{"t":"NPKI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-09-06",1.369,1.5476,1.369,1.369,19320.0],["1990-09-07",1.369,1.5476,1.369,1.369,0.0],["1990-09-10",1.369,1.4881,1.3095,1.3095,7140.0],["1990-09-11",1.3095,1.4881,1.3095,1.3095,420.0],["1990-09-12",1.3095,1.4881,1.3095,1.3095,0.0],["1990-09-13",1.3095,1.3095,1.1905,1.1905,7560.0],["1990-09-14",1.1905,1.3095,1.1905,1.1905,0.0],["1990-09-17",1.1905,1.4286,1.1905,1.1905,4620.0],["1990-09-18",1.1905,1.4286,1.1905,1.1905,22680.0],["1990-09-19",1.1905,1.4286,1.1905,1.1905,420.0],["1990-09-20",1.1905,1.4286,1.1905,1.1905,0.0],["1990-09-21",1.1905,1.1905,1.1905,1.1905,0.0],["1990-09-24",1.1905,1.1905,1.1905,1.1905,0.0],["1990-09-25",1.1905,1.1905,1.1905,1.1905,0.0],["1990-09-26",1.1905,1.4286,1.1905,1.1905,1680.0],["1990-09-27",1.1905,1.4286,1.1905,1.1905,4200.0],["1990-09-28",1.1905,1.4286,1.1905,1.1905,420.0],["1990-10-01",1.1905,1.1905,1.1905,1.1905,0.0],["1990-10-02",1.1905,1.4286,1.1905,1.1905,0.0],["1990-10-03",1.1905,1.4286,1.1905,1.1905,0.0],["1990-10-04",1.1905,1.4286,1.1905,1.1905,0.0],["1990-10-05",1.1905,1.4286,1.1905,1.1905,420.0],["1990-10-08",1.1905,1.4286,1.1905,1.1905,0.0],["1990-10-09",1.1905,1.4286,1.1905,1.1905,17640.0],["1990-10-10",1.1905,1.4286,1.1905,1.1905,0.0],["1990-10-11",1.1905,1.4286,1.1905,1.1905,0.0],["1990-10-12",1.1905,1.4286,1.1905,1.1905,0.0],["1990-10-15",1.1905,1.4286,1.1905,1.1905,8400.0],["1990-10-16",1.1905,1.4286,1.1905,1.1905,6720.0],["1990-10-17",1.1905,1.4286,1.1905,1.1905,420.0],["1990-10-18",1.1905,1.369,1.1905,1.1905,44520.0],["1990-10-19",1.1905,1.369,1.1905,1.1905,0.0],["1990-10-22",1.1905,1.369,1.1905,1.1905,0.0],["1990-10-23",1.1905,1.369,1.1905,1.1905,420.0],["1990-10-24",1.1905,1.369,1.1905,1.1905,0.0],["1990-10-25",1.1905,1.369,1.1905,1.1905,0.0],["1990-10-26",1.1905,1.369,1.1905,1.1905,0.0],["1990-10-29",1.1905,1.369,1.1905,1.1905,0.0],["1990-10-30",1.1905,1.369,1.1905,1.1905,420.0],["1990-10-31",1.1905,1.1905,1.1905,1.1905,0.0],["1990-11-01",1.1905,1.369,1.1905,1.1905,0.0],["1990-11-02",1.1905,1.369,1.1905,1.1905,0.0],["1990-11-05",1.1905,1.369,1.1905,1.1905,420.0],["1990-11-06",1.1905,1.369,1.1905,1.1905,420.0],["1990-11-07",1.25,1.4881,1.25,1.25,2520.0],["1990-11-08",1.3095,1.4286,1.3095,1.3095,4200.0],["1990-11-09",1.3095,1.4286,1.25,1.25,420.0],["1990-11-12",1.25,1.4286,1.25,1.25,0.0],["1990-11-13",1.25,1.4286,1.25,1.25,0.0],["1990-11-14",1.25,1.4286,1.25,1.25,1680.0],["1990-11-15",1.25,1.369,1.25,1.25,4200.0],["1990-11-16",1.25,1.369,1.25,1.25,2100.0],["1990-11-19",1.25,1.369,1.25,1.25,840.0],["1990-11-20",1.25,1.369,1.25,1.25,2100.0],["1990-11-21",1.25,1.3095,1.1905,1.1905,5880.0],["1990-11-23",1.1905,1.3095,1.1905,1.1905,1260.0],["1990-11-26",1.1905,1.3095,1.1905,1.1905,0.0],["1990-11-27",1.1905,1.3095,1.1905,1.1905,3780.0],["1990-11-28",1.1905,1.3095,1.131,1.131,1680.0],["1990-11-29",1.131,1.3095,1.131,1.131,420.0],["1990-11-30",1.131,1.3095,1.131,1.131,1260.0],["1990-12-03",1.131,1.25,1.131,1.131,420.0],["1990-12-04",1.131,1.25,1.131,1.131,840.0],["1990-12-05",1.131,1.25,1.0714,1.0714,10080.0],["1990-12-06",1.0714,1.25,1.0714,1.0714,1260.0],["1990-12-07",1.0714,1.25,1.0714,1.0714,420.0],["1990-12-10",1.0714,1.25,1.0714,1.0714,3780.0],["1990-12-11",1.0714,1.25,1.0714,1.0714,13860.0],["1990-12-12",1.0714,1.25,1.0714,1.0714,2100.0],["1990-12-13",1.0714,1.25,1.0714,1.0714,1680.0],["1990-12-14",1.0714,1.25,1.0714,1.0714,0.0],["1990-12-17",1.0714,1.25,1.0714,1.0714,420.0],["1990-12-18",1.0714,1.25,1.0714,1.0714,420.0],["1990-12-19",1.0714,1.25,1.0714,1.0714,1260.0],["1990-12-20",1.0714,1.25,1.0714,1.0714,1680.0],["1990-12-21",1.0714,1.25,1.0714,1.0714,1260.0],["1990-12-24",1.0714,1.25,1.0714,1.0714,420.0],["1990-12-26",1.0714,1.1905,1.0714,1.0714,0.0],["1990-12-27",1.0714,1.1905,1.0714,1.0714,840.0],["1990-12-28",1.0714,1.25,1.0714,1.0714,840.0],["1990-12-31",1.0714,1.1905,1.0714,1.0714,1260.0],["1991-01-02",1.0714,1.1905,1.0714,1.0714,0.0],["1991-01-03",1.0714,1.1905,1.0714,1.0714,1260.0],["1991-01-04",1.0714,1.1905,1.0714,1.0714,0.0],["1991-01-07",1.0714,1.1905,1.0714,1.0714,1680.0],["1991-01-08",1.0714,1.1905,1.0714,1.0714,0.0],["1991-01-09",1.0714,1.0714,1.0714,1.0714,0.0],["1991-01-10",1.0714,1.1905,1.0714,1.0714,0.0],["1991-01-11",1.0714,1.1905,1.0714,1.0714,1260.0],["1991-01-14",1.0714,1.1905,1.0714,1.0714,1680.0],["1991-01-15",1.0714,1.1905,1.0714,1.0714,0.0],["1991-01-16",1.0714,1.1905,1.0714,1.0714,0.0],["1991-01-17",1.0714,1.0714,1.0714,1.0714,0.0],["1991-01-18",1.0714,1.1905,1.0714,1.0714,1260.0],["1991-01-21",1.0714,1.1905,1.0714,1.0714,420.0],["1991-01-22",1.0714,1.1905,1.0119,1.0119,0.0],["1991-01-23",1.0119,1.0119,1.0119,1.0119,0.0],["1991-01-24",1.0119,1.0119,1.0119,1.0119,0.0],["1991-01-25",1.0119,1.0119,1.0119,1.0119,0.0],["1991-01-28",1.0119,1.1905,1.0119,1.0119,0.0],["1991-01-29",1.0119,1.1905,1.0119,1.0119,0.0],["1991-01-30",1.0119,1.0119,1.0119,1.0119,0.0],["1991-01-31",1.0119,1.0119,1.0119,1.0119,0.0],["1991-02-01",1.0119,1.0119,1.0119,1.0119,0.0],["1991-02-04",1.0119,1.0119,1.0119,1.0119,0.0],["1991-02-05",1.0119,1.1905,1.0119,1.0119,0.0],["1991-02-06",1.0119,1.1905,1.0119,1.0119,0.0],["1991-02-07",1.0119,1.1905,1.0119,1.0119,0.0],["1991-02-08",1.0119,1.1905,1.0119,1.0119,420.0],["1991-02-11",1.0119,1.1905,1.0119,1.0119,2100.0],["1991-02-12",1.0119,1.1905,1.0119,1.0119,1680.0],["1991-02-13",1.0119,1.1905,1.0119,1.0119,420.0],["1991-02-14",1.0119,1.1905,1.0119,1.0119,840.0],["1991-02-15",1.0119,1.0119,1.0119,1.0119,0.0],["1991-02-19",1.0119,1.1905,1.0119,1.0119,840.0],["1991-02-20",1.0119,1.0714,0.8929,0.8929,16800.0],["1991-02-21",0.8929,1.0714,0.8929,0.8929,0.0],["1991-02-22",0.8929,1.0714,0.8929,0.8929,0.0],["1991-02-25",0.8929,1.0714,0.8929,0.8929,4200.0],["1991-02-26",0.8929,1.0714,0.8929,0.8929,0.0],["1991-02-27",0.8929,1.0714,0.8929,0.8929,420.0],["1991-02-28",0.8929,1.0714,0.8929,0.8929,420.0],["1991-03-01",0.8929,0.8929,0.8929,0.8929,0.0],["1991-03-04",0.8929,1.0714,0.8929,0.8929,1680.0],["1991-03-05",0.8929,1.0714,0.8929,0.8929,0.0],["1991-03-06",0.8929,1.0714,0.8929,0.8929,420.0],["1991-03-07",0.8929,0.8929,0.8929,0.8929,0.0],["1991-03-08",0.8929,0.9524,0.7143,0.7143,4200.0],["1991-03-11",0.7143,0.9524,0.7143,0.7143,420.0],["1991-03-12",0.7143,0.8333,0.7143,0.7143,8820.0],["1991-03-13",0.7143,0.7143,0.7143,0.7143,0.0],["1991-03-14",0.7143,0.8929,0.7143,0.7143,39900.0],["1991-03-15",0.8333,1.0714,0.8333,0.8333,42000.0],["1991-03-18",0.8929,1.0714,0.8929,0.8929,420.0],["1991-03-19",1.0714,1.3095,1.0714,1.0714,39900.0],["1991-03-20",1.0714,1.3095,1.0714,1.0714,0.0],["1991-03-21",1.0714,1.3095,1.0714,1.0714,0.0],["1991-03-22",1.0714,1.3095,1.0714,1.0714,0.0],["1991-03-25",1.0714,1.3095,1.0714,1.0714,0.0],["1991-03-26",1.0714,1.3095,1.0714,1.0714,0.0],["1991-03-27",1.0714,1.0714,1.0714,1.0714,0.0],["1991-03-28",1.0714,1.3095,1.0714,1.0714,420.0],["1991-04-01",1.131,1.3095,1.131,1.131,17220.0],["1991-04-02",1.131,1.3095,1.131,1.131,0.0],["1991-04-03",1.131,1.3095,1.131,1.131,420.0],["1991-04-04",1.131,1.3095,1.131,1.131,1680.0],["1991-04-05",1.1905,1.369,1.1905,1.1905,16800.0],["1991-04-08",1.25,1.4286,1.25,1.25,14700.0],["1991-04-09",1.3095,1.4881,1.3095,1.3095,14700.0],["1991-04-10",1.3095,1.5476,1.3095,1.3095,4620.0],["1991-04-11",1.3095,1.5476,1.3095,1.3095,4200.0],["1991-04-12",1.3095,1.5476,1.3095,1.3095,2100.0],["1991-04-15",1.4286,1.6667,1.4286,1.4286,9660.0],["1991-04-16",1.6071,1.7857,1.6071,1.6071,7140.0],["1991-04-17",1.7857,1.9643,1.7857,1.7857,10920.0],["1991-04-18",1.9643,2.1429,1.9643,1.9643,48300.0],["1991-04-19",1.9643,2.1429,1.9643,1.9643,27300.0],["1991-04-22",2.0238,2.1429,2.0238,2.0238,8400.0],["1991-04-23",2.0238,2.0238,2.0238,2.0238,0.0],["1991-04-24",2.0238,2.2024,2.0238,2.0238,420.0],["1991-04-25",2.0238,2.2024,2.0238,2.0238,0.0],["1991-04-26",2.0238,2.2024,2.0238,2.0238,9240.0],["1991-04-29",2.0238,2.2024,2.0238,2.0238,9660.0],["1991-04-30",2.0238,2.2024,1.9643,1.9643,840.0],["1991-05-01",1.9643,2.2024,1.9643,1.9643,0.0],["1991-05-02",2.2024,2.5595,2.2024,2.2024,12180.0],["1991-05-03",2.2619,2.5595,2.2619,2.2619,0.0],["1991-05-06",2.2619,2.5595,2.2619,2.2619,0.0],["1991-05-07",2.2619,2.5,2.2024,2.2024,420.0],["1991-05-08",2.2024,2.5,2.2024,2.2024,0.0],["1991-05-09",2.2024,2.5,2.2024,2.2024,2100.0],["1991-05-10",2.2619,2.5,2.2619,2.2619,8400.0],["1991-05-13",2.2619,2.5,2.2619,2.2619,0.0],["1991-05-14",2.2619,2.5,2.2619,2.2619,26880.0],["1991-05-15",2.2619,2.4405,2.2024,2.2024,2100.0],["1991-05-16",2.2024,2.4405,2.2024,2.2024,4200.0],["1991-05-17",2.2024,2.2024,2.2024,2.2024,0.0],["1991-05-20",2.2024,2.4405,2.2024,2.2024,9660.0],["1991-05-21",2.2024,2.4405,2.2024,2.2024,7140.0],["1991-05-22",2.2024,2.4405,2.2024,2.2024,3780.0],["1991-05-23",2.2024,2.4405,2.2024,2.2024,2100.0],["1991-05-24",2.2619,2.5595,2.2619,2.2619,4620.0],["1991-05-28",2.2619,2.2619,2.2619,2.2619,0.0],["1991-05-29",2.2619,2.5,2.2619,2.2619,4620.0],["1991-05-30",2.2619,2.5,2.2619,2.2619,3360.0],["1991-05-31",2.2619,2.5,2.2619,2.2619,0.0],["1991-06-03",2.2619,2.5,2.2619,2.2619,0.0],["1991-06-04",2.2619,2.5,2.2619,2.2619,420.0],["1991-06-05",2.2619,2.619,2.2619,2.2619,1680.0],["1991-06-06",2.2619,2.619,2.2619,2.2619,4620.0],["1991-06-07",2.2619,2.619,2.2619,2.2619,0.0],["1991-06-10",2.2619,2.619,2.2619,2.2619,2100.0],["1991-06-11",2.381,2.6786,2.381,2.381,22680.0],["1991-06-12",2.381,2.6786,2.381,2.381,0.0],["1991-06-13",2.381,2.6786,2.381,2.381,840.0],["1991-06-14",2.381,2.6786,2.381,2.381,2940.0],["1991-06-17",2.381,2.6786,2.381,2.381,840.0],["1991-06-18",2.381,2.6786,2.381,2.381,0.0],["1991-06-19",2.381,2.6786,2.381,2.381,0.0],["1991-06-20",2.381,2.5595,2.3214,2.3214,0.0],["1991-06-21",2.3214,2.5,2.2024,2.2024,3360.0],["1991-06-24",2.2024,2.5,2.2024,2.2024,3360.0],["1991-06-25",2.2619,2.5595,2.2619,2.2619,6720.0],["1991-06-26",2.3214,2.619,2.3214,2.3214,0.0],["1991-06-27",2.3214,2.619,2.3214,2.3214,1260.0],["1991-06-28",2.3214,2.619,2.3214,2.3214,420.0],["1991-07-01",2.3214,2.619,2.3214,2.3214,420.0],["1991-07-02",2.5595,2.7381,2.5595,2.5595,9660.0],["1991-07-03",2.5595,2.7381,2.5595,2.5595,0.0],["1991-07-05",2.5595,2.5595,2.5595,2.5595,0.0],["1991-07-08",2.5595,2.7381,2.5595,2.5595,420.0],["1991-07-09",2.5595,2.7381,2.5,2.5,2520.0],["1991-07-10",2.5,2.7381,2.5,2.5,840.0],["1991-07-11",2.5,2.7381,2.5,2.5,420.0],["1991-07-12",2.5,2.7381,2.5,2.5,0.0],["1991-07-15",2.5,2.7381,2.5,2.5,1260.0],["1991-07-16",2.5,2.7381,2.4405,2.4405,14280.0],["1991-07-17",2.4405,2.619,2.3214,2.3214,1260.0],["1991-07-18",2.3214,2.619,2.3214,2.3214,29400.0],["1991-07-19",2.3214,2.619,2.3214,2.3214,14700.0],["1991-07-22",2.3214,2.619,2.3214,2.3214,2100.0],["1991-07-23",2.3214,2.619,2.3214,2.3214,0.0],["1991-07-24",2.3214,2.619,2.3214,2.3214,420.0],["1991-07-25",2.3214,2.619,2.3214,2.3214,840.0],["1991-07-26",2.3214,2.619,2.3214,2.3214,420.0],["1991-07-29",2.3214,2.5,2.3214,2.3214,2100.0],["1991-07-30",2.3214,2.5,2.3214,2.3214,4620.0],["1991-07-31",2.3214,2.381,2.1429,2.1429,36960.0],["1991-08-01",2.2024,2.381,2.2024,2.2024,0.0],["1991-08-02",2.2024,2.381,2.2024,2.2024,0.0],["1991-08-05",2.2024,2.381,2.2024,2.2024,5460.0],["1991-08-06",2.2024,2.381,2.2024,2.2024,5880.0],["1991-08-07",2.2024,2.381,2.2024,2.2024,2520.0],["1991-08-08",2.2024,2.381,2.2024,2.2024,1260.0],["1991-08-09",2.2024,2.381,2.2024,2.2024,420.0],["1991-08-12",2.2024,2.381,2.2024,2.2024,0.0],["1991-08-13",2.2024,2.381,2.2024,2.2024,1260.0],["1991-08-14",2.2024,2.381,2.2024,2.2024,0.0],["1991-08-15",2.2024,2.381,2.2024,2.2024,0.0],["1991-08-16",2.2024,2.381,2.2024,2.2024,420.0],["1991-08-19",2.2024,2.3214,2.1429,2.1429,0.0],["1991-08-20",2.1429,2.1429,2.1429,2.1429,0.0],["1991-08-21",2.1429,2.381,2.1429,2.1429,420.0],["1991-08-22",2.2619,2.5595,2.2619,2.2619,23520.0],["1991-08-23",2.3214,2.5595,2.3214,2.3214,420.0],["1991-08-26",2.3214,2.3214,2.3214,2.3214,0.0],["1991-08-27",2.3214,2.5,2.2619,2.2619,6300.0],["1991-08-28",2.2619,2.5,2.2619,2.2619,840.0],["1991-08-29",2.2619,2.5,2.2619,2.2619,4620.0],["1991-08-30",2.2619,2.5,2.2619,2.2619,0.0],["1991-09-03",2.2619,2.5,2.2619,2.2619,0.0],["1991-09-04",2.2619,2.5,2.2619,2.2619,0.0],["1991-09-05",2.2619,2.5,2.2619,2.2619,4200.0],["1991-09-06",2.2619,2.5,2.2619,2.2619,0.0],["1991-09-09",2.2619,2.2619,2.2619,2.2619,0.0],["1991-09-10",2.3214,2.5595,2.3214,2.3214,420.0],["1991-09-11",2.3214,2.5,2.2024,2.2024,11340.0],["1991-09-12",2.2024,2.5,2.2024,2.2024,2520.0],["1991-09-13",2.2619,2.5,2.2619,2.2619,0.0],["1991-09-16",2.2619,2.5,2.2619,2.2619,2100.0],["1991-09-17",2.2619,2.2619,2.2619,2.2619,0.0],["1991-09-18",2.2619,2.3214,2.1429,2.1429,18480.0],["1991-09-19",2.1429,2.3214,2.1429,2.1429,4620.0],["1991-09-20",2.1429,2.2024,2.1429,2.1429,3932460.0],["1991-09-23",2.1429,2.2024,2.1429,2.2024,263760.0],["1991-09-24",2.2024,2.2024,2.1429,2.1429,1266720.0],["1991-09-25",2.1429,2.2024,2.1429,2.1429,430500.0],["1991-09-26",2.1429,2.1726,2.1429,2.1726,370020.0],["1991-09-27",2.1429,2.2024,2.1429,2.2024,876120.0],["1991-09-30",2.2024,2.2024,2.1429,2.1429,314160.0],["1991-10-01",2.1429,2.1726,2.1429,2.1429,160440.0],["1991-10-02",2.1429,2.1726,2.1429,2.1429,318360.0],["1991-10-03",2.1429,2.1726,2.1429,2.1429,194880.0],["1991-10-04",2.1429,2.2024,2.1429,2.1726,589680.0],["1991-10-07",2.1429,2.2024,2.1429,2.1429,409920.0],["1991-10-08",2.1429,2.1726,2.1429,2.1726,229320.0],["1991-10-09",2.1429,2.1726,2.1429,2.1429,390600.0],["1991-10-10",2.1429,2.2024,2.1429,2.1726,557760.0],["1991-10-11",2.1726,2.1726,2.1429,2.1429,760620.0],["1991-10-14",2.1726,2.2024,2.1429,2.1429,199080.0],["1991-10-15",2.1726,2.2024,2.1429,2.1429,435120.0],["1991-10-16",2.2024,2.2024,2.1429,2.2024,42420.0],["1991-10-17",2.1429,2.2024,2.1429,2.1726,381780.0],["1991-10-18",2.1429,2.2024,2.1429,2.1429,189000.0],["1991-10-21",2.1429,2.2024,2.1429,2.1726,294420.0],["1991-10-22",2.1726,2.2619,2.1429,2.1726,329700.0],["1991-10-23",2.2321,2.2321,2.2321,2.2321,21000.0],["1991-10-24",2.2619,2.381,2.2321,2.381,460320.0],["1991-10-25",2.381,2.381,2.2619,2.381,336000.0],["1991-10-28",2.4107,2.5298,2.3512,2.4405,301140.0],["1991-10-29",2.4405,2.5595,2.4405,2.4702,202020.0],["1991-10-30",2.5595,2.5595,2.4405,2.4405,387240.0],["1991-10-31",2.5,2.5,2.4405,2.5,798000.0],["1991-11-01",2.5,2.5,2.4405,2.4405,22260.0],["1991-11-04",2.4405,2.5,2.4405,2.4405,70140.0],["1991-11-05",2.4405,2.5,2.4405,2.5,77700.0],["1991-11-06",2.4405,2.5595,2.4405,2.5595,440160.0],["1991-11-07",2.619,2.619,2.5,2.619,68040.0],["1991-11-08",2.5,2.6786,2.5,2.619,48720.0],["1991-11-11",2.619,2.7381,2.619,2.6488,154980.0],["1991-11-12",2.7381,2.7381,2.5595,2.5595,80640.0],["1991-11-13",2.5595,2.6786,2.5595,2.5595,400680.0],["1991-11-14",2.619,2.619,2.5595,2.619,43680.0],["1991-11-15",2.619,2.619,2.4405,2.4405,148680.0],["1991-11-18",2.4405,2.5,2.4405,2.4405,464940.0],["1991-11-19",2.381,2.4405,2.1429,2.1429,67200.0],["1991-11-20",2.3214,2.3214,2.3214,2.3214,18900.0],["1991-11-21",2.3214,2.3214,2.3214,2.3214,420.0],["1991-11-22",2.2619,2.3214,2.2024,2.2024,147000.0],["1991-11-25",2.2024,2.2024,2.2024,2.2024,0.0],["1991-11-26",2.3214,2.3214,2.2024,2.2917,14700.0],["1991-11-27",2.3214,2.3214,2.3214,2.3214,12600.0],["1991-11-29",2.1429,2.3214,2.1429,2.3214,1680.0],["1991-12-02",2.3214,2.3214,2.3214,2.3214,2520.0],["1991-12-03",2.2619,2.2619,2.1429,2.1429,70980.0],["1991-12-04",2.2619,2.2619,2.0833,2.0833,5040.0],["1991-12-05",2.0833,2.1131,2.0833,2.1131,425460.0],["1991-12-06",2.0833,2.0833,2.0833,2.0833,26040.0],["1991-12-09",2.2024,2.2024,2.0833,2.0833,126000.0],["1991-12-10",2.0833,2.1429,2.0833,2.0833,131040.0],["1991-12-11",2.1429,2.1429,1.9048,1.9048,227640.0],["1991-12-12",1.9048,2.0238,1.6667,1.756,228900.0],["1991-12-13",1.7262,1.8452,1.6667,1.7857,1557360.0],["1991-12-16",1.6667,1.7857,1.6667,1.6667,154140.0],["1991-12-17",1.6667,1.6667,1.6667,1.6667,420.0],["1991-12-18",1.6667,1.6667,1.6071,1.6071,45360.0],["1991-12-19",1.5476,1.5476,1.5476,1.5476,1260.0],["1991-12-20",1.7262,1.7262,1.5476,1.5476,29820.0],["1991-12-23",1.5476,1.6667,1.4286,1.5476,236460.0],["1991-12-24",1.4881,1.6071,1.4881,1.5476,39060.0],["1991-12-26",1.4881,1.6071,1.4881,1.6071,8400.0],["1991-12-27",1.6667,1.7262,1.5476,1.6667,103320.0],["1991-12-30",1.7857,1.7857,1.7857,1.7857,12180.0],["1991-12-31",1.7857,1.8452,1.6667,1.8452,12600.0],["1992-01-02",1.6667,1.7857,1.6071,1.6071,66360.0],