.46,7.58,7.33,7.48,342700.0],["2016-06-16",7.5,7.59,7.27,7.48,769700.0],["2016-06-17",7.5,7.55,7.26,7.33,760300.0],["2016-06-20",7.38,7.6,7.36,7.36,492800.0],["2016-06-21",7.4,7.47,7.06,7.25,1045200.0],["2016-06-22",7.22,7.42,7.18,7.28,464400.0],["2016-06-23",7.31,7.46,7.22,7.29,490800.0],["2016-06-24",7.0,7.16,6.75,6.77,4169800.0],["2016-06-27",6.83,6.86,6.33,6.43,1229300.0],["2016-06-28",6.53,6.99,6.51,6.87,919700.0],["2016-06-29",6.94,7.14,6.9,7.09,845200.0],["2016-06-30",7.07,7.27,6.98,7.11,847700.0],["2016-07-01",7.14,7.28,7.08,7.25,594900.0],["2016-07-05",7.24,7.43,7.15,7.26,557000.0],["2016-07-06",7.26,7.26,7.07,7.22,406000.0],["2016-07-07",7.22,7.32,7.0,7.17,716600.0],["2016-07-08",7.21,7.85,7.2,7.79,1074200.0],["2016-07-11",7.86,7.94,7.67,7.77,553800.0],["2016-07-12",8.13,8.43,8.01,8.25,1272800.0],["2016-07-13",8.34,8.48,8.11,8.12,703500.0],["2016-07-14",8.2,8.26,7.8,7.87,435200.0],["2016-07-15",7.93,8.08,7.71,8.05,467700.0],["2016-07-18",8.04,8.18,7.99,8.01,435700.0],["2016-07-19",8.02,8.32,7.97,8.3,710100.0],["2016-07-20",8.31,8.37,7.76,7.81,1164700.0],["2016-07-21",8.11,8.17,7.7,7.75,497900.0],["2016-07-22",7.95,8.01,7.65,7.84,507300.0],["2016-07-25",7.8,8.18,7.71,8.04,767000.0],["2016-07-26",8.12,8.17,7.51,7.64,1915400.0],["2016-07-27",7.7,7.83,7.63,7.78,558200.0],["2016-07-28",8.19,8.19,7.5,7.86,845600.0],["2016-07-29",7.72,7.87,7.52,7.55,660200.0],["2016-08-01",7.53,7.55,6.89,7.07,1196500.0],["2016-08-02",7.08,7.38,7.08,7.19,711300.0],["2016-08-03",7.15,7.2,7.02,7.07,414900.0],["2016-08-04",7.03,7.15,7.03,7.08,264800.0],["2016-08-05",7.12,7.28,7.1,7.22,347900.0],["2016-08-08",7.18,7.26,7.15,7.26,440700.0],["2016-08-09",7.34,7.56,7.28,7.48,499300.0],["2016-08-10",7.43,7.58,7.33,7.56,487900.0],["2016-08-11",7.57,7.9,7.57,7.84,608600.0],["2016-08-12",7.77,8.02,7.7,8.0,579700.0],["2016-08-15",8.17,8.2,8.02,8.06,341600.0],["2016-08-16",8.01,8.02,7.81,7.82,322200.0],["2016-08-17",7.84,7.88,7.71,7.78,211400.0],["2016-08-18",7.76,7.84,7.71,7.83,153900.0],["2016-08-19",7.83,7.97,7.77,7.8,322900.0],["2016-08-22",7.73,7.87,7.7,7.78,266400.0],["2016-08-23",7.8,7.86,7.69,7.78,233600.0],["2016-08-24",7.78,7.83,7.5,7.52,299400.0],["2016-08-25",7.45,7.69,7.44,7.66,253800.0],["2016-08-26",7.68,7.81,7.67,7.71,152500.0],["2016-08-29",7.75,7.75,7.59,7.63,126000.0],["2016-08-30",7.72,7.89,7.68,7.81,248500.0],["2016-08-31",7.77,7.8,7.66,7.77,198300.0],["2016-09-01",7.78,7.91,7.59,7.91,205100.0],["2016-09-02",7.98,8.16,7.74,8.07,363200.0],["2016-09-06",8.12,8.48,8.12,8.45,540100.0],["2016-09-07",8.5,8.5,8.2,8.37,338900.0],["2016-09-08",8.37,8.4,8.27,8.35,190700.0],["2016-09-09",8.3,8.3,7.77,7.78,374200.0],["2016-09-12",7.68,8.12,7.49,8.12,378600.0],["2016-09-13",8.01,8.11,7.87,8.02,288400.0],["2016-09-14",8.01,8.22,8.01,8.1,302000.0],["2016-09-15",8.15,8.33,8.1,8.27,368600.0],["2016-09-16",8.25,8.29,8.08,8.15,444100.0],["2016-09-19",8.18,8.28,7.95,8.07,280000.0],["2016-09-20",8.11,8.15,7.93,7.99,185300.0],["2016-09-21",7.99,8.16,7.92,8.12,260800.0],["2016-09-22",8.14,8.3,8.06,8.19,297300.0],["2016-09-23",8.2,8.28,8.1,8.11,195000.0],["2016-09-26",8.02,8.1,7.98,8.02,207300.0],["2016-09-27",8.05,8.3,8.05,8.25,243300.0],["2016-09-28",8.25,8.77,8.24,8.5,750300.0],["2016-09-29",8.53,8.53,8.17,8.27,268800.0],["2016-09-30",8.26,8.41,8.22,8.29,284600.0],["2016-10-03",8.25,8.5,8.25,8.49,219200.0],["2016-10-04",8.47,8.54,8.27,8.36,232800.0],["2016-10-05",8.37,8.47,8.29,8.3,296900.0],["2016-10-06",8.3,8.33,7.91,7.94,601200.0],["2016-10-07",8.03,8.04,7.78,7.79,412900.0],["2016-10-10",7.83,7.9,7.68,7.7,260900.0],["2016-10-11",7.68,7.86,7.56,7.61,321900.0],["2016-10-12",7.65,7.72,7.45,7.49,262900.0],["2016-10-13",7.4,7.43,7.16,7.2,409600.0],["2016-10-14",7.22,7.38,7.2,7.24,201300.0],["2016-10-17",7.23,7.31,7.15,7.16,147400.0],["2016-10-18",7.25,7.31,7.15,7.2,181500.0],["2016-10-19",7.22,7.35,7.11,7.22,199900.0],["2016-10-20",7.21,7.21,7.1,7.12,173200.0],["2016-10-21",7.08,7.23,6.88,7.14,202300.0],["2016-10-24",7.21,7.3,7.06,7.12,224900.0],["2016-10-25",7.12,7.15,7.0,7.05,261800.0],["2016-10-26",7.02,7.1,6.93,6.97,209100.0],["2016-10-27",7.02,7.08,6.62,6.68,534200.0],["2016-10-28",6.69,6.92,6.32,6.6,992600.0],["2016-10-31",6.45,6.83,6.45,6.75,694200.0],["2016-11-01",6.8,6.95,6.7,6.8,239200.0],["2016-11-02",6.75,6.8,6.4,6.45,297800.0],["2016-11-03",6.15,6.85,6.05,6.1,586100.0],["2016-11-04",6.1,6.15,5.75,5.8,656200.0],["2016-11-07",6.0,6.25,5.88,6.2,532900.0],["2016-11-08",6.1,6.45,6.1,6.4,326600.0],["2016-11-09",6.2,6.55,6.2,6.5,413400.0],["2016-11-10",6.5,6.6,6.0,6.1,468600.0],["2016-11-11",6.05,6.15,5.55,5.6,1412800.0],["2016-11-14",5.65,5.85,5.6,5.75,633800.0],["2016-11-15",5.75,5.85,5.7,5.7,456400.0],["2016-11-16",5.7,5.83,5.7,5.75,412700.0],["2016-11-17",5.4,5.68,5.26,5.45,1024400.0],["2016-11-18",5.45,6.0,5.42,5.95,732000.0],["2016-11-21",6.05,6.19,5.78,5.9,344300.0],["2016-11-22",5.95,6.0,5.6,5.75,403100.0],["2016-11-23",5.75,6.2,5.55,6.0,538700.0],["2016-11-25",6.05,6.06,5.8,5.95,79900.0],["2016-11-28",5.9,5.9,5.48,5.55,495100.0],["2016-11-29",5.65,5.8,5.35,5.65,367900.0],["2016-11-30",5.65,5.8,5.55,5.6,286000.0],["2016-12-01",5.55,5.7,5.4,5.6,536700.0],["2016-12-02",5.55,5.75,5.45,5.6,272500.0],["2016-12-05",5.65,5.99,5.6,5.9,333700.0],["2016-12-06",5.85,6.15,5.65,6.1,365600.0],["2016-12-07",6.1,6.2,5.95,6.05,281200.0],["2016-12-08",5.95,6.2,5.95,6.15,205300.0],["2016-12-09",6.4,6.65,6.25,6.5,550800.0],["2016-12-12",6.5,6.6,6.4,6.45,350200.0],["2016-12-13",6.45,6.85,6.45,6.65,341700.0],["2016-12-14",6.65,6.68,6.4,6.45,266400.0],["2016-12-15",6.5,6.65,6.2,6.4,303300.0],["2016-12-16",6.4,6.55,6.35,6.4,305900.0],["2016-12-19",6.45,6.65,6.45,6.45,211100.0],["2016-12-20",6.4,6.55,6.4,6.5,300400.0],["2016-12-21",6.5,6.5,6.2,6.25,322900.0],["2016-12-22",6.3,6.35,6.05,6.1,342600.0],["2016-12-23",6.1,6.33,6.1,6.25,145900.0],["2016-12-27",6.2,6.55,6.2,6.5,171900.0],["2016-12-28",6.5,6.5,6.25,6.25,111100.0],["2016-12-29",6.2,6.45,6.2,6.3,61200.0],["2016-12-30",6.3,6.3,6.1,6.15,144000.0],["2017-01-03",6.2,6.3,5.95,6.1,519100.0],["2017-01-04",6.05,6.9,6.0,6.85,439100.0],["2017-01-05",6.8,6.85,6.4,6.55,225200.0],["2017-01-06",6.6,6.7,6.4,6.6,188300.0],["2017-01-09",6.5,6.63,6.4,6.5,153600.0],["2017-01-10",6.45,6.55,6.3,6.35,110900.0],["2017-01-11",6.3,6.54,6.21,6.3,595800.0],["2017-01-12",6.3,6.4,6.15,6.3,140800.0],["2017-01-13",6.35,6.75,6.3,6.65,234700.0],["2017-01-17",6.55,6.6,6.3,6.35,220500.0],["2017-01-18",6.4,6.55,6.25,6.4,215200.0],["2017-01-19",6.4,6.55,6.38,6.4,198600.0],["2017-01-20",6.4,6.5,6.25,6.45,202400.0],["2017-01-23",6.45,6.6,6.3,6.5,158100.0],["2017-01-24",6.5,6.85,6.35,6.65,298300.0],["2017-01-25",6.7,6.85,6.5,6.75,237700.0],["2017-01-26",6.7,6.75,6.4,6.45,180500.0],["2017-01-27",6.4,6.45,6.35,6.4,130100.0],["2017-01-30",6.35,6.45,6.25,6.4,207700.0],["2017-01-31",6.35,6.6,6.3,6.6,195000.0],["2017-02-01",6.55,6.65,6.35,6.45,337800.0],["2017-02-02",6.45,6.7,5.93,6.05,681300.0],["2017-02-03",6.0,6.3,5.85,6.1,512600.0],["2017-02-06",6.1,6.15,5.9,6.1,270800.0],["2017-02-07",6.1,6.15,5.75,5.75,417100.0],["2017-02-08",5.8,5.8,5.55,5.65,379800.0],["2017-02-09",5.65,5.85,5.6,5.75,252900.0],["2017-02-10",5.8,5.8,5.53,5.6,412500.0],["2017-02-13",5.6,5.7,5.5,5.7,360600.0],["2017-02-14",5.7,5.85,5.58,5.8,339800.0],["2017-02-15",5.8,6.05,5.7,6.0,376700.0],["2017-02-16",6.0,6.1,5.85,5.95,294500.0],["2017-02-17",5.95,6.15,5.88,6.1,236600.0],["2017-02-21",6.1,6.1,5.88,6.05,236400.0],["2017-02-22",6.0,6.08,5.95,6.0,184300.0],["2017-02-23",6.0,6.03,5.75,5.8,258400.0],["2017-02-24",5.75,5.9,5.75,5.85,103300.0],["2017-02-27",5.85,6.05,5.85,6.05,239900.0],["2017-02-28",6.05,6.4,6.03,6.25,475100.0],["2017-03-01",6.35,6.35,6.2,6.3,262400.0],["2017-03-02",6.3,6.3,6.05,6.05,259500.0],["2017-03-03",6.05,6.1,5.85,6.0,157300.0],["2017-03-06",5.9,5.95,5.8,5.8,172900.0],["2017-03-07",5.75,5.95,5.7,5.75,234200.0],["2017-03-08",5.75,5.93,5.75,5.8,181500.0],["2017-03-09",5.8,5.9,5.75,5.85,99300.0],["2017-03-10",5.85,6.13,5.81,6.0,255100.0],["2017-03-13",6.0,6.08,5.9,5.95,160500.0],["2017-03-14",5.9,5.9,5.7,5.7,176800.0],["2017-03-15",5.8,5.95,5.65,5.9,269300.0],["2017-03-16",5.95,6.05,5.8,6.05,299500.0],["2017-03-17",6.0,6.0,5.85,5.85,307700.0],["2017-03-20",5.85,6.05,5.85,6.0,286500.0],["2017-03-21",6.0,6.1,5.85,5.85,264800.0],["2017-03-22",5.85,6.0,5.8,5.95,216300.0],["2017-03-23",5.95,6.35,5.95,6.25,580100.0],["2017-03-24",6.3,6.65,6.25,6.5,598400.0],["2017-03-27",6.5,6.55,6.25,6.3,406400.0],["2017-03-28",6.3,6.4,6.3,6.35,164000.0],["2017-03-29",6.35,6.4,6.2,6.25,439200.0],["2017-03-30",6.3,6.6,6.25,6.6,325000.0],["2017-03-31",6.55,6.7,6.43,6.65,197300.0],["2017-04-03",6.65,6.73,6.45,6.45,268400.0],["2017-04-04",6.45,6.65,6.45,6.6,372100.0],["2017-04-05",6.65,7.1,6.65,6.8,613300.0],["2017-04-06",6.8,6.85,6.65,6.8,219700.0],["2017-04-07",6.75,7.6,6.75,7.5,769200.0],["2017-04-10",7.55,7.55,7.2,7.25,534100.0],["2017-04-11",7.2,7.4,7.1,7.3,358700.0],["2017-04-12",7.35,7.4,7.15,7.2,238200.0],["2017-04-13",7.15,7.2,6.95,7.15,290100.0],["2017-04-17",7.1,7.25,7.05,7.1,243500.0],["2017-04-18",7.25,7.3,7.0,7.15,289900.0],["2017-04-19",7.2,7.2,7.0,7.0,168000.0],["2017-04-20",7.05,7.55,6.96,7.35,583300.0],["2017-04-21",7.35,7.39,7.05,7.15,271200.0],["2017-04-24",7.25,8.25,7.2,8.1,2000600.0],["2017-04-25",8.15,8.25,7.8,8.0,787100.0],["2017-04-26",8.05,8.25,7.95,8.2,469800.0],["2017-04-27",8.2,8.23,7.9,8.1,441800.0],["2017-04-28",8.35,8.75,8.05,8.75,1502900.0],["2017-05-01",8.75,8.8,8.15,8.7,885400.0],["2017-05-02",8.55,8.63,8.2,8.35,549100.0],["2017-05-03",8.35,8.35,8.05,8.15,454800.0],["2017-05-04",8.2,8.45,8.15,8.45,566500.0],["2017-05-05",8.4,8.6,8.3,8.45,402000.0],["2017-05-08",8.45,8.74,8.4,8.45,556700.0],["2017-05-09",8.5,8.65,8.45,8.6,343700.0],["2017-05-10",8.65,9.0,8.55,8.85,680900.0],["2017-05-11",8.8,8.9,8.64,8.75,301500.0],["2017-05-12",8.7,8.95,8.65,8.9,302600.0],["2017-05-15",8.9,8.95,8.75,8.8,291600.0],["2017-05-16",8.85,9.15,8.81,9.1,637400.0],["2017-05-17",8.95,9.06,8.65,8.75,628800.0],["2017-05-18",8.65,8.85,8.55,8.8,393000.0],["2017-05-19",8.85,8.85,8.45,8.6,365700.0],["2017-05-22",8.65,9.15,8.6,9.1,404000.0],["2017-05-23",9.05,9.1,8.65,8.8,429900.0],["2017-05-24",8.85,9.0,8.25,8.65,839700.0],["2017-05-25",8.65,8.88,8.2,8.5,542600.0],["2017-05-26",8.45,8.55,8.2,8.3,517800.0],["2017-05-30",8.3,8.4,7.65,8.1,1034300.0],["2017-05-31",8.05,8.2,7.6,7.8,717600.0],["2017-06-01",7.7,8.3,7.61,8.0,539700.0],["2017-06-02",7.85,8.3,7.85,8.15,397400.0],["2017-06-05",8.15,8.25,8.01,8.15,174200.0],["2017-06-06",8.1,8.5,8.05,8.4,372100.0],["2017-06-07",8.4,8.5,8.2,8.25,353300.0],["2017-06-08",8.25,8.45,8.15,8.25,332500.0],["2017-06-09",8.3,8.45,8.1,8.25,301900.0],["2017-06-12",8.15,8.5,8.1,8.4,377300.0],["2017-06-13",8.4,8.5,8.3,8.45,166300.0],["2017-06-14",8.45,8.6,8.3,8.35,246000.0],["2017-06-15",8.25,8.45,8.25,8.35,122200.0],["2017-06-16",8.25,8.4,8.1,8.4,229700.0],["2017-06-19",8.4,8.45,8.35,8.45,155400.0],["2017-06-20",8.5,8.8,8.5,8.55,283000.0],["2017-06-21",8.6,8.8,8.56,8.75,321200.0],["2017-06-22",8.7,8.91,8.6,8.75,313600.0],["2017-06-23",8.75,8.75,8.3,8.4,520600.0],["2017-06-26",8.4,8.55,8.35,8.45,174800.0],["2017-06-27",8.5,8.75,8.38,8.55,413500.0],["2017-06-28",8.55,8.7,8.45,8.7,229900.0],["2017-06-29",8.7,8.7,8.4,8.6,293500.0],["2017-06-30",8.6,8.6,8.25,8.4,428100.0],["2017-07-03",8.25,8.45,8.1,8.25,341500.0],["2017-07-05",8.35,8.4,8.15,8.25,320300.0],["2017-07-06",8.25,8.45,8.18,8.25,345200.0],["2017-07-07",8.35,8.6,8.28,8.55,328000.0],["2017-07-10",8.65,9.5,8.59,9.45,1061800.0],["2017-07-11",9.65,9.75,9.28,9.75,660900.0],["2017-07-12",9.9,10.0,9.65,9.7,771700.0],["2017-07-13",9.75,9.85,9.4,9.75,342300.0],["2017-07-14",9.7,9.95,9.65,9.8,326700.0],["2017-07-17",9.85,9.85,9.4,9.7,542200.0],["2017-07-18",9.75,9.86,9.65,9.65,232600.0],["2017-07-19",9.75,10.07,9.7,10.0,597600.0],["2017-07-20",10.05,10.35,9.98,10.3,517300.0],["2017-07-21",10.4,10.63,10.2,10.5,700500.0],["2017-07-24",10.55,10.55,10.0,10.1,501200.0],["2017-07-25",10.15,10.5,10.15,10.3,393200.0],["2017-07-26",10.5,10.75,10.48,10.55,656900.0],["2017-07-27",10.55,10.74,9.71,10.05,833400.0],["2017-07-28",10.0,10.56,9.18,10.2,891400.0],["2017-07-31",10.25,10.25,9.45,9.5,482700.0],["2017-08-01",9.5,9.6,9.2,9.3,511700.0],["2017-08-02",9.3,9.38,9.05,9.3,429200.0],["2017-08-03",9.35,10.2,9.2,10.05,729100.0],["2017-08-04",10.05,10.2,9.9,10.0,240600.0],["2017-08-07",10.05,10.4,9.95,10.1,381000.0],["2017-08-08",10.1,10.18,9.64,9.75,859500.0],["2017-08-09",9.65,9.8,9.46,9.65,303300.0],["2017-08-10",9.5,9.75,9.4,9.45,254400.0],["2017-08-11",9.5,9.7,9.43,9.6,252700.0],["2017-08-14",9.75,10.4,9.6,10.25,600500.0],["2017-08-15",10.25,10.43,9.8,9.85,235400.0],["2017-08-16",9.95,10.45,9.82,10.35,408200.0],["2017-08-17",10.3,10.45,9.85,9.9,264800.0],["2017-08-18",9.8,10.05,9.7,9.9,282700.0],["2017-08-21",9.85,10.0,9.7,9.75,258100.0],["2017-08-22",9.85,10.05,9.75,10.05,203600.0],["2017-08-23",10.05,10.55,9.75,10.5,723000.0],["2017-08-24",10.45,10.53,9.88,10.15,453100.0],["2017-08-25",10.15,10.2,9.8,9.9,330500.0],["2017-08-28",10.0,10.0,9.75,9.85,151300.0],["2017-08-29",9.75,10.0,9.75,9.95,187300.0],["2017-08-30",10.0,10.3,9.93,10.2,207500.0],["2017-08-31",10.3,10.4,10.05,10.15,242000.0],["2017-09-01",10.15,10.25,9.95,10.0,119900.0],["2017-09-05",9.9,10.15,9.8,9.95,270000.0],["2017-09-06",10.0,10.05,9.85,9.9,249000.0],["2017-09-07",9.9,10.14,9.85,9.9,180300.0],["2017-09-08",9.95,9.95,9.7,9.75,234100.0],["2017-09-11",9.8,10.1,9.8,9.9,362300.0],["2017-09-12",9.9,10.15,9.8,10.0,232300.0],["2017-09-13",9.9,10.15,9.8,9.9,268400.0],["2017-09-14",9.85,10.05,9.65,9.8,301500.0],["2017-09-15",9.8,10.0,9.7,9.8,325400.0],["2017-09-18",9.85,10.1,9.75,9.9,330500.0],["2017-09-19",9.95,9.95,9.65,9.7,304800.0],["2017-09-20",9.65,9.7,9.35,9.55,523000.0],["2017-09-21",9.5,9.7,9.45,9.65,238200.0],["2017-09-22",9.55,9.7,9.45,9.65,235100.0],["2017-09-25",9.65,9.7,9.25,9.35,310600.0],["2017-09-26",9.4,9.5,9.3,9.35,207700.0],["2017-09-27",9.45,9.7,9.4,9.6,346500.0],["2017-09-28",9.6,9.7,9.45,9.65,260600.0],["2017-09-29",9.6,9.7,9.45,9.5,204400.0],["2017-10-02",9.5,9.7,9.5,9.7,182800.0],["2017-10-03",9.65,9.7,9.48,9.55,267900.0],["2017-10-04",9.5,9.68,9.5,9.65,188100.0],["2017-10-05",9.65,9.7,9.5,9.65,200900.0],["2017-10-06",9.7,9.7,9.55,9.7,148800.0],["2017-10-09",9.65,9.7,9.4,9.5,191800.0],["2017-10-10",9.45,9.73,9.45,9.6,165000.0],["2017-10-11",9.6,9.7,9.4,9.5,153700.0],["2017-10-12",9.45,9.78,9.45,9.55,208000.0],["2017-10-13",9.6,9.7,9.5,9.7,152700.0],["2017-10-16",9.65,9.75,9.55,9.6,147100.0],["2017-