["1992-01-03",1.6667,1.7262,1.6667,1.7262,1621200.0],["1992-01-06",1.7857,1.7857,1.6964,1.6964,5880.0],["1992-01-07",1.6964,1.6964,1.6964,1.6964,0.0],["1992-01-08",1.6964,1.6964,1.6964,1.6964,0.0],["1992-01-09",1.6667,1.9643,1.6667,1.9643,121380.0],["1992-01-10",2.0238,2.0238,1.8452,1.875,159600.0],["1992-01-13",1.9048,1.9048,1.8452,1.8452,76860.0],["1992-01-14",1.9345,2.1429,1.9048,2.1429,153300.0],["1992-01-15",2.2024,2.381,2.2024,2.2619,183120.0],["1992-01-16",2.2619,2.5595,2.2619,2.5595,276780.0],["1992-01-17",2.381,2.381,2.381,2.381,13020.0],["1992-01-20",2.381,2.4405,2.381,2.4405,78120.0],["1992-01-21",2.5,2.5,2.1429,2.1726,199920.0],["1992-01-22",2.1726,2.1726,2.1726,2.1726,4200.0],["1992-01-23",2.1726,2.1726,2.1726,2.1726,0.0],["1992-01-24",2.2619,2.2619,2.2619,2.2619,840.0],["1992-01-27",2.2619,2.2619,2.2619,2.2619,0.0],["1992-01-28",2.2619,2.2619,2.0833,2.0833,1260.0],["1992-01-29",2.0833,2.0833,2.0833,2.0833,0.0],["1992-01-30",2.1429,2.1429,2.1429,2.1429,840.0],["1992-01-31",2.1429,2.2619,2.1429,2.2321,128940.0],["1992-02-03",2.0833,2.2024,2.0833,2.2024,85680.0],["1992-02-04",2.2024,2.2024,2.2024,2.2024,0.0],["1992-02-05",2.1429,2.1429,1.9048,1.9643,120120.0],["1992-02-06",1.9048,2.0536,1.9048,2.0238,517020.0],["1992-02-07",2.0238,2.0238,2.0238,2.0238,2520.0],["1992-02-10",1.9643,2.0536,1.9643,1.9643,28980.0],["1992-02-11",1.9643,2.0238,1.9048,1.9048,35700.0],["1992-02-12",2.0238,2.0238,2.0238,2.0238,840.0],["1992-02-13",1.9643,2.0238,1.9643,2.0238,68880.0],["1992-02-14",1.9048,2.0238,1.9048,2.0238,34020.0],["1992-02-18",2.0238,2.0238,1.875,1.9048,110040.0],["1992-02-19",1.7857,1.9048,1.6667,1.7262,128940.0],["1992-02-20",1.8452,1.8452,1.7262,1.756,42840.0],["1992-02-21",1.7262,1.7857,1.7262,1.7262,84420.0],["1992-02-24",1.7262,1.756,1.7262,1.7262,25200.0],["1992-02-25",1.7262,1.8452,1.7262,1.8452,227220.0],["1992-02-26",1.8452,2.2619,1.8155,2.2024,391440.0],["1992-02-27",2.2619,2.2619,2.1429,2.2619,568680.0],["1992-02-28",2.0833,2.2024,2.0833,2.1429,19320.0],["1992-03-02",2.0833,2.2024,2.0833,2.2024,325500.0],["1992-03-03",2.1726,2.1726,2.0833,2.0833,178920.0],["1992-03-04",2.0238,2.0833,2.0238,2.0833,378840.0],["1992-03-05",2.0238,2.0536,2.0238,2.0238,15540.0],["1992-03-06",2.0238,2.2024,2.0238,2.2024,1260.0],["1992-03-09",2.2024,2.2024,2.0238,2.0238,147840.0],["1992-03-10",2.0238,2.0238,2.0238,2.0238,45360.0],["1992-03-11",2.0833,2.0833,1.875,1.9643,123480.0],["1992-03-12",1.8452,2.1429,1.8452,2.1429,399420.0],["1992-03-13",2.0238,2.0238,1.9643,1.9643,8820.0],["1992-03-16",2.0238,2.0833,1.9643,2.0833,12600.0],["1992-03-17",2.0833,2.0833,1.9643,2.0833,18480.0],["1992-03-18",2.0238,2.0238,1.9643,1.9643,58800.0],["1992-03-19",1.994,2.0833,1.9643,1.9643,91140.0],["1992-03-20",1.9643,2.1429,1.9643,2.1429,330540.0],["1992-03-23",2.0833,2.0833,1.994,2.0238,167580.0],["1992-03-24",1.9048,2.1429,1.9048,2.1429,157500.0],["1992-03-25",2.0238,2.0238,2.0238,2.0238,6300.0],["1992-03-26",2.1429,2.1429,2.0833,2.0833,5880.0],["1992-03-27",2.1429,2.1429,2.0536,2.0536,51660.0],["1992-03-30",2.0238,2.1429,1.9643,2.1131,89460.0],["1992-03-31",2.1429,2.1429,2.0833,2.0833,25200.0],["1992-04-01",2.0833,2.0833,2.0833,2.0833,0.0],["1992-04-02",1.9643,1.9643,1.9643,1.9643,3780.0],["1992-04-03",1.9643,1.9643,1.9643,1.9643,0.0],["1992-04-06",2.0833,2.2619,2.0833,2.1429,385560.0],["1992-04-07",2.2619,2.2619,2.1131,2.2619,49560.0],["1992-04-08",2.0833,2.2024,2.0238,2.2024,18480.0],["1992-04-09",2.2024,2.2024,2.0833,2.2024,58800.0],["1992-04-10",2.1429,2.3214,2.1429,2.2619,69720.0],["1992-04-13",2.3214,2.3214,2.3214,2.3214,2100.0],["1992-04-14",2.2321,2.3214,2.1726,2.3214,53340.0],["1992-04-15",2.2619,2.381,2.2619,2.2917,199920.0],["1992-04-16",2.2024,2.3214,2.2024,2.2321,51240.0],["1992-04-20",2.1429,2.2619,2.1429,2.2024,65520.0],["1992-04-21",2.2024,2.3214,2.1429,2.1726,57120.0],["1992-04-22",2.1429,2.1429,2.1429,2.1429,10500.0],["1992-04-23",2.1429,2.1429,2.1429,2.1429,84000.0],["1992-04-24",2.0833,2.1429,2.0833,2.0833,84000.0],["1992-04-27",2.0833,2.1429,2.0833,2.0833,550620.0],["1992-04-28",2.1429,2.1429,2.0833,2.0833,7140.0],["1992-04-29",2.0833,2.1131,2.0833,2.1131,27300.0],["1992-04-30",2.1726,2.1726,2.0833,2.0833,21000.0],["1992-05-01",2.0238,2.0238,2.0238,2.0238,6300.0],["1992-05-04",2.0238,2.0238,2.0238,2.0238,0.0],["1992-05-05",2.0238,2.1429,2.0238,2.1429,6720.0],["1992-05-06",2.0238,2.0833,1.9643,2.0833,16380.0],["1992-05-07",2.0833,2.0833,1.9643,2.0833,11760.0],["1992-05-08",2.0833,2.0833,2.0833,2.0833,0.0],["1992-05-11",2.0833,2.0833,2.0833,2.0833,2520.0],["1992-05-12",2.0833,2.0833,2.0833,2.0833,0.0],["1992-05-13",2.0833,2.0833,2.0833,2.0833,0.0],["1992-05-14",1.9643,2.0536,1.9643,1.994,25200.0],["1992-05-15",1.9643,1.9643,1.9643,1.9643,33600.0],["1992-05-18",1.9643,1.9643,1.9643,1.9643,1680.0],["1992-05-19",1.994,2.0536,1.994,2.0238,79800.0],["1992-05-20",2.0238,2.0238,2.0238,2.0238,0.0],["1992-05-21",1.994,2.0833,1.994,2.0833,33600.0],["1992-05-22",1.9643,2.0833,1.9643,2.0833,4620.0],["1992-05-26",1.9643,2.0238,1.9048,1.9345,88200.0],["1992-05-27",2.0238,2.0238,1.9643,1.9643,8820.0],["1992-05-28",2.0536,2.0536,1.9048,1.9048,3360.0],["1992-05-29",2.0238,2.0238,2.0238,2.0238,420.0],["1992-06-01",2.0536,2.0536,2.0536,2.0536,5040.0],["1992-06-02",2.0238,2.0238,2.0238,2.0238,22260.0],["1992-06-03",1.994,1.994,1.994,1.994,420.0],["1992-06-04",1.9643,1.9643,1.9643,1.9643,1260.0],["1992-06-05",1.9048,2.0238,1.9048,2.0238,208320.0],["1992-06-08",1.9643,1.9643,1.9643,1.9643,420.0],["1992-06-09",1.9643,1.9643,1.9643,1.9643,0.0],["1992-06-10",1.9643,1.9643,1.8452,1.9048,7980.0],["1992-06-11",1.9048,1.9048,1.9048,1.9048,115920.0],["1992-06-12",1.9048,1.9048,1.8452,1.8452,35700.0],["1992-06-15",1.8452,1.8452,1.8452,1.8452,3360.0],["1992-06-16",1.994,1.994,1.994,1.994,840.0],["1992-06-17",1.994,1.994,1.994,1.994,0.0],["1992-06-18",2.0238,2.0238,2.0238,2.0238,420.0],["1992-06-19",1.9048,1.9048,1.9048,1.9048,420.0],["1992-06-22",1.8452,1.875,1.7857,1.8155,98700.0],["1992-06-23",1.8155,1.8155,1.8155,1.8155,0.0],["1992-06-24",1.8155,1.8155,1.8155,1.8155,0.0],["1992-06-25",1.8452,1.8452,1.8452,1.8452,420.0],["1992-06-26",1.8452,1.8452,1.8452,1.8452,0.0],["1992-06-29",1.7262,1.7857,1.7262,1.7857,5040.0],["1992-06-30",1.7857,1.7857,1.7857,1.7857,0.0],["1992-07-01",1.9048,1.994,1.7857,1.9643,106680.0],["1992-07-02",2.0833,2.0833,2.0833,2.0833,4620.0],["1992-07-06",2.0833,2.1429,2.0238,2.1429,20160.0],["1992-07-07",2.1429,2.1429,2.0833,2.0833,94920.0],["1992-07-08",2.0833,2.0833,2.0833,2.0833,6300.0],["1992-07-09",2.1726,2.1726,2.0833,2.1726,22260.0],["1992-07-10",2.1429,2.2024,2.1131,2.1131,262080.0],["1992-07-13",2.1726,2.2024,2.1131,2.2024,15960.0],["1992-07-14",2.2024,2.2024,2.2024,2.2024,4620.0],["1992-07-15",2.2024,2.2024,2.1429,2.2024,79800.0],["1992-07-16",2.1131,2.1131,2.1131,2.1131,840.0],["1992-07-17",2.1131,2.1131,2.0536,2.0536,33600.0],["1992-07-20",2.0238,2.0238,2.0238,2.0238,4620.0],["1992-07-21",2.0238,2.0238,2.0238,2.0238,0.0],["1992-07-22",2.0238,2.0238,2.0238,2.0238,0.0],["1992-07-23",2.1131,2.1131,2.1131,2.1131,420.0],["1992-07-24",1.9643,1.994,1.9643,1.994,842520.0],["1992-07-27",2.0833,2.0833,2.0833,2.0833,420.0],["1992-07-28",2.0833,2.0833,2.0833,2.0833,0.0],["1992-07-29",1.9643,1.9643,1.7262,1.7262,228900.0],["1992-07-30",1.7262,1.7262,1.7262,1.7262,2100.0],["1992-07-31",1.8452,1.8452,1.7857,1.8452,7140.0],["1992-08-03",1.7262,1.8452,1.7262,1.8452,9240.0],["1992-08-04",1.8452,1.8452,1.7857,1.8155,21000.0],["1992-08-05",1.8452,1.8452,1.7857,1.7857,32340.0],["1992-08-06",1.8452,1.8452,1.8452,1.8452,25200.0],["1992-08-07",1.8452,1.8452,1.8452,1.8452,16800.0],["1992-08-10",1.8452,1.8452,1.8452,1.8452,8400.0],["1992-08-11",1.8452,1.8452,1.8452,1.8452,0.0],["1992-08-12",1.875,1.875,1.875,1.875,420.0],["1992-08-13",1.8155,1.8452,1.8155,1.8452,4200.0],["1992-08-14",1.7857,1.8155,1.7857,1.8155,16800.0],["1992-08-17",1.8155,1.8155,1.7857,1.7857,20580.0],["1992-08-18",1.7857,1.7857,1.7857,1.7857,0.0],["1992-08-19",1.7857,1.7857,1.7857,1.7857,13020.0],["1992-08-20",1.7262,1.8155,1.7262,1.8155,3675420.0],["1992-08-21",1.8452,2.0833,1.8452,1.9048,46200.0],["1992-08-24",1.9048,2.0238,1.9048,2.0238,58380.0],["1992-08-25",2.0238,2.0238,2.0238,2.0238,0.0],["1992-08-26",1.9643,2.0238,1.9643,2.0238,16800.0],["1992-08-27",2.0238,2.0238,1.9643,1.9643,21420.0],["1992-08-28",1.9643,1.9643,1.9643,1.9643,0.0],["1992-08-31",1.9048,1.994,1.9048,1.994,13020.0],["1992-09-01",1.994,2.0833,1.9643,1.9643,5460.0],["1992-09-02",2.0833,2.0833,2.0238,2.0238,10920.0],["1992-09-03",2.0833,2.2024,2.0833,2.1429,52500.0],["1992-09-04",2.2619,2.2619,2.0833,2.0833,103740.0],["1992-09-08",2.2024,2.2024,2.0833,2.2024,23100.0],["1992-09-09",2.2024,2.2024,2.0238,2.0833,44100.0],["1992-09-10",2.1429,2.1429,1.9643,1.9643,21000.0],["1992-09-11",1.994,1.994,1.9345,1.994,11760.0],["1992-09-14",1.994,2.1429,1.9643,2.0536,52080.0],["1992-09-15",2.0238,2.0833,1.9643,2.0833,162540.0],["1992-09-16",2.0238,2.0536,2.0238,2.0238,155400.0],["1992-09-17",2.0238,2.0238,1.9048,1.9643,108360.0],["1992-09-18",1.9048,2.1429,1.9048,2.0833,1773240.0],["1992-09-21",2.1429,2.1429,2.0238,2.0238,76860.0],["1992-09-22",2.0833,2.0833,2.0833,2.0833,2940.0],["1992-09-23",2.0833,2.0833,2.0238,2.0238,41580.0],["1992-09-24",2.0238,2.0238,2.0238,2.0238,88200.0],["1992-09-25",2.0238,2.1429,2.0238,2.0536,70560.0],["1992-09-28",2.0238,2.0833,1.9643,2.0238,475440.0],["1992-09-29",2.0833,2.1131,2.0238,2.1131,502740.0],["1992-09-30",2.1131,2.2024,2.0833,2.1429,614460.0],["1992-10-01",2.2619,2.2619,2.1429,2.1429,12180.0],["1992-10-02",2.2024,2.2619,2.2024,2.2619,12600.0],["1992-10-05",2.2024,2.2321,2.1429,2.2321,255360.0],["1992-10-06",2.1429,2.1726,2.1429,2.1726,25620.0],["1992-10-07",2.1429,2.1429,2.1429,2.1429,29400.0],["1992-10-08",2.1429,2.1429,2.0833,2.1131,264600.0],["1992-10-09",2.0833,2.0833,1.994,2.0536,401520.0],["1992-10-12",2.0536,2.0536,2.0536,2.0536,0.0],["1992-10-13",2.1429,2.1429,2.1429,2.1429,420.0],["1992-10-14",2.1429,2.2024,2.1429,2.2024,2100.0],["1992-10-15",2.2024,2.2024,2.2024,2.2024,0.0],["1992-10-16",2.0833,2.0833,1.9643,1.9643,50820.0],["1992-10-19",2.0536,2.0536,2.0238,2.0238,48300.0],["1992-10-20",2.0536,2.2024,2.0536,2.0833,382620.0],["1992-10-21",2.0833,2.0833,2.0833,2.0833,0.0],["1992-10-22",2.0833,2.1429,2.0833,2.1429,218820.0],["1992-10-23",2.1429,2.2024,2.1429,2.1429,77700.0],["1992-10-26",2.2024,2.2024,2.2024,2.2024,57960.0],["1992-10-27",2.2024,2.2024,2.2024,2.2024,16800.0],["1992-10-28",2.1429,2.1429,2.1429,2.1429,2520.0],["1992-10-29",2.2321,2.2321,2.2321,2.2321,4200.0],["1992-10-30",2.2619,2.2619,2.2024,2.2619,81480.0],["1992-11-02",2.2619,2.3214,2.2619,2.2619,33180.0],["1992-11-03",2.381,2.381,2.2619,2.2619,54600.0],["1992-11-04",2.3214,2.3214,2.2619,2.2619,36960.0],["1992-11-05",2.381,2.5,2.3214,2.5,139440.0],["1992-11-06",2.5,2.5,2.381,2.381,51660.0],["1992-11-09",2.5,2.5,2.4405,2.4405,340620.0],["1992-11-10",2.5,2.5,2.381,2.381,79800.0],["1992-11-11",2.3214,2.3214,2.2619,2.2619,28560.0],["1992-11-12",2.2619,2.3214,2.2619,2.3214,17220.0],["1992-11-13",2.3214,2.3214,2.2917,2.3214,27300.0],["1992-11-16",2.3214,2.3214,2.2619,2.2917,80220.0],["1992-11-17",2.3214,2.3214,2.3214,2.3214,1260.0],["1992-11-18",2.381,2.381,2.381,2.381,420.0],["1992-11-19",2.381,2.381,2.3214,2.381,30660.0],["1992-11-20",2.381,2.381,2.2619,2.2619,5460.0],["1992-11-23",2.381,2.381,2.2619,2.2619,9240.0],["1992-11-24",2.2619,2.2917,2.2619,2.2619,46620.0],["1992-11-25",2.3214,2.381,2.3214,2.381,51240.0],["1992-11-27",2.2619,2.2619,2.2619,2.2619,420.0],["1992-11-30",2.2619,2.381,2.2619,2.2619,63840.0],["1992-12-01",2.2619,2.4405,2.2619,2.4405,193200.0],["1992-12-02",2.5,2.5,2.4107,2.4702,210000.0],["1992-12-03",2.4405,2.5,2.381,2.5,526260.0],["1992-12-04",2.4702,2.619,2.4405,2.619,140280.0],["1992-12-07",2.619,2.619,2.5,2.5595,100800.0],["1992-12-08",2.5595,2.5595,2.4405,2.4405,185220.0],["1992-12-09",2.4405,2.5,2.4405,2.4405,39060.0],["1992-12-10",2.4702,2.5,2.4702,2.5,29400.0],["1992-12-11",2.5,2.5595,2.5,2.5595,109200.0],["1992-12-14",2.5,2.5893,2.5,2.5595,126840.0],["1992-12-15",2.5595,2.5595,2.5595,2.5595,2100.0],["1992-12-16",2.5595,2.5595,2.5595,2.5595,21000.0],["1992-12-17",2.5,2.5595,2.4405,2.5298,174720.0],["1992-12-18",2.5,2.5595,2.5,2.5,65100.0],["1992-12-21",2.5,2.5595,2.5,2.5595,6300.0],["1992-12-22",2.5595,2.5595,2.5,2.5595,128100.0],["1992-12-23",2.5595,2.5893,2.5595,2.5595,120960.0],["1992-12-24",2.5893,2.619,2.5595,2.619,46200.0],["1992-12-28",2.619,2.619,2.5595,2.619,396480.0],["1992-12-29",2.5893,2.619,2.5595,2.5893,203700.0],["1992-12-30",2.619,2.619,2.5595,2.619,14280.0],["1992-12-31",2.5595,2.6786,2.5595,2.6786,2520.0],["1993-01-04",2.6786,2.6786,2.6786,2.6786,0.0],["1993-01-05",2.6786,2.6786,2.6786,2.6786,3780.0],["1993-01-06",2.5595,2.6786,2.5595,2.619,5880.0],["1993-01-07",2.619,2.6786,2.5595,2.619,33180.0],["1993-01-08",2.5595,2.6488,2.5,2.619,258300.0],["1993-01-11",2.5,2.619,2.5,2.5298,75180.0],["1993-01-12",2.5,2.5,2.381,2.5,1493520.0],["1993-01-13",2.4405,2.4702,2.4405,2.4702,16800.0],["1993-01-14",2.4405,2.4405,2.4405,2.4405,420.0],["1993-01-15",2.4405,2.5,2.4405,2.4405,17640.0],["1993-01-18",2.4702,2.5298,2.4702,2.5298,56700.0],["1993-01-19",2.5298,2.5298,2.5298,2.5298,3360.0],["1993-01-20",2.5595,2.5595,2.381,2.381,207060.0],["1993-01-21",2.381,2.5,2.381,2.4405,115920.0],["1993-01-22",2.3214,2.3512,2.2619,2.2619,506100.0],["1993-01-25",2.2917,2.4405,2.2917,2.3512,191940.0],["1993-01-26",2.2917,2.4405,2.2917,2.4405,1260.0],["1993-01-27",2.4405,2.4405,2.4405,2.4405,0.0],["1993-01-28",2.381,2.4405,2.381,2.381,46200.0],["1993-01-29",2.4405,2.4405,2.4405,2.4405,30240.0],["1993-02-01",2.4405,2.4405,2.381,2.4107,228900.0],["1993-02-02",2.381,2.4405,2.381,2.381,74340.0],["1993-02-03",2.4405,2.4405,2.381,2.4405,10500.0],["1993-02-04",2.381,2.4405,2.381,2.4405,47880.0],["1993-02-05",2.4405,2.4405,2.4405,2.4405,0.0],["1993-02-08",2.4405,2.4405,2.381,2.4405,119700.0],["1993-02-09",2.5,2.5,2.381,2.5,89040.0],["1993-02-10",2.381,2.381,2.381,2.381,3360.0],["1993-02-11",2.5,2.5,2.4405,2.4702,42000.0],["1993-02-12",2.381,2.5,2.381,2.381,21840.0],["1993-02-16",2.381,2.4405,2.381,2.4405,49980.0],["1993-02-17",2.381,2.4107,2.381,2.4107,109200.0],["1993-02-18",2.381,2.5,2.381,2.5,75180.0],["1993-02-19",2.381,2.5,2.381,2.4405,69720.0],["1993-02-22",2.4405,2.4405,2.4405,2.4405,6300.0],["1993-02-23",2.4405,2.4405,2.4405,2.4405,0.0],["1993-02-24",2.381,2.4702,2.381,2.4702,33600.0],["1993-02-25",2.4107,2.4107,2.4107,2.4107,5460.0],["1993-02-26",2.4107,2.5,2.381,2.5,58380.0],["1993-03-01",2.381,2.5,2.381,2.5,120540.0],["1993-03-02",2.381,2.5,2.381,2.5,23520.0],["1993-03-03",2.5,2.5,2.4107,2.4405,43260.0],["1993-03-04",2.5,2.5,2.4107,2.4405,39900.0],["1993-03-05",2.381,2.5,2.381,2.5,426720.0],["1993-03-08",2.381,2.4702,2.381,2.381,301980.0],["1993-03-09",2.381,2.4107,2.381,2.381,44940.0],["1993-03-10",2.381,2.4405,2.2024,2.4405,1289820.0],["1993-03-11",2.3512,2.381,2.3214,2.3214,256620.0],["1993-03-12",2.3214,2.381,2.2024,2.2024,792120.0],["1993-03-15",2.2024,2.3214,2.2024,2.2321,114240.0],["1993-03-16",2.2024,2.2619,2.2024,2.2619,109200.0],["1993-03-17",2.2024,2.2917,2.2024,2.2917,6300.0],["1993-03-18",2.3214,2.4405,2.3214,2.3512,192780.0],["1993-03-19",2.3512,2.4405,2.3214,2.4405,112140.0],["1993-03-22",2.4405,2.4405,2.4107,2.4107,15120.0],["1993-03-23",2.4107,2.4405,2.381,2.4107,38220.0],["1993-03-24",2.3214,2.3214,2.3214,2.3214,4200.0],["1993-03-25",2.381,2.4405,2.381,2.4405,22680.0],["1993-03-26",2.4405,2.4405,2.4405,2.4405,2100.0],["1993-03-29",2.3512,2.381,2.3512,2.381,420000.0],["1993-03-30",2.3214,2.4107,2.2619,2.4107,481320.0],["1993-03-31",2.2917,2.4405,2.2917,2.4405,3360.0],["1993-04-01",2.4405,2.4405,2.2917,2.3512,41160.0],["1993-04-02",2.4405,2.4405,2.2619,2.3214,151200.0],["1993-04-05",2.3214,2.3214,2.2619,2.2917,33600.0],["1993-04-06",2.3214,2.3214,2.2619,2.2619,233940.0],["1993-04-07",2.2917,2.2917,2.2619,2.2619,45780.0],["1993-04-08",2.2619,2.3214,2.2619,2.2619,64260.0],["1993-04-12",2.3214,2.3214,2.2619,2.3214,5460.0],["1993-04-13",2.2619,2.3214,2.2619,2.3214,60480.0],["1993-04-14",2.2917,2.3214,2.2619,2.3214,236040.0],["1993-04-15",2.2619,2.2917,2.2619,2.2917,41160.0],["1993-04-16",2.2619,2.2917,2.2619,2.2917,88200.0],["1993-04-19",2.2917,2.2917