10-17",9.6,9.7,9.5,9.6,212100.0],["2017-10-18",9.6,9.75,9.5,9.7,170400.0],["2017-10-19",9.5,9.7,9.43,9.5,426100.0],["2017-10-20",9.6,9.7,9.5,9.6,173900.0],["2017-10-23",9.6,9.8,8.55,9.65,1311700.0],["2017-10-24",9.65,9.75,9.5,9.57,190700.0],["2017-10-25",9.55,9.6,9.15,9.25,439100.0],["2017-10-26",9.25,9.35,8.9,9.0,313000.0],["2017-10-27",9.05,9.2,8.85,9.1,338300.0],["2017-10-30",9.05,9.25,8.71,8.85,419800.0],["2017-10-31",8.8,9.15,8.65,8.9,247900.0],["2017-11-01",8.9,9.0,8.56,8.7,251500.0],["2017-11-02",8.75,8.82,8.6,8.7,305700.0],["2017-11-03",8.65,8.77,8.5,8.53,209600.0],["2017-11-06",8.6,8.75,8.5,8.75,214000.0],["2017-11-07",8.6,8.9,8.35,8.5,497300.0],["2017-11-08",9.5,10.1,9.0,10.0,1101700.0],["2017-11-09",9.9,9.9,9.3,9.45,670200.0],["2017-11-10",9.35,9.46,9.0,9.0,672400.0],["2017-11-13",8.85,9.05,8.8,9.0,327600.0],["2017-11-14",9.15,9.25,8.85,8.95,189700.0],["2017-11-15",8.85,8.85,8.55,8.6,318300.0],["2017-11-16",8.75,8.93,8.7,8.78,381900.0],["2017-11-17",8.55,8.9,8.5,8.65,429500.0],["2017-11-20",8.75,9.05,8.75,8.95,371800.0],["2017-11-21",9.0,9.35,8.96,9.25,313500.0],["2017-11-22",9.25,9.75,9.25,9.5,425900.0],["2017-11-24",9.5,9.75,9.45,9.65,146900.0],["2017-11-27",9.55,9.75,9.4,9.5,571900.0],["2017-11-28",9.45,9.7,9.4,9.55,225500.0],["2017-11-29",9.5,9.65,9.15,9.4,337100.0],["2017-11-30",9.5,9.5,8.95,9.0,445600.0],["2017-12-01",9.05,9.1,8.63,8.9,855000.0],["2017-12-04",8.95,9.0,8.55,8.55,330800.0],["2017-12-05",8.6,8.85,8.6,8.7,237800.0],["2017-12-06",8.75,8.85,8.55,8.6,148500.0],["2017-12-07",8.65,8.85,8.55,8.75,151100.0],["2017-12-08",8.8,8.82,8.6,8.6,273700.0],["2017-12-11",8.6,8.7,8.4,8.6,296500.0],["2017-12-12",8.6,8.65,8.25,8.35,405200.0],["2017-12-13",8.4,8.75,8.35,8.57,393800.0],["2017-12-14",8.6,8.65,8.38,8.55,336500.0],["2017-12-15",8.55,8.85,8.55,8.7,455300.0],["2017-12-18",8.7,8.95,8.65,8.85,262100.0],["2017-12-19",8.8,9.35,8.8,9.2,468200.0],["2017-12-20",9.3,9.3,8.88,9.2,335800.0],["2017-12-21",9.15,9.4,9.05,9.25,494900.0],["2017-12-22",9.3,9.3,8.9,9.0,260500.0],["2017-12-26",9.0,9.05,8.75,8.85,149900.0],["2017-12-27",8.9,9.1,8.7,8.75,190200.0],["2017-12-28",8.8,8.95,8.68,8.75,116800.0],["2017-12-29",8.75,9.1,8.75,8.95,332200.0],["2018-01-02",9.0,9.15,8.8,8.9,330200.0],["2018-01-03",8.9,9.05,8.8,8.95,218600.0],["2018-01-04",8.95,9.05,8.85,9.0,129000.0],["2018-01-05",9.05,9.3,8.85,9.0,394500.0],["2018-01-08",9.0,9.25,8.95,9.1,276600.0],["2018-01-09",9.15,9.3,9.0,9.05,191400.0],["2018-01-10",9.0,9.15,8.8,8.9,231300.0],["2018-01-11",8.85,9.25,8.85,9.15,307500.0],["2018-01-12",9.2,9.4,9.14,9.4,327900.0],["2018-01-16",9.45,9.45,9.2,9.3,386500.0],["2018-01-17",9.8,10.0,9.45,9.65,707500.0],["2018-01-18",9.6,9.8,9.1,9.2,286900.0],["2018-01-19",9.15,9.45,9.15,9.3,175100.0],["2018-01-22",9.3,9.4,9.15,9.3,217200.0],["2018-01-23",9.25,9.3,9.07,9.15,336100.0],["2018-01-24",9.15,9.25,8.85,9.15,456300.0],["2018-01-25",9.25,9.25,8.74,8.85,606500.0],["2018-01-26",8.85,8.85,8.3,8.3,907400.0],["2018-01-29",8.85,8.85,7.65,7.95,1177000.0],["2018-01-30",7.85,8.05,7.6,7.65,775700.0],["2018-01-31",7.7,8.0,7.65,7.8,593700.0],["2018-02-01",7.8,7.8,7.5,7.5,394400.0],["2018-02-02",7.5,7.6,7.3,7.3,443500.0],["2018-02-05",7.25,7.4,7.1,7.2,437900.0],["2018-02-06",7.05,7.48,7.0,7.35,407700.0],["2018-02-07",7.3,7.5,7.2,7.45,286700.0],["2018-02-08",7.45,7.55,7.15,7.15,352400.0],["2018-02-09",7.3,8.15,7.2,7.95,1454900.0],["2018-02-12",8.0,8.05,7.55,7.6,445100.0],["2018-02-13",7.5,7.75,7.4,7.5,321100.0],["2018-02-14",7.5,7.85,7.5,7.75,275400.0],["2018-02-15",7.85,7.9,7.6,7.75,313200.0],["2018-02-16",7.7,8.26,7.7,8.0,455400.0],["2018-02-20",8.0,8.07,7.85,7.95,223000.0],["2018-02-21",7.95,8.1,7.8,7.85,214000.0],["2018-02-22",7.85,7.95,7.6,7.7,211900.0],["2018-02-23",7.7,7.85,7.65,7.8,173500.0],["2018-02-26",7.9,8.1,7.8,8.05,249400.0],["2018-02-27",8.1,8.1,7.65,7.8,262000.0],["2018-02-28",7.75,7.9,7.65,7.65,228000.0],["2018-03-01",7.7,7.8,7.3,7.35,389200.0],["2018-03-02",7.25,7.8,7.25,7.75,255700.0],["2018-03-05",7.75,7.85,7.65,7.7,180300.0],["2018-03-06",7.7,7.8,7.55,7.75,187300.0],["2018-03-07",7.65,7.95,7.65,7.85,163000.0],["2018-03-08",7.9,7.95,7.75,7.9,146100.0],["2018-03-09",8.0,8.5,7.9,8.45,623100.0],["2018-03-12",8.5,8.71,8.45,8.55,428300.0],["2018-03-13",8.55,8.63,8.23,8.3,309500.0],["2018-03-14",8.35,8.4,8.05,8.1,244700.0],["2018-03-15",8.05,8.2,7.95,7.95,201200.0],["2018-03-16",8.0,8.3,7.9,7.95,374300.0],["2018-03-19",8.0,8.0,7.7,7.75,319900.0],["2018-03-20",7.75,8.0,7.75,7.8,231200.0],["2018-03-21",7.75,7.95,7.75,7.95,136600.0],["2018-03-22",7.85,8.05,7.85,7.9,253200.0],["2018-03-23",7.95,7.95,7.65,7.65,391800.0],["2018-03-26",7.7,7.8,7.55,7.65,289200.0],["2018-03-27",7.7,7.75,7.25,7.35,400200.0],["2018-03-28",7.35,7.4,7.15,7.25,344100.0],["2018-03-29",7.25,7.6,7.25,7.4,209700.0],["2018-04-02",7.4,7.48,7.2,7.4,297700.0],["2018-04-03",7.45,7.5,7.35,7.35,131100.0],["2018-04-04",7.25,7.4,7.0,7.35,412300.0],["2018-04-05",7.4,7.48,7.25,7.4,211200.0],["2018-04-06",7.3,7.6,7.3,7.45,217500.0],["2018-04-09",7.5,7.55,7.2,7.23,436600.0],["2018-04-10",7.25,7.4,7.1,7.35,227000.0],["2018-04-11",7.3,7.58,7.28,7.5,189100.0],["2018-04-12",7.5,7.6,7.42,7.5,118900.0],["2018-04-13",7.6,7.65,7.45,7.55,154100.0],["2018-04-16",7.6,7.8,7.55,7.7,146500.0],["2018-04-17",7.8,8.0,7.75,7.95,191100.0],["2018-04-18",7.95,7.99,7.8,7.95,133800.0],["2018-04-19",7.9,8.1,7.7,8.0,245800.0],["2018-04-20",7.95,8.13,7.9,8.05,171000.0],["2018-04-23",8.1,8.1,7.65,7.75,268600.0],["2018-04-24",7.75,7.85,7.35,7.4,454200.0],["2018-04-25",7.45,7.73,7.35,7.65,258400.0],["2018-04-26",7.75,8.0,7.7,7.9,213700.0],["2018-04-27",7.55,7.9,7.55,7.65,219500.0],["2018-04-30",7.75,7.85,7.55,7.75,187600.0],["2018-05-01",7.65,8.1,7.65,7.95,356100.0],["2018-05-02",7.95,9.0,7.9,9.0,1053700.0],["2018-05-03",8.75,8.9,8.45,8.85,282100.0],["2018-05-04",8.8,8.98,8.57,8.85,377100.0],["2018-05-07",8.85,9.0,8.65,8.9,186900.0],["2018-05-08",8.85,8.95,8.65,8.8,203900.0],["2018-05-09",8.85,8.95,8.75,8.9,154100.0],["2018-05-10",8.9,8.95,8.6,8.65,147200.0],["2018-05-11",8.65,8.7,8.53,8.65,153900.0],["2018-05-14",8.7,8.85,8.5,8.6,152100.0],["2018-05-15",8.5,8.55,8.35,8.45,161700.0],["2018-05-16",8.4,8.6,8.35,8.5,185800.0],["2018-05-17",8.5,8.7,8.4,8.7,121000.0],["2018-05-18",8.7,8.93,8.55,8.6,175800.0],["2018-05-21",8.7,8.89,8.5,8.75,233900.0],["2018-05-22",8.75,8.75,8.4,8.5,143000.0],["2018-05-23",8.6,8.7,8.48,8.7,103600.0],["2018-05-24",8.7,8.7,8.5,8.55,109300.0],["2018-05-25",8.55,8.7,8.55,8.7,117300.0],["2018-05-29",8.65,8.75,8.55,8.7,124800.0],["2018-05-30",8.75,8.9,8.63,8.9,345100.0],["2018-05-31",8.9,8.9,8.63,8.65,165000.0],["2018-06-01",8.75,8.85,8.7,8.75,175200.0],["2018-06-04",8.75,8.8,8.6,8.75,130700.0],["2018-06-05",8.8,8.9,8.7,8.75,116900.0],["2018-06-06",8.8,9.2,8.7,8.95,359900.0],["2018-06-07",9.0,9.23,8.85,9.1,294800.0],["2018-06-08",9.15,9.25,8.75,8.8,227600.0],["2018-06-11",8.85,8.9,8.6,8.75,199100.0],["2018-06-12",8.7,8.9,8.65,8.75,218200.0],["2018-06-13",8.7,8.95,8.7,8.9,204700.0],["2018-06-14",8.9,9.2,8.85,9.15,356200.0],["2018-06-15",9.05,9.35,9.0,9.35,326700.0],["2018-06-18",9.25,9.35,9.15,9.3,167600.0],["2018-06-19",9.2,9.25,9.05,9.2,148400.0],["2018-06-20",9.3,9.4,9.2,9.35,207900.0],["2018-06-21",9.35,9.45,9.15,9.4,319800.0],["2018-06-22",9.3,9.5,9.16,9.45,586300.0],["2018-06-25",9.5,9.5,9.25,9.4,339800.0],["2018-06-26",9.45,9.45,9.2,9.25,191400.0],["2018-06-27",9.3,9.3,8.8,8.85,333700.0],["2018-06-28",8.9,9.0,8.75,8.9,210800.0],["2018-06-29",8.9,9.1,8.7,8.9,307400.0],["2018-07-02",8.9,9.2,8.8,9.15,152600.0],["2018-07-03",9.2,9.2,9.1,9.15,55000.0],["2018-07-05",9.2,9.2,8.9,9.1,122500.0],["2018-07-06",9.1,9.2,9.0,9.1,153300.0],["2018-07-09",9.1,9.15,9.0,9.05,91800.0],["2018-07-10",9.1,9.15,8.95,9.0,116800.0],["2018-07-11",9.0,9.2,8.91,9.1,156700.0],["2018-07-12",9.1,9.23,9.0,9.2,116300.0],["2018-07-13",9.2,9.4,9.15,9.35,111700.0],["2018-07-16",9.3,9.36,9.05,9.23,148000.0],["2018-07-17",9.25,9.31,9.15,9.3,141200.0],["2018-07-18",9.35,9.35,9.2,9.3,111600.0],["2018-07-19",9.25,9.4,9.25,9.25,103200.0],["2018-07-20",9.25,9.3,9.15,9.3,162200.0],["2018-07-23",9.25,9.38,9.22,9.35,240000.0],["2018-07-24",9.35,9.5,9.27,9.4,254800.0],["2018-07-25",9.4,9.5,9.31,9.45,145600.0],["2018-07-26",9.45,9.78,9.4,9.7,340500.0],["2018-07-27",9.0,9.4,8.05,8.15,1158900.0],["2018-07-30",8.3,8.5,8.25,8.45,498800.0],["2018-07-31",8.55,8.7,8.43,8.45,317900.0],["2018-08-01",8.45,8.5,8.23,8.3,285100.0],["2018-08-02",8.4,8.4,8.15,8.25,164000.0],["2018-08-03",8.35,8.4,7.9,8.35,344500.0],["2018-08-06",8.4,8.45,8.28,8.3,159300.0],["2018-08-07",8.35,8.45,8.25,8.35,153400.0],["2018-08-08",8.35,8.5,8.28,8.45,100000.0],["2018-08-09",8.5,8.75,8.4,8.7,122300.0],["2018-08-10",8.6,8.75,8.55,8.7,167900.0],["2018-08-13",8.7,8.75,8.5,8.5,220800.0],["2018-08-14",8.5,8.7,8.48,8.6,162500.0],["2018-08-15",8.6,8.65,8.45,8.5,187300.0],["2018-08-16",8.45,8.6,8.43,8.55,155600.0],["2018-08-17",8.5,8.75,8.5,8.65,192500.0],["2018-08-20",8.65,8.65,8.5,8.65,111200.0],["2018-08-21",8.6,8.75,8.5,8.55,170900.0],["2018-08-22",8.55,8.65,8.4,8.6,245600.0],["2018-08-23",8.65,8.65,8.5,8.55,110000.0],["2018-08-24",8.6,8.95,8.6,8.9,282600.0],["2018-08-27",8.8,8.95,8.45,8.5,329600.0],["2018-08-28",7.15,7.5,6.85,7.2,3289600.0],["2018-08-29",7.15,7.4,7.06,7.15,756800.0],["2018-08-30",7.1,7.25,6.95,7.05,549900.0],["2018-08-31",7.05,7.35,7.05,7.25,391800.0],["2018-09-04",7.15,7.35,7.15,7.23,252200.0],["2018-09-05",7.1,7.18,7.0,7.1,301600.0],["2018-09-06",7.35,7.4,7.25,7.3,292900.0],["2018-09-07",7.25,7.45,7.18,7.35,341400.0],["2018-09-10",7.35,7.55,7.3,7.5,274500.0],["2018-09-11",7.5,7.6,7.48,7.5,167800.0],["2018-09-12",7.5,7.55,7.25,7.55,373100.0],["2018-09-13",7.55,7.6,7.3,7.35,155500.0],["2018-09-14",7.3,7.44,7.25,7.3,178200.0],["2018-09-17",7.25,7.33,7.08,7.25,266300.0],["2018-09-18",7.25,7.3,7.15,7.2,251100.0],["2018-09-19",7.15,7.3,7.11,7.2,192900.0],["2018-09-20",7.2,7.4,7.2,7.3,144700.0],["2018-09-21",7.3,7.4,7.15,7.2,303900.0],["2018-09-24",7.15,7.25,7.05,7.2,262400.0],["2018-09-25",7.25,7.3,7.15,7.2,112900.0],["2018-09-26",7.25,7.3,7.05,7.1,145500.0],["2018-09-27",7.05,7.1,6.85,7.0,279500.0],["2018-09-28",7.0,7.1,6.75,7.05,303200.0],["2018-10-01",7.0,7.0,6.63,6.75,213400.0],["2018-10-02",6.71,6.87,6.7,6.73,158900.0],["2018-10-03",6.77,7.06,6.76,7.01,172200.0],["2018-10-04",7.0,7.04,6.71,6.76,132800.0],["2018-10-05",6.74,6.87,6.5,6.58,203100.0],["2018-10-08",6.51,6.66,6.33,6.52,176100.0],["2018-10-09",6.51,6.74,6.46,6.63,138500.0],["2018-10-10",6.61,7.94,6.32,7.74,1535100.0],["2018-10-11",7.43,7.83,7.36,7.77,830900.0],["2018-10-12",7.76,7.87,7.48,7.75,416100.0],["2018-10-15",7.68,7.99,7.61,7.89,248800.0],["2018-10-16",7.91,8.24,7.71,8.09,631900.0],["2018-10-17",8.12,8.48,8.07,8.45,232200.0],["2018-10-18",8.4,9.23,8.4,8.98,924300.0],["2018-10-19",8.97,9.03,8.57,8.68,312200.0],["2018-10-22",8.72,8.98,8.69,8.73,263100.0],["2018-10-23",8.64,8.78,8.49,8.52,286300.0],["2018-10-24",8.52,8.68,8.36,8.38,496900.0],["2018-10-25",8.35,8.48,7.92,7.98,342500.0],["2018-10-26",7.88,8.07,7.63,7.8,553000.0],["2018-10-29",7.86,8.3,7.81,8.01,245300.0],["2018-10-30",8.0,8.18,7.8,8.03,157400.0],["2018-10-31",9.31,9.45,9.05,9.17,1582000.0],["2018-11-01",9.24,9.58,9.17,9.33,818300.0],["2018-11-02",9.75,9.75,9.34,9.62,857000.0],["2018-11-05",9.6,9.84,9.36,9.52,627800.0],["2018-11-06",9.49,9.75,9.33,9.5,449000.0],["2018-11-07",9.49,9.7,9.13,9.26,554600.0],["2018-11-08",9.31,9.63,9.25,9.51,319600.0],["2018-11-09",9.54,9.54,9.16,9.25,220200.0],["2018-11-12",9.25,9.53,9.21,9.43,276100.0],["2018-11-13",9.49,9.73,9.38,9.49,328000.0],["2018-11-14",9.48,9.65,9.46,9.49,227500.0],["2018-11-15",9.5,9.74,9.4,9.69,230500.0],["2018-11-16",9.4,9.9,9.4,9.84,347600.0],["2018-11-19",9.4,9.64,9.36,9.43,495900.0],["2018-11-20",9.43,9.6,9.26,9.51,450600.0],["2018-11-21",9.55,9.65,9.28,9.34,218800.0],["2018-11-23",9.34,9.56,9.31,9.5,75200.0],["2018-11-26",9.57,9.79,9.5,9.62,168200.0],["2018-11-27",9.84,9.95,9.53,9.64,244900.0],["2018-11-28",9.73,9.79,9.53,9.59,250900.0],["2018-11-29",9.6,9.68,9.45,9.48,189000.0],["2018-11-30",9.5,9.6,9.38,9.57,329000.0],["2018-12-03",9.63,9.69,9.27,9.38,212500.0],["2018-12-04",9.35,9.4,8.96,9.08,317500.0],["2018-12-06",9.0,9.16,8.71,9.1,497300.0],["2018-12-07",9.18,9.24,8.89,8.97,178800.0],["2018-12-10",9.94,10.16,9.6,9.75,840900.0],["2018-12-11",9.86,10.29,9.83,10.16,928700.0],["2018-12-12",10.2,10.45,10.12,10.2,494700.0],["2018-12-13",10.17,10.62,10.17,10.54,806000.0],["2018-12-14",10.54,10.75,10.37,10.41,394000.0],["2018-12-17",10.4,10.5,10.07,10.37,480400.0],["2018-12-18",10.36,10.45,10.13,10.18,363300.0],["2018-12-19",10.16,10.22,9.76,9.82,588100.0],["2018-12-20",9.92,10.23,9.86,9.99,409900.0],["2018-12-21",10.09,10.36,9.96,10.31,1003800.0],["2018-12-24",10.24,10.37,9.91,10.04,246800.0],["2018-12-26",10.11,10.38,9.98,10.33,515100.0],["2018-12-27",10.27,10.85,10.26,10.7,842600.0],["2018-12-28",10.93,10.93,10.5,10.71,420300.0],["2018-12-31",10.71,10.89,10.5,10.81,330400.0],["2019-01-02",10.8,11.42,10.77,11.27,1123000.0],["2019-01-03",11.12,11.33,10.25,10.67,600100.0],["2019-01-04",10.7,11.02,10.7,10.86,458500.0],["2019-01-07",10.87,11.33,10.81,11.04,447500.0],["2019-01-08",11.1,11.13,10.8,10.87,250400.0],["2019-01-09",10.96,11.0,10.81,10.85,238300.0],["2019-01-10",10.8,10.94,10.65,10.87,170500.0],["2019-01-11",10.8,11.01,10.7,10.89,189500.0],["2019-01-14",10.9,11.32,10.9,10.98,693800.0],["2019-01-15",10.95,11.35,10.85,11.28,836500.0],["2019-01-16",11.33,11.92,11.28,11.82,926700.0],["2019-01-17",11.8,11.82,11.58,11.71,412000.0],["2019-01-18",11.75,11.86,11.24,11.39,1386500.0],["2019-01-22",11.35,11.59,11.11,11.3,420500.0],["2019-01-23",11.32,11.39,11.06,11.21,217900.0],["2019-01-24",11.21,11.28,11.01,11.04,230400.0],["2019-01-25",11.13,11.18,10.99,11.05,249400.0],["2019-01-28",11.0,11.2,10.81,11.09,294000.0],["2019-01-29",11.13,11.25,10.98,11.2,394400.0],["2019-01-30",10.73,11.08,10.62,11.01,970700.0],["2019-01-31",11.01,11.08,10.86,11.03,286100.0],["2019-02-01",11.05,11.1,10.95,11.07,214200.0],["2019-02-04",11.06,11.44,11.05,11.15,404500.0],["2019-02-05",11.19,11.39,11.07,11.36,490800.0],["2019-02-06",11.32,11.59,11.07,11.5,1554200.0],["2019-02-07",11.52,11.52,11.19,11.21,294300.0],["2019-02-08",11.18,11.42,11.18,11.33,182000.0],["2019-02-11",11.33,11.38,11.06,11.18,188500.0],["2019-02-12",11.17,11.22,11.06,11.16,249600.0],["2019-02-13",11.21,11.26,11.07,11.09,126600.0],["2019-02-14",11.06,11.2,11.01,11.11,278300.0],["2019-02-15",11.11,11.3,10.92,11.01,509500.0],["2019-02-19",11.0,11.0,10.85,10.88,279100.0],["2019