,2.2619,2.2619,236880.0],["1993-04-20",2.2619,2.2619,2.2619,2.2619,0.0],["1993-04-21",2.3214,2.3214,2.2917,2.2917,6300.0],["1993-04-22",2.3214,2.3214,2.2619,2.2619,5460.0],["1993-04-23",2.2917,2.3214,2.2619,2.3214,305340.0],["1993-04-26",2.2619,2.3214,2.2619,2.3214,29820.0],["1993-04-27",2.2917,2.3214,2.2619,2.2917,282660.0],["1993-04-28",2.2917,2.2917,2.2024,2.2619,263340.0],["1993-04-29",2.1429,2.2619,2.0238,2.2024,519120.0],["1993-04-30",2.2619,2.2619,2.2024,2.2619,312900.0],["1993-05-03",2.2619,2.2619,2.2619,2.2619,0.0],["1993-05-04",2.2619,2.2619,2.2619,2.2619,136080.0],["1993-05-05",2.2619,2.2619,2.2024,2.2024,152880.0],["1993-05-06",2.2917,2.2917,2.2619,2.2619,45360.0],["1993-05-07",2.2917,2.3214,2.1726,2.2619,783300.0],["1993-05-10",2.2619,2.2619,2.1726,2.2024,343560.0],["1993-05-11",2.2619,2.2619,2.2321,2.2619,52500.0],["1993-05-12",2.2619,2.2619,2.2321,2.2619,198240.0],["1993-05-13",2.2321,2.2619,2.2321,2.2321,410760.0],["1993-05-14",2.2619,2.3512,2.2619,2.3512,404880.0],["1993-05-17",2.381,2.381,2.2917,2.3214,651420.0],["1993-05-18",2.2619,2.3214,2.2619,2.3214,21840.0],["1993-05-19",2.3214,2.3214,2.2619,2.2619,18480.0],["1993-05-20",2.2619,2.3214,2.2619,2.3214,86940.0],["1993-05-21",2.3214,2.3214,2.2619,2.2619,8400.0],["1993-05-24",2.2619,2.2619,2.2619,2.2619,108780.0],["1993-05-25",2.3214,2.3214,2.2619,2.3214,18900.0],["1993-05-26",2.2619,2.2619,2.2619,2.2619,2100.0],["1993-05-27",2.2619,2.2619,2.2619,2.2619,181440.0],["1993-05-28",2.2619,2.3214,2.2619,2.3214,30660.0],["1993-06-01",2.3214,2.381,2.2321,2.2917,263760.0],["1993-06-02",2.3214,2.3214,2.2619,2.2619,28560.0],["1993-06-03",2.2619,2.3214,2.2321,2.2321,598500.0],["1993-06-04",2.2619,2.3214,2.2619,2.2917,45360.0],["1993-06-07",2.3214,2.3214,2.2619,2.3214,467040.0],["1993-06-08",2.2917,2.2917,2.2917,2.2917,21000.0],["1993-06-09",2.2619,2.2917,2.2321,2.2917,908460.0],["1993-06-10",2.381,2.381,2.381,2.381,420.0],["1993-06-11",2.381,2.381,2.2619,2.2917,430920.0],["1993-06-14",2.2917,2.3214,2.2917,2.2917,66780.0],["1993-06-15",2.3214,2.3214,2.2619,2.2619,16800.0],["1993-06-16",2.2619,2.3214,2.2619,2.2619,43680.0],["1993-06-17",2.2619,2.2619,2.2619,2.2619,108360.0],["1993-06-18",2.2024,2.3214,2.2024,2.3214,35700.0],["1993-06-21",2.2024,2.2619,2.2024,2.2024,32760.0],["1993-06-22",2.2024,2.2024,2.2024,2.2024,10500.0],["1993-06-23",2.2024,2.2321,2.2024,2.2024,58800.0],["1993-06-24",2.2024,2.2024,2.2024,2.2024,28560.0],["1993-06-25",2.1429,2.2024,2.0833,2.2024,80220.0],["1993-06-28",2.2024,2.2024,2.2024,2.2024,0.0],["1993-06-29",2.0833,2.0833,2.0833,2.0833,420.0],["1993-06-30",2.0833,2.2024,2.0833,2.2024,15540.0],["1993-07-01",2.0833,2.0833,2.0833,2.0833,420.0],["1993-07-02",2.1429,2.1429,2.0833,2.1131,31920.0],["1993-07-06",2.0833,2.0833,2.0833,2.0833,50400.0],["1993-07-07",2.0833,2.2024,2.0833,2.2024,47460.0],["1993-07-08",2.2024,2.2024,1.9048,2.0833,89040.0],["1993-07-09",1.9048,2.0238,1.9048,2.0238,72240.0],["1993-07-12",1.9048,1.9048,1.9048,1.9048,2520.0],["1993-07-13",1.9048,2.0238,1.9048,2.0238,52500.0],["1993-07-14",2.0238,2.0238,1.9643,1.9643,35700.0],["1993-07-15",1.9643,1.9643,1.9048,1.9643,7980.0],["1993-07-16",1.9643,1.9643,1.9643,1.9643,42420.0],["1993-07-19",1.9048,1.9643,1.9048,1.9048,117600.0],["1993-07-20",1.9048,1.9345,1.9048,1.9345,109200.0],["1993-07-21",1.9643,1.9643,1.9643,1.9643,12600.0],["1993-07-22",1.9048,1.9048,1.9048,1.9048,8400.0],["1993-07-23",1.9643,1.9643,1.9048,1.9048,685440.0],["1993-07-26",1.9643,1.9643,1.9048,1.9643,648060.0],["1993-07-27",1.9048,1.9643,1.9048,1.9048,126420.0],["1993-07-28",1.9048,1.9048,1.7857,1.8452,184380.0],["1993-07-29",1.7857,1.7857,1.7857,1.7857,4200.0],["1993-07-30",1.8155,1.8452,1.8155,1.8452,13860.0],["1993-08-02",1.875,1.9048,1.8452,1.8452,173880.0],["1993-08-03",1.9048,2.0238,1.8452,1.9048,393540.0],["1993-08-04",1.9048,1.9048,1.9048,1.9048,68040.0],["1993-08-05",1.875,1.9643,1.875,1.9643,2847180.0],["1993-08-06",1.9643,1.9643,1.9643,1.9643,12600.0],["1993-08-09",1.994,2.0238,1.9643,2.0238,36540.0],["1993-08-10",1.9048,1.994,1.9048,1.994,53760.0],["1993-08-11",2.0238,2.0238,1.994,1.994,140700.0],["1993-08-12",1.9643,1.994,1.9643,1.9643,233100.0],["1993-08-13",2.0238,2.0238,1.9048,2.0238,23520.0],["1993-08-16",2.0238,2.0238,1.9643,2.0238,214200.0],["1993-08-17",2.0238,2.0238,1.9048,1.9048,64680.0],["1993-08-18",1.9048,2.0238,1.9048,1.9643,63420.0],["1993-08-19",2.0238,2.0238,1.9643,2.0238,445620.0],["1993-08-20",2.0238,2.0238,1.9643,1.9643,94080.0],["1993-08-23",1.994,2.0238,1.994,1.994,35280.0],["1993-08-24",1.994,2.0238,1.9643,1.9643,19740.0],["1993-08-25",1.9643,2.0238,1.9048,1.994,386400.0],["1993-08-26",1.994,2.0833,1.994,2.0833,79800.0],["1993-08-27",2.0833,2.0833,1.994,2.0833,243180.0],["1993-08-30",2.0833,2.1429,1.9643,2.1429,217560.0],["1993-08-31",2.2024,2.2619,2.1429,2.1429,302400.0],["1993-09-01",2.1429,2.3214,2.1429,2.3214,663600.0],["1993-09-02",2.2619,2.3214,2.2024,2.3214,651840.0],["1993-09-03",2.3214,2.3214,2.1429,2.1429,297360.0],["1993-09-07",2.2321,2.3214,2.2321,2.2321,18900.0],["1993-09-08",2.1429,2.2619,2.1429,2.2619,45360.0],["1993-09-09",2.2619,2.2619,2.1429,2.2619,234780.0],["1993-09-10",2.2024,2.2619,2.1429,2.2619,103320.0],["1993-09-13",2.2619,2.2619,2.1429,2.1726,80220.0],["1993-09-14",2.1429,2.2321,2.1429,2.2321,4620.0],["1993-09-15",2.2619,2.2619,2.2619,2.2619,60480.0],["1993-09-16",2.2619,2.2619,2.2619,2.2619,0.0],["1993-09-17",2.2619,2.2619,2.1429,2.1429,113820.0],["1993-09-20",2.1429,2.2024,2.0833,2.1131,110460.0],["1993-09-21",2.0833,2.1429,1.9643,1.9643,153300.0],["1993-09-22",1.9345,2.0833,1.9048,1.9048,426720.0],["1993-09-23",1.9345,2.0833,1.9048,2.0833,394800.0],["1993-09-24",1.9643,2.0833,1.9048,2.0833,319200.0],["1993-09-27",1.9048,2.0238,1.9048,2.0238,92400.0],["1993-09-28",1.9048,2.0238,1.9048,2.0238,144900.0],["1993-09-29",1.9643,2.0238,1.9643,2.0238,349020.0],["1993-09-30",1.994,2.0833,1.994,2.0833,112980.0],["1993-10-01",2.0833,2.1429,2.0238,2.1429,67620.0],["1993-10-04",2.0833,2.1429,2.0833,2.1429,1680.0],["1993-10-05",2.1429,2.1429,2.0833,2.1131,60900.0],["1993-10-06",2.0833,2.1131,2.0833,2.1131,23940.0],["1993-10-07",2.1429,2.1429,2.0833,2.1131,23940.0],["1993-10-08",2.1429,2.1429,2.1429,2.1429,41160.0],["1993-10-11",2.0833,2.1429,2.0833,2.1131,18900.0],["1993-10-12",2.0833,2.1429,2.0833,2.1429,453600.0],["1993-10-13",2.0833,2.1429,1.9643,1.994,258300.0],["1993-10-14",2.0238,2.0238,1.9643,1.9643,72240.0],["1993-10-15",1.9643,1.9643,1.9643,1.9643,420.0],["1993-10-18",2.0238,2.0238,1.9643,1.9643,153300.0],["1993-10-19",1.9643,1.994,1.9643,1.9643,20580.0],["1993-10-20",1.9345,1.9345,1.9345,1.9345,8400.0],["1993-10-21",1.9048,1.9048,1.9048,1.9048,26880.0],["1993-10-22",1.9048,1.9048,1.9048,1.9048,0.0],["1993-10-25",1.9643,1.9643,1.9048,1.9048,61320.0],["1993-10-26",1.9345,1.9345,1.875,1.9048,128940.0],["1993-10-27",1.9643,1.9643,1.8452,1.9345,150780.0],["1993-10-28",1.9345,1.9345,1.8452,1.8452,7980.0],["1993-10-29",1.9643,1.9643,1.9048,1.9048,110880.0],["1993-11-01",1.9643,1.9643,1.9048,1.9643,22680.0],["1993-11-02",1.9345,1.994,1.9048,1.994,869820.0],["1993-11-03",1.9048,1.994,1.9048,1.994,301980.0],["1993-11-04",1.9643,2.0833,1.9643,1.994,102900.0],["1993-11-05",1.9643,1.9643,1.9643,1.9643,420.0],["1993-11-08",2.0238,2.0238,1.9643,1.9643,29400.0],["1993-11-09",2.0238,2.0536,1.994,2.0238,354480.0],["1993-11-10",2.0238,2.0833,2.0238,2.0833,1330560.0],["1993-11-11",2.0833,2.0833,2.0238,2.0536,70560.0],["1993-11-12",2.0833,2.1131,2.0833,2.1131,129780.0],["1993-11-15",2.0238,2.2024,2.0238,2.1429,206220.0],["1993-11-16",2.1429,2.1726,2.1429,2.1726,244440.0],["1993-11-17",2.1429,2.1429,2.1131,2.1131,540120.0],["1993-11-18",2.1131,2.1131,2.1131,2.1131,16800.0],["1993-11-19",2.1429,2.1429,2.1131,2.1131,195300.0],["1993-11-22",2.1131,2.1429,2.0833,2.1429,286020.0],["1993-11-23",2.1131,2.1131,2.0833,2.0833,67620.0],["1993-11-24",2.0536,2.1131,2.0536,2.0833,264180.0],["1993-11-26",2.1131,2.1429,2.0536,2.0536,7140.0],["1993-11-29",2.1429,2.2024,2.1429,2.2024,279720.0],["1993-11-30",2.2024,2.2024,2.0833,2.1726,1118040.0],["1993-12-01",2.0833,2.1726,2.0833,2.1726,228480.0],["1993-12-02",2.0238,2.1726,2.0238,2.1726,254940.0],["1993-12-03",2.2024,2.2024,2.1131,2.2024,1191540.0],["1993-12-06",2.2024,2.2024,2.1429,2.2024,319620.0],["1993-12-07",2.2024,2.2619,2.1726,2.1726,248640.0],["1993-12-08",2.2619,2.2619,2.2619,2.2619,4200.0],["1993-12-09",2.1429,2.2619,2.1429,2.2619,5040.0],["1993-12-10",2.2619,2.2619,2.2619,2.2619,1680.0],["1993-12-13",2.2619,2.2619,2.2619,2.2619,0.0],["1993-12-14",2.1429,2.2024,2.1429,2.1429,32340.0],["1993-12-15",2.0833,2.0833,1.9643,1.994,77700.0],["1993-12-16",1.9643,2.0833,1.9643,1.994,7980.0],["1993-12-17",1.9643,2.1131,1.9643,2.1131,156660.0],["1993-12-20",1.9643,2.0536,1.9643,2.0238,27300.0],["1993-12-21",1.9643,2.0238,1.9048,1.9345,135240.0],["1993-12-22",2.0833,2.0833,1.9048,2.0833,91140.0],["1993-12-23",1.9048,1.9345,1.9048,1.9048,52080.0],["1993-12-27",2.0833,2.0833,1.9048,1.9048,2520.0],["1993-12-28",1.9048,1.9048,1.9048,1.9048,17640.0],["1993-12-29",1.9643,1.9643,1.9643,1.9643,12600.0],["1993-12-30",2.0833,2.0833,2.0833,2.0833,1680.0],["1993-12-31",2.0833,2.1429,2.0238,2.1429,162960.0],["1994-01-03",2.0833,2.0833,1.9643,1.9643,5880.0],["1994-01-04",2.0833,2.0833,2.0833,2.0833,4200.0],["1994-01-05",2.0833,2.0833,2.0833,2.0833,0.0],["1994-01-06",2.0238,2.0238,1.9643,1.9643,12180.0],["1994-01-07",1.9643,2.0238,1.9643,1.994,148680.0],["1994-01-10",1.9643,2.0833,1.9643,2.0833,1051680.0],["1994-01-11",2.0536,2.2024,2.0536,2.1429,695940.0],["1994-01-12",2.1429,2.2024,2.0833,2.2024,628740.0],["1994-01-13",2.2619,2.2619,2.1429,2.1726,67200.0],["1994-01-14",2.2024,2.2619,2.2024,2.2619,160860.0],["1994-01-17",2.2619,2.2619,2.2619,2.2619,25200.0],["1994-01-18",2.2321,2.3214,2.2024,2.2917,68040.0],["1994-01-19",2.2917,2.3214,2.2024,2.2024,45780.0],["1994-01-20",2.2024,2.2024,2.2024,2.2024,3780.0],["1994-01-21",2.2619,2.2619,2.2024,2.2321,48300.0],["1994-01-24",2.2024,2.3214,2.2024,2.3214,284760.0],["1994-01-25",2.2024,2.4107,2.2024,2.3214,171780.0],["1994-01-26",2.3214,2.4405,2.3214,2.3214,70140.0],["1994-01-27",2.3512,2.4405,2.3214,2.3512,111720.0],["1994-01-28",2.3214,2.4405,2.3214,2.4405,122220.0],["1994-01-31",2.3214,2.5,2.3214,2.4405,126420.0],["1994-02-01",2.5,2.5,2.5,2.5,5880.0],["1994-02-02",2.381,2.5,2.381,2.5,31080.0],["1994-02-03",2.4405,2.5595,2.4405,2.5595,31080.0],["1994-02-04",2.5595,2.5595,2.4405,2.4405,784560.0],["1994-02-07",2.381,2.381,2.2619,2.381,1034460.0],["1994-02-08",2.3214,2.3512,2.3214,2.3512,55440.0],["1994-02-09",2.3214,2.4405,2.3214,2.3512,330120.0],["1994-02-10",2.4405,2.619,2.3214,2.5,1002960.0],["1994-02-11",2.4405,2.5595,2.4405,2.5,131460.0],["1994-02-14",2.619,2.619,2.4405,2.4405,15540.0],["1994-02-15",2.5595,2.619,2.4405,2.4405,108360.0],["1994-02-16",2.5,2.5,2.4405,2.5,96600.0],["1994-02-17",2.5298,2.5595,2.5298,2.5595,55440.0],["1994-02-18",2.5298,2.7976,2.5298,2.7381,168000.0],["1994-02-22",2.8571,2.8571,2.6786,2.6786,816480.0],["1994-02-23",2.7381,2.7381,2.619,2.619,434700.0],["1994-02-24",2.7381,2.8274,2.6786,2.7976,179340.0],["1994-02-25",2.7976,2.7976,2.6786,2.7381,244440.0],["1994-02-28",2.7976,2.7976,2.6786,2.7679,116760.0],["1994-03-01",2.6786,2.7679,2.6786,2.6786,155400.0],["1994-03-02",2.6786,2.7976,2.6786,2.6786,80220.0],["1994-03-03",2.6786,2.7976,2.6786,2.7976,398160.0],["1994-03-04",2.7976,2.9167,2.7679,2.9167,133560.0],["1994-03-07",2.8571,3.0357,2.8571,3.0357,635880.0],["1994-03-08",3.0952,3.2143,3.0357,3.0357,364560.0],["1994-03-09",3.0357,3.1548,2.9762,2.9762,176820.0],["1994-03-10",2.9762,3.0952,2.9762,2.9762,47880.0],["1994-03-11",2.9762,3.0952,2.9762,3.0655,126420.0],["1994-03-14",2.9762,3.006,2.9762,2.9762,3360.0],["1994-03-15",2.9762,3.1548,2.9762,3.1548,240660.0],["1994-03-16",2.9762,3.1548,2.9762,3.1548,11760.0],["1994-03-17",3.1845,3.2738,3.0952,3.1548,705600.0],["1994-03-18",3.2738,3.3333,3.1548,3.3333,410760.0],["1994-03-21",3.2143,3.3631,3.2143,3.3333,418740.0],["1994-03-22",3.3929,3.3929,3.2143,3.3929,141120.0],["1994-03-23",3.3929,3.4524,3.2738,3.4226,210000.0],["1994-03-24",3.3333,3.4524,3.3333,3.3631,299040.0],["1994-03-25",3.3333,3.4524,3.3333,3.4524,301140.0],["1994-03-28",3.3333,3.4524,3.3333,3.4524,89460.0],["1994-03-29",3.3333,3.4524,3.2738,3.2738,257880.0],["1994-03-30",3.4524,3.4524,3.2143,3.2143,654780.0],["1994-03-31",3.2143,3.3631,3.2143,3.3333,722400.0],["1994-04-04",3.2143,3.3929,3.2143,3.2143,84420.0],["1994-04-05",3.3631,3.3631,3.3333,3.3631,10920.0],["1994-04-06",3.3929,3.3929,3.2738,3.3929,10500.0],["1994-04-07",3.4524,3.5714,3.3929,3.5119,435540.0],["1994-04-08",3.5119,3.6905,3.3929,3.6905,1067220.0],["1994-04-11",3.6905,3.6905,3.5714,3.5714,175140.0],["1994-04-12",3.5714,3.6905,3.5119,3.5119,385140.0],["1994-04-13",3.631,3.631,3.3929,3.5119,379260.0],["1994-04-14",3.5119,3.5714,3.3929,3.5565,303660.0],["1994-04-15",3.5714,3.631,3.5119,3.5119,281820.0],["1994-04-18",3.5119,3.5714,3.5119,3.5714,80640.0],["1994-04-19",3.5417,3.5714,3.3929,3.3929,199920.0],["1994-04-20",3.3333,3.3929,3.2143,3.3333,355740.0],["1994-04-21",3.3036,3.3333,3.2738,3.2738,145740.0],["1994-04-22",3.2738,3.3333,3.2738,3.3333,74760.0],["1994-04-25",3.3333,3.3333,3.2738,3.2738,94080.0],["1994-04-26",3.3929,3.4524,3.2738,3.4524,228900.0],["1994-04-28",3.4524,3.5119,3.3333,3.5119,244860.0],["1994-04-29",3.3333,3.5119,3.3333,3.4524,519540.0],["1994-05-02",3.5119,3.5119,3.3929,3.5119,52920.0],["1994-05-03",3.5119,3.5119,3.3929,3.3929,24780.0],["1994-05-04",3.5119,3.5119,3.3929,3.3929,112560.0],["1994-05-05",3.3929,3.3929,3.3929,3.3929,8400.0],["1994-05-06",3.3333,3.4524,3.3333,3.3929,18060.0],["1994-05-09",3.4524,3.4524,3.3333,3.3929,270900.0],["1994-05-10",3.4524,3.4524,3.3631,3.3929,63840.0],["1994-05-11",3.4524,3.4524,3.3333,3.3333,18480.0],["1994-05-12",3.3631,3.4524,3.3333,3.3333,118860.0],["1994-05-13",3.4524,3.4524,3.3333,3.3929,46620.0],["1994-05-16",3.3333,3.3929,3.2738,3.3929,46620.0],["1994-05-17",3.3333,3.3929,3.2738,3.3333,101220.0],["1994-05-18",3.2738,3.3333,3.2738,3.3333,279720.0],["1994-05-19",3.3036,3.3333,3.3036,3.3333,14700.0],["1994-05-20",3.3036,3.3929,3.3036,3.3333,376320.0],["1994-05-23",3.4524,3.4524,3.3333,3.3929,448140.0],["1994-05-24",3.3333,3.6905,3.3333,3.6905,260820.0],["1994-05-25",3.631,3.6905,3.5119,3.5714,96600.0],["1994-05-26",3.6905,3.6905,3.5119,3.6905,123480.0],["1994-05-27",3.5714,3.75,3.5714,3.631,489300.0],["1994-05-31",3.75,3.9881,3.6905,3.7798,1401540.0],["1994-06-01",3.869,3.869,3.6905,3.8095,601020.0],["1994-06-02",3.8095,3.8095,3.6905,3.8095,92400.0],["1994-06-03",3.8095,3.8095,3.6905,3.8095,69720.0],["1994-06-06",3.8095,3.8095,3.631,3.75,146580.0],["1994-06-07",3.631,3.75,3.5714,3.6905,179760.0],["1994-06-08",3.6905,3.75,3.6905,3.6905,193620.0],["1994-06-09",3.75,3.75,3.6905,3.7202,437220.0],["1994-06-10",3.8095,3.8095,3.6905,3.8095,7980.0],["1994-06-13",3.75,3.75,3.7202,3.7202,152880.0],["1994-06-14",3.75,3.75,3.6905,3.7351,98700.0],["1994-06-15",3.75,3.869,3.6905,3.869,269220.0],["1994-06-16",3.869,3.869,3.75,3.869,21000.0],["1994-06-17",3.7798,3.869,3.75,3.869,13860.0],["1994-06-20",3.75,3.8095,3.75,3.8095,22680.0],["1994-06-21",3.8095,3.8095,3.75,3.75,34020.0],["1994-06-22",3.7798,3.8095,3.75,3.8095,94080.0],["1994-06-23",3.75,3.869,3.75,3.8095,26040.0],["1994-06-24",3.75,3.8095,3.75,3.75,223440.0],["1994-06-27",3.75,3.869,3.75,3.7798,43680.0],["1994-06-28",3.8095,3.869,3.75,3.869,17220.0],["1994-06-29",3.75,3.8095,3.75,3.75,36540.0],["1994-06-30",3.8095,3.869,3.75,3.8095,68040.0],["1994-07-01",3.869,3.869,3.75,3.8095,530040.0],["1994-07-05",3.869,3.869,3.8095,3.8095,85260.0],["1994-07-06",3.8393,3.869,3.8095,3.8095,609840.0],["1994-07-07",3.869,3.869,3.75,3.8393,381360.0],["1994-07-08",3.8393,3.8393,3.8393,3.8393,5040.0],["1994-07-11",3.869,4.1071,3.75,4.0774,304500.0],["1994-07-12",4.1071,4.2262,3.9881,4.1369,841680.0],["1994-07-13",4.2262,4.2262,4.1071,4.2262,251580.0],["1994-07-14",4.1369,4.2262,4.1071,4.1815,713160.0],["1994-07-15",4.2262,4.2262,4.1071,4.1071,26460.0],["1994-07-18",4.1071,4.2262,4.1071,4.1369,67620.0],["1994-07-19",4.1071,4.3452,4.1071,4.2857,183960.0],["1994-07-20",4.3452,4.3452,4.1071,4.2857,212940.0],["1994-07-21",4.2262,4.3452,4.2262,4.3452,213780.0],["1994-07-22",4.3452,4.4643,4.2262,4.4643