-02-20",10.86,11.0,10.8,10.96,231100.0],["2019-02-21",10.95,11.0,10.81,10.98,235900.0],["2019-02-22",10.99,11.03,10.86,10.88,227300.0],["2019-02-25",10.89,10.96,10.51,10.72,498300.0],["2019-02-26",10.68,10.8,10.53,10.65,970600.0],["2019-02-27",10.62,10.72,10.56,10.64,406100.0],["2019-02-28",10.59,10.84,10.59,10.81,304000.0],["2019-03-01",10.83,11.05,10.78,10.99,261000.0],["2019-03-04",10.99,11.0,10.72,10.82,175900.0],["2019-03-05",10.81,10.97,10.69,10.87,324100.0],["2019-03-06",10.87,10.95,10.67,10.82,155700.0],["2019-03-07",10.82,10.89,10.66,10.8,204500.0],["2019-03-08",10.76,11.18,10.71,11.1,715200.0],["2019-03-11",11.12,11.25,10.9,11.18,348300.0],["2019-03-12",11.18,11.6,11.16,11.44,693300.0],["2019-03-13",11.5,11.8,11.29,11.34,507000.0],["2019-03-14",11.34,11.49,11.17,11.28,281000.0],["2019-03-15",11.26,11.44,11.08,11.26,401700.0],["2019-03-18",11.3,11.62,11.3,11.51,379500.0],["2019-03-19",11.54,11.79,11.47,11.7,440700.0],["2019-03-20",11.71,11.75,11.61,11.68,237600.0],["2019-03-21",11.64,11.92,11.61,11.8,419600.0],["2019-03-22",11.8,11.82,11.56,11.76,384700.0],["2019-03-25",11.71,12.65,11.63,12.53,1406100.0],["2019-03-26",12.9,13.07,12.34,12.4,730800.0],["2019-03-27",12.4,12.44,11.58,11.89,557000.0],["2019-03-28",11.89,12.01,11.69,11.76,163100.0],["2019-03-29",12.08,12.4,11.86,12.24,359000.0],["2019-04-01",12.2,12.24,12.03,12.2,292400.0],["2019-04-02",12.18,12.25,11.94,12.0,268200.0],["2019-04-03",12.09,12.12,11.92,12.04,336500.0],["2019-04-04",12.0,12.18,11.75,12.0,315700.0],["2019-04-05",12.0,12.0,11.77,11.92,255000.0],["2019-04-08",11.96,12.21,11.89,12.04,297700.0],["2019-04-09",12.0,12.17,11.82,12.08,254400.0],["2019-04-10",12.05,12.14,11.96,12.0,153100.0],["2019-04-11",12.01,12.09,11.91,11.92,101300.0],["2019-04-12",11.92,11.97,11.6,11.86,353700.0],["2019-04-15",11.83,11.94,11.72,11.87,127400.0],["2019-04-16",11.89,12.08,11.79,11.85,247400.0],["2019-04-17",11.93,11.93,11.7,11.82,139700.0],["2019-04-18",11.8,11.8,11.28,11.75,346000.0],["2019-04-22",11.7,11.75,11.6,11.7,141300.0],["2019-04-23",11.7,11.93,11.7,11.78,163700.0],["2019-04-24",11.75,11.9,11.72,11.75,149500.0],["2019-04-25",11.77,11.84,11.54,11.66,121300.0],["2019-04-26",11.66,11.85,11.46,11.68,256400.0],["2019-04-29",11.6,11.81,11.5,11.63,217100.0],["2019-04-30",11.62,11.92,11.62,11.9,527600.0],["2019-05-01",11.8,12.1,11.72,12.07,631300.0],["2019-05-02",10.29,11.12,9.6,11.0,1924100.0],["2019-05-03",11.0,11.18,10.75,11.11,517200.0],["2019-05-06",11.0,11.02,10.8,10.94,403400.0],["2019-05-07",10.9,10.91,10.7,10.82,565000.0],["2019-05-08",10.79,10.98,10.73,10.85,604400.0],["2019-05-09",10.83,10.84,10.48,10.65,560400.0],["2019-05-10",10.67,10.73,10.45,10.63,491300.0],["2019-05-13",10.48,10.55,10.35,10.37,493200.0],["2019-05-14",10.4,10.63,10.37,10.46,472800.0],["2019-05-15",10.36,10.54,10.36,10.42,516600.0],["2019-05-16",10.41,10.5,10.33,10.37,366200.0],["2019-05-17",10.26,10.35,10.07,10.29,596700.0],["2019-05-20",10.25,10.26,10.11,10.22,431500.0],["2019-05-21",10.28,10.34,10.15,10.19,624000.0],["2019-05-22",10.14,10.28,10.14,10.19,494800.0],["2019-05-23",10.15,10.15,10.03,10.06,284000.0],["2019-05-24",10.09,10.17,9.9,9.92,248200.0],["2019-05-28",10.0,10.37,9.95,10.09,884200.0],["2019-05-29",10.06,10.18,9.96,9.99,528500.0],["2019-05-30",10.02,10.14,9.95,10.14,261500.0],["2019-05-31",10.1,10.27,10.1,10.2,547300.0],["2019-06-03",10.24,10.24,9.79,9.9,588500.0],["2019-06-04",9.95,10.04,9.9,9.99,628900.0],["2019-06-05",10.04,10.16,9.84,9.93,239300.0],["2019-06-06",9.87,9.91,9.52,9.69,394900.0],["2019-06-07",9.69,9.76,9.53,9.53,501200.0],["2019-06-10",9.54,9.63,9.38,9.43,310100.0],["2019-06-11",9.45,9.56,9.3,9.37,656400.0],["2019-06-12",9.36,9.45,9.27,9.44,436400.0],["2019-06-13",9.45,9.5,9.35,9.41,391000.0],["2019-06-14",9.4,9.48,9.37,9.45,282800.0],["2019-06-17",9.45,9.45,9.37,9.41,302800.0],["2019-06-18",9.36,9.43,9.24,9.33,388600.0],["2019-06-19",9.26,9.55,9.25,9.45,947400.0],["2019-06-20",9.53,9.56,9.42,9.43,271000.0],["2019-06-21",9.41,9.65,9.38,9.63,544000.0],["2019-06-24",9.55,9.69,9.5,9.56,234100.0],["2019-06-25",9.58,9.58,9.41,9.52,247800.0],["2019-06-26",9.59,9.76,9.52,9.59,350100.0],["2019-06-27",9.62,9.84,9.57,9.81,286400.0],["2019-06-28",9.83,9.99,9.74,9.94,657400.0],["2019-07-01",9.97,9.99,9.81,9.82,208300.0],["2019-07-02",9.84,10.04,9.77,10.01,278300.0],["2019-07-03",10.18,10.2,9.92,10.0,238000.0],["2019-07-05",10.04,10.04,9.82,10.0,333100.0],["2019-07-08",10.05,10.14,9.9,9.99,572200.0],["2019-07-09",10.04,10.13,9.99,9.99,359100.0],["2019-07-10",10.05,10.13,9.99,9.99,322100.0],["2019-07-11",10.07,10.11,9.91,10.01,335300.0],["2019-07-12",10.0,10.1,9.98,10.03,610600.0],["2019-07-15",10.08,10.19,10.04,10.19,485100.0],["2019-07-16",10.15,10.65,10.15,10.57,728200.0],["2019-07-17",10.56,11.03,10.56,10.75,709200.0],["2019-07-18",10.77,11.17,10.77,11.04,561300.0],["2019-07-19",11.01,11.43,10.7,10.73,1073800.0],["2019-07-22",10.75,11.22,10.7,11.2,913900.0],["2019-07-23",11.23,11.25,10.84,11.02,392200.0],["2019-07-24",11.0,11.19,10.94,11.11,267300.0],["2019-07-25",11.11,11.19,10.86,11.06,342800.0],["2019-07-26",10.99,11.15,10.3,10.32,679300.0],["2019-07-29",10.33,10.4,10.16,10.34,429100.0],["2019-07-30",10.33,10.38,10.14,10.18,278900.0],["2019-07-31",10.2,10.33,10.03,10.04,275300.0],["2019-08-01",10.02,10.14,9.96,10.07,333200.0],["2019-08-02",10.04,10.09,9.98,10.02,308600.0],["2019-08-05",9.92,9.94,9.55,9.6,425800.0],["2019-08-06",9.61,9.76,9.54,9.58,448200.0],["2019-08-07",9.51,9.9,9.5,9.79,210100.0],["2019-08-08",9.78,9.99,9.77,9.9,226300.0],["2019-08-09",9.86,9.93,9.6,9.64,316500.0],["2019-08-12",9.56,9.84,9.55,9.66,193900.0],["2019-08-13",9.66,9.79,9.62,9.67,200900.0],["2019-08-14",9.59,9.69,9.38,9.51,269100.0],["2019-08-15",9.52,9.63,9.45,9.55,136400.0],["2019-08-16",9.49,9.62,9.48,9.54,229500.0],["2019-08-19",9.57,9.6,9.33,9.36,181100.0],["2019-08-20",9.36,9.46,9.28,9.4,345600.0],["2019-08-21",9.39,9.77,9.37,9.64,265700.0],["2019-08-22",9.65,9.71,9.44,9.63,98800.0],["2019-08-23",9.64,9.72,9.35,9.41,226200.0],["2019-08-26",9.48,9.63,9.42,9.61,191900.0],["2019-08-27",9.61,9.78,9.55,9.67,299200.0],["2019-08-28",9.63,9.9,9.51,9.73,265300.0],["2019-08-29",9.81,9.95,9.77,9.89,238400.0],["2019-08-30",9.96,10.17,9.91,10.14,272200.0],["2019-09-03",10.14,10.2,10.0,10.06,151300.0],["2019-09-04",10.09,10.11,9.82,9.93,198000.0],["2019-09-05",10.12,10.12,9.86,9.88,142600.0],["2019-09-06",9.87,9.89,9.67,9.67,80400.0],["2019-09-09",9.66,9.72,9.4,9.47,249300.0],["2019-09-10",9.5,9.79,9.35,9.69,243600.0],["2019-09-11",9.7,10.05,9.64,10.01,315600.0],["2019-09-12",10.08,10.25,9.85,9.98,184600.0],["2019-09-13",10.03,10.1,9.89,9.98,157600.0],["2019-09-16",9.97,10.07,9.9,9.93,239800.0],["2019-09-17",9.84,10.01,9.77,9.83,171000.0],["2019-09-18",9.84,9.94,9.68,9.81,183500.0],["2019-09-19",9.81,9.93,9.8,9.86,159900.0],["2019-09-20",9.83,10.05,9.8,9.91,406500.0],["2019-09-23",9.9,9.9,9.68,9.83,112100.0],["2019-09-24",9.81,9.9,9.61,9.78,179200.0],["2019-09-25",9.79,9.86,9.62,9.72,124600.0],["2019-09-26",9.71,9.75,9.55,9.63,174200.0],["2019-09-27",9.61,9.65,9.15,9.41,195700.0],["2019-09-30",9.52,9.77,9.52,9.65,200600.0],["2019-10-01",9.69,9.81,9.62,9.7,246100.0],["2019-10-02",9.68,9.78,9.64,9.74,192500.0],["2019-10-03",9.68,9.96,9.61,9.95,255600.0],["2019-10-04",9.94,10.33,9.88,10.01,210000.0],["2019-10-07",9.96,10.05,9.9,9.99,176000.0],["2019-10-08",9.98,10.09,9.92,9.98,165900.0],["2019-10-09",10.09,10.09,9.9,10.02,201300.0],["2019-10-10",9.98,10.2,9.97,10.08,195500.0],["2019-10-11",10.17,10.23,9.98,9.99,167100.0],["2019-10-14",9.95,9.99,9.66,9.79,208400.0],["2019-10-15",9.79,9.9,9.7,9.79,195700.0],["2019-10-16",9.75,9.8,9.62,9.71,140000.0],["2019-10-17",9.71,9.77,9.67,9.73,124700.0],["2019-10-18",9.67,9.69,9.45,9.63,242500.0],["2019-10-21",9.65,9.73,9.53,9.64,127300.0],["2019-10-22",9.64,9.77,9.33,9.35,215800.0],["2019-10-23",9.4,9.52,9.31,9.44,139400.0],["2019-10-24",9.46,9.74,9.46,9.61,119800.0],["2019-10-25",9.62,9.62,9.5,9.59,150500.0],["2019-10-28",9.65,9.81,9.58,9.73,118100.0],["2019-10-29",9.74,9.76,9.68,9.7,116300.0],["2019-10-30",9.72,9.85,9.7,9.73,216500.0],["2019-10-31",9.76,9.77,9.5,9.64,155300.0],["2019-11-01",9.67,9.75,9.58,9.6,210800.0],["2019-11-04",9.68,9.68,9.44,9.59,269200.0],["2019-11-05",9.59,9.8,9.59,9.73,219100.0],["2019-11-06",9.73,9.9,9.71,9.84,311900.0],["2019-11-07",9.47,9.97,9.07,9.8,570700.0],["2019-11-08",9.75,9.75,8.01,8.1,2227200.0],["2019-11-11",7.95,8.1,7.7,7.94,1008400.0],["2019-11-12",7.94,7.94,7.6,7.9,891100.0],["2019-11-13",7.88,8.23,7.84,8.05,495300.0],["2019-11-14",7.96,8.03,7.42,7.71,1334000.0],["2019-11-15",7.5,7.55,7.14,7.19,1499900.0],["2019-11-18",7.18,7.53,7.18,7.34,657200.0],["2019-11-19",7.23,7.3,7.03,7.2,720700.0],["2019-11-20",7.22,7.33,7.17,7.23,496100.0],["2019-11-21",7.29,7.34,7.22,7.31,476100.0],["2019-11-22",7.32,7.38,7.12,7.24,675100.0],["2019-11-25",7.27,7.58,7.24,7.38,521600.0],["2019-11-26",7.43,7.48,7.17,7.18,246400.0],["2019-11-27",7.15,7.36,7.11,7.24,225300.0],["2019-11-29",7.21,7.28,7.13,7.13,177700.0],["2019-12-02",7.19,7.2,6.96,7.03,430400.0],["2019-12-03",7.0,7.13,6.97,7.1,400700.0],["2019-12-04",7.12,7.12,7.01,7.07,329000.0],["2019-12-05",7.15,7.43,7.07,7.3,403600.0],["2019-12-06",7.28,7.43,7.27,7.3,235600.0],["2019-12-09",7.29,7.39,7.21,7.26,422400.0],["2019-12-10",7.24,7.34,7.17,7.24,191800.0],["2019-12-11",7.3,7.3,7.09,7.17,254100.0],["2019-12-12",7.18,7.21,7.08,7.11,260800.0],["2019-12-13",7.12,7.19,7.06,7.09,230200.0],["2019-12-16",7.08,7.39,7.08,7.24,476800.0],["2019-12-17",7.24,7.35,7.2,7.26,251400.0],["2019-12-18",7.25,7.5,7.25,7.42,429600.0],["2019-12-19",7.4,7.45,7.23,7.26,296100.0],["2019-12-20",7.65,7.89,7.46,7.6,1012900.0],["2019-12-23",7.62,7.72,7.5,7.59,371700.0],["2019-12-24",7.51,7.85,7.47,7.79,263100.0],["2019-12-26",7.77,7.95,7.63,7.68,276100.0],["2019-12-27",7.64,7.68,7.49,7.63,247800.0],["2019-12-30",7.67,7.82,7.6,7.69,338900.0],["2019-12-31",7.68,7.77,7.62,7.65,215300.0],["2020-01-02",7.73,7.83,7.68,7.82,250600.0],["2020-01-03",7.74,7.94,7.74,7.81,193000.0],["2020-01-06",7.78,7.91,7.73,7.8,217400.0],["2020-01-07",7.76,7.99,7.76,7.82,357200.0],["2020-01-08",7.79,8.05,7.79,8.0,313400.0],["2020-01-09",8.07,8.09,7.95,7.99,262700.0],["2020-01-10",8.05,8.9,8.0,8.43,673000.0],["2020-01-13",8.4,8.83,8.37,8.73,582600.0],["2020-01-14",8.73,8.98,8.71,8.85,632000.0],["2020-01-15",8.88,9.34,8.88,9.15,789800.0],["2020-01-16",9.22,9.69,9.15,9.6,499600.0],["2020-01-17",9.69,9.69,9.34,9.42,874600.0],["2020-01-21",9.43,9.48,9.17,9.2,329600.0],["2020-01-22",9.21,9.38,9.1,9.11,205900.0],["2020-01-23",9.07,9.3,9.01,9.19,264800.0],["2020-01-24",9.28,9.3,9.06,9.17,275000.0],["2020-01-27",9.05,9.16,8.96,9.08,358600.0],["2020-01-28",9.15,9.2,8.99,9.0,242400.0],["2020-01-29",9.02,9.11,8.93,9.0,186900.0],["2020-01-30",8.96,9.57,8.93,9.35,452000.0],["2020-01-31",9.73,10.5,9.6,9.76,768100.0],["2020-02-03",9.78,9.95,9.36,9.49,512900.0],["2020-02-04",9.5,9.55,9.15,9.21,429400.0],["2020-02-05",9.26,9.3,9.08,9.22,263500.0],["2020-02-06",9.31,9.34,9.14,9.2,162200.0],["2020-02-07",9.19,9.19,8.9,8.95,204300.0],["2020-02-10",8.97,9.22,8.97,9.09,235700.0],["2020-02-11",9.13,9.82,9.06,9.51,1088300.0],["2020-02-12",9.65,9.93,9.6,9.67,511700.0],["2020-02-13",9.75,9.92,9.72,9.92,408100.0],["2020-02-14",9.96,10.23,9.86,9.89,420400.0],["2020-02-18",9.89,10.09,9.85,9.85,213500.0],["2020-02-19",9.85,9.9,9.66,9.73,320400.0],["2020-02-20",9.73,9.85,9.49,9.63,291200.0],["2020-02-21",9.64,9.65,9.47,9.59,226400.0],["2020-02-24",9.31,9.58,9.29,9.48,243300.0],["2020-02-25",9.5,9.5,9.16,9.22,352800.0],["2020-02-26",9.21,9.37,9.11,9.14,501000.0],["2020-02-27",9.01,9.07,8.75,8.8,476400.0],["2020-02-28",8.64,8.91,8.53,8.71,414000.0],["2020-03-02",8.98,9.0,8.51,8.82,367800.0],["2020-03-03",8.8,8.97,8.53,8.64,360500.0],["2020-03-04",8.77,8.98,8.7,8.91,286900.0],["2020-03-05",8.97,9.06,8.73,8.78,429400.0],["2020-03-06",8.64,8.65,8.13,8.41,595500.0],["2020-03-09",8.04,8.14,7.91,7.97,803900.0],["2020-03-10",8.08,8.2,7.39,7.48,869000.0],["2020-03-11",7.23,7.7,7.23,7.64,604600.0],["2020-03-12",7.32,7.57,7.03,7.12,792800.0],["2020-03-13",7.34,7.47,6.78,7.24,479400.0],["2020-03-16",6.64,6.76,6.18,6.19,495800.0],["2020-03-17",6.26,6.34,5.67,6.07,651500.0],["2020-03-18",5.58,6.05,5.26,5.56,656600.0],["2020-03-19",5.49,6.25,5.41,6.17,385700.0],["2020-03-20",6.2,6.6,6.0,6.06,536300.0],["2020-03-23",6.13,6.74,6.05,6.57,540200.0],["2020-03-24",7.13,7.15,6.52,6.93,384700.0],["2020-03-25",7.22,7.77,6.96,7.52,564100.0],["2020-03-26",7.6,8.2,7.56,8.12,482500.0],["2020-03-27",7.88,8.24,7.28,8.15,545300.0],["2020-03-30",8.08,8.39,7.7,8.1,657000.0],["2020-03-31",8.02,8.14,7.56,7.88,538500.0],["2020-04-01",7.61,8.05,7.53,7.69,454700.0],["2020-04-02",7.64,7.77,7.38,7.58,470200.0],["2020-04-03",7.51,7.67,7.35,7.5,355600.0],["2020-04-06",7.71,7.99,7.67,7.9,424300.0],["2020-04-07",8.21,8.21,7.76,7.9,413000.0],["2020-04-08",7.97,8.14,7.85,7.93,347600.0],["2020-04-09",8.07,8.26,7.78,7.89,451100.0],["2020-04-13",7.9,8.1,7.82,8.05,357700.0],["2020-04-14",8.18,8.28,7.85,7.98,360100.0],["2020-04-15",7.82,8.2,7.7,8.04,413400.0],["2020-04-16",8.05,8.15,7.83,7.92,278500.0],["2020-04-17",8.04,8.32,7.97,8.25,657500.0],["2020-04-20",8.15,8.25,7.95,8.05,220700.0],["2020-04-21",7.89,8.25,7.89,7.99,275600.0],["2020-04-22",8.13,8.24,8.06,8.15,207800.0],["2020-04-23",8.24,8.53,8.14,8.48,381600.0],["2020-04-24",8.52,9.1,8.34,8.99,448300.0],["2020-04-27",9.1,9.38,8.88,9.34,275300.0],["2020-04-28",9.26,9.49,9.01,9.41,317300.0],["2020-04-29",9.49,9.82,9.36,9.5,343500.0],["2020-04-30",9.44,9.54,9.11,9.33,422900.0],["2020-05-01",9.01,9.42,8.54,8.75,601300.0],["2020-05-04",8.76,8.98,8.47,8.65,305600.0],["2020-05-05",8.7,9.07,8.65,8.98,355000.0],["2020-05-06",9.0,9.05,8.74,8.89,269900.0],["2020-05-07",8.93,9.04,8.41,8.82,489300.0],["2020-05-08",8.93,9.25,8.84,9.21,300300.0],["2020-05-11",9.15,9.34,9.05,9.24,320400.0],["2020-05-12",9.24,9.24,8.81,8.85,306200.0],["2020-05-13",8.81,8.94,8.68,8.8,356400.0],["2020-05-14",8.67,8.89,8.46,8.86,260300.0],["2020-05-15",8.86,9.05,8.67,8.98,253200.0],["2020-05-18",9.03,9.17,8.91,8.97,292500.0],["2020-05-19",8.97,9.04,8.88,8.9,204100.0],["2020-05-20",8.96,9.03,8.84,8.97,275800.0],["2020-05-21",9.0,9.02,8.9,8.99,237100.0],["2020-05-22",9.04,9.31,9.01,9.17,319300.0],["2020-05-26",9.25,9.45,9.11,9.19,319400.0],["2020-05-27",9.27,9.47,9.01,9.41,595800.0],["2020-05-28",9.5,9.64,9.29,9.36,268800.0],["2020-05-29",9.36,9.39,9.04,9.33,284100.0],["2020-06-01",9.42,9.6,9.33,9.42,336500.0],["2020-06-02",9.49,9.59,9.32,9.57,264000.0],["2020-06-03",9.63,9.74,9.54,9.67,250500.0],["2020-06-04",9.71,9.78,9.61,9.76,296400.0],["2020-06-05",9.9,10.47,9.83,10.37,959300.0],["2020-06-08",10.51,10.62,10.12,10.34,377600.0],["2020-06-09",10.27,10.44,10.21,10.25,357500.0],["2020-06-10",10.24,10.4,9.96,10.0,330800.0],["2020-06-11",9.6,9.74,9.29,9.32,591100.0],["2020-06-12",9.48,9.71,9.29,9.5,349100.0],["2020-06-15",9.32,10.04,9.17,9.85,423600.0],["2020-06-16",10.07,10.26,9.85,10.0,330600.0],["2020-06-17",10.0,10.19,9.96,10.01,273000.0],["2020-06-18",9.97,10.08,9.64,9.71,358000.0],["2020-06-19",9.67,9.97,9.66,9.88,558100.0],["2020-06-22",9.85,9.87,9.5,9.73,461900.0],["2020-06-23",9.85,9.86,9.49,9.5,503700.0],["2020-06-24",9.44,9.58,9.25,9.46,302800.0],["2020-06-25",9.43,9.54,9.24,9.46,231600.0],["2020-06-26",9.39,9.51,9.11,9.14,422100.0],["2020-06-29",9.19,9.43,9.12,9.27,180600.0],["2020-06-30",9.41,9.73,9.31,9.61,455500.0],["2020-07-01",9.59,9.73,9.36,9.37,243800.0],["2020-07-02",9.49,9.58,9.35,9.36,182600.0],["2020-07-06",9.55,9.55,9.24,9.32,205800.0],["2020-07-07",9.25,9.25,9.0,9.02,207800.0],["2020-07-08",8.99,9.17,8.82,9.15,454400.0],["2020-07-09",9.24,9.3,8.94,9.09,273500.0],["2020-07-10",9.08,9.09,8.86,8.9,253400.0],["2020-07-13",9.12,9.46,9.08,9.12,535700.0],["2020-07-14",9.21,9.4,9.06,9.27,384000.0],["2020-07-15",9.39,9.73,9.36,9.68,530800.0],["2020-07-16",9.69,9.78,9.47,9.52,335800.0],["2020-07-17",9.52,9.91,9.3,9.5,1171800.0],["2020-07-20",9.54,10.09,9.48,10.05,562400.0],["2020-07-21",10.06,10.1,9.58,9.62,309000.0],["2020-07-22",9.63,9.78,9.42,9.47,353100.0],["2020-07-23",9.43,9.83,9.43,9.59,320500.0],["2020-07-24",9.5,9.6,9.35,9.39,262600.0],["2020-07-27",9.36,9.56,9.34,9.52,328800.0],["2020-07-28",9.5,9.7,9.5,9.67,359700.0],["2020-07-29",9.72,10.13,9.72,10.0,428600.0],["2020-07-30",9.95,10.98,9.76,10.81,826100.0],["2020-07-31",10.85,11.49,9.75,10.26,1238000.0],["2020-08-03",10.42,10.82,10.32,10.75,562700.0],["2020-08-04",10.79,10.97,10.45,10.89,415800.0],["2020-08-05",10.96,11.09,10.77,10.9,326700.0],["2020-08-06",10.91,11.14,10.85,11.11,263400.0],["2020-08-07",11.1,11.29,10.95,11.29,286200.0],["2020-08-10",11.2,11.82,11.19,11.57,532500.0],["2020-08-11",11.5,11.5,10.81,10.92,350500.0],["2020-08-12",11.01,11.11,10.86,10.99,246300.0],["2020-08-13",11.05,11.79,11.03,11.15,417700.0],["2020-08-14",11.6,12.39,11.42,12.12,970900.0],["2020-08-17",12.36,12.75,11.83,12.67,998900.0],["2020-08-18",12.95,12.95,12.42,12.76,1028700.0],["2020-08-19",12.85,13.03,12.71,12.87,560700.0],["2020-08-20",12.87,12.92,12.61,12.88,384200.0],["2020-08-21",12.85,12.93,12.43,12.51,353100.0],["2020-08-24",12.78,12.78,12.42,12.67,471600.0],["2020-08-25",12.73,13.0,12.69,12.87,387800.0],["2020-08-26",12.95,13.13,12.76,13.02,378000.0],["2020-08-27",13.0,13.02,12.59,12.73,565800.0],["2020-08-28",12.81,12.95,12.71,12.72,344700.0],["2020-08-31",12.78,12.83,12.54,12.69,343500.0],["2020-09-01",12.86,13.22,12.69,13.2,489300.0],["2020-09-02",13.51,13.53,13.03,13.19,349800.0],["2020-09-03",13.07,13.16,12.06,12.07,610600.0],["2020-09-04",12.18,12.19,11.15,11.76,681200.0],["2020-09-08",11.66,11.67,11.14,11.23,633600.0],["2020-09-09",11.52,11.81,11.28,11.76,490700.0],["2020-09-10",11.83,12.05,11.79,11.86,405300.0],["2020-09-11",12.24,12.24,11.4,11.51,360800.0],["2020-09-14",11.81,12.13,11.65,12.11,407900.0],["2020-09-15",12.21,12.72,12.21,12.67,466500.0],["2020-09-16",12.87,13.27,12.69,12.72,492400.0],["2020-09-17",12.51,12.61,12.28,12.48,259300.0],["2020-09-18",12.69,12.91,12.21,12.63,699700.0],["2020-09-21",12.59,12.66,11.9,12.04,495900.0],["2020-09-22",12.14,12.55,12.04,12.53,297800.0],["2020-09-23",12.57,13.1,12.32,12.8,740100.0],["2020-09-24",12.75,12.76,11.9,12.15,547700.0],["2020-09-25",12.28,12.33,11.96,12.29,400800.0],["2020-09-28",12.66,12.99,12.51,12.93,638300.0],["2020-09-29",12.81,13.23,12.62,13.01,1023200.0],["2020-09-30",13.03,13.06,12.64,12.74,403400.0],["2020-10-01",12.84,13.33,12.62,13.27,504000.0],["2020-10-02",12.89,13.39,12.8,13.06,468000.0],["2020-10-05",13.38,13.38,12.89,13.25,508700.0],["2020-10-06",13.3,13.34,12.96,13.06,337000.0],["2020-10-07",13.08,13.73,13.08,13.4,684300.0],["2020-10-08",13.59,13.65,13.26,13.52,350400.0],["2020-10-09",13.6,13.96,13.56,13.89,416100.0],["2020-10-12",14.44,14.5,13.0,13.07,1059300.0],["2020-10-13",13.12,13.13,12.36,12.95,873800.0],["2020-10-14",13.01,13.26,12.26,12.52,791900.0],["2020-10-15",12.35,12.82,12.35,12.69,527100.0],["2020-10-16",12.73,13.06,12.47,12.9,1555800.0],["2020-10-19",13.03,13.28,12.78,12.84,508200.0],["2020-10-20",12.87,13.17,12.64,13.1,512100.0],["2020-10-21",13.07,13.69,13.07,13.54,449200.0],["2020-10-22",13.61,13.64,13.41,13.6,442600.0],["2020-10-23",13.61,14.2,13.42,14.11,544800.0],["2020-10-26",13.85,14.0,12.92,13.01,551700.0],["2020-10-27",13.08,13.42,13.08,13.27,355800.0],["2020-10-28",13.05,13.05,12.59,12.9,360400.0],["2020-10-29",13.1,13.29,12.75,13.1,281500.0],["2020-10-30",13.0,13.13,12.3,12.45,468900.0],["2020-11-02",12.58,12.68,12.15,12.48,373100.0],["2020-11-03",12.76,13.17,12.55,13.09,381700.0],["2020-11-04",13.13,13.74,12.85,13.71,484100.0],["2020-11-05",13.85,14.43,13.73,14.42,578800.0],["2020-11-06",14.5,15.1,13.75,14.76,974000.0],["2020-11-09",14.84,14.98,13.25,13.42,949400.0],["2020-11-10",13.56,13.74,12.75,12.84,774300.0],["2020-11-11",13.0,13.51,12.84,13.42,729700.0],["2020-11-12",13.4,13.54,13.28,13.39,456400.0],["2020-11-13",13.4,13.48,12.95,13.06,383100.0],["2020-11-16",13.15,13.39,12.94,13.05,517000.0],["2020-11-17",12.31,12.79,12.3,12.59,805500.0],["2020-11-18",12.61,12.8,12.06,12.09,577900.0],["2020-11-19",12.06,12.27,11.67,12.15,403600.0],["2020-11-20",12.1,12.2,11.91,11.96,536100.0],["2020-11-23",12.0,12.05,11.56,11.79,670700.0],["2020-11-24",11.77,11.82,11.27,11.41,814600.0],["2020-11-25",11.4,12.05,11.38,11.76,456000.0],["2020-11-27",11.92,11.96,11.59,11.84,239800.0],["2020-11-30",12.0,12.17,11.7,11.78,838500.0],["2020-12-01",11.95,12.04,11.45,11.58,528800.0],["2020-12-02",11.54,11.54,11.27,11.51,382300.0],["2020-12-03",11.59,11.99,11.55,11.89,422300.0],["2020-12-04",11.89,12.32,11.89,12.17,365500.0],["2020-12-07",12.25,12.3,11.9,12.03,564700.0],["2020-12-08",12.09,13.32,12.09,13.15,1598600.0],["2020-12-09",13.81,14.0,12.92,13.11,1288100.0],["2020-12-10",13.2,13.97,13.14,13.9,796300.0],["2020-12-11",13.8,14.55,13.68,14.22,781600.0],["2020-12-14",14.56,15.02,14.42,14.63,992600.0],["2020-12-15",15.25,16.22,15.12,16.21,1435600.0],["2020-12-16",16.4,16.58,15.94,16.27,1125900.0],["2020-12-17",16.68,17.47,16.52,17.06,1382800.0],["2020-12-18",17.0,17.67,16.62,17.64,1724500.0],["2020-12-21",17.34,18.44,17.0,18.39,1202300.0],["2020-12-22",18.94,19.88,18.66,19.07,1589100.0],["2020-12-23",19.36,19.59,18.16,18.46,943100.0],["2020-12-24",18.45,18.9,18.4,18.75,353500.0],["2020-12-28",19.47,19.48,17.56,17.7,1184000.0],["2020-12-29",17.65,17.75,16.84,17.2,819200.0],["2020-12-30",17.38,18.19,17.3,17.96,572100.0],["2020-12-31",18.05,18.24,17.58,17.78,424500.0],["2021-01-04",17.65,17.75,15.8,16.47,1183600.0],["2021-01-05",16.41,17.1,16.26,16.96,689800.0],["2021-01-06",16.82,16.95,16.32,16.71,702000.0],["2021-01-07",16.83,17.31,16.71,17.19,647600.0],["2021-01-08",17.38,17.4,16.63,16.99,465900.0],["2021-01-11",16.59,17.54,16.43,17.13,639400.0],["2021-01-12",17.02,17.49,16.9,17.45,470800.0],["2021-01-13",17.5,17.65,16.93,17.04,506200.0],["2021-01-14",17.12,17.52,17.08,17.29,378800.0],["2021-01-15",17.1,17.29,16.6,16.93,571200.0],["2021-01-19",17.04,17.13,16.39,16.62,552000.0],["2021-01-20",16.75,17.25,16.64,17.0,429100.0],["2021-01-21",17.26,17.59,17.0,17.35,590300.0],["2021-01-22",17.5,18.87,17.4,18.84,988400.0],["2021-01-25",19.24,19.34,17.65,18.57,1018400.0],["2021-01-26",18.49,18.73,17.6,17.65,689600.0],["2021-01-27",17.09,17.14,16.11,16.62,985900.0],["2021-01-28",16.87,17.86,16.75,17.47,877700.0],["2021-01-29",17.07,17.54,15.88,16.15,1417700.0],["2021-02-01",16.62,16.97,16.23,16.83,673600.0],["2021-02-02",15.64,15.67,14.75,15.16,4073800.0],["2021-02-03",15.2,15.73,15.01,15.15,2795700.0],["2021-02-04",15.29,16.13,15.05,15.97,1420300.0],["2021-02-05",16.11,16.13,15.5,15.76,830100.0],["2021-02-08",16.0,16.31,15.29,15.79,1414200.0],["2021-02-09",15.84,16.84,15.74,16.8,1602000.0],["2021-02-10",16.93,17.2,16.18,16.27,1327800.0],["2021-02-11",16.54,17.22,16.35,16.61,1158200.0],["2021-02-12",16.5,16.7,16.25,16.6,694200.0],["2021-02-16",16.82,16.95,16.38,16.5,586000.0],["2021-02-17",16.5,16.87,16.15,16.62,760900.0],["2021-02-18",16.36,16.4,15.76,16.26,851500.0],["2021-02-19",16.28,16.75,16.13,16.35,660700.0],["2021-02-22",16.4,16.48,15.8,15.89,617800.0],["2021-02-23",15.59,15.72,14.78,15.62,749100.0],["2021-02-24",15.6,15.93,15.4,15.84,442700.0],["2021-02-25",16.35,16.66,15.1,15.34,877100.0],["2021-02-26",15.66,15.84,15.12,15.28,800400.0],["2021-03-01",16.3,16.66,15.91,16.6,948800.0],["2021-03-02",16.9,17.2,16.19,16.28,478500.0],["2021-03-03",16.21,16.36,15.75,15.9,517600.0],["2021-03-04",15.73,16.06,14.7,15.02,778800.0],["2021-03-05",15.09,15.11,13.52,14.93,1309000.0],["2021-03-08",15.25,15.27,14.07,14.13,939800.0],["2021-03-09",14.49,15.49,14.49,15.23,1201700.0],["2021-03-10",15.33,15.84,15.24,15.36,1052500.0],["2021-03-11",15.57,15.85,15.24,15.71,684700.0],["2021-03-12",15.37,15.46,15.06,15.3,731700.0],["2021-03-15",15.72,15.94,15.16,15.9,791000.0],["2021-03-16",15.98,16.35,15.43,15.76,519100.0],["2021-03-17",15.73,15.95,15.32,15.8,391700.0],["2021-03-18",15.47,15.6,15.13,15.22,893200.0],["2021-03-19",15.28,15.65,15.21,15.27,768500.0],["2021-03-22",15.43,15.57,15.3,15.36,260700.0],["2021-03-23",14.81,14.98,14.27,14.32,856500.0],["2021-03-24",14.33,14.85,13.89,14.0,673400.0],["2021-03-25",13.61,14.59,13.53,14.43,584800.0],["2021-03-26",14.45,14.63,14.12,14.41,469100.0],["2021-03-29",14.26,14.36,13.78,14.23,410500.0],["2021-03-30",13.99,14.38,13.76,14.32,515200.0],["2021-03-31",14.5,14.78,14.41,14.58,431200.0],["2021-04-01",14.86,15.32,14.83,15.25,456500.0],["2021-04-05",15.4,15.81,15.15,15.63,788800.0],["2021-04-06",15.6,15.66,15.1,15.26,444200.0],["2021-04-07",15.15,15.41,15.07,15.16,299500.0],["2021-04-08",15.34,15.55,15.1,15.44,418600.0],["2021-04-09",15.36,15.41,15.07,15.27,254600.0],["2021-04-12",15.38,15.38,14.58,14.71,592700.0],["2021-04-13",14.69,14.9,14.59,14.77,564300.0],["2021-04-14",14.75,14.97,14.56,14.67,532600.0],["2021-04-15",14.78,14.89,14.43,14.81,580600.0],["2021-04-16",15.15,15.87,14.71,15.71,1458300.0],["2021-04-19",15.76,15.76,14.88,15.57,792500.0],["2021-04-20",15.5,15.66,14.97,15.35,456700.0],["2021-04-21",15.29,15.75,15.14,15.71,423600.0],["2021-04-22",15.71,16.4,15.71,16.18,641000.0],["2021-04-23",16.25,16.54,16.08,16.41,371700.0],["2021-04-26",16.43,16.89,16.29,16.78,545500.0],["2021-04-27",16.96,17.04,16.59,16.94,615200.0],["2021-04-28",16.8,16.84,16.39,16.69,388000.0],["2021-04-29",16.91,16.91,16.27,16.51,534400.0],["2021-04-30",16.14,16.7,15.91,16.21,542900.0],["2021-05-03",16.35,16.48,15.76,16.09,527900.0],["2021-05-04",15.81,15.89,15.24,15.63,536300.0],["2021-05-05",15.77,16.04,15.17,15.44,602200.0],["2021-05-06",15.4,15.54,14.9,15.25,562900.0],["2021-05-07",15.39,16.09,15.31,16.0,630400.0],["2021-05-10",15.89,15.93,15.26,15.31,384900.0],["2021-05-11",14.75,15.42,14.65,15.34,360500.0],["2021-05-12",15.06,15.28,14.94,15.14,438900.0],["2021-05-13",15.28,15.72,15.21,15.56,498200.0],["2021-05-14",15.74,16.23,15.64,16.17,470100.0],["2021-05-17",16.0,16.5,16.0,16.39,483300.0],["2021-05-18",16.46,17.07,16.27,16.63,631300.0],["2021-05-19",16.32,17.18,16.22,17.01,489300.0],["2021-05-20",17.08,17.43,17.0,17.12,393500.0],["2021-05-21",17.15,17.3,16.74,16.93,303600.0],["2021-05-24",17.07,17.35,17.0,17.08,365800.0],["2021-05-25",17.15,17.3,17.01,17.13,345300.0],["2021-05-26",17.09,17.39,17.09,17.25,267800.0],["2021-05-27",17.21,17.45,17.08,17.28,401100.0],["2021-05-28",17.44,17.46,16.93,16.96,278900.0],["2021-06-01",17.06,17.27,16.89,17.15,405900.0],["2021-06-02",17.23,17.23,16.66,16.73,323500.0],["2021-06-03",16.58,16.86,16.5,16.59,318400.0],["2021-06-04",16.7,16.88,16.66,16.77,277400.0],["2021-06-07",16.8,17.16,16.8,17.13,268100.0],["2021-06-08",17.2,17.99,17.2,17.93,489300.0],["2021-06-09",17.95,18.69,17.93,18.33,668000.0],["2021-06-10",18.3,18.8,18.01,18.66,770700.0],["2021-06-11",18.68,18.94,18.42,18.81,387800.0],["2021-06-14",18.91,19.04,18.31,18.38,408000.0],["2021-06-15",18.26,18.3,17.97,18.26,344200.0],["2021-06-16",18.39,19.32,18.36,19.14,838900.0],["2021-06-17",19.0,19.84,18.93,19.39,930700.0],["2021-06-18",19.3,19.4,18.84,19.0,685500.0],["2021-06-21",19.13,19.31,18.68,18.93,313500.0],["2021-06-22",18.78,18.96,18.56,18.88,258000.0],["2021-06-23",18.95,19.25,18.88,19.0,288900.0],["2021-06-24",19.0,19.55,19.0,19.4,296400.0],["2021-06-25",19.39,19.55,19.23,19.27,507300.0],["2021-06-28",19.26,19.44,18.85,19.05,556200.0],["2021-06-29",19.14,19.34,19.0,19.14,364400.0],["2021-06-30",19.22,19.75,19.02,19.26,817000.0],["2021-07-01",19.33,19.69,19.23,19.4,377500.0],["2021-07-02",19.49,19.6,18.9,19.03,339800.0],["2021-07-06",19.12,19.3,18.71,19.18,361900.0],["2021-07-07",19.26,19.35,18.81,18.88,296300.0],["2021-07-08",18.53,18.8,18.3,18.64,328300.0],["2021-07-09",18.67,18.78,18.51,18.7,193600.0],["2021-07-12",18.8,18.91,18.34,18.69,220100.0],["2021-07-13",18.63,18.88,17.9,18.73,380900.0],["2021-07-14",18.84,19.02,18.24,18.37,386900.0],["2021-07-15",18.29,18.67,18.15,18.42,282200.0],["2021-07-16",18.57,18.69,18.03,18.27,425200.0],["2021-07-19",17.87,18.47,17.57,18.19,324200.0],["2021-07-20",18.28,19.12,18.12,18.96,461100.0],["2021-07-21",19.0,19.51,18.93,19.24,338200.0],["2021-07-22",19.22,20.19,19.15,19.47,660200.0],["2021-07-23",19.46,19.55,19.16,19.38,266700.0],["2021-07-26",19.9,20.44,19.7,19.8,645100.0],["2021-07-27",19.81,19.96,18.46,18.91,557300.0],["2021-07-28",19.05,19.44,18.71,19.25,278500.0],["2021-07-29",19.19,19.56,19.11,19.51,382400.0],["2021-07-30",20.19,22.4,20.13,22.11,2227300.0],["2021-08-02",22.23,22.93,21.4,21.58,1048100.0],["2021-08-03",21.51,21.78,21.18,21.75,421600.0],["2021-08-04",21.67,21.99,21.42,21.54,306000.0],["2021-08-05",21.48,22.07,21.26,21.68,477900.0],["2021-08-06",21.76,22.04,20.89,21.26,478600.0],["2021-08-09",21.2,21.72,21.09,21.69,279400.0],["2021-08-10",21.69,21.7,20.98,21.19,318500.0],["2021-08-11",21.33,21.64,20.82,21.59,2939100.0],["2021-08-12",22.0,22.66,21.79,22.1,541700.0],["2021-08-13",22.13,22.22,21.66,21.7,206100.0],["2021-08-16",21.5,21.5,20.66,21.03,306300.0],["2021-08-17",20.79,20.92,20.25,20.53,397600.0],["2021-08-18",20.48,21.18,20.35,20.76,216900.0],["2021-08-19",20.6,21.04,20.5,20.69,208800.0],["2021