,191520.0],["1994-07-25",4.4345,4.5238,4.3452,4.5238,236460.0],["1994-07-26",4.4643,4.5238,4.3452,4.375,698880.0],["1994-07-27",4.4643,4.4643,4.3452,4.3452,371280.0],["1994-07-28",4.3452,4.4643,3.75,3.8988,1618680.0],["1994-07-29",3.869,3.9881,3.869,3.9881,613200.0],["1994-08-01",3.9881,4.1071,3.9881,4.1071,672840.0],["1994-08-02",4.1071,4.1071,3.9881,3.9881,426300.0],["1994-08-03",4.1071,4.1071,3.9881,3.9881,395220.0],["1994-08-04",3.9881,4.0476,3.9881,4.0476,94920.0],["1994-08-05",3.9286,3.9881,3.8095,3.9286,185640.0],["1994-08-08",4.0476,4.0476,3.75,3.8095,444780.0],["1994-08-09",3.9286,3.9286,3.8393,3.9286,201600.0],["1994-08-10",3.9286,3.9286,3.869,3.9286,200340.0],["1994-08-11",3.9286,3.9286,3.869,3.8988,24360.0],["1994-08-12",3.869,3.9881,3.869,3.9881,44940.0],["1994-08-15",3.9881,4.1071,3.869,4.1071,83160.0],["1994-08-16",4.1071,4.1071,4.0179,4.1071,150360.0],["1994-08-17",4.1071,4.1071,3.9881,4.1071,82740.0],["1994-08-18",4.1071,4.1071,3.9881,4.1071,227640.0],["1994-08-19",4.1071,4.1071,3.9881,4.1071,60480.0],["1994-08-22",4.0476,4.1667,4.0476,4.1518,162540.0],["1994-08-23",4.1667,4.2857,4.1071,4.2857,1058400.0],["1994-08-24",4.3452,4.3452,4.2262,4.2262,595980.0],["1994-08-25",4.3452,4.3452,4.1667,4.2262,288540.0],["1994-08-26",4.2262,4.2262,4.1667,4.2262,246120.0],["1994-08-29",4.1071,4.2262,4.1071,4.1071,346500.0],["1994-08-30",4.1071,4.1667,3.9881,4.003,76440.0],["1994-08-31",3.9881,4.0476,3.9286,4.0476,20160.0],["1994-09-01",3.9881,3.9881,3.869,3.8988,104580.0],["1994-09-02",3.9881,3.9881,3.869,3.869,106680.0],["1994-09-06",3.869,3.9881,3.869,3.869,48300.0],["1994-09-07",3.9881,3.9881,3.9286,3.9286,633780.0],["1994-09-08",3.9286,3.9881,3.9286,3.9881,330540.0],["1994-09-09",3.9286,4.0476,3.9286,4.0179,204120.0],["1994-09-12",3.9286,4.1071,3.9286,4.1071,535080.0],["1994-09-13",3.9881,4.3452,3.9881,4.3155,1073520.0],["1994-09-14",4.2262,4.5833,4.2262,4.5833,1559040.0],["1994-09-15",4.5238,4.7024,4.5238,4.7024,1548960.0],["1994-09-16",4.7024,4.7024,4.6429,4.7024,576240.0],["1994-09-19",4.7024,4.7024,4.6429,4.7024,722400.0],["1994-09-20",4.5833,4.5833,4.4048,4.4643,3270120.0],["1994-09-21",4.4643,4.7024,4.4643,4.6429,414960.0],["1994-09-22",4.5238,4.7024,4.5238,4.5238,217560.0],["1994-09-23",4.5238,4.7024,4.5238,4.6131,259980.0],["1994-09-26",4.5238,4.6429,4.5238,4.5833,609420.0],["1994-09-27",4.6429,4.6503,4.5238,4.6429,674520.0],["1994-09-28",4.6429,4.6429,4.5238,4.6131,1282260.0],["1994-09-29",4.5238,4.6429,4.5238,4.6131,507780.0],["1994-09-30",4.6429,4.6429,4.5238,4.5238,127260.0],["1994-10-03",4.5238,4.6429,4.5238,4.5685,233100.0],["1994-10-04",4.5238,4.6429,4.4643,4.4643,235200.0],["1994-10-05",4.3452,4.4643,4.3452,4.4048,146160.0],["1994-10-06",4.4643,4.5833,4.3452,4.5238,187320.0],["1994-10-07",4.5833,4.5833,4.5238,4.5833,330540.0],["1994-10-10",4.5536,4.5833,4.5238,4.5238,47880.0],["1994-10-11",4.4643,4.6429,4.4643,4.5536,863940.0],["1994-10-12",4.5238,4.6429,4.5238,4.6429,1448160.0],["1994-10-13",4.6429,4.7024,4.5833,4.6726,554400.0],["1994-10-14",4.6429,4.8214,4.6429,4.8214,322140.0],["1994-10-17",4.8214,4.8214,4.7024,4.7024,1029000.0],["1994-10-18",4.7321,4.8214,4.6429,4.7024,426300.0],["1994-10-19",4.6429,4.7619,4.6429,4.7619,174300.0],["1994-10-20",4.7619,4.7917,4.7024,4.7917,201180.0],["1994-10-21",4.7024,4.8214,4.7024,4.8214,222180.0],["1994-10-24",4.8214,4.8214,4.7024,4.7619,28560.0],["1994-10-25",4.7917,4.881,4.7024,4.8214,808500.0],["1994-10-26",4.7619,5.2381,4.7619,5.119,536760.0],["1994-10-27",5.119,5.4762,5.0595,5.3571,973980.0],["1994-10-28",5.4167,5.5952,5.3571,5.5357,456960.0],["1994-10-31",5.5357,5.5952,5.4762,5.4762,425040.0],["1994-11-01",5.4762,5.5655,5.3869,5.4167,391440.0],["1994-11-02",5.4167,5.5952,5.4167,5.4762,283500.0],["1994-11-03",5.4762,5.5952,5.4762,5.4762,65520.0],["1994-11-04",5.4762,5.5357,5.4762,5.4762,178080.0],["1994-11-07",5.4762,5.5357,5.4762,5.5357,154140.0],["1994-11-08",5.4762,5.5952,5.4762,5.5952,184380.0],["1994-11-09",5.4762,5.8333,5.4762,5.6548,293160.0],["1994-11-10",5.6548,5.8333,5.6548,5.8333,401520.0],["1994-11-11",5.8333,5.8929,5.8333,5.8929,231420.0],["1994-11-14",5.8333,5.9524,5.7738,5.8929,952560.0],["1994-11-15",5.9524,5.9524,5.8333,5.9524,141540.0],["1994-11-16",5.9524,5.9524,5.7143,5.744,580860.0],["1994-11-17",5.8333,5.8333,5.7143,5.7143,682920.0],["1994-11-18",5.7143,5.7738,5.5357,5.5952,695520.0],["1994-11-21",5.5357,5.6548,5.5357,5.5952,602700.0],["1994-11-22",5.6548,5.6548,5.4762,5.4762,283920.0],["1994-11-23",5.4167,5.5357,5.3571,5.5357,452340.0],["1994-11-25",5.5357,5.5357,5.3571,5.4762,222600.0],["1994-11-28",5.5357,5.5357,5.3571,5.3869,407820.0],["1994-11-29",5.4762,5.4762,5.3571,5.4167,341040.0],["1994-11-30",5.4167,5.4762,5.3571,5.4464,136080.0],["1994-12-01",5.3571,5.4167,5.3571,5.4167,203700.0],["1994-12-02",5.3571,5.5357,5.3571,5.4762,358680.0],["1994-12-05",5.4167,5.5357,5.4167,5.5357,282660.0],["1994-12-06",5.4167,5.4762,5.4167,5.4464,281400.0],["1994-12-07",5.4167,5.4762,5.4167,5.4762,288540.0],["1994-12-08",5.4762,5.4762,5.3571,5.4167,538860.0],["1994-12-09",5.3571,5.4762,5.3571,5.4464,213780.0],["1994-12-12",5.4762,5.5357,5.3571,5.5357,143220.0],["1994-12-13",5.4167,5.5952,5.4167,5.5952,243600.0],["1994-12-14",5.4762,5.7738,5.4762,5.6548,301560.0],["1994-12-15",5.7738,5.7738,5.7143,5.7738,308700.0],["1994-12-16",5.7143,5.8333,5.7143,5.7738,590520.0],["1994-12-19",5.8333,5.8333,5.7143,5.8333,126840.0],["1994-12-20",5.7143,5.8333,5.5952,5.5952,157500.0],["1994-12-21",5.7143,5.7143,5.5952,5.6548,179760.0],["1994-12-22",5.5952,5.7143,5.5952,5.7143,289380.0],["1994-12-23",5.5952,5.7143,5.5952,5.7143,81480.0],["1994-12-27",5.5952,5.7143,5.5952,5.625,55860.0],["1994-12-28",5.5952,5.6548,5.5952,5.6399,453180.0],["1994-12-29",5.6548,5.7143,5.5952,5.7143,299880.0],["1994-12-30",5.625,5.8333,5.5952,5.7143,458640.0],["1995-01-03",5.7143,5.8333,5.7143,5.8333,228900.0],["1995-01-04",5.7292,5.8333,5.7143,5.7738,736260.0],["1995-01-05",5.8333,5.9524,5.7738,5.9524,360360.0],["1995-01-06",5.9524,5.9524,5.7738,5.8036,241500.0],["1995-01-09",5.9524,6.0714,5.7738,6.0714,304500.0],["1995-01-10",6.0714,6.0714,5.8929,6.0714,771540.0],["1995-01-11",6.0714,6.1905,6.0119,6.131,326760.0],["1995-01-12",6.131,6.1905,5.8929,5.8929,866460.0],["1995-01-13",6.0119,6.0119,5.6548,5.6845,231000.0],["1995-01-16",5.6548,5.7143,5.4762,5.5357,181440.0],["1995-01-17",5.5952,5.5952,5.2381,5.2381,227640.0],["1995-01-18",5.2381,5.4167,5.0595,5.2381,573300.0],["1995-01-19",5.4167,5.4167,5.2381,5.4167,139020.0],["1995-01-20",5.1786,5.2976,5.119,5.2381,440160.0],["1995-01-23",5.119,5.1786,5.0595,5.0595,234780.0],["1995-01-24",5.0,5.119,4.9405,5.119,805560.0],["1995-01-25",5.1786,5.1786,5.0,5.0298,545580.0],["1995-01-26",5.0,5.0595,4.7024,4.881,259980.0],["1995-01-27",4.7024,4.7768,4.5833,4.7024,884940.0],["1995-01-30",4.7024,4.7619,4.6429,4.6429,260400.0],["1995-01-31",4.7619,4.7619,4.4345,4.494,296100.0],["1995-02-01",4.5238,4.5238,4.4643,4.4643,209160.0],["1995-02-02",4.5238,4.5238,4.4643,4.4643,191940.0],["1995-02-03",4.4643,4.5238,4.4643,4.4643,139020.0],["1995-02-06",4.4643,4.5238,4.4643,4.4643,82320.0],["1995-02-07",4.2857,4.4643,3.869,4.1071,1120140.0],["1995-02-08",3.9881,4.1071,3.6905,3.75,1845900.0],["1995-02-09",3.6905,4.2262,3.6905,4.1964,1366680.0],["1995-02-10",4.2262,4.5833,4.1667,4.5536,1254960.0],["1995-02-13",4.5833,4.5833,4.4048,4.4345,232260.0],["1995-02-14",4.4048,4.5833,4.2857,4.2857,1262940.0],["1995-02-15",4.2262,4.3452,3.9881,4.1071,438060.0],["1995-02-16",3.9881,4.1071,3.8095,3.9881,737100.0],["1995-02-17",3.9881,4.1071,3.9286,3.9286,504000.0],["1995-02-21",3.9881,4.0476,3.869,3.8988,406980.0],["1995-02-22",3.9881,3.9881,3.8095,3.8393,1710660.0],["1995-02-23",3.75,3.869,3.75,3.7798,1196160.0],["1995-02-24",3.8095,3.8095,3.75,3.8095,722400.0],["1995-02-27",3.75,3.75,3.5119,3.631,1525440.0],["1995-02-28",3.6905,3.75,3.5714,3.75,695100.0],["1995-03-01",3.75,4.3452,3.6905,3.9286,2463300.0],["1995-03-02",3.9881,3.9881,3.8393,3.869,793800.0],["1995-03-03",3.9286,4.0476,3.8095,4.0476,2528820.0],["1995-03-06",4.0476,4.0476,3.9286,3.9881,480480.0],["1995-03-07",3.9286,4.1667,3.9286,4.0774,550200.0],["1995-03-08",4.0476,4.2857,4.0476,4.0476,317940.0],["1995-03-09",4.0476,4.0476,3.9881,4.029,334740.0],["1995-03-10",3.9881,4.5833,3.9881,4.4643,860160.0],["1995-03-13",4.4643,4.5833,4.2262,4.3452,164640.0],["1995-03-14",4.2262,4.4048,4.2262,4.4048,768600.0],["1995-03-15",4.2857,4.4048,4.2262,4.3452,44100.0],["1995-03-16",4.2262,4.4048,4.2262,4.3452,47460.0],["1995-03-17",4.2262,4.3452,4.2262,4.2708,65940.0],["1995-03-20",4.2262,4.4643,4.2262,4.4345,75600.0],["1995-03-21",4.3452,4.4643,4.3452,4.3452,52920.0],["1995-03-22",4.4048,4.5238,4.2857,4.4345,2418780.0],["1995-03-23",4.5238,4.7768,4.3452,4.7619,534240.0],["1995-03-24",4.881,4.9405,4.7619,4.7619,354060.0],["1995-03-27",4.8214,5.0595,4.8214,5.0298,195300.0],["1995-03-28",4.9405,5.2381,4.9405,5.1786,195720.0],["1995-03-29",5.119,5.1488,4.6429,4.7619,572460.0],["1995-03-30",4.7024,5.0,4.7024,4.881,419160.0],["1995-03-31",4.8214,5.1786,4.8214,5.119,778260.0],["1995-04-03",5.119,5.3869,5.0595,5.2381,821940.0],["1995-04-04",5.2381,5.3571,5.119,5.119,718200.0],["1995-04-05",5.119,5.2976,5.119,5.2381,363720.0],["1995-04-06",5.2381,5.3571,5.2381,5.2381,3482640.0],["1995-04-07",5.3571,5.3571,5.2381,5.3571,97440.0],["1995-04-10",5.2381,5.3571,5.0595,5.2381,407820.0],["1995-04-11",5.2381,5.2381,5.0595,5.119,344400.0],["1995-04-12",5.1786,5.2976,5.1786,5.1786,1125600.0],["1995-04-13",5.1786,5.2976,5.0595,5.2381,364980.0],["1995-04-17",5.2381,5.2381,5.0595,5.119,309540.0],["1995-04-18",5.0595,5.2976,5.0595,5.2083,127680.0],["1995-04-19",5.2381,5.2381,5.119,5.2083,330960.0],["1995-04-20",5.2381,5.2976,5.1786,5.2976,507360.0],["1995-04-21",5.2976,5.3571,5.1786,5.2976,259980.0],["1995-04-24",5.2381,5.506,5.2381,5.4762,235200.0],["1995-04-25",5.5357,5.5357,5.4167,5.4167,316680.0],["1995-04-26",5.4167,5.4762,5.2232,5.2232,666540.0],["1995-04-27",5.3571,5.3571,5.2381,5.2381,72240.0],["1995-04-28",5.2381,5.2976,5.0595,5.2976,317100.0],["1995-05-01",5.2083,5.2976,5.1786,5.2976,438480.0],["1995-05-02",5.2976,5.7143,5.2976,5.5655,854280.0],["1995-05-03",5.5952,5.7738,5.5357,5.5952,1338960.0],["1995-05-04",5.5952,5.7143,5.5952,5.625,385140.0],["1995-05-05",5.5952,5.6548,5.5952,5.625,792960.0],["1995-05-08",5.5952,5.6548,5.5357,5.5655,709380.0],["1995-05-09",5.5357,5.6548,5.5357,5.5357,100380.0],["1995-05-10",5.5357,5.6548,5.4762,5.506,1064280.0],["1995-05-11",5.4762,5.5952,5.4762,5.4762,53760.0],["1995-05-12",5.4762,5.5952,5.4762,5.4762,60060.0],["1995-05-15",5.4762,5.5357,5.119,5.119,294840.0],["1995-05-16",5.119,5.2381,4.881,5.0,175140.0],["1995-05-17",4.881,5.1488,4.881,5.0595,1371300.0],["1995-05-18",5.0595,5.3274,5.0595,5.2679,2346960.0],["1995-05-19",5.2381,5.2976,5.1786,5.2679,618240.0],["1995-05-22",5.1786,5.2976,5.1786,5.2381,143220.0],["1995-05-23",5.1786,5.2976,5.1786,5.2381,630420.0],["1995-05-24",5.2976,5.3571,5.2381,5.2381,268380.0],["1995-05-25",5.2381,5.2976,5.2083,5.2976,237300.0],["1995-05-26",5.1786,5.2976,5.1786,5.2976,199500.0],["1995-05-30",5.1786,5.3571,5.1786,5.2381,274260.0],["1995-05-31",5.3571,5.3571,5.1786,5.1786,52080.0],["1995-06-01",5.3571,5.3571,5.1786,5.2679,283500.0],["1995-06-02",5.2976,5.2976,5.2381,5.2381,23520.0],["1995-06-05",5.2381,5.372,5.2381,5.2381,136920.0],["1995-06-06",5.2381,5.5357,5.2381,5.506,207060.0],["1995-06-07",5.4167,5.5357,5.3571,5.3571,393120.0],["1995-06-08",5.3571,5.4762,5.3571,5.3571,382200.0],["1995-06-09",5.4762,5.4762,5.2976,5.2976,75180.0],["1995-06-12",5.2976,5.4762,5.2976,5.3571,192360.0],["1995-06-13",5.3571,5.4762,5.3571,5.3869,54180.0],["1995-06-14",5.3571,5.4762,5.2381,5.3571,152880.0],["1995-06-15",5.2381,5.3571,5.0,5.0595,483420.0],["1995-06-16",5.1786,5.1786,5.0,5.0595,293580.0],["1995-06-19",5.0595,5.0595,4.9405,5.0595,103320.0],["1995-06-20",4.9405,5.0595,4.9405,4.9405,160020.0],["1995-06-21",4.9405,5.119,4.9405,5.0893,250740.0],["1995-06-22",5.0595,5.119,5.0,5.0,53760.0],["1995-06-23",5.0,5.1786,5.0,5.119,303660.0],["1995-06-26",5.1786,5.1786,5.0595,5.0595,71400.0],["1995-06-27",5.0595,5.119,4.9405,4.9405,70980.0],["1995-06-28",4.881,5.0,4.8214,4.8363,341880.0],["1995-06-29",4.8214,5.0,4.8214,5.0,270900.0],["1995-06-30",5.0,5.0,4.8214,5.0,24780.0],["1995-07-03",4.9405,5.0,4.8214,4.881,33180.0],["1995-07-05",4.881,5.2381,4.881,5.119,423360.0],["1995-07-06",5.0595,5.119,5.0,5.0595,407820.0],["1995-07-07",5.0,5.2381,5.0,5.1786,255360.0],["1995-07-10",5.1786,5.4167,5.1786,5.3571,576660.0],["1995-07-11",5.2381,5.3571,5.2381,5.2976,390180.0],["1995-07-12",5.3571,5.3571,5.2381,5.3571,181020.0],["1995-07-13",5.2976,5.4167,5.2976,5.3571,69300.0],["1995-07-14",5.2976,5.4167,5.2976,5.2976,17220.0],["1995-07-17",5.2976,5.5357,5.2976,5.4167,152460.0],["1995-07-18",5.4167,5.5357,5.4167,5.4167,66780.0],["1995-07-19",5.2679,5.2679,4.5833,4.7619,1302000.0],["1995-07-20",4.7321,4.7321,4.1071,4.2857,2649360.0],["1995-07-21",4.2262,4.4048,4.2262,4.3452,1035300.0],["1995-07-24",4.2857,4.5833,4.2857,4.5833,722820.0],["1995-07-25",4.5833,4.7024,4.4643,4.6726,504420.0],["1995-07-26",4.628,4.7024,4.5238,4.5238,503160.0],["1995-07-27",4.5238,4.6429,4.5238,4.5833,118020.0],["1995-07-28",4.4643,4.5833,4.3155,4.4048,125580.0],["1995-07-31",4.3452,4.4048,4.256,4.2857,95340.0],["1995-08-01",4.3155,4.3155,4.2262,4.2857,467880.0],["1995-08-02",4.2857,4.8214,4.2262,4.494,1544340.0],["1995-08-03",4.4643,4.7619,4.4643,4.7321,627060.0],["1995-08-04",4.7619,4.8512,4.7024,4.7619,855960.0],["1995-08-07",4.7619,4.881,4.7024,4.7024,292740.0],["1995-08-08",4.7619,4.7619,4.4643,4.5536,407400.0],["1995-08-09",4.5238,4.6429,4.4048,4.4048,374220.0],["1995-08-10",4.5238,4.5833,4.4643,4.5238,75180.0],["1995-08-11",4.5833,4.5833,4.3452,4.4643,322980.0],["1995-08-14",4.4643,4.6429,4.3452,4.5238,288540.0],["1995-08-15",4.4048,4.5238,4.3452,4.4048,270060.0],["1995-08-16",4.3452,4.4643,4.3452,4.375,57960.0],["1995-08-17",4.3452,4.4643,4.3452,4.4643,530460.0],["1995-08-18",4.3452,4.4643,4.3452,4.3452,100380.0],["1995-08-21",4.3452,4.4643,4.3452,4.4643,24780.0],["1995-08-22",4.4643,4.4643,4.2857,4.4048,99120.0],["1995-08-23",4.4048,4.4643,4.3155,4.375,328860.0],["1995-08-24",4.3452,4.3452,4.2262,4.2262,34440.0],["1995-08-25",4.2262,4.3452,4.2262,4.2857,1203720.0],["1995-08-28",4.2262,4.4048,4.2262,4.2262,42420.0],["1995-08-29",4.2857,4.4643,4.2857,4.3452,621180.0],["1995-08-30",4.2857,4.4048,4.2857,4.3155,1063860.0],["1995-08-31",4.3452,4.4048,4.2857,4.4048,339360.0],["1995-09-01",4.4048,4.4643,4.375,4.4643,503160.0],["1995-09-05",4.4643,4.5238,4.4048,4.4643,429660.0],["1995-09-06",4.5238,4.6429,4.4643,4.6429,412020.0],["1995-09-07",4.5238,4.6429,4.5238,4.6429,54600.0],["1995-09-08",4.6429,4.7619,4.5238,4.7619,280980.0],["1995-09-11",4.7619,4.881,4.7024,4.881,47040.0],["1995-09-12",4.7024,4.881,4.7024,4.8214,17220.0],["1995-09-13",4.8214,4.881,4.7619,4.8065,255360.0],["1995-09-14",4.7619,4.881,4.7024,4.8214,32760.0],["1995-09-15",4.8214,4.8214,4.6429,4.6429,145320.0],["1995-09-18",4.7024,4.7024,4.6131,4.6429,105000.0],["1995-09-19",4.5833,4.6429,4.5238,4.5238,37380.0],["1995-09-20",4.5238,4.6429,4.5238,4.5833,201600.0],["1995-09-21",4.5387,4.5833,4.5238,4.5833,110040.0],["1995-09-22",4.5833,4.5833,4.4643,4.4643,167160.0],["1995-09-25",4.4643,4.5238,4.4048,4.4345,156660.0],["1995-09-26",4.4048,4.4643,4.4048,4.4048,590940.0],["1995-09-27",4.2262,4.2857,4.1667,4.1964,107100.0],["1995-09-28",4.3452,4.3452,4.0476,4.3452,632100.0],["1995-09-29",4.3452,4.3452,4.1667,4.1667,137760.0],["1995-10-02",4.2857,4.2857,3.9881,4.1071,290220.0],["1995-10-03",4.1369,4.1667,4.0476,4.1667,222180.0],["1995-10-04",4.1667,4.1667,4.0476,4.1443,1179360.0],["1995-10-05",4.1667,4.1667,4.0774,4.1667,83160.0],["1995-10-06",4.1667,4.1667,4.0774,4.0774,149100.0],["1995-10-09",4.0774,4.1071,3.9881,4.1071,256620.0],["1995-10-10",3.9286,4.0476,3.75,3.75,307020.0],["1995-10-11",3.8095,3.869,3.75,3.8095,376320.0],["1995-10-12",3.869,3.869,3.75,3.869,47040.0],["1995-10-13",3.869,3.869,3.75,3.8095,117600.0],["1995-10-16",3.8095,3.869,3.75,3.8095,357420.0],["1995-10-17",3.869,3.9286,3.75,3.9286,234780.0],["1995-10-18",3.9286,4.1071,3.869,4.0774,388920.0],["1995-10-19",4.0476,4.1071,3.9881,4.0476,125160.0],["1995-10-20",4.0476