-08-20",20.62,21.04,20.35,20.98,332500.0],["2021-08-23",21.08,21.48,20.98,21.4,244900.0],["2021-08-24",21.49,21.71,21.46,21.52,183200.0],["2021-08-25",21.59,21.79,21.36,21.68,197400.0],["2021-08-26",21.76,21.94,21.33,21.47,452400.0],["2021-08-27",21.47,22.5,21.47,22.3,332100.0],["2021-08-30",22.39,22.62,22.19,22.59,427200.0],["2021-08-31",22.59,22.73,22.26,22.37,213600.0],["2021-09-01",22.35,22.85,22.34,22.75,310500.0],["2021-09-02",22.93,23.29,22.73,22.89,448000.0],["2021-09-03",22.83,23.08,22.68,23.03,223700.0],["2021-09-07",23.1,23.19,22.58,22.83,273700.0],["2021-09-08",22.79,22.8,21.69,21.94,454400.0],["2021-09-09",22.04,22.26,21.65,21.67,287800.0],["2021-09-10",21.7,21.9,20.8,20.83,540500.0],["2021-09-13",20.92,20.92,20.44,20.79,389400.0],["2021-09-14",20.86,21.02,19.77,19.87,457100.0],["2021-09-15",19.77,19.99,19.48,19.67,395800.0],["2021-09-16",19.53,19.58,18.82,19.25,572600.0],["2021-09-17",19.27,19.67,18.82,19.09,655300.0],["2021-09-20",18.58,18.89,18.17,18.65,557200.0],["2021-09-21",18.77,18.93,18.31,18.65,501100.0],["2021-09-22",18.76,18.99,18.57,18.94,368800.0],["2021-09-23",19.03,19.41,19.03,19.36,333400.0],["2021-09-24",19.25,19.39,18.78,19.24,265000.0],["2021-09-27",19.18,19.27,18.71,18.85,332600.0],["2021-09-28",18.54,18.64,17.95,18.04,655400.0],["2021-09-29",18.18,18.31,17.93,18.09,847800.0],["2021-09-30",18.24,18.61,18.09,18.5,644400.0],["2021-10-01",18.67,19.36,18.61,19.26,418100.0],["2021-10-04",19.07,19.08,17.99,18.22,425800.0],["2021-10-05",18.26,18.65,18.21,18.27,495800.0],["2021-10-06",18.02,18.54,17.94,18.31,432100.0],["2021-10-07",18.47,18.91,18.4,18.69,376500.0],["2021-10-08",18.75,18.9,18.31,18.33,225200.0],["2021-10-11",18.16,18.29,17.9,17.91,260600.0],["2021-10-12",18.02,18.36,17.94,18.09,272200.0],["2021-10-13",18.13,18.6,18.13,18.35,168700.0],["2021-10-14",18.52,19.0,18.36,18.69,331900.0],["2021-10-15",18.93,19.0,18.31,18.88,536600.0],["2021-10-18",18.91,19.07,18.8,19.0,238500.0],["2021-10-19",19.19,19.25,18.95,19.18,188200.0],["2021-10-20",19.36,19.57,19.2,19.49,242200.0],["2021-10-21",19.46,19.65,19.15,19.36,239100.0],["2021-10-22",19.25,19.37,19.07,19.21,164500.0],["2021-10-25",19.28,19.9,19.16,19.86,266400.0],["2021-10-26",19.99,20.42,19.69,19.76,401600.0],["2021-10-27",19.78,19.78,19.28,19.43,229800.0],["2021-10-28",19.52,19.74,18.94,19.06,339400.0],["2021-10-29",19.1,19.27,18.77,18.83,338400.0],["2021-11-01",18.97,19.17,18.84,19.0,256000.0],["2021-11-02",19.03,19.03,18.21,18.48,501800.0],["2021-11-03",18.43,18.84,18.24,18.81,278700.0],["2021-11-04",19.05,19.34,18.72,19.28,399900.0],["2021-11-05",18.2,18.5,17.53,18.03,830800.0],["2021-11-08",18.0,18.41,17.01,18.01,533700.0],["2021-11-09",17.75,18.08,17.7,17.96,398300.0],["2021-11-10",17.89,18.18,17.5,17.61,304500.0],["2021-11-11",17.68,17.91,17.21,17.27,393400.0],["2021-11-12",17.48,17.48,17.12,17.2,393500.0],["2021-11-15",17.2,17.49,17.01,17.3,541900.0],["2021-11-16",16.7,17.14,16.6,16.99,1080900.0],["2021-11-17",17.0,17.94,17.0,17.63,609900.0],["2021-11-18",17.69,18.04,17.25,17.92,1040400.0],["2021-11-19",17.95,18.43,17.86,18.01,420600.0],["2021-11-22",18.13,18.13,17.26,17.4,456700.0],["2021-11-23",17.28,17.51,16.94,17.09,547500.0],["2021-11-24",16.94,17.43,16.91,17.38,237800.0],["2021-11-26",17.21,17.3,16.9,16.95,278900.0],["2021-11-29",17.24,17.33,16.94,17.17,225800.0],["2021-11-30",16.73,17.32,16.7,17.13,1337600.0],["2021-12-01",17.22,17.6,16.67,16.84,406700.0],["2021-12-02",16.91,17.27,16.75,17.09,290800.0],["2021-12-03",17.18,17.18,16.21,16.59,419100.0],["2021-12-06",16.55,17.12,16.18,17.07,340100.0],["2021-12-07",17.41,17.81,17.36,17.48,244700.0],["2021-12-08",17.48,17.84,17.31,17.81,300800.0],["2021-12-09",17.87,17.87,17.33,17.34,252700.0],["2021-12-10",17.34,17.65,16.84,16.91,287900.0],["2021-12-13",16.87,16.91,16.38,16.78,267600.0],["2021-12-14",16.69,16.85,16.08,16.42,413500.0],["2021-12-15",16.38,17.18,16.24,17.15,346200.0],["2021-12-16",17.34,17.39,16.61,16.81,439200.0],["2021-12-17",16.81,17.15,16.35,16.5,1329400.0],["2021-12-20",16.37,16.73,16.06,16.48,408900.0],["2021-12-21",16.7,17.08,16.46,16.91,333800.0],["2021-12-22",16.95,17.02,16.72,16.75,304200.0],["2021-12-23",16.69,16.8,16.51,16.77,330100.0],["2021-12-27",16.8,17.35,16.8,17.09,263600.0],["2021-12-28",17.05,17.37,16.91,17.31,227200.0],["2021-12-29",17.3,17.68,17.0,17.35,332300.0],["2021-12-30",17.41,17.83,17.15,17.48,279700.0],["2021-12-31",17.42,17.92,17.42,17.75,401800.0],["2022-01-03",17.84,17.85,17.27,17.79,297800.0],["2022-01-04",17.8,17.84,16.9,17.25,290900.0],["2022-01-05",17.12,17.26,16.67,16.69,295800.0],["2022-01-06",16.56,16.97,16.52,16.85,342000.0],["2022-01-07",16.61,17.04,16.34,16.35,263100.0],["2022-01-10",16.19,16.63,16.05,16.62,312000.0],["2022-01-11",16.7,17.25,16.49,17.03,448700.0],["2022-01-12",17.26,17.33,16.72,16.73,217200.0],["2022-01-13",16.71,16.96,16.39,16.43,236500.0],["2022-01-14",16.29,16.54,16.08,16.24,345000.0],["2022-01-18",16.03,16.4,15.81,16.25,509600.0],["2022-01-19",16.32,16.58,16.11,16.25,375500.0],["2022-01-20",16.36,16.59,15.87,15.93,402400.0],["2022-01-21",15.75,16.04,15.15,15.34,807900.0],["2022-01-24",15.18,15.63,14.7,15.58,611000.0],["2022-01-25",15.33,15.7,14.87,15.27,457200.0],["2022-01-26",15.31,15.85,14.95,15.04,523000.0],["2022-01-27",15.21,15.65,14.98,15.06,516000.0],["2022-01-28",16.39,17.01,15.65,16.69,816800.0],["2022-01-31",16.72,16.72,16.11,16.37,589200.0],["2022-02-01",16.49,16.49,15.84,16.26,471500.0],["2022-02-02",16.26,16.4,15.49,15.64,453900.0],["2022-02-03",15.38,15.79,15.32,15.34,325300.0],["2022-02-04",15.25,15.8,15.06,15.74,284000.0],["2022-02-07",15.76,16.26,15.71,15.83,267900.0],["2022-02-08",15.76,16.06,15.76,15.97,268400.0],["2022-02-09",16.2,16.35,15.98,16.32,242000.0],["2022-02-10",16.0,16.26,15.92,16.06,256200.0],["2022-02-11",16.12,16.25,15.44,15.47,253200.0],["2022-02-14",15.39,15.72,15.26,15.36,325900.0],["2022-02-15",15.64,15.81,15.56,15.75,225000.0],["2022-02-16",15.58,15.76,15.44,15.72,253700.0],["2022-02-17",15.53,15.53,15.29,15.38,311300.0],["2022-02-18",15.25,15.28,14.7,14.71,334700.0],["2022-02-22",14.5,14.93,14.45,14.65,342500.0],["2022-02-23",14.71,14.73,14.26,14.26,236300.0],["2022-02-24",13.74,14.81,13.65,14.77,343300.0],["2022-02-25",14.75,15.08,14.45,15.05,355300.0],["2022-02-28",14.93,15.17,14.63,14.86,393200.0],["2022-03-01",14.79,15.07,14.51,14.68,294900.0],["2022-03-02",14.7,14.98,14.62,14.9,206600.0],["2022-03-03",14.98,14.99,14.35,14.62,270300.0],["2022-03-04",14.48,14.6,13.96,14.04,464800.0],["2022-03-07",14.02,14.36,13.97,13.97,364200.0],["2022-03-08",14.0,14.43,13.78,13.98,319000.0],["2022-03-09",14.21,14.46,14.2,14.37,177000.0],["2022-03-10",14.11,14.41,14.09,14.35,177300.0],["2022-03-11",14.29,14.5,13.8,13.82,178400.0],["2022-03-14",13.75,13.92,13.59,13.78,283500.0],["2022-03-15",13.85,13.88,13.61,13.85,213900.0],["2022-03-16",13.99,14.34,13.69,14.11,273300.0],["2022-03-17",14.14,14.63,14.08,14.63,188600.0],["2022-03-18",14.56,14.87,14.51,14.82,366200.0],["2022-03-21",15.0,15.0,14.19,14.26,211600.0],["2022-03-22",14.2,14.61,14.19,14.57,277900.0],["2022-03-23",14.42,14.5,14.08,14.21,288700.0],["2022-03-24",14.3,14.58,14.23,14.55,221100.0],["2022-03-25",14.79,14.79,14.22,14.35,232500.0],["2022-03-28",14.45,14.48,14.15,14.34,171300.0],["2022-03-29",14.47,15.31,14.47,15.0,439700.0],["2022-03-30",14.85,14.85,14.44,14.49,265000.0],["2022-03-31",14.5,14.83,14.47,14.67,299000.0],["2022-04-01",14.75,14.95,14.68,14.79,150000.0],["2022-04-04",14.84,14.95,14.63,14.71,216400.0],["2022-04-05",14.73,15.2,14.32,14.43,390800.0],["2022-04-06",14.23,14.27,13.78,13.83,380700.0],["2022-04-07",13.82,13.95,13.49,13.69,559200.0],["2022-04-08",13.54,13.63,13.37,13.47,427800.0],["2022-04-11",13.42,13.5,13.08,13.36,325000.0],["2022-04-12",13.5,13.87,13.27,13.38,399500.0],["2022-04-13",13.34,13.71,13.25,13.65,369100.0],["2022-04-14",13.73,13.73,13.17,13.31,560200.0],["2022-04-18",13.35,13.39,12.9,13.15,236500.0],["2022-04-19",13.14,13.58,12.87,13.42,672900.0],["2022-04-20",13.55,13.55,13.01,13.07,535300.0],["2022-04-21",13.26,13.4,12.91,13.01,271400.0],["2022-04-22",12.98,13.07,12.79,12.92,266000.0],["2022-04-25",12.78,13.39,12.78,13.31,311900.0],["2022-04-26",13.22,13.27,12.9,12.94,244900.0],["2022-04-27",12.95,13.12,12.65,12.74,374600.0],["2022-04-28",12.87,13.1,12.65,13.0,413200.0],["2022-04-29",12.92,12.92,10.35,11.17,2425000.0],["2022-05-02",11.14,11.42,10.61,10.81,625400.0],["2022-05-03",10.81,11.39,10.65,11.22,472400.0],["2022-05-04",11.17,11.35,10.89,11.33,356200.0],["2022-05-05",11.12,11.12,10.4,10.58,357500.0],["2022-05-06",10.44,10.55,10.12,10.3,306200.0],["2022-05-09",10.08,10.28,9.95,10.01,325400.0],["2022-05-10",10.17,10.34,9.53,9.59,515000.0],["2022-05-11",9.5,9.69,9.23,9.25,453200.0],["2022-05-12",9.08,9.56,9.03,9.34,432100.0],["2022-05-13",9.43,9.69,9.34,9.55,347100.0],["2022-05-16",9.37,9.52,9.13,9.33,353400.0],["2022-05-17",9.47,9.65,9.18,9.39,280200.0],["2022-05-18",9.26,9.34,8.96,9.16,282800.0],["2022-05-19",9.09,9.38,9.09,9.15,260900.0],["2022-05-20",9.29,9.41,8.92,9.14,394900.0],["2022-05-23",9.3,9.3,8.94,9.1,250300.0],["2022-05-24",8.97,8.98,8.56,8.72,337700.0],["2022-05-25",8.63,8.81,8.54,8.75,369400.0],["2022-05-26",8.75,9.0,8.71,8.76,358100.0],["2022-05-27",8.81,9.32,8.76,9.27,382100.0],["2022-05-31",9.36,9.45,8.93,9.02,1354900.0],["2022-06-01",9.26,10.08,9.26,9.88,600500.0],["2022-06-02",9.79,9.91,9.58,9.65,497000.0],["2022-06-03",9.65,9.72,9.24,9.34,419300.0],["2022-06-06",9.5,9.66,9.27,9.32,226900.0],["2022-06-07",9.25,9.45,9.21,9.31,228400.0],["2022-06-08",9.24,9.49,9.13,9.32,325600.0],["2022-06-09",9.23,9.34,9.13,9.15,256100.0],["2022-06-10",9.0,9.12,8.83,8.93,263600.0],["2022-06-13",8.7,8.85,8.32,8.45,464300.0],["2022-06-14",8.72,8.87,8.53,8.74,432500.0],["2022-06-15",8.8,9.07,8.8,8.91,346400.0],["2022-06-16",8.73,8.9,8.49,8.6,277600.0],["2022-06-17",8.63,8.85,8.58,8.74,744500.0],["2022-06-21",8.91,8.99,8.62,8.72,360200.0],["2022-06-22",8.67,8.85,8.6,8.7,331000.0],["2022-06-23",8.72,8.89,8.66,8.87,253300.0],["2022-06-24",8.9,9.21,8.9,9.2,603600.0],["2022-06-27",9.43,9.43,9.09,9.28,341000.0],["2022-06-28",9.31,9.4,9.16,9.22,402000.0],["2022-06-29",9.23,9.33,8.95,9.19,189800.0],["2022-06-30",9.02,9.24,8.73,9.24,857100.0],["2022-07-01",9.2,9.44,9.03,9.43,330300.0],["2022-07-05",9.28,9.68,9.16,9.65,356600.0],["2022-07-06",9.65,9.65,9.32,9.38,195600.0],["2022-07-07",9.38,10.19,9.38,9.92,435700.0],["2022-07-08",9.75,9.9,9.59,9.86,278700.0],["2022-07-11",9.71,10.11,9.3,9.33,382800.0],["2022-07-12",9.38,9.6,9.07,9.21,283000.0],["2022-07-13",9.01,9.3,8.96,9.14,307800.0],["2022-07-14",9.03,9.05,8.79,8.9,194700.0],["2022-07-15",9.09,9.45,8.91,9.4,777700.0],["2022-07-18",9.45,9.48,9.17,9.21,297600.0],["2022-07-19",9.42,9.62,9.36,9.57,292200.0],["2022-07-20",9.54,9.82,9.54,9.72,366800.0],["2022-07-21",9.69,9.99,9.67,9.96,460500.0],["2022-07-22",9.98,9.98,9.6,9.68,199100.0],["2022-07-25",9.64,9.67,9.32,9.35,249800.0],["2022-07-26",9.35,9.35,8.85,8.9,372000.0],["2022-07-27",8.94,9.21,8.9,9.16,308600.0],["2022-07-28",9.18,9.21,8.95,9.02,372700.0],["2022-07-29",10.4,11.04,9.79,10.88,1095600.0],["2022-08-01",10.69,11.47,10.49,11.42,568400.0],["2022-08-02",11.32,11.42,10.88,10.91,490300.0],["2022-08-03",10.94,11.53,10.93,11.37,401600.0],["2022-08-04",11.35,11.41,11.04,11.27,324200.0],["2022-08-05",11.04,11.18,10.67,11.0,330800.0],["2022-08-08",11.08,11.47,11.08,11.26,301100.0],["2022-08-09",11.25,11.25,10.98,11.11,393800.0],["2022-08-10",11.4,11.6,11.29,11.47,420900.0],["2022-08-11",11.58,11.73,11.42,11.5,445900.0],["2022-08-12",11.53,11.7,11.47,11.63,463800.0],["2022-08-15",11.65,11.65,11.3,11.37,227800.0],["2022-08-16",11.22,11.42,11.18,11.33,177700.0],["2022-08-17",11.19,11.28,10.82,10.83,200700.0],["2022-08-18",10.9,11.05,10.77,10.87,203100.0],["2022-08-19",10.77,10.77,10.51,10.62,224500.0],["2022-08-22",10.45,10.56,10.24,10.44,232100.0],["2022-08-23",10.37,10.69,10.37,10.48,228200.0],["2022-08-24",10.54,10.62,10.33,10.33,153600.0],["2022-08-25",10.34,10.6,10.33,10.56,156800.0],["2022-08-26",10.61,10.61,10.19,10.29,179700.0],["2022-08-29",10.23,10.49,10.23,10.35,137800.0],["2022-08-30",10.42,10.57,10.18,10.3,239600.0],["2022-08-31",10.39,10.54,10.1,10.22,618700.0],["2022-09-01",10.08,10.15,9.7,10.01,379800.0],["2022-09-02",10.16,10.21,9.75,9.8,235900.0],["2022-09-06",9.78,9.91,9.37,9.49,205900.0],["2022-09-07",9.42,9.77,9.42,9.71,603500.0],["2022-09-08",9.63,9.69,9.37,9.53,177700.0],["2022-09-09",9.68,10.17,9.62,10.11,397200.0],["2022-09-12",10.2,10.31,10.08,10.11,111500.0],["2022-09-13",9.71,9.75,9.61,9.66,256700.0],["2022-09-14",9.7,9.82,9.53,9.67,147200.0],["2022-09-15",9.6,9.74,9.44,9.51,241200.0],["2022-09-16",9.43,9.6,9.22,9.59,324700.0],["2022-09-19",9.46,9.65,9.44,9.57,152600.0],["2022-09-20",9.5,9.55,9.35,9.54,169000.0],["2022-09-21",9.56,9.7,9.4,9.64,509800.0],["2022-09-22",9.64,9.64,9.29,9.4,188500.0],["2022-09-23",9.27,9.36,9.11,9.29,234800.0],["2022-09-26",9.23,9.52,9.23,9.43,190700.0],["2022-09-27",9.52,9.82,9.47,9.78,205100.0],["2022-09-28",9.79,9.85,9.64,9.67,270200.0],["2022-09-29",9.49,9.51,9.17,9.28,241700.0],["2022-09-30",9.25,9.46,9.08,9.16,334600.0],["2022-10-03",9.27,9.89,9.27,9.75,218200.0],["2022-10-04",9.9,10.17,9.74,10.07,385000.0],["2022-10-05",9.94,10.57,9.56,10.55,334900.0],["2022-10-06",10.5,11.11,10.5,10.87,416500.0],["2022-10-07",10.64,10.64,10.38,10.49,193200.0],["2022-10-10",10.49,10.62,10.23,10.32,187900.0],["2022-10-11",10.27,10.69,10.19,10.61,248900.0],["2022-10-12",10.7,10.7,10.28,10.38,228300.0],["2022-10-13",10.15,10.4,9.81,10.32,257600.0],["2022-10-14",10.42,10.44,9.81,9.83,120400.0],["2022-10-17",10.09,10.47,10.09,10.44,308300.0],["2022-10-18",10.65,10.81,10.32,10.48,229700.0],["2022-10-19",10.39,10.47,10.24,10.32,154000.0],["2022-10-20",10.26,10.52,10.2,10.29,146700.0],["2022-10-21",10.38,10.45,10.09,10.43,231400.0],["2022-10-24",10.45,10.45,10.17,10.2,172700.0],["2022-10-25",10.21,10.46,10.21,10.28,194500.0],["2022-10-26",10.26,10.67,10.15,10.63,151900.0],["2022-10-27",10.67,10.83,10.57,10.67,206100.0],["2022-10-28",10.79,11.17,10.68,11.06,276600.0],["2022-10-31",10.94,11.33,10.94,11.31,269300.0],["2022-11-01",11.38,11.7,11.05,11.37,485600.0],["2022-11-02",11.5,11.95,11.07,11.21,526000.0],["2022-11-03",10.92,11.14,10.72,10.89,377100.0],["2022-11-04",11.0,11.33,10.79,11.29,323400.0],["2022-11-07",11.27,11.35,10.95,11.11,226200.0],["2022-11-08",10.91,11.51,10.8,11.45,281600.0],["2022-11-09",11.41,11.49,10.62,10.65,296900.0],["2022-11-10",11.1,11.77,11.1,11.63,336300.0],["2022-11-11",11.61,11.8,11.46,11.58,253600.0],["2022-11-14",11.85,11.95,11.4,11.54,412000.0],["2022-11-15",11.51,11.89,11.34,11.43,299400.0],["2022-11-16",11.18,11.31,10.76,11.01,300000.0],["2022-11-17",10.85,10.96,10.42,10.54,270600.0],["2022-11-18",10.82,10.9,10.38,10.44,212500.0],["2022-11-21",10.41,10.59,10.36,10.53,218100.0],["2022-11-22",10.6,10.63,10.4,10.56,135500.0],["2022-11-23",10.6,11.0,10.52,10.93,194400.0],["2022-11-25",10.91,10.91,10.63,10.71,136000.0],["2022-11-28",10.65,10.65,10.36,10.4,270300.0],["2022-11-29",10.1,10.15,9.42,9.92,649500.0],["2022-11-30",9.9,10.29,9.72,10.23,330400.0],["2022-12-01",10.17,10.69,10.17,10.53,263400.0],["2022-12-02",10.4,10.55,10.25,10.45,150300.0],["2022-12-05",10.45,10.58,10.11,10.44,161100.0],["2022-12-06",10.39,10.39,10.08,10.35,168600.0],["2022-12-07",10.23,10.39,9.8,9.95,277000.0],["2022-12-08",10.07,10.51,10.03,10.22,176800.0],["2022-12-09",10.21,10.36,10.06,10.29,167900.0],["2022-12-12",10.36,10.43,10.16,10.36,210300.0],["2022-12-13",10.51,10.88,10.38,10.66,356900.0],["2022-12-14",10.68,11.2,10.54,10.9,936200.0],["2022-12-15",10.89,11.14,10.33,10.51,283800.0],["2022-12-16",10.44,10.68,10.05,10.13,593100.0],["2022-12-19",10.06,10.33,9.85,10.02,228500.0],["2022-12-20",10.02,10.74,10.02,10.6,280600.0],["2022-12-21",10.36,10.76,10.15,10.29,417500.0],["2022-12-22",10.13,10.19,9.7,10.16,324400.0],["2022-12-23",10.15,10.28,10.0,10.04,261800.0],["2022-12-27",10.05,10.05,9.71,9.73,213400.0],["2022-12-28",9.64,9.85,9.58,9.58,263400.0],["2022-12-29",9.69,9.9,9.67,9.85,143900.0],["2022-12-30",9.74,9.83,9.61,9.69,213000.0],["2023-01-03",9.82,10.0,9.56,9.71,166200.0],["2023-01-04",9.73,10.11,9.73,9.92,205500.0],["2023-01-05",9.87,10.0,9.7,9.73,154700.0],["2023-01-06",9.76,10.13,9.67,10.13,198500.0],["2023-01-09",10.17,10.4,9.55,9.57,300400.0],["2023-01-10",9.48,9.74,9.47,9.68,208800.0],["2023-01-11",9.76,9.86,9.69,9.82,175900.0],["2023-01-12",9.89,10.0,9.77,9.89,174400.0],["2023-01-13",9.84,10.03,9.83,10.0,226300.0],["2023-01-17",10.04,10.37,10.02,10.19,275000.0],["2023-01-18",10.23,10.28,9.76,9.82,273200.0],["2023-01-19",9.75,10.01,9.7,9.83,304000.0],["2023-01-20",9.95,9.95,9.65,9.75,407000.0],["2023-01-23",9.72,9.99,9.7,9.96,283200.0],["2023-01-24",9.98,10.15,9.85,9.85,174100.0],["2023-01-25",9.75,9.85,9.56,9.73,151900.0],["2023-01-26",9.79,9.98,9.78,9.89,167500.0],["2023-01-27",9.91,10.03,9.9,9.9,133300.0],["2023-01-30",9.89,9.92,9.47,9.49,175300.0],["2023-01-31",9.55,9.92,9.51,9.86,459100.0],["2023-02-01",9.82,10.36,9.81,10.26,348200.0],["2023-02-02",10.48,11.07,10.44,10.82,373300.0],["2023-02-03",10.57,10.77,10.53,10.67,195600.0],["2023-02-06",10.57,10.67,10.27,10.36,113800.0],["2023-02-07",10.29,10.44,10.11,10.43,255900.0],["2023-02-08",10.37,10.41,10.15,10.19,156500.0],["2023-02-09",10.26,10.34,9.84,9.89,128300.0],["2023-02-10",9.82,9.85,9.64,9.68,176900.0],["2023-02-13",9.7,10.04,9.7,9.8,268500.0],["2023-02-14",9.69,9.87,9.54,9.87,321000.0],["2023-02-15",9.72,9.88,9.66,9.75,218600.0],["2023-02-16",9.68,9.81,9.36,9.72,274700.0],["2023-02-17",9.72,9.84,9.46,9.81,228000.0],["2023-02-21",9.63,9.79,9.36,9.37,282500.0],["2023-02-22",9.3,9.56,9.3,9.49,190200.0],["2023-02-23",9.59,9.63,9.19,9.3,225900.0],["2023-02-24",9.14,9.22,9.06,9.11,272300.0],["2023-02-27",9.18,9.25,8.97,9.1,222700.0],["2023-02-28",9.08,9.35,9.04,9.3,277900.0],["2023-03-01",9.3,9.36,9.12,9.17,212000.0],["2023-03-02",9.16,9.43,9.12,9.3,227400.0],["2023-03-03",9.36,9.52,9.31,9.5,181000.0],["2023-03-06",9.53,9.53,9.28,9.33,293000.0],["2023-03-07",9.35,9.46,9.24,9.34,187800.0],["2023-03-08",9.39,9.55,9.32,9.39,208800.0],["2023-03-09",9.38,9.51,9.12,9.13,223900.0],["2023-03-10",9.08,9.13,8.6,8.76,379400.0],["2023-03-13",8.65,9.02,8.65,8.91,263600.0],["2023-03-14",9.11,9.3,9.02,9.06,257700.0],["2023-03-15",8.9,9.21,8.88,9.21,259700.0],["2023-03-16",9.06,9.27,8.99,9.08,325200.0],["2023-03-17",9.05,9.21,8.95,8.96,317100.0],["2023-03-20",8.96,9.01,8.73,8.82,360000.0],["2023-03-21",8.92,9.04,8.9,9.03,338700.0],["2023-03-22",8.99,9.06,8.83,8.83,240800.0],["2023-03-23",8.9,9.25,8.9,9.21,213700.0],["2023-03-24",9.17,9.21,9.03,9.12,252400.0],["2023-03-27",9.03,9.41,9.03,9.37,286500.0],["2023-03-28",9.31,9.4,9.19,9.34,183500.0],["2023-03-29",9.39,9.47,9.37,9.43,291000.0],["2023-03-30",9.47,9.63,9.22,9.32,154100.0],["2023-03-31",9.39,9.63,9.39,9.59,301800.0],["2023-04-03",9.59,9.59,9.12,9.25,265800.0],["2023-04-04",9.3,9.32,9.2,9.26,201600.0],["2023-04-05",9.22,9.28,9.08,9.23,175100.0],["2023-04-06",9.22,9.37,9.13,9.29,195400.0],["2023-04-10",9.22,9.26,9.09,9.25,180500.0],["2023-04-11",9.24,9.36,9.09,9.09,189200.0],["2023-04-12",9.16,9.25,9.06,9.09,212600.0],["2023-04-13",9.08,9.37,9.08,9.36,157000.0],["2023-04-14",9.33,9.43,9.15,9.25,132400.0],["2023-04-17",9.28,9.34,9.11,9.21,220000.0],["2023-04-18",9.27,9.33,9.08,9.14,172300.0],["2023-04-19",9.07,9.21,8.97,8.99,243900.0],["2023-04-20",8.96,8.96,8.79,8.85,264500.0],["2023-04-21",8.83,9.02,8.83,8.97,265900.0],["2023-04-24",8.94,9.01,8.9,8.91,202200.0],["2023-04-25",8.79,8.99,8.78,8.78,277200.0],["2023-04-26",8.8,8.92,8.8,8.91,208400.0],["2023-04-27",8.94,9.08,8.9,8.91,187500.0],["2023-04-28",8.93,9.18,8.93,9.02,195000.0],["2023-05-01",8.99,9.05,8.99,9.02,219100.0],["2023-05-02",8.88,9.15,8.88,8.94,450200.0],["2023-05-03",8.94,9.05,8.9,8.94,424200.0],["2023-05-04",8.88,9.0,8.88,8.92,385100.0],["2023-05-05",9.01,9.04,8.97,8.99,263700.0],["2023-05-08",8.98,9.2,8.96,9.1,626500.0],["2023-05-09",9.02,10.04,9.02,10.01,667500.0],["2023-05-10",10.09,10.14,9.51,9.69,352600.0],["2023-05-11",9.71,9.78,9.55,9.72,259000.0],["2023-05-12",9.72,9.72,9.3,9.5,269800.0],["2023-05-15",9.51,9.65,9.38,9.46,170800.0],["2023-05-16",9.4,9.46,9.28,9.43,226800.0],["2023-05-17",9.4,9.8,9.4,9.77,208800.0],["2023-05-18",9.76,9.9,9.72,9.87,187000.0],["2023-05-19",9.97,10.05,9.69,9.73,263800.0],["2023-05-22",9.74,9.96,9.74,9.9,280800.0],["2023-05-23",9.85,10.0,9.8,9.8,289300.0],["2023-05-24",9.69,9.93,9.58,9.87,287400.0],["2023-05-25",9.91,9.98,9.58,9.64,294500.0],["2023-05-26",9.69,9.94,9.68,9.84,249000.0],["2023-05-30",9.9,10.19,9.85,10.11,317200.0],["2023-05-31",10.11,10.52,10.11,10.42,1155800.0],["2023-06-01",10.27,10.32,10.06,10.23,248300.0],["2023-06-02",10.26,10.48,10.09,10.42,275500.0],["2023-06-05",10.38,10.4,10.06,10.09,206900.0],["2023-06-06",10.13,10.52,10.1,10.42,276300.0],["2023-06-07",10.5,10.71,10.39,10.46,241400.0],["2023-06-08",10.46,10.61,10.34,10.41,202600.0],["2023-06-09",10.42,10.5,10.18,10.22,224500.0],["2023-06-12",10.29,10.29,10.12,10.17,171400.0],["2023-06-13",10.17,10.3,10.15,10.18,152300.0],["2023-06-14",10.15,11.24,10.12,10.99,810300.0],["2023-06-15",10.96,11.14,10.81,11.12,373400.0],["2023-06-16",11.12,11.12,10.96,11.01,366800.0],["2023-06-20",10.78,11.0,10.73,10.82,253700.0],["2023-06-21",10.8,10.8,10.62,10.63,201500.0],["2023-06-22",10.63,10.73,10.5,10.65,211000.0],["2023-06-23",10.53,10.65,10.42,10.58,459700.0],["2023-06-26",10.53,10.76,10.52,10.58,345200.0],["2023-06-27",10.59,10.83,10.5,10.71,194700.0],["2023-06-28",10.68,10.91,10.5,10.89,484700.0],["2023-06-29",10.95,11.07,10.6,10.85,459500.0],["2023-06-30",10.76,11.05,10.66,10.84,588900.0],["2023-07-03",10.91,11.25,10.8,11.23,250700.0],["2023-07-05",11.12,11.49,10.99,10.99,291600.0],["2023-07-06",10.84,10.97,10.67,10.82,233800.0],["2023-07-07",10.8,11.13,10.8,10.98,296200.0],["2023-07-10",10.94,11.14,10.85,11.05,158200.0],["2023-07-11",11.04,11.07,10.94,11.04,134800.0],["2023-07-12",11.17,11.17,10.85,10.88,160800.0],["2023-07-13",10.9,11.0,10.87,10.88,172600.0],["2023-07-14",10.85,10.85,10.53,10.6,216900.0],["2023-07-17",10.65,10.72,10.45,10.49,230200.0],["2023-07-18",10.47,10.63,10.44,10.6,179900.0],["2023-07-19",10.62,10.68,10.41,10.44,147200.0],["2023-07-20",10.41,10.5,10.24,10.26,248200.0],["2023-07-21",10.35,10.62,10.35,10.42,245300.0],["2023-07-24",10.39,10.44,10.2,10.41,208200.0],["2023-07-25",10.4,10.54,10.37,10.39,192200.0],["2023-07-26",10.44,10.56,10.36,10.55,173700.0],["2023-07-27",10.57,10.57,10.11,10.17,360900.0],["2023-07-28",10.18,10.52,10.18,10.28,223900.0],["2023-07-31",10.24,10.4,10.19,10.21,228700.0],["2023-08-01",10.22,11.02,10.15,11.01,540500.0],["2023-08-02",10.97,11.96,10.97,11.76,768100.0],["2023-08-03",11.71,12.19,11.62,11.7,326300.0],["2023-08-04",11.75,12.0,11.33,11.84,621200.0],["2023-08-07",11.84,12.13,11.58,11.97,305900.0],["2023-08-08",11.93,11.93,11.58,11.67,185800.0],["2023-08-09",11.62,11.74,11.47,11.61,238200.0],["2023-08-10",11.64,11.78,11.44,11.46,211200.0],["2023-08-11",11.44,11.6,11.32,11.41,187900.0],["2023-08-14",11.4,11.72,11.3,11.68,226800.0],["2023-08-15",12.0,12.66,11.86,12.34,1378300.0],["2023-08-16",12.36,12.41,11.2,11.25,813500.0],["2023-08-17",11.0,11.15,10.66,10.94,418800.0],["2023-08-18",10.89,11.19,10.8,11.01,341400.0],["2023-08-21",11.22,11.5,11.01,11.2,494200.0],["2023-08-22",11.41,11.45,10.91,11.13,409100.0],["2023-08-23",11.12,11.19,10.87,10.98,254100.0],["2023-08-24",10.98,10.99,10.72,10.73,192500.0],["2023-08-25",10.68,10.89,10.6,10.79,242800.0],["2023-08-28",10.8,11.12,10.8,11.04,364100.0],["2023-08-29",11.06,11.26,11.03,11.17,264300.0],["2023-08-30",11.15,11.41,11.1,11.24,426100.0],["2023-08-31",11.31,11.37,11.1,11.17,350800.0],["2023-09-01",11.25,11.46,11.23,11.35,217400.0],["2023-09-05",11.36,11.45,11.15,11.3,303500.0],["2023-09-06",13.53,13.98,12.61,12.9,3281000.0],["2023-09-07",13.18,13.18,12.32,12.34,1118900.0],["2023-09-08",12.43,12.58,12.06,12.12,733900.0],["2023-09-11",12.25,12.72,12.18,12.58,416400.0],["2023-09-12",12.52,12.74,12.34,12.46,340000.0],["2023-09-13",12.54,12.84,12.33,12.74,538800.0],["2023-09-14",12.74,13.02,12.59,12.99,513700.0],["2023-09-15",13.53,13.57,11.47,11.92,2029000.0],["2023-09-18",11.93,12.07,11.44,11.58,836100.0],["2023-09-19",11.57,11.57,11.26,11.36,463000.0],["2023-09-20",11.41,11.46,11.19,11.2,299100.0],["2023-09-21",11.09,11.2,10.79,10.82,575800.0],["2023-09-22",10.9,10.97,10.65,10.7,496400.0],["2023-09-25",10.79,10.79,10.39,10.49,381600.0],["2023-09-26",10.41,10.63,10.36,10.52,391200.0],["2023-09-27",10.53,10.78,10.5,10.56,330300.0],["2023-09-28",10.54,10.92,10.54,10.73,415600.0],["2023-09-29",10.78,10.91,10.6,10.72,502600.0],["2023-10-02",10.72,10.88,10.44,10.56,373700.0],["2023-10-03",10.56,10.62,10.3,10.54,499800.0],["2023-10-04",10.54,10.95,10.54,10.76,410600.0],["2023-10-05",10.88,10.88,10.32,10.72,355500.0],["2023-10-06",10.58,11.0,10.53,10.84,428300.0],["2023-10-09",10.76,11.14,10.76,11.12,241200.0],["2023-10-10",11.14,11.37,11.02,11.1,558300.0],["2023-10-11",11.09,11.18,10.6,10.79,367100.0],["2023-10-12",10.8,10.8,10.46,10.56,271100.0],["2023-10-13",10.6,10.71,10.21,10.46,338700.0],["2023-10-16",10.56,10.69,10.48,10.6,286300.0],["2023-10-17",10.52,10.84,10.52,10.78,301000.0],["2023-10-18",10.7,10.71,10.37,10.42,180000.0],["2023-10-19",10.49,10.56,9.91,10.0,840500.0],["2023-10-20",9.94,9.98,9.55,9.59,786500.0],["2023-10-23",9.54,9.84,9.47,9.62,380500.0],["2023-10-24",9.85,10.01,9.65,9.76,482100.0],["2023-10-25",9.71,10.64,9.59,10.5,1613700.0],["2023-10-26",10.6,10.64,9.94,10.05,647800.0],["2023-10-27",10.0,10.84,9.91,10.39,672300.0],["2023-10-30",10.5,10.51,10.23,10.41,287300.0],["2023-10-31",10.45,10.77,10.38,10.68,362400.0],["2023-11-01",10.65,10.77,10.46,10.72,332000.0],["2023-11-02",10.79,10.9,10.53,10.64,511300.0],["2023-11-03",10.83,10.87,10.64,10.73,393200.0],["2023-11-06",10.71,10.75,10.52,10.58,263700.0],["2023-11-07",10.55,10.68,10.35,10.4,371900.0],["2023-11-08",10.49,10.87,10.42,10.52,316600.0],["2023-11-09",10.5,10.55,10.3,10.45,342500.0],["2023-11-10",10.46,10.57,10.35,10.55,219300.0],["2023-11-13",10.5,10.51,10.37,10.43,172600.0],["2023-11-14",10.6,10.9,10.59,10.86,391400.0],["2023-11-15",10.77,10.92,10.61,10.67,358400.0],["2023-11-16",10.68,10.84,10.6,10.72,444300.0],["2023-11-17",10.63,10.97,10.63,10.97,364600.0],["2023-11-20",10.94,11.26,10.94,11.22,276200.0],["2023-11-21",11.15,11.28,11.07,11.16,233200.0],["2023-11-22",11.18,11.33,11.0,11.06,143300.0],["2023-11-24",10.89,11.23,10.89,11.22,132600.0],["2023-11-27",11.24,11.29,11.15,11.18,240500.0],["2023-11-28",11.2,11.45,11.15,11.31,458000.0],["2023-11-29",11.04,11.58,11.03,11.28,557600.0],["2023-11-30",11.32,11.42,11.09,11.29,328800.0],["2023-12-01",11.29,11.46,11.23,11.35,325400.0],["2023-12-04",11.07,11.38,11.07,11.35,248100.0],["2023-12-05",11.41,11.5,11.26,11.35,238400.0],["2023-12-06",11.44,11.51,11.06,11.1,413000.0],["2023-12-07",10.86,10.97,10.56,10.68,760600.0],["2023-12-08",10.66,11.22,10.56,10.85,533500.0],["2023-12-11",10.93,11.29,10.93,11.27,363100.0],["2023-12-12",11.25,11.6,11.19,11.54,343100.0],["2023-12-13",11.63,12.08,11.63,12.07,430300.0],["2023-12-14",12.57,13.04,12.4,12.88,708100.0],["2023-12-15",12.95,12.97,12.62,12.81,947100.0],["2023-12-18",12.89,12.89,12.44,12.72,407900.0],["2023-12-19",12.73,12.95,12.49,12.92,474800.0],["2023-12-20",12.89,12.99,12.71,12.72,323200.0],["2023-12-21",12.91,12.93,12.66,12.87,424600.0],["2023-12-22",12.94,12.99,12.82,12.89,219500.0],["2023-12-26",12.96,13.02,12.84,13.01,169000.0],["2023-12-27",13.0,13.23,12.91,13.17,351600.0],["2023-12-28",13.08,13.24,13.07,13.21,246800.0],["2023-12-29",13.26,13.44,13.02,13.04,270300.0],["2024-01-02",13.03,13.1,12.69,12.89,411200.0],["2024-01-03",12.75,12.83,12.31,12.32,448900.0],["2024-01-04",12.32,12.37,12.17,12.19,426200.0],["2024-01-05",12.07,12.3,11.92,11.98,495900.0],["2024-01-08",11.97,12.36,11.94,12.27,374100.0],["2024-01-09",12.07,12.24,11.97,12.09,321100.0],["2024-01-10",12.12,12.24,12.05,12.24,282600.0],["2024-01-11",12.17,12.23,11.95,12.18,290200.0],["2024-01-12",12.25,12.45,12.04,12.08,287100.0],["2024-01-16",11.91,12.0,11.71,11.8,368700.0],["2024-01-17",11.68,11.81,11.62,11.78,401300.0],["2024-01-18",11.76,12.16,11.76,12.15,502500.0],["2024-01-19",12.24,12.28,11.94,12.21,343300.0],["2024-01-22",12.36,12.64,12.29,12.53,314000.0],["2024-01-23",12.61,12.91,12.52,12.77,405800.0],["2024-01-24",12.94,12.94,12.49,12.5,246800.0],["2024-01-25",12.52,12.77,12.5,12.54,254200.0],["2024-01-26",12.63,12.68,12.54,12.61,254300.0],["2024-01-29",12.68,12.79,12.59,12.75,282700.0],["2024-01-30",12.7,12.85,12.69,12.74,358900.0],["2024-01-31",12.72,12.87,12.52,12.6,888300.0],["2024-02-01",12.69,13.04,12.64,12.98,702100.0],["2024-02-02",12.85,12.96,12.66,12.72,370100.0],["2024-02-05",12.7,12.71,12.44,12.67,447900.0],["2024-02-06",12.65,12.82,12.64,12.82,296600.0],["2024-02-07",12.89,12.9,12.63,12.64,607700.0],["2024-02-08",12.59,12.72,12.36,12.45,292200.0],["2024-02-09",12.43,12.71,12.35,12.71,350400.0],["2024-02-12",12.67,12.78,12.49,12.63,240800.0