,4.1071,3.9881,4.1071,197820.0],["1995-10-23",3.9881,4.1071,3.9881,4.0179,38640.0],["1995-10-24",4.0179,4.1071,3.9881,4.0179,149520.0],["1995-10-25",3.9881,4.0476,3.9881,4.0476,165480.0],["1995-10-26",3.9881,3.9881,3.9286,3.9881,74760.0],["1995-10-27",4.0476,4.0476,3.9286,3.9286,223440.0],["1995-10-30",3.869,3.9881,3.7798,3.7798,615720.0],["1995-10-31",3.869,3.869,3.6905,3.7798,144900.0],["1995-11-01",3.869,3.869,3.75,3.8095,146160.0],["1995-11-02",3.869,4.1071,3.869,4.1071,529200.0],["1995-11-03",4.1071,4.1071,3.9286,4.1071,176400.0],["1995-11-06",3.9286,4.4643,3.9286,4.2857,905940.0],["1995-11-07",4.4048,4.4048,4.2262,4.3155,181020.0],["1995-11-08",4.4048,4.4048,4.2262,4.3452,57540.0],["1995-11-09",4.3452,4.3452,4.2262,4.2262,144480.0],["1995-11-10",4.2262,4.3452,4.2262,4.2857,443100.0],["1995-11-13",4.2262,4.3452,4.2262,4.2857,76440.0],["1995-11-14",4.2262,4.2857,4.1667,4.2262,385140.0],["1995-11-15",4.1667,4.2857,4.1667,4.1667,112140.0],["1995-11-16",4.1667,4.2857,4.1071,4.1667,390600.0],["1995-11-17",4.2262,4.2262,4.1071,4.1667,204540.0],["1995-11-20",4.2857,4.3452,4.1071,4.2262,1173060.0],["1995-11-21",4.3452,4.4643,4.2857,4.2857,202020.0],["1995-11-22",4.4048,4.4048,4.2857,4.2857,494760.0],["1995-11-24",4.3452,4.3452,4.3155,4.3452,29820.0],["1995-11-27",4.3452,4.4048,4.2857,4.2857,686280.0],["1995-11-28",4.5625,4.5625,4.375,4.4375,195600.0],["1995-11-29",4.5,4.5625,4.4375,4.5,19200.0],["1995-11-30",4.5,4.5625,4.4688,4.4688,201600.0],["1995-12-01",4.5625,4.8125,4.5,4.7188,408800.0],["1995-12-04",4.7188,4.875,4.7188,4.8125,298800.0],["1995-12-05",4.75,4.875,4.75,4.8125,188400.0],["1995-12-06",4.875,5.0,4.8438,4.8438,140800.0],["1995-12-07",4.875,5.0,4.875,5.0,145600.0],["1995-12-08",5.0,5.0,4.9375,4.9375,55600.0],["1995-12-11",4.9375,5.0625,4.9375,5.0625,105600.0],["1995-12-12",5.0312,5.25,5.0312,5.25,134000.0],["1995-12-13",5.2188,5.25,5.125,5.125,91600.0],["1995-12-14",5.1875,5.3125,5.1562,5.3125,125200.0],["1995-12-15",5.2812,5.3125,5.2812,5.3125,125600.0],["1995-12-18",5.2812,5.2812,5.2188,5.2188,43200.0],["1995-12-19",5.1562,5.375,5.1562,5.3438,119200.0],["1995-12-20",5.3438,5.625,5.3438,5.625,105600.0],["1995-12-21",5.625,5.7188,5.625,5.6562,76000.0],["1995-12-22",5.6562,5.6562,5.5312,5.5625,50800.0],["1995-12-26",5.5625,5.5625,5.5,5.5625,29200.0],["1995-12-27",5.5938,5.625,5.5938,5.5938,17200.0],["1995-12-28",5.625,5.625,5.5938,5.5938,12000.0],["1995-12-29",5.5938,5.625,5.5625,5.5625,32000.0],["1996-01-02",5.5625,5.5625,5.5312,5.5625,108000.0],["1996-01-03",5.5625,5.5625,5.4688,5.5,63200.0],["1996-01-04",5.5,5.5,5.3438,5.3438,66800.0],["1996-01-05",5.3125,5.3125,5.1875,5.3125,54400.0],["1996-01-08",5.375,5.375,5.3438,5.3438,6400.0],["1996-01-09",5.3438,5.3438,5.1875,5.3125,80800.0],["1996-01-10",5.3125,5.3125,5.1875,5.2188,105200.0],["1996-01-11",5.25,5.4375,5.25,5.4062,210400.0],["1996-01-12",5.375,5.4688,5.3125,5.4688,201600.0],["1996-01-15",5.4062,5.4375,5.25,5.25,852800.0],["1996-01-16",5.3125,5.375,5.1562,5.1562,556800.0],["1996-01-17",5.2188,5.2188,5.2188,5.2188,16800.0],["1996-01-18",5.1875,5.2812,5.1875,5.2188,186400.0],["1996-01-19",5.2812,5.2812,5.125,5.1875,134400.0],["1996-01-22",5.1562,5.1875,4.9375,5.0,71200.0],["1996-01-23",5.0625,5.0625,5.0,5.0,43200.0],["1996-01-24",5.0,5.0312,4.9688,5.0312,225600.0],["1996-01-25",5.0938,5.0938,5.0,5.0312,149200.0],["1996-01-26",5.0625,5.0625,4.9062,5.0,1263200.0],["1996-01-29",5.0,5.0,4.9688,5.0,127200.0],["1996-01-30",5.0,5.0,4.9062,4.9688,110800.0],["1996-01-31",5.0,5.0,4.9375,5.0,154800.0],["1996-02-01",5.0,5.0,4.9688,5.0,76000.0],["1996-02-02",5.0,5.0625,4.9688,5.0625,937600.0],["1996-02-05",5.0625,5.25,5.0625,5.125,134000.0],["1996-02-06",5.125,5.1562,5.0938,5.0938,21600.0],["1996-02-07",5.0,5.0,4.9688,4.9688,205200.0],["1996-02-08",4.9375,4.9688,4.9375,4.9688,48000.0],["1996-02-09",5.0,5.0,5.0,5.0,30800.0],["1996-02-12",4.9688,5.0,4.9062,4.9688,38400.0],["1996-02-13",4.9688,5.0,4.9375,4.9375,255600.0],["1996-02-14",4.9375,4.9688,4.9062,4.9375,106400.0],["1996-02-15",4.9062,4.9688,4.9062,4.9375,64800.0],["1996-02-16",4.9375,5.0,4.9375,5.0,356800.0],["1996-02-20",4.9375,5.1562,4.9375,5.125,115600.0],["1996-02-21",5.1875,5.4062,5.1875,5.4062,92400.0],["1996-02-22",5.4062,5.5938,5.4062,5.5938,177200.0],["1996-02-23",5.625,5.7812,5.5625,5.625,319600.0],["1996-02-26",5.625,5.6875,5.5,5.5938,287600.0],["1996-02-27",5.625,5.9062,5.5625,5.8438,242800.0],["1996-02-28",5.8438,6.0938,5.8438,6.0312,246800.0],["1996-02-29",6.0312,6.125,6.0,6.0938,57600.0],["1996-03-01",6.0625,6.1562,6.0625,6.125,90000.0],["1996-03-04",6.1875,6.3125,6.1562,6.25,161600.0],["1996-03-05",6.2188,6.2188,6.1562,6.1875,171200.0],["1996-03-06",6.1875,6.1875,5.75,5.75,198400.0],["1996-03-07",5.8125,5.9688,5.8125,5.9688,110000.0],["1996-03-08",5.9062,5.9688,5.875,5.875,122400.0],["1996-03-11",5.9062,6.0,5.75,5.9375,120000.0],["1996-03-12",5.875,6.25,5.875,6.1562,313200.0],["1996-03-13",6.1562,6.6875,6.125,6.5938,286800.0],["1996-03-14",6.6562,6.8125,6.6562,6.75,257600.0],["1996-03-15",6.7188,6.8438,6.6562,6.6875,194400.0],["1996-03-18",6.75,6.9062,6.75,6.875,106000.0],["1996-03-19",6.875,7.0,6.8125,6.8438,128400.0],["1996-03-20",6.875,7.0312,6.875,7.0,450800.0],["1996-03-21",6.9688,6.9688,6.7812,6.7812,96800.0],["1996-03-22",6.7812,6.8438,6.6875,6.8438,194400.0],["1996-03-25",6.8125,7.1562,6.8125,7.125,92800.0],["1996-03-26",7.125,7.2812,7.125,7.25,181200.0],["1996-03-27",7.2188,7.4062,7.2188,7.3125,146800.0],["1996-03-28",7.3125,7.3438,7.3125,7.3125,94800.0],["1996-03-29",7.3125,7.4688,7.3125,7.4375,72000.0],["1996-04-01",7.4375,7.4688,7.4062,7.4688,102000.0],["1996-04-02",7.4688,7.4688,7.25,7.25,191600.0],["1996-04-03",7.2812,7.3438,7.2188,7.3438,322800.0],["1996-04-04",7.3438,7.3438,7.2188,7.25,397200.0],["1996-04-08",7.1875,7.3125,7.1562,7.2812,76000.0],["1996-04-09",7.25,7.2812,7.25,7.2812,10800.0],["1996-04-10",7.25,7.3438,7.25,7.3438,54800.0],["1996-04-11",7.3125,7.5938,7.3125,7.5938,115200.0],["1996-04-12",7.625,7.625,7.5312,7.5625,81200.0],["1996-04-15",7.5625,7.6562,7.5312,7.5938,215200.0],["1996-04-16",7.5938,7.6562,7.5625,7.6562,109600.0],["1996-04-17",7.7188,7.875,7.6562,7.6562,85600.0],["1996-04-18",7.6562,7.6562,7.4375,7.4375,65200.0],["1996-04-19",7.4688,7.4688,7.2812,7.3438,50400.0],["1996-04-22",7.4062,7.4688,7.375,7.4375,76400.0],["1996-04-23",7.4062,7.5625,7.4062,7.4688,217200.0],["1996-04-24",7.5,7.5,7.4062,7.4375,118400.0],["1996-04-25",7.5,7.625,7.5,7.625,124400.0],["1996-04-26",7.6875,7.6875,7.5938,7.6562,92400.0],["1996-04-29",7.7812,7.9375,7.7812,7.9375,192400.0],["1996-04-30",7.9375,7.9375,7.75,7.8438,284000.0],["1996-05-01",7.9062,8.3125,7.9062,8.3125,378800.0],["1996-05-02",8.2812,8.4688,8.2812,8.4688,171200.0],["1996-05-03",8.4688,8.6562,8.4688,8.625,199600.0],["1996-05-06",8.6875,9.0938,8.6875,9.0625,323600.0],["1996-05-07",9.0625,9.0625,8.7188,8.7188,294400.0],["1996-05-08",8.7188,8.7188,8.25,8.375,258800.0],["1996-05-09",8.3438,8.4375,8.3125,8.4062,140400.0],["1996-05-10",8.4688,8.6875,8.4688,8.6875,44800.0],["1996-05-13",8.6562,8.7812,8.6562,8.75,40000.0],["1996-05-14",8.75,8.9062,8.75,8.875,108000.0],["1996-05-15",8.9375,9.0312,8.9062,9.0312,225600.0],["1996-05-16",9.0312,9.0312,8.9375,9.0,18800.0],["1996-05-17",8.9375,9.0625,8.9375,9.0625,19600.0],["1996-05-20",9.0,9.1875,9.0,9.1875,333200.0],["1996-05-21",9.25,9.25,9.0,9.0312,236400.0],["1996-05-22",8.9688,9.0625,8.8438,9.0625,620000.0],["1996-05-23",9.0625,9.125,9.0,9.0938,280400.0],["1996-05-24",9.0625,9.1875,9.0625,9.1875,44800.0],["1996-05-28",9.1875,9.2188,9.0625,9.125,171600.0],["1996-05-29",9.1875,9.2188,9.0938,9.0938,156400.0],["1996-05-30",9.125,9.1875,9.0625,9.1875,123200.0],["1996-05-31",9.25,9.3125,9.0,9.0625,87200.0],["1996-06-03",9.0,9.0312,8.875,8.9062,163600.0],["1996-06-04",8.9062,9.0625,8.875,9.0625,116000.0],["1996-06-05",9.125,9.4688,9.125,9.4688,125600.0],["1996-06-06",9.4688,9.4688,9.0625,9.2188,114000.0],["1996-06-07",9.2188,9.2188,8.9375,9.0625,104800.0],["1996-06-10",9.125,9.2188,9.125,9.2188,30400.0],["1996-06-11",9.2812,9.3125,9.2188,9.2188,44400.0],["1996-06-12",9.25,9.4688,9.125,9.125,277200.0],["1996-06-13",9.125,9.125,8.8125,8.8125,59200.0],["1996-06-14",8.8125,8.8125,8.4062,8.4375,130000.0],["1996-06-17",8.4375,8.4375,8.25,8.2812,75200.0],["1996-06-18",8.2812,8.4062,8.25,8.4062,60400.0],["1996-06-19",8.375,8.6875,8.375,8.6875,120800.0],["1996-06-20",8.6562,8.6562,8.5,8.5,47200.0],["1996-06-21",8.4375,8.75,8.4375,8.75,133600.0],["1996-06-24",8.6875,8.9062,8.6875,8.9062,52800.0],["1996-06-25",8.8438,9.0312,8.8125,8.9062,255600.0],["1996-06-26",8.9688,9.0312,8.75,8.8438,265600.0],["1996-06-27",8.875,8.9375,8.8125,8.9375,384800.0],["1996-06-28",8.9375,9.1875,8.9375,9.1875,101600.0],["1996-07-01",9.1875,9.1875,9.0938,9.1562,71200.0],["1996-07-02",9.0938,9.1875,9.0938,9.1875,24800.0],["1996-07-03",9.1875,9.1875,9.0,9.0625,60800.0],["1996-07-05",9.0312,9.0312,8.9062,8.9062,30400.0],["1996-07-08",8.9375,9.0,8.875,8.9688,58000.0],["1996-07-09",8.9375,9.0312,8.9375,9.0,67600.0],["1996-07-10",9.0625,9.125,9.0,9.125,53200.0],["1996-07-11",9.0625,9.125,8.9375,8.9688,172000.0],["1996-07-12",9.0625,9.4062,9.0625,9.375,543200.0],["1996-07-15",9.4375,9.75,9.3438,9.3438,272000.0],["1996-07-16",9.3438,9.4375,9.125,9.25,223200.0],["1996-07-17",9.1875,9.5,9.1875,9.5,138800.0],["1996-07-18",9.4688,9.5,9.4062,9.5,99200.0],["1996-07-19",9.5625,9.5625,9.5,9.5,186400.0],["1996-07-22",9.4375,9.5,9.3125,9.375,79200.0],["1996-07-23",9.4062,9.4062,8.9375,9.0312,204400.0],["1996-07-24",9.0312,9.0312,8.7188,8.75,122000.0],["1996-07-25",8.8125,8.875,8.5938,8.625,110400.0],["1996-07-26",8.625,8.625,8.4375,8.4688,67600.0],["1996-07-29",8.4062,8.4688,8.375,8.4062,10800.0],["1996-07-30",8.4375,8.5938,8.375,8.4375,172000.0],["1996-07-31",8.375,8.4062,8.1562,8.2188,94400.0],["1996-08-01",8.2188,8.2188,8.125,8.1875,98000.0],["1996-08-02",8.25,8.4062,8.25,8.4062,56400.0],["1996-08-05",8.3125,8.3438,8.2188,8.2812,79600.0],["1996-08-06",8.2812,8.3438,8.0,8.0312,498800.0],["1996-08-07",8.0,8.5938,7.75,8.375,4408800.0],["1996-08-08",8.4688,8.5312,8.25,8.375,484400.0],["1996-08-09",8.4062,8.4688,8.4062,8.4375,172400.0],["1996-08-12",8.4688,8.75,8.375,8.75,223200.0],["1996-08-13",8.6875,8.6875,8.5,8.5938,210400.0],["1996-08-14",8.5312,8.5312,8.4375,8.4375,33200.0],["1996-08-15",8.4688,8.4688,8.3125,8.3125,94400.0],["1996-08-16",8.3438,8.4688,8.3438,8.4062,139600.0],["1996-08-19",8.375,8.5312,8.2812,8.5,247200.0],["1996-08-20",8.5,8.5938,8.4375,8.4375,22000.0],["1996-08-21",8.4375,8.6875,8.4375,8.6562,285600.0],["1996-08-22",8.6562,9.0,8.6562,8.875,186800.0],["1996-08-23",8.8125,8.9062,8.7812,8.9062,77600.0],["1996-08-26",8.875,8.9062,8.8125,8.875,94000.0],["1996-08-27",8.8125,9.0,8.8125,8.9688,72800.0],["1996-08-28",8.9375,9.1562,8.9375,9.1562,86800.0],["1996-08-29",9.1562,9.375,9.125,9.1875,122400.0],["1996-08-30",9.2812,9.2812,8.9062,9.0312,102800.0],["1996-09-03",9.0,9.0312,8.8125,8.8438,66400.0],["1996-09-04",8.9062,8.9375,8.875,8.875,84800.0],["1996-09-05",8.9062,8.9062,8.6562,8.75,62800.0],["1996-09-06",8.7812,9.0625,8.7812,9.0,326400.0],["1996-09-09",9.0,9.1562,9.0,9.1562,88800.0],["1996-09-10",9.1562,9.3438,9.1562,9.2812,288000.0],["1996-09-11",9.2812,9.4375,9.25,9.25,360400.0],["1996-09-12",9.3125,9.5,9.2812,9.4688,86000.0],["1996-09-13",9.4375,9.625,9.4062,9.4062,756400.0],["1996-09-16",9.3438,9.5625,9.2812,9.4688,117600.0],["1996-09-17",9.4375,9.4375,9.4375,9.4375,10400.0],["1996-09-18",9.4688,9.4688,9.4062,9.4688,30800.0],["1996-09-19",9.4062,9.5,9.4062,9.4688,50000.0],["1996-09-20",9.4375,9.4375,9.375,9.4375,69200.0],["1996-09-23",9.4375,9.4688,9.25,9.3125,220000.0],["1996-09-24",9.3125,9.4375,9.3125,9.375,78800.0],["1996-09-25",9.3438,9.4062,9.1875,9.1875,52800.0],["1996-09-26",9.2188,9.2812,9.0312,9.0312,111200.0],["1996-09-27",9.0625,9.0625,8.7188,8.75,114000.0],["1996-09-30",8.8125,9.0938,8.7812,9.0938,174000.0],["1996-10-01",9.0312,9.0938,8.9688,8.9688,123600.0],["1996-10-02",9.0,9.0,8.6875,8.7188,880400.0],["1996-10-03",8.7812,8.9375,8.75,8.9062,150400.0],["1996-10-04",8.9375,9.1875,8.9375,9.0,127600.0],["1996-10-07",9.0,9.0938,9.0,9.0938,149600.0],["1996-10-08",9.0625,9.0938,9.0,9.0312,35200.0],["1996-10-09",8.9688,9.0312,8.9062,9.0,141600.0],["1996-10-10",8.9688,9.0625,8.9688,9.0625,28800.0],["1996-10-11",9.125,9.125,9.0,9.0312,132400.0],["1996-10-14",9.0,9.0,8.9062,8.9062,48400.0],["1996-10-15",8.875,8.875,8.7812,8.8125,761600.0],["1996-10-16",8.7812,8.9375,8.7812,8.875,69600.0],["1996-10-17",8.875,8.9375,8.875,8.9062,35200.0],["1996-10-18",8.875,9.0625,8.875,9.0625,66800.0],["1996-10-21",9.0312,9.25,9.0312,9.1875,64400.0],["1996-10-22",9.1562,9.375,9.1562,9.25,152400.0],["1996-10-23",9.2188,9.2812,9.2188,9.2188,46800.0],["1996-10-24",9.2188,9.2812,9.1562,9.25,104800.0],["1996-10-25",9.3125,9.3125,9.2188,9.2812,34800.0],["1996-10-28",9.3125,9.4375,9.3125,9.4375,259200.0],["1996-10-29",9.375,9.4688,9.25,9.2812,36400.0],["1996-10-30",9.2812,9.375,9.2188,9.3438,62400.0],["1996-10-31",9.2812,9.4688,9.2812,9.375,30800.0],["1996-11-01",9.375,9.375,8.9375,9.0,964800.0],["1996-11-04",9.0625,9.0625,8.75,8.75,66400.0],["1996-11-05",8.7188,8.9688,8.7188,8.9375,488400.0],["1996-11-06",8.9375,8.9688,8.875,8.9062,51200.0],["1996-11-07",8.9375,8.9375,8.6562,8.8438,322000.0],["1996-11-08",8.8438,8.8438,8.7188,8.75,72800.0],["1996-11-11",8.8125,8.8125,8.75,8.7812,162000.0],["1996-11-12",8.75,8.75,8.6562,8.6875,160800.0],["1996-11-13",8.6562,8.7188,8.6562,8.7188,106400.0],["1996-11-14",8.6875,8.8125,8.6562,8.6875,64000.0],["1996-11-15",8.625,8.75,8.625,8.75,95600.0],["1996-11-18",8.75,8.75,8.6562,8.6875,158800.0],["1996-11-19",8.6562,8.6562,8.3125,8.3125,329200.0],["1996-11-20",8.375,8.375,8.2188,8.375,688000.0],["1996-11-21",8.375,8.5,8.2812,8.4688,713200.0],["1996-11-22",8.4688,8.75,8.4688,8.75,601600.0],["1996-11-25",8.7812,8.8438,8.625,8.75,345200.0],["1996-11-26",8.75,8.75,8.6875,8.75,57200.0],["1996-11-27",8.6875,8.75,8.6875,8.7188,150800.0],["1996-11-29",8.6562,8.75,8.6562,8.75,12000.0],["1996-12-02",8.75,8.75,8.625,8.6562,342800.0],["1996-12-03",8.7188,8.75,8.6875,8.6875,387200.0],["1996-12-04",8.7188,8.75,8.6562,8.75,186800.0],["1996-12-05",8.7188,8.75,8.4688,8.5,1165200.0],["1996-12-06",8.4375,8.4375,8.1875,8.25,983200.0],["1996-12-09",8.3125,8.375,8.2188,8.3125,121200.0],["1996-12-10",8.375,8.375,8.125,8.2188,893200.0],["1996-12-11",8.1562,8.3438,8.0938,8.1875,135200.0],["1996-12-12",8.25,8.3438,8.25,8.2812,517200.0],["1996-12-13",8.2812,8.4375,8.2812,8.4062,375600.0],["1996-12-16",8.4062,8.7812,8.4062,8.7188,393200.0],["1996-12-17",8.6875,8.75,8.5625,8.75,546400.0],["1996-12-18",8.8125,9.4062,8.75,9.375,957600.0],["1996-12-19",9.4062,9.4375,9.375,9.375,246000.0],["1996-12-20",9.375,9.4062,9.3438,9.3438,136400.0],["1996-12-23",9.3438,9.4062,9.3125,9.4062,60800.0],["1996-12-24",9.375,9.4688,9.375,9.4062,34400.0],["1996-12-26",9.4062,9.5,9.4062,9.4688,36400.0],["1996-12-27",9.4375,9.5625,9.4062,9.4688,110000.0],["1996-12-30",9.5,9.5,9.3125,9.3125,230800.0],["1996-12-31",9.3438,9.4062,9.3125,9.3125,92400.0],["1997-01-02",9.25,9.625,9.1875,9.625,453600.0],["1997-01-03",9.6875,10.1875,9.6875,10.0625,581200.0],["1997-01-06",10.125,10.25,10.0625,10.1875,322800.0],["1997-01-07",10.25,10.2812,10.1562,10.2812,311600.0],["1997-01-08",10.3125,10.3125,10.2188,10.25,530400.0],["1997-01-09",10.3125,10.625,10.2812,10.4062,407200.0],["1997-01-10",10.4062,11.2188,10.25,11.0625,2224800.0],["1997-01-13",11.0312,11.4375,11.0,11.4375,556400.0],["1997-01-14",11.5625,11.6875,11.4375,11.5625,1161600.0],["1997-01-15",11.5,11.5625,11.3125,11.4688,232400.0],["1997-01-16",11.5,11.5312,11.2812,11.3125,528000.0],["1997-01-17",11.25,11.2812,11.0938,11.125,584000.0],["1997-01-20",11.1875,11.75,11.1562,11.7188,578400.0],["1997-01-21",11.6875,11.8125,11.5,11.75,448000.0],["1997-01-22",11.75,11.75,11.3125,11.4688,476800.0],["1997-01-23",11.4688,11.5,11.3438,11.4062,871600.0],["1997-01-24",11.375,11.4375,11.3125,11.375,288000.0],["1997-01-27",11.4062,11.4688,11.3125,11.4688,81200.0],["1997-01-28",11.4688,11.6562,11.4688,11.625,219200.0],["1997-01-29",11.6875,11.875,11.5312,11.875,461200.0],["1997-01-30",11.875,11.875,11.7812,11.7812,53200.0],["1997-01-31",11.8125,11.8438,11.625,11.6562,180000.0],["1997-02-03",11.5938