],["2024-02-13",12.34,12.34,11.96,12.03,360900.0],["2024-02-14",12.05,12.19,11.73,12.09,308500.0],["2024-02-15",12.15,12.44,11.95,12.43,302000.0],["2024-02-16",12.34,12.45,12.14,12.27,374500.0],["2024-02-20",12.07,12.07,11.76,11.79,361000.0],["2024-02-21",11.74,11.91,11.53,11.87,364900.0],["2024-02-22",11.98,11.98,11.55,11.56,418200.0],["2024-02-23",11.56,11.76,11.47,11.56,243700.0],["2024-02-26",11.58,11.78,11.37,11.58,273000.0],["2024-02-27",11.63,11.75,11.46,11.7,418600.0],["2024-02-28",11.62,11.67,11.32,11.39,272900.0],["2024-02-29",11.59,11.77,11.46,11.61,277800.0],["2024-03-01",11.64,11.84,11.43,11.82,254100.0],["2024-03-04",11.83,12.02,11.71,11.79,326100.0],["2024-03-05",11.67,11.74,11.33,11.4,245100.0],["2024-03-06",11.45,11.67,11.34,11.34,245000.0],["2024-03-07",11.42,11.56,11.39,11.44,226100.0],["2024-03-08",11.48,11.72,11.2,11.46,420200.0],["2024-03-11",11.49,11.99,11.39,11.84,530400.0],["2024-03-12",11.86,12.04,11.66,11.86,383200.0],["2024-03-13",11.86,12.12,11.86,11.9,265700.0],["2024-03-14",11.87,12.1,11.75,11.92,213600.0],["2024-03-15",11.76,11.89,11.54,11.71,466700.0],["2024-03-18",11.67,12.35,11.67,12.2,399700.0],["2024-03-19",12.14,12.53,12.14,12.38,462300.0],["2024-03-20",12.0,12.77,11.15,12.5,1112600.0],["2024-03-21",12.55,12.71,12.22,12.46,657000.0],["2024-03-22",12.55,12.64,12.25,12.54,454100.0],["2024-03-25",12.5,13.02,12.5,12.9,442500.0],["2024-03-26",12.95,13.51,12.85,13.23,631900.0],["2024-03-27",13.38,13.98,13.32,13.92,821200.0],["2024-03-28",13.91,14.23,13.78,14.1,789300.0],["2024-04-01",14.12,14.56,14.04,14.39,587200.0],["2024-04-02",14.31,14.46,13.93,14.01,638000.0],["2024-04-03",13.92,14.0,13.68,13.89,347500.0],["2024-04-04",14.13,14.51,14.02,14.25,484400.0],["2024-04-05",14.25,14.99,14.25,14.6,629600.0],["2024-04-08",14.58,14.77,14.38,14.55,325600.0],["2024-04-09",14.75,14.83,14.34,14.59,300500.0],["2024-04-10",14.29,14.43,14.08,14.19,320000.0],["2024-04-11",14.46,14.7,14.17,14.66,686000.0],["2024-04-12",14.61,14.73,14.35,14.63,507500.0],["2024-04-15",15.19,16.24,14.77,14.83,1836500.0],["2024-04-16",13.74,14.59,13.18,13.39,2026900.0],["2024-04-17",13.46,13.63,12.01,12.17,2087600.0],["2024-04-18",12.19,12.32,11.88,11.98,958700.0],["2024-04-19",11.83,12.23,11.83,12.18,1030900.0],["2024-04-22",12.28,12.79,12.27,12.68,667900.0],["2024-04-23",12.7,13.28,12.68,12.94,1161900.0],["2024-04-24",13.01,13.04,12.6,12.66,454100.0],["2024-04-25",12.58,12.68,12.36,12.41,308800.0],["2024-04-26",12.44,12.79,12.44,12.7,644800.0],["2024-04-29",12.65,12.77,12.44,12.65,318900.0],["2024-04-30",12.59,12.83,12.52,12.63,438400.0],["2024-05-01",12.69,12.82,12.46,12.48,459400.0],["2024-05-02",12.75,13.09,12.5,13.09,541000.0],["2024-05-03",13.36,13.82,13.13,13.38,600200.0],["2024-05-06",13.48,13.75,13.41,13.56,267500.0],["2024-05-07",13.62,13.7,13.39,13.4,696100.0],["2024-05-08",13.28,13.48,13.15,13.38,364600.0],["2024-05-09",13.4,13.5,13.2,13.38,329200.0],["2024-05-10",13.51,13.57,13.3,13.37,447800.0],["2024-05-13",13.59,14.26,12.83,14.18,1322900.0],["2024-05-14",14.19,14.32,13.41,13.84,671700.0],["2024-05-15",13.99,14.18,13.8,14.18,577800.0],["2024-05-16",13.8,14.04,13.67,13.86,883600.0],["2024-05-17",13.93,13.93,12.91,13.04,984800.0],["2024-05-20",12.89,13.06,12.81,12.94,561500.0],["2024-05-21",12.71,13.05,12.4,12.91,393600.0],["2024-05-22",12.87,12.88,12.54,12.6,432100.0],["2024-05-23",12.7,12.76,12.25,12.45,339600.0],["2024-05-24",12.54,13.16,12.52,12.88,473200.0],["2024-05-28",12.85,12.98,12.57,12.59,318600.0],["2024-05-29",12.58,12.75,12.38,12.6,474500.0],["2024-05-30",12.52,12.77,12.48,12.5,537000.0],["2024-05-31",12.5,12.62,12.27,12.55,596900.0],["2024-06-03",12.63,12.68,12.03,12.22,581700.0],["2024-06-04",12.19,12.47,12.09,12.39,489200.0],["2024-06-05",12.39,13.05,12.39,12.75,749600.0],["2024-06-06",12.8,12.8,12.4,12.67,538100.0],["2024-06-07",12.53,12.7,12.18,12.29,509200.0],["2024-06-10",12.13,12.3,11.55,11.6,774800.0],["2024-06-11",11.52,11.52,11.21,11.41,811700.0],["2024-06-12",11.57,11.8,11.4,11.41,660000.0],["2024-06-13",11.33,11.57,11.23,11.33,681900.0],["2024-06-14",11.23,11.35,10.82,10.88,872900.0],["2024-06-17",10.89,10.95,10.64,10.94,539600.0],["2024-06-18",10.9,11.28,10.8,11.27,715300.0],["2024-06-20",11.27,11.38,11.14,11.27,338000.0],["2024-06-21",11.28,11.56,11.22,11.54,570500.0],["2024-06-24",11.5,11.68,11.46,11.56,337100.0],["2024-06-25",11.54,11.59,11.42,11.42,291900.0],["2024-06-26",11.34,11.45,11.16,11.24,441500.0],["2024-06-27",11.33,11.48,11.15,11.21,467700.0],["2024-06-28",11.3,11.39,10.96,11.18,1488000.0],["2024-07-01",11.23,11.33,11.07,11.11,325600.0],["2024-07-02",11.03,11.2,10.95,11.17,402100.0],["2024-07-03",11.2,11.49,11.19,11.36,211700.0],["2024-07-05",11.27,11.31,10.88,10.96,644100.0],["2024-07-08",10.98,11.14,10.94,11.1,377200.0],["2024-07-09",11.04,11.16,10.7,10.87,959400.0],["2024-07-10",10.87,10.99,10.84,10.98,270000.0],["2024-07-11",11.18,11.52,11.17,11.39,481900.0],["2024-07-12",11.57,11.76,11.51,11.51,333500.0],["2024-07-15",11.72,11.75,11.52,11.54,478000.0],["2024-07-16",11.65,12.41,11.65,12.21,830300.0],["2024-07-17",12.05,12.19,11.98,12.1,341400.0],["2024-07-18",12.0,12.34,11.97,12.05,363100.0],["2024-07-19",12.04,12.2,11.98,12.1,618200.0],["2024-07-22",12.17,12.26,12.0,12.21,339700.0],["2024-07-23",12.18,12.58,12.13,12.42,379600.0],["2024-07-24",12.24,12.64,12.21,12.24,301600.0],["2024-07-25",12.3,12.89,12.15,12.76,415700.0],["2024-07-26",13.21,13.72,13.09,13.15,641400.0],["2024-07-29",13.34,13.52,13.16,13.31,445500.0],["2024-07-30",13.55,13.57,13.2,13.45,450300.0],["2024-07-31",13.52,13.65,13.3,13.31,498000.0],["2024-08-01",13.41,13.43,12.83,13.07,362200.0],["2024-08-02",12.6,12.61,12.15,12.5,472400.0],["2024-08-05",11.52,11.84,11.33,11.5,663100.0],["2024-08-06",11.58,11.66,10.99,11.01,774600.0],["2024-08-07",11.24,11.62,11.12,11.21,553400.0],["2024-08-08",11.35,11.4,11.16,11.29,741600.0],["2024-08-09",7.41,8.51,7.35,8.42,3306800.0],["2024-08-12",8.41,8.69,8.2,8.52,1396000.0],["2024-08-13",8.55,8.62,8.25,8.42,1081700.0],["2024-08-14",8.44,8.55,7.99,8.16,1287900.0],["2024-08-15",8.32,8.69,8.25,8.64,951900.0],["2024-08-16",8.6,8.81,8.6,8.73,641000.0],["2024-08-19",8.74,8.91,8.66,8.9,655700.0],["2024-08-20",8.88,9.29,8.88,9.16,676100.0],["2024-08-21",9.19,9.42,9.11,9.41,645600.0],["2024-08-22",9.48,9.6,9.36,9.46,698200.0],["2024-08-23",9.53,9.58,9.31,9.43,540200.0],["2024-08-26",9.5,9.6,9.3,9.35,510500.0],["2024-08-27",9.3,9.5,9.25,9.38,441900.0],["2024-08-28",9.42,9.42,9.03,9.2,460900.0],["2024-08-29",9.27,9.55,9.27,9.34,396500.0],["2024-08-30",9.38,9.59,9.26,9.32,488200.0],["2024-09-03",9.22,9.48,9.19,9.21,735100.0],["2024-09-04",8.73,9.11,8.4,8.57,1070100.0],["2024-09-05",8.54,8.77,8.45,8.65,776800.0],["2024-09-06",8.71,8.83,8.53,8.6,423100.0],["2024-09-09",8.54,8.65,8.28,8.29,576300.0],["2024-09-10",8.28,8.36,7.97,8.1,584800.0],["2024-09-11",8.01,8.1,7.74,8.05,587600.0],["2024-09-12",8.09,8.22,7.99,8.21,352000.0],["2024-09-13",8.27,8.55,8.27,8.47,561300.0],["2024-09-16",8.56,8.65,8.32,8.41,441400.0],["2024-09-17",8.45,8.66,8.38,8.5,678900.0],["2024-09-18",8.49,8.74,8.43,8.55,992900.0],["2024-09-19",8.75,9.15,8.65,8.98,580100.0],["2024-09-20",8.95,8.99,8.74,8.75,783900.0],["2024-09-23",8.8,8.81,8.55,8.61,388300.0],["2024-09-24",8.64,8.7,8.43,8.45,323000.0],["2024-09-25",8.41,8.69,8.32,8.34,423800.0],["2024-09-26",8.44,8.57,8.3,8.48,434800.0],["2024-09-27",8.57,8.73,8.49,8.55,320200.0],["2024-09-30",8.49,8.81,8.47,8.67,538300.0],["2024-10-01",8.65,8.73,8.36,8.48,724600.0],["2024-10-02",8.45,8.98,8.35,8.61,963000.0],["2024-10-03",8.56,8.71,8.4,8.48,515400.0],["2024-10-04",8.58,8.73,8.41,8.42,480700.0],["2024-10-07",8.34,8.54,8.32,8.39,354200.0],["2024-10-08",8.4,8.68,8.4,8.55,394400.0],["2024-10-09",8.52,8.84,8.52,8.73,683300.0],["2024-10-10",8.66,9.08,8.58,8.98,642300.0],["2024-10-11",8.98,9.13,8.85,8.92,446900.0],["2024-10-14",9.0,9.14,8.92,8.99,673700.0],["2024-10-15",8.99,9.23,8.89,8.89,402800.0],["2024-10-16",8.9,9.15,8.9,9.06,370700.0],["2024-10-17",9.05,9.2,9.01,9.2,354500.0],["2024-10-18",9.2,9.25,9.05,9.05,703400.0],["2024-10-21",9.2,9.21,8.94,9.01,508500.0],["2024-10-22",9.01,9.18,8.9,9.04,380800.0],["2024-10-23",9.0,9.09,8.84,8.89,290300.0],["2024-10-24",8.91,8.96,8.75,8.76,296700.0],["2024-10-25",8.82,8.88,8.73,8.74,427300.0],["2024-10-28",8.76,8.94,8.66,8.71,318700.0],["2024-10-29",8.68,8.76,8.65,8.68,404100.0],["2024-10-30",8.66,9.08,8.62,8.97,884400.0],["2024-10-31",8.87,8.94,8.59,8.59,514200.0],["2024-11-01",8.6,8.69,8.59,8.63,442100.0],["2024-11-04",8.6,8.8,8.57,8.62,517800.0],["2024-11-05",8.6,8.78,8.6,8.64,458200.0],["2024-11-06",9.06,9.31,9.06,9.29,662500.0],["2024-11-07",9.35,9.4,9.17,9.3,404000.0],["2024-11-08",9.51,9.68,9.39,9.41,503900.0],["2024-11-11",9.5,9.63,9.33,9.55,392800.0],["2024-11-12",9.47,9.59,9.43,9.48,460600.0],["2024-11-13",9.54,9.83,9.45,9.46,485600.0],["2024-11-14",9.42,9.55,9.17,9.24,324700.0],["2024-11-15",9.27,9.31,8.88,8.89,411300.0],["2024-11-18",8.89,8.95,8.76,8.89,344600.0],["2024-11-19",8.78,8.9,8.66,8.69,366500.0],["2024-11-20",8.66,8.81,8.57,8.78,361300.0],["2024-11-21",8.85,9.14,8.84,9.1,561800.0],["2024-11-22",9.14,9.37,9.06,9.34,352000.0],["2024-11-25",9.45,9.63,9.41,9.59,438200.0],["2024-11-26",9.53,9.53,9.28,9.32,311100.0],["2024-11-27",9.27,9.33,9.12,9.3,258700.0],["2024-11-29",9.3,9.44,9.28,9.32,198000.0],["2024-12-02",9.35,9.42,9.18,9.39,427300.0],["2024-12-03",9.1,9.36,8.87,9.23,542700.0],["2024-12-04",9.27,9.31,9.14,9.17,351700.0],["2024-12-05",9.12,9.14,8.83,8.86,375800.0],["2024-12-06",8.99,9.17,8.94,9.06,371500.0],["2024-12-09",9.12,9.26,9.07,9.23,362200.0],["2024-12-10",9.25,9.31,9.09,9.14,416300.0],["2024-12-11",9.07,9.2,8.98,9.1,452500.0],["2024-12-12",9.1,9.15,8.77,8.9,365100.0],["2024-12-13",8.92,8.94,8.58,8.78,793900.0],["2024-12-16",8.8,9.5,8.75,9.49,2073500.0],["2024-12-17",11.42,11.56,10.31,10.93,4059600.0],["2024-12-18",11.04,11.55,10.65,10.76,1835200.0],["2024-12-19",10.85,11.28,10.71,11.1,1495400.0],["2024-12-20",10.9,11.49,10.82,11.43,1204900.0],["2024-12-23",11.46,11.78,10.99,11.26,857600.0],["2024-12-24",11.26,11.46,11.23,11.45,286900.0],["2024-12-26",11.44,11.44,11.22,11.36,433500.0],["2024-12-27",11.29,11.37,11.04,11.35,576500.0],["2024-12-30",11.28,11.33,11.07,11.29,1092400.0],["2024-12-31",11.37,11.41,11.09,11.13,376600.0],["2025-01-02",11.24,11.26,10.78,10.88,676100.0],["2025-01-03",10.94,11.01,10.77,10.84,620200.0],["2025-01-06",10.87,11.23,10.7,10.82,670700.0],["2025-01-07",10.8,10.8,10.51,10.73,645100.0],["2025-01-08",10.67,10.8,10.57,10.79,531300.0],["2025-01-10",10.59,10.59,10.19,10.31,372600.0],["2025-01-13",10.22,10.39,9.96,10.15,544000.0],["2025-01-14",10.23,10.25,9.99,10.21,399300.0],["2025-01-15",10.42,10.42,10.0,10.15,336300.0],["2025-01-16",10.2,10.28,9.96,9.97,552400.0],["2025-01-17",10.11,10.11,9.93,10.08,667100.0],["2025-01-21",10.09,10.17,9.93,10.01,400000.0],["2025-01-22",9.97,10.04,9.67,9.8,652400.0],["2025-01-23",9.78,10.04,9.69,10.02,531900.0],["2025-01-24",10.0,10.35,9.94,10.16,352500.0],["2025-01-27",10.1,10.27,9.81,10.17,317700.0],["2025-01-28",10.17,10.44,10.12,10.37,426400.0],["2025-01-29",10.42,10.48,10.2,10.3,503600.0],["2025-01-30",10.29,10.54,10.23,10.28,356800.0],["2025-01-31",10.3,10.37,10.11,10.2,400700.0],["2025-02-03",10.01,10.23,10.0,10.17,325000.0],["2025-02-04",10.2,10.29,10.06,10.11,524800.0],["2025-02-05",10.14,10.38,10.14,10.37,361100.0],["2025-02-06",10.39,10.41,10.24,10.38,370400.0],["2025-02-07",10.43,10.52,10.3,10.48,526100.0],["2025-02-10",10.52,11.12,10.52,11.02,1255900.0],["2025-02-11",10.36,10.63,9.81,10.16,1576200.0],["2025-02-12",10.18,10.46,10.07,10.4,604400.0],["2025-02-13",10.33,10.47,10.0,10.13,594200.0],["2025-02-14",10.13,10.13,9.92,10.01,525700.0],["2025-02-18",9.92,10.05,9.63,9.79,595600.0],["2025-02-19",9.69,9.78,9.44,9.45,539600.0],["2025-02-20",9.44,9.49,9.06,9.23,566400.0],["2025-02-21",9.4,9.4,9.11,9.31,579700.0],["2025-02-24",9.78,9.92,9.52,9.91,923400.0],["2025-02-25",9.89,10.05,9.77,9.89,630900.0],["2025-02-26",9.88,9.97,9.75,9.87,399700.0],["2025-02-27",9.89,9.93,9.34,9.38,772600.0],["2025-02-28",9.45,9.54,9.21,9.37,434300.0],["2025-03-03",9.39,9.42,9.02,9.11,502000.0],["2025-03-04",9.01,9.19,8.92,9.07,393700.0],["2025-03-05",9.05,9.22,9.02,9.2,659800.0],["2025-03-06",9.1,9.15,8.94,9.04,318700.0],["2025-03-07",8.99,9.11,8.77,9.1,411700.0],["2025-03-10",8.99,9.11,8.76,8.83,437000.0],["2025-03-11",8.94,9.06,8.76,8.93,463700.0],["2025-03-12",8.95,8.96,8.74,8.94,416800.0],["2025-03-13",8.92,8.92,8.63,8.7,356700.0],["2025-03-14",8.65,8.99,8.65,8.98,397600.0],["2025-03-17",8.95,9.19,8.93,9.12,334100.0],["2025-03-18",9.03,9.12,8.95,9.03,352400.0],["2025-03-19",9.04,9.17,9.0,9.11,346400.0],["2025-03-20",9.01,9.19,8.85,9.06,328000.0],["2025-03-21",8.95,9.19,8.87,9.17,996900.0],["2025-03-24",9.36,9.36,8.95,9.0,441000.0],["2025-03-25",8.96,9.05,8.86,9.01,588100.0],["2025-03-26",8.99,9.03,8.81,8.83,348500.0],["2025-03-27",8.82,8.97,8.67,8.87,407400.0],["2025-03-28",8.86,8.86,8.4,8.5,398400.0],["2025-03-31",8.44,8.44,8.19,8.25,530300.0],["2025-04-01",8.23,8.46,8.11,8.34,387300.0],["2025-04-02",8.22,8.37,8.21,8.32,372600.0],["2025-04-03",8.02,8.1,7.69,7.83,561500.0],["2025-04-04",7.57,7.67,7.31,7.47,527500.0],["2025-04-07",7.14,7.54,6.93,7.17,685000.0],["2025-04-08",7.37,7.56,7.04,7.11,636500.0],["2025-04-09",6.98,8.14,6.93,7.98,679700.0],["2025-04-10",7.75,7.75,7.47,7.57,293700.0],["2025-04-11",7.57,7.84,7.46,7.81,388600.0],["2025-04-14",7.93,7.94,7.66,7.84,310500.0],["2025-04-15",7.79,7.91,7.73,7.82,287600.0],["2025-04-16",7.77,7.86,7.69,7.78,214000.0],["2025-04-17",7.79,7.84,7.65,7.65,428400.0],["2025-04-21",7.59,7.71,7.54,7.68,362600.0],["2025-04-22",7.75,7.93,7.64,7.92,557600.0],["2025-04-23",8.11,8.22,7.95,8.01,361800.0],["2025-04-24",8.04,8.31,8.04,8.3,302500.0],["2025-04-25",8.25,8.32,8.2,8.32,184100.0],["2025-04-28",8.35,8.43,8.2,8.37,302800.0],["2025-04-29",8.3,8.59,8.3,8.52,340800.0],["2025-04-30",8.4,8.4,8.22,8.28,301200.0],["2025-05-01",8.33,8.33,8.07,8.1,426400.0],["2025-05-02",8.17,8.29,8.14,8.24,390400.0],["2025-05-05",8.16,8.45,8.16,8.42,292800.0],["2025-05-06",8.3,8.46,8.23,8.36,215700.0],["2025-05-07",8.45,8.53,8.38,8.46,253000.0],["2025-05-08",8.51,8.85,8.47,8.81,425100.0],["2025-05-09",11.39,11.39,9.68,9.74,1478600.0],["2025-05-12",10.12,10.22,9.64,9.77,671300.0],["2025-05-13",9.77,9.89,9.58,9.69,574900.0],["2025-05-14",9.71,9.71,9.55,9.6,599000.0],["2025-05-15",9.54,9.68,9.52,9.65,396300.0],["2025-05-16",9.63,9.77,9.52,9.77,428100.0],["2025-05-19",9.53,9.85,9.48,9.8,431200.0],["2025-05-20",9.76,9.8,9.68,9.77,383200.0],["2025-05-21",9.64,9.74,9.46,9.55,425200.0],["2025-05-22",9.53,9.8,9.5,9.7,329500.0],["2025-05-23",9.6,9.69,9.44,9.45,270700.0],["2025-05-27",9.55,9.56,9.17,9.46,397700.0],["2025-05-28",9.43,9.48,9.19,9.21,275600.0],["2025-05-29",9.27,9.3,9.14,9.18,283000.0],["2025-05-30",9.14,9.43,9.06,9.39,1405700.0],["2025-06-02",9.39,9.61,9.3,9.42,429700.0],["2025-06-03",9.43,9.57,9.33,9.46,253200.0],["2025-06-04",9.46,9.8,9.46,9.77,465700.0],["2025-06-05",9.8,9.99,9.64,9.81,385500.0],["2025-06-06",9.96,10.29,9.85,10.26,703500.0],["2025-06-09",10.28,10.37,10.17,10.34,328900.0],["2025-06-10",10.34,10.45,10.18,10.21,322100.0],["2025-06-11",10.21,10.23,10.06,10.1,376100.0],["2025-06-12",10.04,10.09,9.99,10.01,326400.0],["2025-06-13",9.83,9.89,9.7,9.72,532700.0],["2025-06-16",9.75,9.8,9.67,9.77,321200.0],["2025-06-17",9.7,9.93,9.69,9.77,280800.0],["2025-06-18",9.72,9.8,9.53,9.57,294600.0],["2025-06-20",9.63,9.65,9.43,9.46,1315000.0],["2025-06-23",9.45,9.71,9.41,9.68,370100.0],["2025-06-24",9.72,9.91,9.7,9.81,391000.0],["2025-06-25",9.84,9.89,9.66,9.72,311700.0],["2025-06-26",9.77,9.97,9.69,9.96,399000.0],["2025-06-27",9.98,10.04,9.76,9.85,1438500.0],["2025-06-30",9.87,10.01,9.79,9.9,450000.0],["2025-07-01",9.84,10.18,9.78,10.18,506400.0],["2025-07-02",10.19,10.34,10.12,10.23,421900.0],["2025-07-03",10.3,10.48,10.28,10.35,227300.0],["2025-07-07",10.3,10.42,10.15,10.31,573900.0],["2025-07-08",10.39,10.5,10.26,10.3,237400.0],["2025-07-09",10.37,10.41,9.94,10.16,226900.0],["2025-07-10",10.11,10.11,9.84,9.89,257500.0],["2025-07-11",9.89,10.0,9.52,9.56,411000.0],["2025-07-14",9.61,9.7,9.52,9.59,506900.0],["2025-07-15",9.61,9.61,9.31,9.36,432600.0],["2025-07-16",9.45,9.46,9.28,9.4,317800.0],["2025-07-17",9.44,9.58,9.41,9.52,296300.0],["2025-07-18",9.6,9.6,9.36,9.44,366200.0],["2025-07-21",9.48,9.56,9.36,9.44,295700.0],["2025-07-22",9.43,9.52,9.35,9.36,215800.0],["2025-07-23",9.44,9.47,9.29,9.4,250400.0],["2025-07-24",9.4,9.4,9.2,9.37,257600.0],["2025-07-25",9.39,9.48,9.33,9.47,179100.0],["2025-07-28",9.51,9.51,9.32,9.33,317200.0],["2025-07-29",9.4,9.43,9.2,9.28,325600.0],["2025-07-30",9.3,9.36,9.03,9.05,312500.0],["2025-07-31",9.04,9.14,8.98,9.02,427900.0],["2025-08-01",8.92,9.06,8.73,8.8,612400.0],["2025-08-04",8.88,9.09,8.84,9.07,326500.0],["2025-08-05",9.12,9.15,9.0,9.03,311200.0],["2025-08-06",9.04,9.16,8.97,9.12,263800.0],["2025-08-07",9.16,9.18,9.05,9.13,493800.0],["2025-08-08",9.19,10.37,9.19,9.94,1093800.0],["2025-08-11",9.94,9.95,9.71,9.73,540000.0],["2025-08-12",9.73,9.85,9.45,9.76,448300.0],["2025-08-13",9.84,10.09,9.78,10.07,407500.0],["2025-08-14",10.04,10.08,9.91,10.05,300000.0],["2025-08-15",10.07,10.1,9.93,10.03,693400.0],["2025-08-18",9.98,10.26,9.92,10.16,486500.0],["2025-08-19",10.17,10.2,9.99,10.12,380700.0],["2025-08-20",10.12,10.23,9.99,10.21,338400.0],["2025-08-21",10.14,10.46,10.12,10.45,478300.0],["2025-08-22",10.48,10.74,10.42,10.55,415200.0],["2025-08-25",10.51,10.52,9.93,10.01,295100.0],["2025-08-26",9.97,10.28,9.93,10.1,540600.0],["2025-08-27",10.07,10.29,9.97,10.29,421800.0],["2025-08-28",10.3,10.36,10.15,10.17,316300.0],["2025-08-29",10.15,10.22,10.12,10.17,256200.0],["2025-09-02",10.04,10.15,9.83,9.87,321400.0],["2025-09-03",9.84,9.89,9.65,9.72,424500.0],["2025-09-04",9.73,9.73,9.54,9.66,276400.0],["2025-09-05",9.7,9.87,9.65,9.81,366800.0],["2025-09-08",9.8,10.01,9.78,9.98,296800.0],["2025-09-09",9.98,10.07,9.91,9.94,289800.0],["2025-09-10",9.93,10.06,9.78,9.95,588300.0],["2025-09-11",9.95,10.46,9.95,10.46,448700.0],["2025-09-12",10.46,10.48,10.2,10.24,258300.0],["2025-09-15",10.24,10.32,9.94,9.97,305800.0],["2025-09-16",9.92,9.94,9.65,9.76,293800.0],["2025-09-17",9.81,10.05,9.66,9.9,385500.0],["2025-09-18",9.96,10.39,9.96,10.36,688200.0],["2025-09-19",10.45,10.46,10.12,10.19,653100.0],["2025-09-22",10.19,10.35,10.09,10.28,343100.0],["2025-09-23",10.31,10.45,10.17,10.23,260200.0],["2025-09-24",10.22,10.34,10.02,10.19,271200.0],["2025-09-25",10.09,10.12,9.91,9.94,245200.0],["2025-09-26",9.95,10.03,9.87,9.93,290900.0],["2025-09-29",10.01,10.07,9.84,9.93,280300.0],["2025-09-30",9.92,9.92,9.63,9.77,354800.0],["2025-10-01",9.69,9.89,9.64,9.77,354500.0],["2025-10-02",9.79,9.82,9.63,9.79,211600.0],["2025-10-03",9.8,9.9,9.65,9.7,203900.0],["2025-10-06",9.7,9.79,9.58,9.65,257700.0],["2025-10-07",9.63,9.66,9.29,9.32,268500.0],["2025-10-08",9.36,9.41,9.3,9.34,171100.0],["2025-10-09",9.35,9.37,9.22,9.34,155500.0],["2025-10-10",9.34,9.41,8.97,9.05,381800.0],["2025-10-13",9.07,9.15,9.0,9.08,217500.0],["2025-10-14",8.98,9.16,8.98,9.09,456700.0],["2025-10-15",9.18,9.18,8.98,9.15,431900.0],["2025-10-16",9.15,9.16,8.9,8.98,335700.0],["2025-10-17",8.94,9.07,8.89,8.99,448400.0],["2025-10-20",9.04,9.32,9.04,9.3,223200.0],["2025-10-21",9.3,9.72,9.26,9.69,482500.0],["2025-10-22",9.65,9.65,9.42,9.47,333600.0],["2025-10-23",9.49,9.67,9.46,9.62,241100.0],["2025-10-24",9.68,9.86,9.6,9.68,291800.0],["2025-10-27",9.7,9.79,9.55,9.58,221600.0],["2025-10-28",9.58,9.64,9.4,9.43,252200.0],["2025-10-29",9.43,9.45,9.22,9.39,504000.0],["2025-10-30",9.33,9.5,9.22,9.24,323800.0],["2025-10-31",9.21,9.31,9.16,9.21,214600.0],["2025-11-03",9.25,9.25,9.02,9.14,273800.0],["2025-11-04",9.13,9.24,9.0,9.02,315100.0],["2025-11-05",9.04,9.32,9.02,9.3,262000.0],["2025-11-06",9.29,9.59,9.13,9.23,252200.0],["2025-11-07",9.12,9.15,9.0,9.13,300000.0],["2025-11-10",9.19,9.34,9.15,9.31,197800.0],["2025-11-11",9.3,9.45,9.22,9.43,285500.0],["2025-11-12",9.43,9.48,9.36,9.45,222900.0],["2025-11-13",9.42,9.45,9.05,9.1,309000.0],["2025-11-14",9.03,9.03,8.86,8.97,348900.0],["2025-11-17",8.92,8.97,8.63,8.65,439000.0],["2025-11-18",8.61,8.8,8.53,8.72,327700.0],["2025-11-19",8.7,8.78,8.6,8.72,517200.0],["2025-11-20",8.84,9.03,8.69,8.7,556700.0],["2025-11-21",8.7,9.11,8.63,8.95,578400.0],["2025-11-24",8.95,9.04,8.73,8.91,434900.0],["2025-11-25",8.93,9.12,8.91,9.02,481700.0],["2025-11-26",9.03,9.03,8.8,8.81,633100.0],["2025-11-28",8.79,8.99,8.79,8.86,218500.0],["2025-12-01",8.76,9.14,8.76,8.97,968100.0],["2025-12-02",8.97,9.18,8.97,9.13,424900.0],["2025-12-03",9.16,9.27,9.04,9.24,309100.0],["2025-12-04",9.26,9.29,9.06,9.29,378900.0],["2025-12-05",9.31,9.42,9.26,9.3,291600.0],["2025-12-08",9.35,9.38,9.07,9.14,501800.0],["2025-12-09",9.09,9.26,9.07,9.13,405500.0],["2025-12-10",9.12,9.38,9.12,9.23,593500.0],["2025-12-11",9.27,9.47,9.22,9.24,2517400.0],["2025-12-12",10.99,11.2,9.91,10.06,3576500.0],["2025-12-15",10.04,10.08,9.42,9.65,1308500.0],["2025-12-16",9.62,10.1,9.6,10.1,2628400.0],["2025-12-17",10.1,10.29,9.95,10.24,1589600.0],["2025-12-18",10.34,10.79,10.34,10.59,859500.0],["2025-12-19",10.55,10.6,10.41,10.47,781300.0],["2025-12-22",10.53,10.68,10.51,10.55,378800.0],["2025-12-23",10.55,10.6,10.43,10.48,371700.0],["2025-12-24",10.44,10.5,10.23,10.45,603200.0],["2025-12-26",10.41,10.55,10.36,10.54,369200.0],["2025-12-29",10.45,10.63,10.42,10.49,385100.0],["2025-12-30",10.47,10.64,10.42,10.54,368600.0],["2025-12-31",10.57,10.61,10.52,10.55,281100.0],["2026-01-02",10.56,10.61,9.85,9.97,469800.0],["2026-01-05",9.98,10.33,9.92,10.2,429600.0],["2026-01-06",10.18,10.54,10.07,10.49,379800.0],["2026-01-07",10.54,10.64,10.49,10.58,277400.0],["2026-01-08",10.5,10.63,10.48,10.58,401100.0],["2026-01-09",10.59,10.74,10.46,10.68,349300.0],["2026-01-12",10.65,10.68,10.45,10.62,375700.0],["2026-01-13",10.64,10.65,10.44,10.46,268800.0],["2026-01-14",10.47,10.57,10.12,10.25,393300.0],["2026-01-15",10.22,10.31,10.07,10.09,393500.0],["2026-01-16",10.13,10.14,10.01,10.04,583500.0],["2026-01-20",9.86,10.01,9.8,9.91,666300.0],["2026-01-21",9.87,10.13,9.87,10.09,468000.0],["2026-01-22",10.15,10.4,10.14,10.33,375800.0],["2026-01-23",10.37,10.71,10.31,10.64,678000.0],["2026-01-26",10.65,10.73,10.5,10.54,401000.0],["2026-01-27",10.55,10.73,10.42,10.69,458800.0],["2026-01-28",10.69,10.75,10.47,10.47,526300.0],["2026-01-29",10.41,10.59,9.81,10.05,478900.0],["2026-01-30",9.93,10.14,9.93,10.02,396800.0],["2026-02-02",10.02,10.48,10.0,10.3,577700.0],["2026-02-03",10.2,10.26,9.53,9.63,808800.0],["2026-02-04",9.61,9.86,9.51,9.85,755100.0],["2026-02-05",9.78,9.89,9.66,9.82,752500.0],["2026-02-06",11.0,12.0,10.87,11.83,2825800.0],["2026-02-09",11.74,11.96,11.6,11.81,1149000.0],["2026-02-10",11.83,11.9,11.26,11.56,872500.0],["2026-02-11",11.6,11.6,11.04,11.16,719200.0],["2026-02-12",11.18,11.53,11.03,11.51,865300.0],["2026-02-13",13.0,13.7,12.86,13.4,1723900.0],["2026-02-17",13.21,13.75,13.2,13.55,1335900.0],["2026-02-18",13.55,13.9,13.41,13.43,858900.0],["2026-02-19",13.42,13.48,13.15,13.2,906400.0],["2026-02-20",13.19,13.31,12.92,13.03,1088200.0],["2026-02-23",12.91,12.92,12.23,12.39,542400.0],["2026-02-24",12.39,12.91,12.39,12.88,556300.0],["2026-02-25",12.93,14.81,12.68,14.71,3615700.0],["2026-02-26",14.74,15.15,14.64,14.67,1250600.0],["2026-02-27",14.42,14.74,14.3,14.58,844400.0],["2026-03-02",14.25,14.96,14.25,14.75,951000.0],["2026-03-03",14.42,14.98,14.35,14.85,856100.0],["2026-03-04",14.98,15.54,14.68,15.19,1074700.0],["2026-03-05",15.03,15.61,14.97,15.2,776500.0],["2026-03-06",14.86,15.52,14.53,14.65,1056000.0],["2026-03-09",14.41,14.92,14.02,14.88,1075700.0],["2026-03-10",14.88,15.04,14.43,14.65,752500.0],["2026-03-11",14.65,15.12,14.41,14.63,726100.0],["2026-03-12",14.57,14.78,14.13,14.16,628700.0],["2026-03-13",14.16,14.41,13.68,13.87,716800.0],["2026-03-16",13.89,14.11,13.71,14.04,653500.0],["2026-03-17",14.1,14.6,14.1,14.38,757300.0],["2026-03-18",14.3,14.7,14.24,14.3,676900.0],["2026-03-19",14.08,14.54,14.05,14.3,873500.0],["2026-03-20",14.3,14.31,13.81,14.08,1271600.0],["2026-03-23",14.26,14.82,14.19,14.7,670900.0],["2026-03-24",14.49,14.65,14.06,14.08,726800.0],["2026-03-25",14.34,14.47,13.6,14.17,713400.0],["2026-03-26",14.02,14.25,13.68,13.7,705700.0],["2026-03-27",13.46,13.52,12.97,13.1,832400.0],["2026-03-30",13.25,13.42,13.04,13.22,498400.0],["2026-03-31",13.35,13.56,13.04,13.5,626800.0],["2026-04-01",13.7,14.11,13.44,13.75,692100.0],["2026-04-02",13.45,14.07,13.4,13.9,651000.0],["2026-04-06",13.79,13.92,13.61,13.67,597800.0],["2026-04-07",13.58,13.82,13.37,13.66,479500.0],["2026-04-08",14.33,14.67,14.0,14.09,1381000.0],["2026-04-09",13.98,14.23,13.38,14.15,884300.0],["2026-04-10",14.13,14.16,13.46,13.55,894400.0],["2026-04-13",13.45,14.1,13.35,14.07,565300.0],["2026-04-14",14.19,14.82,14.11,14.5,1151400.0],["2026-04-15",14.81,15.25,14.7,15.07,833200.0],["2026-04-16",15.22,15.26,13.66,14.04,1548100.0],["2026-04-17",14.57,15.24,14.46,15.15,1544200.0],["2026-04-20",15.02,15.32,14.89,14.95,674400.0],["2026-04-21",15.64,15.8,15.0,15.25,1582300.0],["2026-04-22",15.34,15.41,14.33,14.61,1004800.0],["2026-04-23",14.35,14.43,13.67,13.96,906700.0],["2026-04-24",14.06,14.3,13.8,14.29,619000.0],["2026-04-27",14.13,14.45,14.02,14.08,776500.0],["2026-04-28",13.92,14.53,13.89,14.06,877500.0],["2026-04-29",13.83,13.87,13.32,13.61,1151600.0],["2026-04-30",13.6,13.98,13.5,13.96,616300.0],["2026-05-01",14.18,14.71,14.02,14.54,827400.0],["2026-05-04",14.56,15.35,14.55,15.26,1028600.0],["2026-05-05",15.36,15.56,15.13,15.4,1360100.0],["2026-05-06",15.51,15.56,14.94,15.23,1201100.0],["2026-05-07",15.48,15.78,15.31,15.36,1420000.0],["2026-05-08",14.76,15.68,13.76,15.61,2319800.0],["2026-05-11",15.6,16.48,14.86,14.98,2461700.0],["2026-05-12",14.86,14.9,14.33,14.67,1215300.0],["2026-05-13",14.6,14.75,13.82,13.89,1187800.0],["2026-05-14",13.91,14.04,13.36,13.57,1929200.0],["2026-05-15",13.55,14.68,13.52,14.26,1319200.0],["2026-05-18",14.11,14.2,13.74,14.13,915700.0],["2026-05-19",14.25,14.49,13.98,14.15,854800.0],["2026-05-20",14.01,14.86,13.66,14.81,1044800.0],["2026-05-21",14.58,15.73,14.25,15.36,1529100.0],["2026-05-22",15.5,16.23,15.5,16.03,1648000.0],["2026-05-26",16.0,16.81,15.69,16.68,1401200.0],["2026-05-27",16.76,17.27,16.45,17.19,1426400.0],["2026-05-28",17.23,17.23,16.81,16.84,689900.0],["2026-05-29",16.95,17.62,16.87,17.18,771300.0],["2026-06-01",17.26,17.97,17.08,17.87,904000.0],["2026-06-02",17.55,17.79,17.3,17.57,955700.0],["2026-06-03",17.22,17.28,16.15,16.18,1107300.0],["2026-06-04",16.39,16.4,15.88,15.92,938700.0],["2026-06-05",15.8,15.86,14.61,14.89,1481900.0],["2026-06-08",14.94,15.54,14.73,15.4,1021400.0],["2026-06-09",15.4,15.96,14.5,15.49,1487100.0],["2026-06-10",15.14,16.3,15.05,16.01,1427400.0],["2026-06-11",15.9,16.43,15.63,16.34,691800.0],["2026-06-12",16.47,16.86,16.08,16.45,605000.0],["2026-06-15",16.85,16.93,16.41,16.57,601400.0],["2026-06-16",16.55,17.23,16.34,17.07,730200.0],["2026-06-17",16.91,17.38,16.71,16.87,740900.0],["2026-06-18",17.07,17.81,16.62,17.26,1770600.0],["2026-06-22",17.1,17.9,17.02,17.31,1138000.0],["2026-06-23",17.19,17.82,17.19,17.32,899500.0],["2026-06-24",17.65,17.65,16.96,17.38,1324800.0],["2026-06-25",17.32,17.82,17.2,17.65,591900.0],["2026-06-26",17.65,19.67,17.6,19.29,4318700.0],["2026-06-29",19.27,19.76,19.0,19.59,2248600.0],["2026-06-30",19.4,20.17,19.22,20.13,949400.0],["2026-07-01",20.31,21.05,20.12,20.14,1183900.0],["2026-07-02",20.12,20.44,19.18,19.21,968800.0],["2026-07-06",19,19.9,18.73,19.87,894222.726905],["2026-07-07",20.12,20.5,19.27,19.43,650981.024677],["2026-07-08",18.892,19.19,18.08,18.47,882408.04691],["2026-07-09",18.25,19.6,18.21,19.44,625080.849992],["2026-07-10",19.59,19.75,19.06,19.33,431889.391477],["2026-07-13",19.33,19.56,18.94,19.38,577332.102651],["2026-07-14",19.04,19.85,19.04,19.46,451490.108152],["2026-07-15",19.64,19.95,19.28,19.33,441270.297393],["2026-07-16",19.33,19.765,18.92,19.25,674136.764837],["2026-07-17",18.74,19.48,18.59,18.97,825207.117695],["2026-07-20",18.97,19.22,18.62,18.7,560944.174608],["2026-07-21",18.69,18.925,18.125,18.44,553165.196118],["2026-07-22",18.28,18.3,17.07,17.16,793067.778042],["2026-07-23",16.845,17.16,15.83,15.91,1336005.931463],["2026-07-24",16.24,17.18,16.055,16.87,765090.496916],["2026-07-27",17.37,17.535,16.93,17.01,563240.519455],["2026-07-28",17.14,17.35,16.28,16.78,693865.678844],["2026-07-29",16.79,17.2,16.59,16.73,589281.277559],["2026-07-30",17.115,17.4391,16.8717,17.07,584734.590388],["2026-07-31",17.16,17.4245,16.59,16.7,487720.042039],["2026-08-03",17.118,17.34,16.85,16.99,536500.750351],["2026-08-04",16.98,18,16.85,17.72,561945.771942],["2026-08-05",17.8,17.8,17.07,17.13,392007.281501],["2026-08-06",16.64,17.075,16.47,16.81,524639.302127],["2026-08-07",20.498,20.674,17.23,18.49,2077485.043619],["2026-08-10",18.16,18.64,17.94,18.19,390830.799781],["2026-08-11",18.5,18.94,18.1,18.52,769542.96389],["2026-08-12",18.5,18.68,18.045,18.57,747485.653722],["2026-08-13",18.85,19.08,18.43,18.91,493441.398929]]}