,11.7812,11.5625,11.5938,109600.0],["1997-02-04",11.5625,11.6562,11.3438,11.3438,116000.0],["1997-02-05",11.3438,11.375,11.2812,11.3438,270000.0],["1997-02-06",11.4062,11.7188,11.4062,11.625,121600.0],["1997-02-07",11.625,11.6562,11.5,11.5312,378400.0],["1997-02-10",11.4688,11.4688,11.2188,11.2188,274800.0],["1997-02-11",11.25,11.2812,11.1562,11.25,368000.0],["1997-02-12",11.25,11.4062,11.25,11.3438,51200.0],["1997-02-13",11.4062,11.4375,11.2812,11.3438,70800.0],["1997-02-14",11.3125,11.4688,11.2812,11.375,280800.0],["1997-02-18",11.375,11.4688,11.375,11.4375,43600.0],["1997-02-19",11.375,11.5,11.3125,11.3438,197200.0],["1997-02-20",11.2812,11.4375,11.25,11.25,387200.0],["1997-02-21",11.25,11.25,10.625,10.9062,380400.0],["1997-02-24",10.9688,11.0938,10.9688,11.0312,198400.0],["1997-02-25",11.0625,11.1562,11.0,11.0,156800.0],["1997-02-26",11.0625,11.375,11.0625,11.2188,351200.0],["1997-02-27",11.2812,11.5938,11.2812,11.375,306000.0],["1997-02-28",11.3125,11.5,11.3125,11.375,167200.0],["1997-03-03",11.3438,11.375,11.3438,11.3438,129600.0],["1997-03-04",11.375,11.7188,11.3125,11.6875,386800.0],["1997-03-05",11.7812,12.0938,11.6875,11.8125,408800.0],["1997-03-06",11.875,12.0312,11.8438,12.0,326800.0],["1997-03-07",12.0625,12.125,12.0625,12.0625,94400.0],["1997-03-10",12.0625,12.125,12.0312,12.125,126800.0],["1997-03-11",12.375,12.375,12.0625,12.125,417200.0],["1997-03-12",12.0938,12.0938,11.8125,11.875,155200.0],["1997-03-13",11.875,11.875,11.75,11.75,132400.0],["1997-03-14",11.7812,11.8125,11.6875,11.8125,68800.0],["1997-03-17",11.8125,11.8125,11.4688,11.5938,59600.0],["1997-03-18",11.5312,11.6562,11.375,11.375,149600.0],["1997-03-19",11.4062,11.5625,11.3438,11.5625,160800.0],["1997-03-20",11.125,11.5,11.0,11.4688,324400.0],["1997-03-21",11.5,11.5938,11.3125,11.3125,252000.0],["1997-03-24",11.375,11.375,11.0938,11.1562,61200.0],["1997-03-25",11.1562,11.5312,11.1562,11.2812,378000.0],["1997-03-26",11.2812,11.2812,11.125,11.1562,88800.0],["1997-03-27",11.2188,11.2812,10.8125,10.8125,63200.0],["1997-03-31",10.8438,10.9688,10.8125,10.9375,155200.0],["1997-04-01",10.9375,10.9375,10.625,10.7188,100000.0],["1997-04-02",10.75,10.7812,10.625,10.6562,82800.0],["1997-04-03",10.7188,10.7188,10.1875,10.1875,90800.0],["1997-04-04",10.0625,10.1875,9.875,10.1875,286400.0],["1997-04-07",10.25,10.5312,10.1875,10.5,213200.0],["1997-04-08",10.5312,11.125,10.5312,11.125,501600.0],["1997-04-09",11.0625,11.4688,10.9375,11.4688,148000.0],["1997-04-10",11.4062,11.4062,11.2812,11.2812,62000.0],["1997-04-11",11.2188,11.2188,10.875,11.0,334400.0],["1997-04-14",10.9375,10.9375,10.875,10.9375,88400.0],["1997-04-15",10.875,11.25,10.8438,11.25,130400.0],["1997-04-16",11.1875,11.1875,11.0625,11.1562,36000.0],["1997-04-17",11.0938,11.125,11.0625,11.0938,412000.0],["1997-04-18",11.125,11.5625,11.0938,11.5625,529200.0],["1997-04-21",11.5625,11.7188,11.5625,11.5938,251200.0],["1997-04-22",11.5625,11.6562,11.4375,11.5,418800.0],["1997-04-23",11.4375,11.5312,11.4375,11.4375,442400.0],["1997-04-24",11.375,11.4062,11.3125,11.3125,115200.0],["1997-04-25",11.2812,11.4062,11.1562,11.375,280000.0],["1997-04-28",11.3125,11.3125,11.0938,11.2188,227200.0],["1997-04-29",11.25,11.3125,11.0312,11.1562,412800.0],["1997-04-30",11.1562,11.2188,11.0938,11.2188,386400.0],["1997-05-01",11.2188,11.2188,11.0,11.0312,348800.0],["1997-05-02",11.0938,11.1562,11.0312,11.125,640800.0],["1997-05-05",11.1562,11.4062,11.1562,11.375,755600.0],["1997-05-06",11.3125,11.4062,11.2812,11.2812,384000.0],["1997-05-07",11.2812,11.4688,11.2812,11.4688,197200.0],["1997-05-08",11.4062,11.625,11.2812,11.3125,132800.0],["1997-05-09",11.2812,11.5312,11.2812,11.5312,128000.0],["1997-05-12",11.5625,11.5625,11.25,11.375,330800.0],["1997-05-13",11.3438,11.6562,11.3438,11.5625,336800.0],["1997-05-14",11.5312,11.6875,11.5,11.6562,237200.0],["1997-05-15",11.6562,12.0,11.625,12.0,316400.0],["1997-05-16",12.0,12.0938,11.7188,11.75,110800.0],["1997-05-19",11.75,12.0312,11.6875,11.9688,409600.0],["1997-05-20",11.9688,11.9688,11.6562,11.8438,121600.0],["1997-05-21",11.8438,12.1875,11.8125,12.1562,168400.0],["1997-05-22",12.3125,12.4062,12.1562,12.1875,247600.0],["1997-05-23",12.25,12.7188,12.25,12.6875,284400.0],["1997-05-27",12.75,13.0625,12.7188,12.9688,345200.0],["1997-05-28",12.9688,13.3125,12.9062,13.0938,639600.0],["1997-05-29",13.0938,13.0938,12.7812,12.9688,326800.0],["1997-05-30",12.9062,13.125,12.875,13.125,142000.0],["1997-06-02",13.125,13.2812,13.0625,13.2812,842400.0],["1997-06-03",13.2812,13.4375,13.25,13.3125,121200.0],["1997-06-04",13.375,13.625,13.375,13.4062,598800.0],["1997-06-05",13.4688,13.5625,13.375,13.5,174400.0],["1997-06-06",13.5,13.625,13.5,13.5938,88000.0],["1997-06-09",13.6562,13.75,13.5938,13.625,151600.0],["1997-06-10",13.5938,13.8125,13.5625,13.8125,374000.0],["1997-06-11",13.8125,14.2188,13.7812,14.1562,670800.0],["1997-06-12",14.1562,14.5,14.1562,14.4375,396000.0],["1997-06-13",14.4375,14.625,14.4375,14.625,416000.0],["1997-06-16",14.5625,14.7812,14.5625,14.7188,358000.0],["1997-06-17",14.7188,15.1562,14.6562,15.0312,411600.0],["1997-06-18",15.0625,15.0625,14.6875,14.8125,402400.0],["1997-06-19",14.75,15.2812,14.6562,15.1875,591200.0],["1997-06-20",14.8125,15.2812,14.8125,15.2812,427600.0],["1997-06-23",15.3125,15.625,15.3125,15.4375,226400.0],["1997-06-24",15.5,15.75,15.0625,15.375,518000.0],["1997-06-25",15.5,16.1875,15.5,16.1562,599400.0],["1997-06-26",16.1562,16.1875,15.625,16.125,346600.0],["1997-06-27",16.0625,16.125,15.8125,16.0,709600.0],["1997-06-30",16.1875,16.875,16.125,16.875,340200.0],["1997-07-01",16.5,17.125,16.4375,17.125,337000.0],["1997-07-02",17.125,17.3125,17.0625,17.25,355600.0],["1997-07-03",17.2812,17.625,17.25,17.625,135600.0],["1997-07-07",17.625,18.25,17.0938,17.2188,372000.0],["1997-07-08",17.3438,17.5,17.25,17.4375,746400.0],["1997-07-09",17.4375,17.4688,17.0312,17.25,176200.0],["1997-07-10",17.375,17.5,17.1875,17.375,265600.0],["1997-07-11",17.25,17.875,17.0625,17.25,348800.0],["1997-07-14",17.5,18.4062,17.5,18.4062,929200.0],["1997-07-15",18.4062,18.75,17.9688,18.75,777600.0],["1997-07-16",18.7188,18.7188,18.3438,18.625,155800.0],["1997-07-17",18.75,18.75,18.0,18.25,150000.0],["1997-07-18",18.25,18.25,17.6875,17.875,160400.0],["1997-07-21",17.7812,17.7812,17.3125,17.5625,156000.0],["1997-07-22",17.4375,17.6875,17.375,17.6875,406400.0],["1997-07-23",17.6875,17.875,17.4375,17.4375,166800.0],["1997-07-24",17.4688,17.4688,16.875,17.25,282400.0],["1997-07-25",17.0,17.125,16.8438,16.8438,329200.0],["1997-07-28",16.7188,16.75,16.0,16.0938,342400.0],["1997-07-29",15.9062,16.1562,14.0625,16.1562,837800.0],["1997-07-30",16.6562,17.5312,16.5,17.25,277000.0],["1997-07-31",17.125,17.3125,16.5,17.2812,598800.0],["1997-08-01",17.1562,17.2812,16.9375,17.2188,120800.0],["1997-08-04",17.1875,17.1875,17.0,17.0,41600.0],["1997-08-05",17.0,17.0938,16.8125,16.8125,161600.0],["1997-08-06",16.9375,17.6875,16.9062,17.2188,223600.0],["1997-08-07",17.3125,17.5,17.1875,17.4062,198000.0],["1997-08-08",17.25,17.5938,17.1875,17.5938,143600.0],["1997-08-11",17.5938,17.8125,17.3438,17.375,60400.0],["1997-08-12",17.375,17.4688,16.5625,16.5938,57600.0],["1997-08-13",16.5938,16.9062,16.375,16.875,220000.0],["1997-08-14",17.0,17.375,16.875,16.9688,232200.0],["1997-08-15",16.9375,17.375,16.9375,16.9375,87200.0],["1997-08-18",17.0625,17.125,16.625,16.625,25000.0],["1997-08-19",16.625,17.3125,16.625,17.0938,203800.0],["1997-08-20",17.0625,17.5,17.0,17.125,94800.0],["1997-08-21",17.0,17.125,16.875,17.0,94000.0],["1997-08-22",16.75,16.8125,16.6562,16.7812,69200.0],["1997-08-25",16.75,17.1562,16.75,17.0,86200.0],["1997-08-26",17.0,17.25,16.7812,17.125,77800.0],["1997-08-27",17.0,17.5625,17.0,17.1562,77800.0],["1997-08-28",17.1875,17.625,16.9375,17.3438,102000.0],["1997-08-29",17.3125,17.3438,16.9062,16.9375,101000.0],["1997-09-02",16.9688,17.5,16.9688,17.2188,104600.0],["1997-09-03",17.3438,17.4375,17.0,17.0,310000.0],["1997-09-04",17.0,17.1875,16.9375,17.1875,346600.0],["1997-09-05",17.25,17.5,17.25,17.4688,353000.0],["1997-09-08",17.5,17.5625,17.3125,17.4688,183600.0],["1997-09-09",17.4688,17.4688,17.0,17.2188,149800.0],["1997-09-10",17.2188,17.25,17.0938,17.25,112000.0],["1997-09-11",17.25,17.25,16.75,16.875,199000.0],["1997-09-12",17.0,17.25,16.875,17.125,102200.0],["1997-09-15",17.25,18.125,17.25,18.0,272600.0],["1997-09-16",18.375,18.6875,17.5938,18.2812,300600.0],["1997-09-17",18.2188,18.375,17.875,17.9375,53000.0],["1997-09-18",17.8125,18.3125,17.6875,18.0312,258000.0],["1997-09-19",18.1562,19.5,18.1562,19.4688,290800.0],["1997-09-22",19.75,20.0,19.2188,19.3359,162800.0],["1997-09-23",19.375,19.6875,19.0,19.125,128600.0],["1997-09-24",19.125,19.5625,19.0,19.25,72800.0],["1997-09-25",19.25,19.25,18.5625,18.75,64600.0],["1997-09-26",18.625,19.5,18.625,18.875,132200.0],["1997-09-29",19.0,19.5312,19.0,19.4062,81600.0],["1997-09-30",19.4062,19.875,19.1875,19.6562,91600.0],["1997-10-01",19.5312,19.9375,19.375,19.9375,126600.0],["1997-10-02",19.8125,20.25,19.4375,19.75,169200.0],["1997-10-03",20.4375,20.4375,19.4375,19.625,159000.0],["1997-10-06",19.75,20.25,19.75,20.25,138400.0],["1997-10-07",20.125,20.5,20.0625,20.5,133600.0],["1997-10-08",20.625,20.75,20.1875,20.2812,137800.0],["1997-10-09",20.25,20.875,20.1875,20.6875,79200.0],["1997-10-10",20.8125,21.0938,20.125,21.0312,271200.0],["1997-10-13",21.0312,21.1562,20.875,21.0625,108400.0],["1997-10-14",21.0625,21.0938,19.8125,19.9688,488600.0],["1997-10-15",19.8438,19.875,19.5,19.75,94400.0],["1997-10-16",19.875,20.4375,19.6875,19.75,92600.0],["1997-10-17",19.5,19.8125,19.125,19.3438,173600.0],["1997-10-20",19.4688,19.625,19.3125,19.5,196800.0],["1997-10-21",19.5,19.6875,19.125,19.625,197000.0],["1997-10-22",19.6875,20.5,19.5625,20.5,196400.0],["1997-10-23",20.0,21.1875,19.8438,20.3438,309400.0],["1997-10-24",20.4062,21.3125,20.4062,21.0625,398000.0],["1997-10-27",21.0625,21.0938,19.8125,19.8125,295600.0],["1997-10-28",19.25,20.5,18.7812,20.1562,397800.0],["1997-10-29",20.75,21.375,20.75,21.0938,284200.0],["1997-10-30",20.5,20.8125,20.25,20.8125,193400.0],["1997-10-31",20.9375,21.0,20.5625,20.75,252200.0],["1997-11-03",20.75,20.875,20.625,20.8438,177400.0],["1997-11-04",20.7812,20.8125,20.625,20.7188,173000.0],["1997-11-05",20.5938,20.75,20.5,20.7188,162200.0],["1997-11-06",20.75,20.75,20.3125,20.5938,63800.0],["1997-11-07",20.4688,20.4688,18.875,19.5312,239000.0],["1997-11-10",19.6562,20.125,19.6562,19.8438,114400.0],["1997-11-11",19.9688,20.9375,19.9688,20.875,300800.0],["1997-11-12",20.625,21.75,20.5625,20.625,629000.0],["1997-11-13",20.75,21.0,20.625,21.0,319200.0],["1997-11-14",21.125,21.1562,20.875,21.0938,199800.0],["1997-11-17",21.2188,22.5,21.2188,22.0,281000.0],["1997-11-18",22.0,22.0625,20.4375,21.1875,378800.0],["1997-11-19",21.0625,21.25,20.75,20.9375,340600.0],["1997-11-20",21.0625,21.3438,21.0625,21.1562,184600.0],["1997-11-21",21.2812,22.0,21.125,21.875,255000.0],["1997-11-24",21.875,21.875,20.5938,20.8438,170800.0],["1997-11-25",20.8438,21.25,20.625,20.6875,135000.0],["1997-11-26",20.7812,20.9375,20.1875,20.375,68400.0],["1997-11-28",20.5,20.5,19.9375,19.9375,38800.0],["1997-12-01",19.9375,19.9375,16.75,17.375,531800.0],["1997-12-02",17.125,17.375,16.125,16.1875,350700.0],["1997-12-03",16.5,18.3125,16.5,17.9375,219100.0],["1997-12-04",18.1875,19.0,17.875,18.4375,274600.0],["1997-12-05",18.6875,19.9375,18.4375,19.875,258700.0],["1997-12-08",20.0,20.0,18.5,18.875,173400.0],["1997-12-09",18.875,18.875,18.0,18.375,146100.0],["1997-12-10",18.5,19.0,18.125,18.375,100400.0],["1997-12-11",18.5,18.5,17.4375,17.5,322500.0],["1997-12-12",17.75,17.875,16.125,16.3125,235800.0],["1997-12-15",16.4375,16.5625,14.75,15.125,290400.0],["1997-12-16",15.0,16.5,15.0,15.25,300600.0],["1997-12-17",15.5,16.5,15.5,16.125,183800.0],["1997-12-18",16.375,16.875,15.75,15.8125,110200.0],["1997-12-19",15.1875,15.625,14.875,15.625,171200.0],["1997-12-22",15.875,16.25,15.25,15.375,120100.0],["1997-12-23",15.25,15.75,15.1875,15.375,79300.0],["1997-12-24",15.4375,15.4375,15.0625,15.375,74400.0],["1997-12-26",15.25,15.5,15.125,15.375,52900.0],["1997-12-29",15.375,16.5,15.125,16.25,417800.0],["1997-12-30",16.5,17.0,16.4375,16.5,153000.0],["1997-12-31",16.5,17.625,16.5,17.5,233100.0],["1998-01-02",17.25,17.25,16.5,16.75,177200.0],["1998-01-05",16.625,17.5,16.625,17.0,74200.0],["1998-01-06",16.25,17.5,16.0625,16.3125,353100.0],["1998-01-07",16.5625,17.0,16.0,16.125,160200.0],["1998-01-08",16.0625,17.0,15.75,16.125,480700.0],["1998-01-09",16.1875,16.1875,14.0,14.375,438600.0],["1998-01-12",14.125,14.125,12.0,14.0,446500.0],["1998-01-13",14.0,15.0625,14.0,15.0,628200.0],["1998-01-14",15.0625,15.375,14.0,14.125,450700.0],["1998-01-15",14.375,15.0,14.25,14.6875,386800.0],["1998-01-16",15.875,17.25,15.5,16.5625,455500.0],["1998-01-20",16.625,17.5625,16.3125,17.25,288300.0],["1998-01-21",17.4375,18.0,17.25,18.0,193200.0],["1998-01-22",17.75,18.0,17.0,17.8125,753300.0],["1998-01-23",17.75,18.125,17.5,17.5,339100.0],["1998-01-26",17.5,17.5,16.5,16.5625,190200.0],["1998-01-27",16.75,17.25,16.625,16.8125,154800.0],["1998-01-28",16.9375,16.9375,15.625,15.75,457200.0],["1998-01-29",15.875,16.5,15.875,16.4375,663300.0],["1998-01-30",16.4375,16.5625,16.1875,16.1875,67900.0],["1998-02-02",16.0,16.0,15.75,15.75,207000.0],["1998-02-03",15.875,16.0,15.625,16.0,157000.0],["1998-02-04",16.0,16.375,15.4375,16.0,396900.0],["1998-02-05",16.25,17.875,16.25,17.5,315800.0],["1998-02-06",17.625,18.0625,17.5,18.0,277000.0],["1998-02-09",18.25,18.375,17.1875,17.8125,485700.0],["1998-02-10",17.8125,18.75,17.75,18.3125,238300.0],["1998-02-11",18.1875,19.9375,18.1875,19.0625,485600.0],["1998-02-12",19.0,19.1875,18.875,19.125,104000.0],["1998-02-13",19.0625,20.0,19.0625,19.875,206200.0],["1998-02-17",19.75,19.75,18.875,19.0,105900.0],["1998-02-18",19.0,19.125,18.625,18.75,328700.0],["1998-02-19",18.75,19.125,18.75,18.75,203700.0],["1998-02-20",18.75,19.0,18.125,18.5625,406400.0],["1998-02-23",18.4375,18.4375,17.625,18.0,959900.0],["1998-02-24",18.1875,18.25,17.75,18.0,237200.0],["1998-02-25",18.125,18.5,18.0,18.25,174700.0],["1998-02-26",18.4375,18.75,18.4375,18.5625,392400.0],["1998-02-27",18.625,19.75,18.625,19.25,685100.0],["1998-03-02",19.25,19.375,18.75,19.125,506200.0],["1998-03-03",19.1875,19.75,18.875,19.6875,141500.0],["1998-03-04",19.75,20.3125,19.5625,20.0,178600.0],["1998-03-05",19.5,20.125,19.375,20.0,58200.0],["1998-03-06",20.0,20.25,19.75,20.0,131800.0],["1998-03-09",20.0,20.0,19.375,19.5625,167400.0],["1998-03-10",19.3125,19.375,18.25,18.625,283900.0],["1998-03-11",19.125,19.6875,19.125,19.3125,255000.0],["1998-03-12",19.5625,19.875,19.1875,19.4375,334500.0],["1998-03-13",19.5625,19.8125,19.3125,19.3125,93800.0],["1998-03-16",19.1875,19.375,18.625,18.875,207100.0],["1998-03-17",18.9375,18.9375,17.75,17.75,81400.0],["1998-03-18",18.125,18.375,17.75,18.375,382900.0],["1998-03-19",18.5625,18.9375,18.5625,18.875,434700.0],["1998-03-20",18.9375,18.9375,18.3125,18.875,437600.0],["1998-03-23",19.0,20.0,19.0,19.9375,596700.0],["1998-03-24",19.75,19.75,19.125,19.75,180300.0],["1998-03-25",19.625,19.875,19.4375,19.5625,89700.0],["1998-03-26",19.5,19.9375,19.0625,19.0625,118900.0],["1998-03-27",19.1875,19.375,18.4375,18.5,109000.0],["1998-03-30",18.75,18.9375,18.125,18.1875,199100.0],["1998-03-31",18.25,18.625,18.0,18.25,491700.0],["1998-04-01",18.25,19.0,18.25,19.0,420200.0],["1998-04-02",19.125,19.375,19.0,19.0625,301300.0],["1998-04-03",18.9375,19.0625,18.625,18.75,79900.0],["1998-04-06",18.875,19.0,18.5,18.5625,280600.0],["1998-04-07",18.625,18.625,18.0,18.125,144800.0],["1998-04-08",18.375,18.4375,18.0625,18.3125,78800.0],["1998-04-09",18.5625,18.75,18.0625,18.0625,332800.0],["1998-04-13",18.125,19.375,18.125,19.0625,614200.0],["1998-04-14",19.25,19.9375,19.1875,19.875,528400.0],["1998-04-15",19.8125,20.0,19.6875,19.9375,861900.0],["1998-04-16",20.0,20.5,20.0,20.375,756700.0],["1998-04-17",20.375,21.5625,20.375,21.375,495100.0],["1998-04-20",21.5,21.625,20.8125,21.0,192300.0],["1998-04-21",21.375,22.25,21.25,22.1875,407500.0],["1998-04-22",22.125,22.1875,21.75,21.75,649900.0],["1998-04-23",21.8125,21.9375,21.4375,21.8125,317800.0],["1998-04-24",21.6875,21.8125,21.375,21.5,659500.0],["1998-04-27",21.375,21.75,21.25,21.5625,126800.0],["1998-04-28",21.625,22.625,21.5,22.625,283000.0],["1998-04-29",22.75,23.75,22.4375,23.75,465600.0],["1998-04-30",23.875,25.5,23.75,24.0625,954900.0],["1998-05-01",23.8125,24.4375,21.75,22.0,2099000.0],["1998-05-04",22.375,22.5,21.5,21.5,415800.0],["1998-05-05",21.75,21.9375,21.375,21.625,227300.0],["1998-05-06",21.875,22.0,21.375,21.625,104800.0],["1998-05-07",21.875,21.875,21.0,21.0,451200.0],["1998-05-08",21.0,21.0,20.8125,21.0,194600.0],["1998-05-11",21.1875,21.5,20.75,20.75,248300.0],["1998-05-12",20.75,21.25,20.75,21.0,101400.0],["1998-05-13",22.0,22.0625,20.75,21.0,311800.0],["1998-05-14",21.25,21.375,21.0,21.25,39100.0],["1998-05-15",21.0,21.75,21.0,21.375,123600.0],["1998-05-18",21.5,21.75,20.25,20.3125,353700.0],["1998-05-19",20.5625,20.875,20.3125,20.375,230700.0],["1998-05-20",20.3125,20.5,19.25,19.875,223000.0],["1998-05-21",19.5625,19.6875,18.75,18.9375,407000.0],["1998-05-22",19.1875,19.1875,18.8125,19.0,118300.0],["1998-05-26",19.25,19.25,18.0,18.0,265600.0],["1998-05-27",17.75,18.25,17.5,18.0625,376000.0],["1998-05-28",18.0625,18.25,17.75,17.875,195200.0],["1998-05-29",17.9375,19.125,17.9375,18.1875,158800.0],["1998-06-01",18.4375,18.5,17.75,18.0,207600.0],["1998-06-02",18.125,18.125,17.5,17.8125,199300.0],["1998-06-03",17.8125,18.375,17.625,17.75,307500.0],["1998-06-04",17.5,17.75,17.4375,17.5625,366000.0],["1998-06-05",17.5625,18.125,17.5,17.875,142200.0],["1998-06-08",18.5,18.5,17.8125,18.1875,407400.0],["1998-06-09",17.9375,18.0,17.5625,17.625,206800.0],["1998-06-10",17.625,17.625,16.875,16.9375,268000.0],["1998-06-11",16.9375,16.9375,16.25,16.3125,338100.0],["1998-06-12",14.0,14.125,12.0625,12.875,2516700.0],["1998-06-15",13.0,13.4375,12.125,12.4375,1101400.0],["1998-06-16",12.625,13.25,12.375,12.4375,570100.0],["1998-06-17",12.875,12.9375,12.0625,12.5,594000.0],["1998-06-18",12.6875,12.6875,12.0,12.125,1240700.0],["1998-06-19",12.4375,12.625,12.25,12.3125,630200.0],["1998-06-22",12.3125,12.625,11.875,12.3125,355000.0],["1998-06-23",12.4375,13.25,12.4375,12.8125,624700.0],["1998-06-24",13.0,13.3125,12.9375,13.25,690900.0],["1998-06-25",13.25,13.5,12.4375,12.5,338100.0],["1998-06-26",12.375,12.8125,9.75,9.9375,1841600.0],["1998-06-29",10.0,10.5625,9.875,10.4375,2138000.0],["1998-06-30",10.5,11.5,10.375,11.125,1286400.0],["1998-07-01",11.25,11.6875,10.625,10.75,690900.0],["1998-07-02",10.75,11.0,10.625,11.0,230000.0],["1998-07-06",11.625,11.625,10.6875,10.875,821200.0],["1998-07-07",10.8125,10.8125,10.4375,10.5,294200.0],["1998-07-08",10.5625,10.75,10.4375,10.6875,527400.0],["1998-07-09",10.6875,11.0,10.5,10.625,702400.0],["1998-07-10",10.6875,10.875,10.5,10.6875,413500.0],["1998-07-13",10.6875,10.9375,10.5625,10.6875,461300.0],["1998-07-14",10.75,11.3125,10.75,11.0625,1250300.0],["1998-07-15",11.125,11.25,10.5,11.1875,1471900.0],["1998-07-16",11.1875,12.0,11.125,12.0,1019300.0],["1998-07-17",12.125,12.875,12.0625,12.25,1076100.0],["1998-07-20",12.3125,12.3125,11.625,11.8125,281600.0],["1998-07-21",11.8125,11.875,11.5625,11.6875,170300.0],["1998-07-22",11.625,11.8125,11.25,11.625,707600.0],["1998-07-23",11.75,11.75,10.75,10.875,483500.0],["1998-07-24",11.0,11.125,10.5625,10.625,363100.0],["1998-07-27",10.5,10.5,9.375,9.75,1255600.0],["1998-07-28",9.75,9.875,9.25,9.25,660000.0],["1998-07-29",9.4375,9.875,9.25,9.25,297300.0],["1998-07-30",9.375,9.625,9.125,9.5,1216400.0],["1998-07-31",9.375,9.375,8.875,9.25,1023000.0],["1998-08-03",9.25,9.4375,9.1875,9.1875,298600.0],["1998-08-04",9.25,9.25,8.8125,8.875,376700.0],["1998-08-05",8.8125,9.0,8.625,8.6875,482500.0],["1998-08-06",8.5625,9.0,8.0,8.6875,644000.0],["1998-08-07",8.8125,9.875,8.8125,9.5,658500.0],["1998-08-10",9.375,9.4375,8.875,8.9375,167500.0],["1998-08-11",8.8125,8.8125,8.125,8.1875,578000.0],["1998-08-12",8.6875,8.8125,8.5625,8.625,428800.0],["1998-08-13",8.625,8.625,8.3125,8.5,183300.0],["1998-08-14",8.625,8.625,8.0,8.1875,277100.0],["1998-08-17",8.1875,8.25,8.0625,8.0625,271100.0],["1998-08-18",8.125,8.1875,7.5625,7.9375,680400.0],["1998-08-19",7.8125,8.25,7.8125,8.125,468900.0],["1998-08-20",8.1875,8.25,7.875,7.875,359100.0],["1998-08-21",8.0,8.0,6.875,7.125,1021200.0],["1998-08-24",6.9375,7.0625,6.5,6.5625,863100.0],["1998-08-25",6.6875,6.6875,6.4375,6.4375,665900.0],["1998-08-26",6.1875,6.5,6.0,6.3125,864100.0],["1998-08-27",6.25,6.3125,5.9375,6.125,395300.0],["1998-08-28",6.25,6.375,5.9375,6.1875,471500.0],["1998-08-31",6.0625,6.3125,5.5,5.6875,293500.0],["1998-09-01",5.75,6.125,5.5,6.0,887900.0],["1998-09-02",6.0,6.9375,5.875,6.6875,649700.0],["1998-09-03",6.5,6.625,6.0,6.5625,811900.0],["1998-09-04",6.6875,7.1875,6.625,7.1875,382900.0],["1998-09-08",7.75,7.875,7.0,7.0625,445300.0],["1998-09-09",7.0,7.1875,6.875,7.0,126500.0],["1998-09-10",6.75,7.4375,6.75,7.375,492400.0],["1998-09-11",7.5,8.75,7.5,8.75,858700.0],["1998-09-14",8.75,9.125,8.5,9.0625,567200.0],["1998-09-15",9.0,9.125,8.8125,8.875,312400.0],["1998-09-16",8.9375,9.1875,8.5,8.875,417800.0],["1998-09-17",8.625,8.625,8.125,8.375,359500.0],["1998-09-18",8.25,8.3125,7.5,7.9375,565500.0],["1998-09-21",7.625,8.0,7.5625,8.0,544900.0],["1998-09-22",7.875,7.875,7.125,7.125,322100.0],["1998-09-23",7.125,8.0,7.125,7.5,1429100.0],["1998-09-24",7.625,7.625,6.75,6.8125,257100.0],["1998-09-25",6.8125,7.25,6.8125,7.0,504600.0],["1998-09-28",7.0625,7.0625,6.625,6.875,647200.0],["1998-09-29",6.875,7.125,6.875,6.9375,516100.0],["1998-09-30",6.9375,7.0,6.6875,6.875,333600.0],["1998-10-01",6.875,7.3125,6.8125,7.1875,744100.0],["1998-10-02",7.1875,7.3125,7.0,7.125,709700.0],["1998-10-05",7.1875,7.25,6.5,6.6875,240700.0],["1998-10-06",6.625,6.9375,6.625,6.8125,357800.0],["1998-10-07",6.8125,7.0625,6.75,6.75,355100.0],["1998-10-08",6.75,6.75,6.0,6.25,362600.0],["1998-10-09",6.1875,6.4375,6.125,6.375,54000.0],["1998-10-12",6.6875,7.125,6.625,6.875,156700.0],["1998-10-13",6.75,6.9375,6.125,6.5,100500.0],["1998-10-14",6.375,6.6875,6.125,6.125,65700.0],["1998-10-15",6.25,7.0,6.125,6.75,140600.0],["1998-10-16",6.875,7.1875,6.5,7.0,310100.0],["1998-10-19",6.75,7.125,6.75,7.0,384700.0],["1998-10-20",7.125,7.8438,7.0625,7.6875,619200.0],["1998-10-21",7.8125,8.5,7.625,8.375,370100.0],["1998-10-22",8.5,9.0,8.25,9.0,527800.0],["1998-10-23",9.0,9.0,8.5,8.5,822900.0],["1998-10-26",8.375,9.0,8.1875,9.0,250400.0],["1998-10-27",9.125,9.4375,8.375,8.875,325000.0],["1998-10-28",8.75,8.75,8.25,8.625,147300.0],["1998-10-29",8.75,9.0,8.625,8.9375,236700.0],["1998-10-30",9.0,9.5625,9.0,9.4375,453600.0],["1998-11-02",9.4375,10.0,9.4375,9.9375,392800.0],["1998-11-03",9.8125,9.8125,8.75,8.75,104300.0],["1998-11-04",9.25,9.9375,9.0625,9.8125,385000.0],["1998-11-05",9.6875,9.6875,9.0625,9.0625,196200.0],["1998-11-06",9.25,9.6875,9.125,9.5,563700.0],["1998-11-09",9.4375,9.4375,8.875,9.0,245900.0],["1998-11-10",8.875,9.125,8.0,9.0,170500.0],["1998-11-11",9.25,9.25,8.125,8.25,291500.0],["1998-11-12",8.25,8.75,8.25,8.6875,160400.0],["1998-11-13",8.75,8.875,8.0,8.0,181800.0],["1998-11-16",8.0625,8.125,7.625,7.875,137800.0],["1998-11-17",8.0,8.0625,7.5,8.0625,213700.0],["1998-11-18",8.0625,8.125,7.75,7.8125,521900.0],["1998-11-19",7.6875,8.125,7.625,8.125,514400.0],["1998-11-20",8.125,8.375,8.125,8.3125,170000.0],["1998-11-23",8.5,8.5625,8.0,8.0,299000.0],["1998-11-24",7.875,8.0625,7.625,7.9375,448100.0],["1998-11-25",7.8125,7.9375,7.625,7.6875,144300.0],["1998-11-27",7.625,7.8125,7.625,7.75,125100.0],["1998-11-30",7.875,7.875,7.125,7.375,529100.0],["1998-12-01",7.5625,7.625,7.0,7.1875,432400.0],["1998-12-02",7.3125,7.3125,6.25,6.5625,392700.0],["1998-12-03",6.375,6.375,5.8125,6.0,1523600.0],["1998-12-04",6.375,6.4375,5.9375,6.0,799800.0],["1998-12-07",6.0,6.375,5.9375,6.375,802400.0],["1998-12-08",6.375,6.375,5.9375,6.0625,298900.0],["1998-12-09",6.0625,6.1875,5.75,5.9375,144000.0],["1998-12-10",5.9375,5.9375,5.5,5.625,598400.0],["1998-12-11",5.5,5.6875,5.5,5.5,285600.0],["1998-12-14",5.5,5.5625,5.375,5.5625,209500.0],["1998-12-15",5.5,5.625,5.3125,5.625,391300.0],["1998-12-16",5.75,6.125,5.75,5.875,876600.0],["1998-12-17",6.0,6.125,5.625,5.6875,405700.0],["1998-12-18",5.8125,6.0,5.6875,6.0,449900.0],["1998-12-21",6.0625,6.125,5.875,5.9375,696200.0],["1998-12-22",6.0,6.125,5.75,5.8125,734500.0],["1998-12-23",6.0625,6.25,5.8125,6.1875,844100.0],["1998-12-24",6.0625,6.1875,5.9375,6.0,201700.0],["1998-12-28",6.0625,6.0625,5.6875,5.9375,1325100.0],["1998-12-29",5.8125,5.9375,5.75,5.875,1035600.0],["1998-12-30",5.75,6.25,5.75,6.125,686000.0],["1998-12-31",6.125,6.8125,6.125,6.8125,680900.0],["1999-01-04",6.75,6.8125,6.25,6.375,261600.0],["1999-01-05",6.5,6.625,6.25,6.3125,269700.0],["1999-01-06",6.4375,6.6875,6.3125,6.6875,497100.0],["1999-01-07",6.5625,6.75,6.5,6.625,413500.0],["1999-01-08",6.6875,6.875,6.5625,6.5625,244500.0],["1999-01-11",6.5,6.6875,6.375,6.5,542800.0],["1999-01-12",6.5,6.5,6.125,6.25,196500.0],["1999-01-13",6.125,6.4375,6.0,6.3125,259200.0],["1999-01-14",6.1875,6.375,6.0625,6.0625,116900.0],["1999-01-15",6.0,6.25,6.0,6.25,98800.0],["1999-01-19",6.125,6.5,6.0625,6.5,196300.0],["1999-01-20",6.375,6.5625,6.125,6.25,146600.0],["1999-01-21",6.3125,6.375,6.1875,6.3125,137900.0],["1999-01-22",6.4375,6.4375,6.25,6.25,109300.0],["1999-01-25",6.1875,6.375,5.875,5.875,831600.0],["1999-01-26",5.9375,5.9375,5.75,5.8125,215300.0],["1999-01-27",5.75,5.875,5.25,5.375,927300.0],["1999-01-28",5.4375,5.4375,4.9375,5.125,374200.0],["1999-01-29",5.1875,5.25,5.0,5.125,275300.0],["1999-02-01",5.25,5.25,5.0625,5.125,107000.0],["1999-02-02",5.25,5.4375,5.125,5.3125,184800.0],["1999-02-03",5.1875,5.75,5.1875,5.75,713300.0],["1999-02-04",5.75,5.75,5.375,5.4375,178800.0],["1999-02-05",5.375,5.5,5.0,5.125,547200.0],["1999-02-08",5.25,5.25,5.0625,5.125,332200.0],["1999-02-09",5.125,5.125,4.875,4.9375,271600.0],["1999-02-10",5.0625,5.0625,4.875,5.0,169800.0],["1999-02-11",5.0625,5.5,5.0,5.5,186700.0],["1999-02-12",5.3125,5.375,5.0625,5.0625,106500.0],["1999-02-16",5.0625,5.25,5.0625,5.1875,120500.0],["1999-02-17",5.25,5.25,5.125,5.1875,96700.0],["1999-02-18",5.125,5.375,5.0625,5.3125,141800.0],["1999-02-19",5.3125,5.3125,5.125,5.1875,170100.0],["1999-02-22",5.25,5.25,5.0625,5.125,114500.0],["1999-02-23",5.125,5.3125,5.125,5.1875,121200.0],["1999-02-24",5.1875,5.4375,5.1875,5.3125,109400.0],["1999-02-25",5.3125,5.625,5.3125,5.5625,130600.0],["1999-02-26",5.5,5.5625,5.25,5.25,301400.0],["1999-03-01",5.25,5.3125,4.9375,5.0,158800.0],["1999-03-02",5.0625,5.25,5.0,5.1875,157200.0],["1999-03-03",5.125,5.375,5.125,5.375,233500.0],["1999-03-04",5.3125,5.9375,5.25,5.9375,184700.0],["1999-03-05",6.0,6.0,5.6875,5.8125,119000.0],["1999-03-08",5.8125,6.8125,5.8125,6.75,378200.0],["1999-03-09",6.75,6.8125,6.5625,6.6875,303100.0],["1999-03-10",6.6875,7.375,6.6875,7.0625,344100.0],["1999-03-11",7.4375,7.8125,6.75,6.9375,572400.0],["1999-03-12",7.0625,7.375,6.8125,6.9375,306200.0],["1999-03-15",7.0,7.0,6.125,6.5,226100.0],["1999-03-16",6.5,6.5,6.125,6.1875,139600.0],["1999-03-17",6.25,6.3125,6.125,6.125,467200.0],["1999-03-18",6.25,6.75,6.25,6.6875,358700.0],["1999-03-19",6.125,6.5,6.0,6.3125,260500.0],["1999-03-22",6.375,7.0,6.375,7.0,189700.0],["1999-03-23",7.0,7.1875,6.8125,7.1875,183700.0],["1999-03-24",7.1875,7.5,7.0,7.3125,279900.0],["1999-03-25",7.25,7.375,7.0,7.375,454000.0],["1999-03-26",7.375,8.0625,7.25,7.5625,612100.0],["1999-03-29",7.75,8.0,7.6875,7.875,474200.0],["1999-03-30",7.9375,7.9375,7.25,7.25,642500.0],["1999-03-31",7.5,7.5,7.0,7.25,341600.0],["1999-04-01",7.3125,7.3125,6.9375,7.0,444000.0],["1999-04-05",6.9375,7.25,6.9375,7.25,190200.0],["1999-04-06",7.125,7.25,6.875,6.875,416400.0],["1999-04-07",7.0,7.0,6.75,6.75,580600.0],["1999-04-08",6.75,7.125,6.6875,6.9375,364400.0],["1999-04-09",6.8125,7.375,6.75,7.375,298000.0],["1999-04-12",7.375,7.75,7.125,7.6875,153700.0],["1999-04-13",7.6875,7.6875,7.0625,7.0625,121700.0],["1999-04-14",7.125,7.3125,7.0625,7.1875,283500.0],["1999-04-15",7.25,7.5,7.125,7.5,312100.0],["1999-04-16",7.5,8.375,7.4375,8.125,999200.0],["1999-04-19",8.25,8.5,7.75,7.875,317700.0],["1999-04-20",7.75,7.8125,7.5,7.625,89900.0],["1999-04-21",7.75,8.3125,7.75,8.0,323700.0],["1999-04-22",8.125,8.1875,7.625,8.0,379800.0],["1999-04-23",8.0,8.0,7.5625,7.625,250400.0],["1999-04-26",7.75,7.875,7.3125,7.875,200700.0],["1999-04-27",7.75,8.0625,7.625,8.0,252100.0],["1999-04-28",7.875,8.875,7.875,8.8125,775100.0],["1999-04-29",8.75,9.25,8.5,9.25,489400.0],["1999-04-30",9.3125,9.3125,9.0,9.1875,582300.0],["1999-05-03",9.0,9.3125,8.875,9.3125,189500.0],["1999-05-04",9.3125,9.4375,9.1875,9.3125,195700.0],["1999-05-05",9.3125,9.4375,9.125,9.25,394200.0],["1999-05-06",9.25,9.25,8.5,8.5625,338800.0],["1999-05-07",8.6875,8.6875,8.3125,8.625,266000.0],["1999-05-10",8.625,8.6875,8.25,8.25,186600.0],["1999-05-11",8.25,8.75,8.25,8.5,163500.0],["1999-05-12",8.375,8.5,8.125,8.125,252500.0],["1999-05-13",8.0625,8.375,7.75,8.3125,627800.0],["1999-05-14",8.1875,8.375,8.0,8.1875,83200.0],["1999-05-17",8.0625,8.1875,7.875,7.9375,56000.0],["1999-05-18",7.875,7.9375,7.25,7.375,579800.0],["1999-05-19",7.5,8.125,7.5,7.875,256200.0],["1999-05-20",7.875,8.5,7.875,8.5,157300.0],["1999-05-21",8.375,8.6875,8.375,8.4375,217600.0],["1999-05-24",8.4375,8.875,8.0,8.0,273800.0],["1999-05-25",8.125,8.375,7.9375,8.1875,161600.0],["1999-05-26",8.3125,8.5,8.25,8.5,142800.0],["1999-05-27",8.375,9.1875,8.375,8.875,857900.0],["1999-05-28",8.875,9.3125,8.875,9.0,149300.0],["1999-06-01",9.0,9.0625,8.9375,8.9375,233700.0],["1999-06-02",8.8125,9.3125,8.8125,8.9375,268700.0],["1999-06-03",9.0,9.125,8.9375,8.9375,297800.0],["1999-06-04",9.0625,9.25,8.875,9.25,132300.0],["1999-06-07",9.25,10.375,9.25,10.125,546800.0],["1999-06-08",10.0,10.0,9.625,9.75,275200.0],["1999-06-09",9.75,9.9375,9.5625,9.875,181000.0],["1999-06-10",9.8125,10.5,9.8125,10.125,574600.0],["1999-06-11",10.3125,10.375,9.875,10.3125,317600.0],["1999-06-14",10.25,10.3125,9.875,9.9375,362700.0],["1999-06-15",10.0625,10.125,9.8125,10.125,527400.0],["1999-06-16",10.25,10.4375,10.125,10.125,212600.0],["1999-06-17",10.4375,11.1875,10.4375,10.875,1086300.0],["1999-06-18",10.9375,10.9375,10.625,10.6875,257100.0],["1999-06-21",10.8125,10.8125,9.5,9.8125,428500.0],["1999-06-22",9.5,10.1875,9.5,9.75,289900.0],["1999-06-23",9.75,10.0,9.25,9.375,327700.0],["1999-06-24",9.75,11.4375,9.625,10.75,1864200.0],["1999-06-25",8.8125,9.25,8.375,8.5625,1523200.0],["1999-06-28",8.4375,8.625,8.3125,8.4375,590900.0],["1999-06-29",8.375,8.5,8.25,8.3125,451500.0],["1999-06-30",8.5,9.0625,8.4375,8.875,1208200.0],["1999-07-01",8.875,9.375,8.875,9.25,393600.0],["1999-07-02",9.375,10.125,9.375,9.875,858000.0],["1999-07-06",10.0,10.375,10.0,10.0,727300.0],["1999-07-07",9.9375,9.9375,9.625,9.625,208700.0],["1999-07-08",9.6875,10.0625,9.6875,10.0,432300.0],["1999-07-09",10.0,10.0,9.625,9.75,224100.0],["1999-07-12",9.6875,9.875,9.6875,9.8125,70000.0],["1999-07-13",9.6875,10.0,9.375,10.0,159000.0],["1999-07-14",10.0,10.0,9.75,9.75,221800.0],["1999-07-15",9.8125,9.8125,9.1875,9.5,82400.0],["1999-07-16",9.3125,9.4375,9.125,9.4375,162400.0],["1999-07-19",9.3125,9.375,9.125,9.125,135400.0],["1999-07-20",9.0,9.125,8.625,8.875,175100.0],["1999-07-21",8.8125,8.9375,8.75,8.9375,101600.0],["1999-07-22",8.9375,8.9375,8.75,8.75,91500.0],["1999-07-23",8.875,8.9375,8.8125,8.875,159500.0],["1999-07-26",8.8125,8.9375,8.6875,8.75,62000.0],["1999-07-27",8.625,8.8125,8.5,8.75,67600.0],["1999-07-28",8.625,9.0,8.5625,9.0,152000.0],["1999-07-29",9.0,9.4375,8.875,9.25,198000.0],["1999-07-30",9.3125,9.5,9.25,9.5,152400.0],["1999-08-02",9.375,9.4375,9.125,9.1875,88400.0],["1999-08-03",9.25,9.5,9.125,9.25,61200.0],["1999-08-04",9.375,9.8125,9.1875,9.8125,346500.0],["1999-08-05",9.9375,9.9375,9.5625,9.625,334500.0],["1999-08-06",9.5625,9.6875,9.4375,9.5625,290300.0],["1999-08-09",9.5625,10.1875,9.5,10.1875,308500.0],["1999-08-10",10.1875,10.4375,9.8125,10.3125,533400.0],["1999-08-11",10.25,10.25,10.0,10.125,315000.0],["1999-08-12",10.0,10.4375,10.0,10.4375,187300.0],["1999-08-13",10.375,10.4375,9.9375,9.9375,287800.0],["1999-08-16",9.9375,10.25,9.9375,10.0625,105500.0],["1999-08-17",10.0,10.125,10.0,10.125,155400.0],["1999-08-18",10.125,10.125,9.75,9.8125,110200.0],["1999-08-19",9.875,10.0625,9.625,10.0,279800.0],["1999-08-20",10.0,10.375,10.0,10.25,218400.0],["1999-08-23",10.25,10.4375,10.25,10.4375,96200.0],["1999-08-24",10.25,10.25,10.0625,10.125,127700.0],["1999-08-25",10.0,10.1875,9.625,9.75,102100.0],["1999-08-26",9.875,9.875,9.4375,9.75,150900.0],["1999-08-27",9.625,9.8125,9.5,9.625,73200.0],["1999-08-30",9.5625,9.5625,9.125,9.25,280100.0],["1999-08-31",9.25,9.3125,8.9375,9.0,275800.0],["1999-09-01",9.0,9.0,8.625,8.8125,141500.0],["1999-09-02",8.6875,8.6875,8.25,8.625,122300.0],["1999-09-03",8.75,9.125,8.75,8.875,229600.0],["1999-09-07",8.9375,9.5625,8.9375,9.375,317400.0],["1999-09-08",9.25,9.5,9.25,9.375,273000.0],["1999-09-09",9.375,9.625,9.375,9.625,696900.0],["1999-09-10",9.625,9.9375,9.5,9.625,248900.0],["1999-09-13",9.625,9.6875,9.375,9.5,227700.0],["1999-09-14",9.5,9.5,9.1875,9.1875,170700.0],["1999-09-15",9.3125,9.3125,9.0625,9.1875,219200.0],["1999-09-16",9.1875,9.1875,8.8125,8.875,99200.0],["1999-09-17",8.5,8.6875,8.4375,8.5625,363100.0],["1999-09-20",8.5625,8.6875,8.25,8.4375,217300.0],["1999-09-21",8.4375,8.5,8.3125,8.4375,299500.0],["1999-09-22",8.375,8.625,8.375,8.5,216300.0],["1999-09-23",8.5,8.75,7.875,7.875,749100.0],["1999-09-24",8.125,8.125,7.625,7.8125,107600.0],["1999-09-27",7.875,7.9375,7.5,7.625,191100.0],["1999-09-28",7.5,7.5,6.875,7.0,296800.0],["1999-09-29",7.0,7.4375,6.75,7.375,1094000.0],["1999-09-30",7.5625,8.0,7.5,7.75,344900.0],["1999-10-01",7.8125,7.9375,7.6875,7.8125,157800.0],["1999-10-04",7.875,8.1875,7.5,7.5625,67500.0],["1999-10-05",7.5625,7.75,7.125,7.5,185800.0],["1999-10-06",7.0625,7.375,7.0625,7.375,321000.0],["1999-10-07",7.1875,7.3125,7.0625,7.25,110300.0],["1999-10-08",7.125,7.125,6.8125,6.9375,1021900.0],["1999-10-11",6.9375,7.1875,6.8125,7.1875,121600.0],["1999-10-12",7.25,7.4375,7.0,7.0625,317500.0],["1999-10-13",7.1875,7.25,6.75,6.875,772800.0],["1999-10-14",6.8125,6.8125,6.5,6.5,148200.0],["1999-10-15",6.375,6.375,5.6875,6.0625,1140200.0],["1999-10-18",6.1875,6.25,5.75,5.9375,115000.0],["1999-10-19",5.875,6.3125,5.75,6.0625,492300.0],["1999-10-20",6.1875,6.1875,5.875,6.0,143600.0],["1999-10-21",6.0,6.3125,5.875,6.3125,76400.0],["1999-10-22",6.25,6.875,6.125,6.8125,140100.0],["1999-10-25",6.8125,7.0,6.375,6.375,80500.0],["1999-10-26",6.3125,6.8125,6.1875,6.6875,78600.0],["1999-10-27",6.6875,6.875,6.625,6.75,40300.0],["1999-10-28",6.8125,6.9375,6.4375,6.4375,158000.0],["1999-10-29",6.125,6.4375,6.0,6.4375,104700.0],["1999-11-01",5.75,6.1875,5.75,6.0625,2366000.0],["1999-11-02",6.0625,6.25,5.9375,5.9375,173800.0],["1999-11-03",5.9375,6.25,5.9375,6.1875,147800.0],["1999-11-04",6.1875,6.375,6.0625,6.0625,101900.0],["1999-11-05",6.125,6.125,5.875,5.9375,191400.0],["1999-11-08",5.875,6.125,5.6875,5.75,438700.0],["1999-11-09",5.6875,6.125,5.0,5.25,2160500.0],["1999-11-10",5.375,5.6875,5.1875,5.4375,2239800.0],["1999-11-11",5.5,6.0,5.4375,5.6875,3452900.0],["1999-11-12",5.6875,6.5,5.6875,6.25,1643200.0],["1999-11-15",6.375,6.5625,5.9375,6.0,948900.0],["1999-11-16",6.0625,6.125,5.75,5.875,1053800.0],["1999-11-17",5.875,7.125,5.875,7.125,2370000.0],["1999-11-18",7.5,7.5625,6.9375,7.0,1596400.0],["1999-11-19",7.0,7.0625,6.75,6.875,1284800.0],["1999-11-22",6.75,7.125,6.625,6.875,831500.0],["1999-11-23",6.875,6.875,6.125,6.5,619700.0],["1999-11-24",6.375,6.5625,6.3125,6.3125,284600.0],["1999-11-26",6.375,6.375,6.3125,6.3125,20800.0],["1999-11-29",6.4375,6.625,6.0,6.1875,547700.0],["1999-11-30",6.1875,6.3125,6.0,6.0,397100.0],["1999-12-01",6.0625,6.25,5.875,6.1875,726200.0],["1999-12-02",6.0625,6.125,5.9375,6.0,352900.0],["1999-12-03",6.0625,6.0625,5.625,5.9375,377600.0],["1999-12-06",5.9375,6.0,5.625,5.6875,353800.0],["1999-12-07",5.6875,5.75,5.3125,5.5,893200.0],["1999-12-08",5.5,5.5625,5.25,5.5,987000.0],["1999-12-09",5.4375,5.4375,5.3125,5.4375,121100.0],["1999-12-10",5.25,5.3125,5.1875,5.25,593300.0],["1999-12-13",5.375,5.4375,5.125,5.375,353700.0],["1999-12-14",5.5,5.5625,5.1875,5.3125,322700.0],["1999-12-15",5.4375,5.5,5.125,5.1875,286500.0],["1999-12-16",5.25,5.25,5.125,5.25,121000.0],["1999-12-17",5.375,5.4375,5.3125,5.375,297900.0],["1999-12-20",5.3125,5.3125,5.1875,5.1875,268400.0],["1999-12-21",5.1875,5.375,5.0625,5.375,192000.0],["1999-12-22",5.375,5.5625,5.1875,5.5625,183400.0],["1999-12-23",5.5,5.9375,5.375,5.875,309200.0],["1999-12-27",5.9375,5.9375,5.5625,5.6875,252300.0],["1999-12-28",5.75,6.125,5.625,6.0,390300.0],["1999-12-29",5.9375,6.125,5.9375,6.125,150300.0],["1999-12-30",6.0625,6.1875,5.625,5.8125,351000.0],["1999-12-31",5.6875,6.125,5.5,6.125,173900.0],["2000-01-03",6.0,6.125,5.375,5.5,388500.0],["2000-01-04",5.5,5.5,5.1875,5.25,528200.0],["2000-01-05",5.3125,5.3125,5.0625,5.125,195100.0],["2000-01-06",5.1875,5.75,5.0625,5.75,502500.0],["2000-01-07",5.625,6.375,5.5625,6.25,837300.0],["2000-01-10",6.1875,6.25,5.625,5.75,342800.0],["2000-01-11",5.6875,5.875,5.5625,5.875,455400.0],["2000-01-12",5.875,5.875,5.5,5.5625,211300.0],["2000-01-13",5.625,6.0,5.625,5.9375,574800.0],["2000-01-14",6.3125,6.5625,6.3125,6.375,724000.0],["2000-01-18",6.4375,7.125,6.3125,7.0625,766800.0],["2000-01-19",7.125,7.3125,6.9375,7.3125,313600.0],["2000-01-20",7.5,7.5,7.0,7.4375,699100.0],["2000-01-21",7.4375,8.25,7.375,8.125,1484900.0],["2000-01-24",8.25,8.25,7.3125,7.5,919100.0],["2000-01-25",7.5625,7.75,7.5,7.5625,396300.0],["2000-01-26",7.75,7.8125,6.75,6.875,346400.0],["2000-01-27",7.0,7.0,6.5625,6.5625,337700.0],["2000-01-28",6.625,6.75,6.5,6.625,739100.0],["2000-01-31",6.625,6.6875,6.25,6.3125,203800.0],["2000-02-01",6.375,6.75,6.1875,6.75,504700.0],["2000-02-02",6.75,7.25,6.75,6.875,249300.0],["2000-02-03",6.9375,7.0625,6.9375,7.0,176200.0],["2000-02-04",7.0625,7.125,6.875,7.0,158200.0],["2000-02-07",6.875,7.0,6.875,6.9375,314800.0],["2000-02-08",6.9375,6.9375,6.125,6.1875,355400.0],["2000-02-09",6.25,6.3125,5.8125,6.0,268000.0],["2000-02-10",5.875,6.1875,5.875,6.125,605600.0],["2000-02-11",6.125,6.5,6.0,6.0,226900.0],["2000-02-14",6.0,6.0,5.6875,6.0,1266800.0],["2000-02-15",5.9375,6.5625,5.9375,6.0625,385700.0],["2000-02-16",5.8125,7.0625,5.5,7.0,693000.0],["2000-02-17",7.0625,7.6875,6.625,7.6875,424500.0],["2000-02-18",7.5625,7.625,7.0625,7.0625,357100.0],["2000-02-22",6.9375,6.9375,6.75,6.9375,145700.0],["2000-02-23",6.625,7.25,6.625,7.25,128700.0],["2000-02-24",7.125,7.125,6.8125,7.0,105600.0],["2000-02-25",6.875,7.0,6.75,6.9375,99100.0],["2000-02-28",7.0,7.0,6.6875,7.0,146200.0],["2000-02-29",7.0,7.8125,6.6875,7.75,299600.0],["2000-03-01",7.875,7.9375,7.0625,7.375,255700.0],["2000-03-02",7.5,7.9375,7.375,7.5,273000.0],["2000-03-03",7.375,7.4375,6.75,6.75,438200.0],["2000-03-06",6.875,7.4375,6.75,7.3125,373200.0],["2000-03-07",7.4375,8.375,7.25,8.25,617000.0],["2000-03-08",7.875,7.9375,7.25,7.3125,334600.0],["2000-03-09",7.0625,7.375,6.8125,7.375,137500.0],["2000-03-10",7.25,7.375,7.0,7.25,224600.0],["2000-03-13",7.3125,7.5625,7.0,7.375,320200.0],["2000-03-14",7.3125,7.4375,6.75,6.8125,124100.0],["2000-03-15",6.8125,6.9375,6.5,6.8125,131800.0],["2000-03-16",7.0625,7.3125,7.0,7.3125,243800.0],["2000-03-17",7.1875,7.375,7.0,7.375,160700.0],["2000-03-20",7.25,7.25,6.8125,6.875,72200.0],["2000-03-21",7.0,7.1875,6.875,7.125,130000.0],["2000-03-22",7.0,7.9375,7.0,7.875,1363700.0],["2000-03-23",8.0,8.1875,7.6875,8.0,522400.0],["2000-03-24",8.0,8.0,7.6875,7.9375,139700.0],["2000-03-27",7.875,7.875,7.1875,7.3125,173100.0],["2000-03-28",7.0,7.25,6.875,7.0,408600.0],["2000-03-29",7.0,7.625,7.0,7.5625,381100.0],["2000-03-30",7.5625,8.1875,7.5625,8.0,670200.0],["2000-03-31",8.0625,8.875,8.0,8.0,658500.0],["2000-04-03",8.0625,8.75,7.9375,8.625,548000.0],["2000-04-04",8.5625,8.5625,7.75,7.8125,443300.0],["2000-04-05",7.8125,8.4375,7.8125,8.3125,393800.0],["2000-04-06",8.4375,8.75,8.25,8.375,232100.0],["2000-04-07",8.3125,9.0625,8.3125,9.0625,303100.0],["2000-04-10",8.9375,9.1875,8.5625,8.625,1274200.0],["2000-04-11",8.625,8.875,8.4375,8.8125,205500.0],["2000-04-12",8.875,8.875,8.5,8.6875,123900.0],["2000-04-13",8.5625,8.625,8.25,8.25,117000.0],["2000-04-14",8.125,8.125,7.5625,7.6875,254100.0],["2000-04-17",7.5,7.8125,7.375,7.625,189500.0],["2000-04-18",7.5,7.8125,7.375,7.8125,345400.0],["2000-04-19",7.8125,8.0,7.4375,7.625,168700.0],["2000-04-20",7.5,8.125,7.5,8.0625,577300.0],["2000-04-24",8.0,8.5,8.0,8.5,283300.0],["2000-04-25",8.375,8.4375,8.125,8.1875,288900.0],["2000-04-26",8.125,8.25,7.8125,7.8125,252500.0],["2000-04-27",7.8125,8.125,7.75,8.0,430100.0],["2000-04-28",7.9375,8.25,7.75,8.25,382700.0],["2000-05-01",8.125,9.125,8.125,8.8125,674500.0],["2000-05-02",8.625,8.8125,8.3125,8.375,493600.0],["2000-05-03",8.25,8.3125,7.8125,7.9375,161300.0],["2000-05-04",8.0,8.125,7.875,8.125,167300.0],["2000-05-05",8.125,8.125,7.875,7.9375,213200.0],["2000-05-08",8.0,8.4375,8.0,8.25,474100.0],["2000-05-09",8.3125,8.375,8.1875,8.1875,406500.0],["2000-05-10",8.25,8.25,7.8125,7.8125,150300.0],["2000-05-11",7.9375,8.1875,7.9375,8.0,152700.0],["2000-05-12",7.875,8.0625,7.8125,8.0,556000.0],["2000-05-15",7.875,8.375,7.8125,8.375,564700.0],["2000-05-16",8.4375,8.5625,8.375,8.4375,306300.0],["2000-05-17",8.5,8.5625,8.25,8.375,222200.0],["2000-05-18",8.1875,8.5,8.125,8.375,313600.0],["2000-05-19",8.375,8.5,8.3125,8.3125,206600.0],["2000-05-22",8.125,8.125,7.9375,8.0625,181300.0],["2000-05-23",8.0625,8.25,8.0,8.125,110800.0],["2000-05-24",8.0625,8.25,8.0,8.125,186400.0],["2000-05-25",8.25,8.375,8.0625,8.125,330000.0],["2000-05-26",8.0,8.0,7.6875,7.75,336700.0],["2000-05-30",7.75,7.9375,7.5,7.8125,357000.0],["2000-05-31",7.75,8.375,7.75,8.375,507500.0],["2000-06-01",8.25,8.625,8.25,8.5625,252100.0],["2000-06-02",8.6875,8.875,8.0625,8.1875,429300.0],["2000-06-05",8.1875,8.5625,8.1875,8.375,305000.0],["2000-06-06",8.375,8.6875,8.375,8.6875,117200.0],["2000-06-07",8.6875,8.9375,8.5625,8.9375,188000.0],["2000-06-08",8.9375,9.0,8.875,9.0,208600.0],["2000-06-09",8.9375,9.0,8.8125,8.875,58400.0],["2000-06-12",8.875,9.0625,8.75,8.875,267200.0],["2000-06-13",8.8125,8.875,8.625,8.75,323600.0],["2000-06-14",8.8125,9.375,8.625,9.125,265700.0],["2000-06-15",9.125,9.125,8.625,8.625,209200.0],["2000-06-16",8.625,8.625,8.1875,8.1875,314300.0],["2000-06-19",8.3125,8.3125,7.8125,8.0,384600.0],["2000-06-20",8.0,8.25,7.875,8.25,333700.0],["2000-06-21",8.25,9.0,8.25,8.875,356800.0],["2000-06-22",9.0,9.0,8.0,8.4375,130400.0],["2000-06-23",8.4375,9.125,8.375,9.0,165600.0],["2000-06-26",9.125,9.125,9.0,9.0625,99100.0],["2000-06-27",9.0,9.25,8.8125,8.9375,138300.0],["2000-06-28",8.875,9.3125,8.8125,9.0625,108100.0],["2000-06-29",9.0,9.5,8.875,9.4375,173200.0],["2000-06-30",9.4375,9.5,9.0625,9.4375,254400.0],["2000-07-03",9.4375,9.5625,9.3125,9.4375,54400.0],["2000-07-05",9.3125,9.5625,9.0625,9.1875,199800.0],["2000-07-06",9.125,9.8125,9.125,9.5,336400.0],["2000-07-07",9.5,9.625,9.3125,9.4375,176500.0],["2000-07-10",9.375,9.625,9.0,9.0,211300.0],["2000-07-11",9.125,9.625,8.9375,9.5,292500.0],["2000-07-12",9.5,9.5,9.25,9.4375,145800.0],["2000-07-13",9.3125,9.4375,9.1875,9.4375,53600.0],["2000-07-14",9.5,9.6875,9.375,9.375,133700.0],["2000-07-17",9.375,9.5,9.0,9.125,143400.0],["2000-07-18",9.0625,9.5625,9.0625,9.375,132700.0],["2000-07-19",9.5,9.6875,9.5,9.625,270800.0],["2000-07-20",9.5,9.625,9.25,9.25,273200.0],["2000-07-21",9.3125,9.5625,9.25,9.375,281500.0],["2000-07-24",9.3125,9.3125,8.9375,9.0,258000.0],["2000-07-25",9.0,9.0,8.5625,8.75,535400.0],["2000-07-26",8.6875,8.6875,8.5,8.625,78100.0],["2000-07-27",8.3125,8.5,8.3125,8.4375,217300.0],["2000-07-28",8.3125,8.375,7.875,7.875,149700.0],["2000-07-31",8.0,8.625,8.0,8.3125,190300.0],["2000-08-01",8.3125,8.4375,8.125,8.1875,100600.0],["2000-08-02",8.1875,8.625,8.125,8.625,140300.0],["2000-08-03",8.0625,8.625,8.0,8.5,222300.0],["2000-08-04",8.5,9.0,8.5,9.0,98800.0],["2000-08-07",8.875,9.5,8.875,9.3906,184500.0],["2000-08-08",9.5,10.0625,9.5,9.9375,650400.0],["2000-08-09",9.9375,10.0,9.5625,9.625,414100.0],["2000-08-10",9.625,9.625,9.0,9.0,384300.0],["2000-08-11",9.0,9.1875,8.875,9.125,78300.0],["2000-08-14",9.0625,9.6875,8.9375,9.5,530600.0],["2000-08-15",9.625,9.625,8.9375,9.25,264800.0],["2000-08-16",9.125,9.5625,8.9375,9.5625,326600.0],["2000-08-17",9.5,9.5625,9.25,9.4375,99900.0],["2000-08-18",9.375,9.5,9.375,9.4375,66400.0],["2000-08-21",9.375,9.5,9.3125,9.3125,193800.0],["2000-08-22",9.375,9.8125,9.375,9.6875,228900.0],["2000-08-23",9.75,10.0,9.3125,9.75,233100.0],["2000-08-24",9.6875,9.9375,9.375,9.375,145200.0],["2000-08-25",9.4375,9.875,9.4375,9.875,154900.0],["2000-08-28",9.8125,10.375,9.8125,10.375,376300.0],["2000-08-29",10.375,10.375,9.9375,10.3125,117700.0],["2000-08-30",10.1875,10.375,9.9375,10.375,456500.0],["2000-08-31",10.375,10.375,10.1875,10.25,97000.0],["2000-09-01",10.25,10.25,9.5625,9.8125,347400.0],["2000-09-05",9.6875,9.6875,9.4375,9.625,221600.0],["2000-09-06",9.625,9.625,9.4375,9.625,163300.0],["2000-09-07",9.625,9.625,9.375,9.5,318100.0],["2000-09-08",9.4375,9.4375,9.0,9.0,458200.0],["2000-09-11",9.125,9.625,9.0625,9.5,163800.0],["2000-09-12",9.5625,9.625,9.3125,9.375,82300.0],["2000-09-13",9.375,9.375,9.0625,9.125,98000.0],["2000-09-14",9.25,9.25,9.0625,9.1875,212900.0],["2000-09-15",9.0625,9.25,9.0625,9.0625,110000.0],["2000-09-18",9.0625,9.125,8.6875,8.6875,93100.0],["2000-09-19",8.75,8.8125,8.6875,8.8125,131900.0],["2000-09-20",8.75,9.125,8.75,8.875,247200.0],["2000-09-21",8.75,9.0,8.5625,8.5625,111900.0],["2000-09-22",8.5,8.5,8.1875,8.25,155200.0],["2000-09-25",8.1875,8.8125,8.1875,8.8125,236600.0],["2000-09-26",8.8125,9.0625,8.6875,8.9375,139400.0],["2000-09-27",8.9375,9.125,8.625,8.8125,87900.0],["2000-09-28",8.8125,9.0625,8.8125,9.0,211000.0],["2000-09-29",9.0,9.25,8.9375,9.25,167600.0],["2000-10-02",9.25,9.25,8.75,9.0,94400.0],["2000-10-03",9.125,9.125,8.8125,8.9375,75900.0],["2000-10-04",8.9375,8.9375,8.6875,8.875,57100.0],["2000-10-05",8.9375,8.9375,8.375,8.375,79800.0],["2000-10-06",8.4375,8.5,8.0,8.0625,197100.0],["2000-10-09",8.1875,8.5,7.9375,8.5,425000.0],["2000-10-10",8.5,8.5625,8.1875,8.1875,96700.0],["2000-10-11",8.25,8.5,8.125,8.4375,188700.0],["2000-10-12",8.5,9.0,8.5,8.875,577700.0],["2000-10-13",8.5625,8.6875,8.375,8.375,144900.0],["2000-10-16",8.4375,8.4375,8.3125,8.4375,25800.0],["2000-10-17",8.4375,8.875,8.0625,8.0625,161000.0],["2000-10-18",8.1875,8.3125,8.125,8.25,75100.0],["2000-10-19",8.1875,8.5,8.0,8.0625,391400.0],["2000-10-20",8.1875,8.1875,8.0,8.0,96300.0],["2000-10-23",7.9375,8.0,7.75,7.8125,175900.0],["2000-10-24",7.875,7.9375,7.75,7.875,342100.0],["2000-10-25",7.9375,7.9375,7.6875,7.6875,94200.0],["2000-10-26",7.8125,7.9375,7.625,7.6875,91700.0],["2000-10-27",7.6875,7.6875,7.5625,7.6875,296900.0],["2000-10-30",7.625,7.625,7.4375,7.625,203500.0],["2000-10-31",7.5,9.0,7.5,9.0,477300.0],["2000-11-01",8.875,9.25,8.75,9.125,75700.0],["2000-11-02",9.0,9.1875,8.6875,9.0,179000.0],["2000-11-03",8.875,9.125,8.875,8.875,71600.0],["2000-11-06",8.75,8.75,8.375,8.4375,54200.0],["2000-11-07",8.375,8.5,8.375,8.4375,93100.0],["2000-11-08",8.375,8.625,8.25,8.375,147000.0],["2000-11-09",8.3125,8.375,8.0,8.0,95000.0],["2000-11-10",8.125,8.125,7.5,7.5,68100.0],["2000-11-13",7.5,7.8125,7.4375,7.75,591500.0],["2000-11-14",7.8125,7.8125,7.625,7.75,33800.0],["2000-11-15",7.6875,8.75,7.6875,8.625,196200.0],["2000-11-16",8.5,8.875,8.375,8.875,120000.0],["2000-11-17",9.0625,9.0625,8.375,8.5,233000.0],["2000-11-20",8.375,8.375,8.0,8.0,101200.0],["2000-11-21",8.125,8.125,7.6875,7.6875,111700.0],["2000-11-22",7.5625,7.875,7.25,7.625,200300.0],["2000-11-24",8.0,8.3125,7.75,8.125,146900.0],["2000-11-27",8.375,8.5,8.1875,8.3125,206500.0],["2000-11-28",8.3125,8.4375,8.25,8.25,108600.0],["2000-11-29",8.3125,8.375,8.125,8.125,362600.0],["2000-11-30",8.125,8.3125,7.5625,7.5625,281600.0],["2000-12-01",7.625,8.0625,7.625,8.0,245300.0],["2000-12-04",8.0,8.875,8.0,8.5625,282100.0],["2000-12-05",8.6875,8.75,8.4375,8.6875,231000.0],["2000-12-06",8.9375,8.9375,7.6875,7.6875,491600.0],["2000-12-07",7.6875,7.75,7.0,7.3125,507600.0],["2000-12-08",7.375,7.5,7.3125,7.5,514400.0],["2000-12-11",7.625,8.0625,7.4375,7.875,379600.0],["2000-12-12",7.9375,8.0625,7.875,7.875,127300.0],["2000-12-13",7.875,7.9375,7.625,7.625,85700.0],["2000-12-14",7.875,7.875,7.5625,7.625,87600.0],["2000-12-15",7.5625,7.625,7.375,7.375,424600.0],["2000-12-18",7.375,7.9375,7.375,7.8125,306600.0],["2000-12-19",7.8125,8.25,7.8125,8.25,312200.0],["2000-12-20",8.375,8.375,7.8125,8.0,170700.0],["2000-12-21",8.0,8.3125,7.9375,8.125,138000.0],["2000-12-22",8.1875,8.25,8.0,8.0,58100.0],["2000-12-26",8.0,8.75,8.0,8.625,115700.0],["2000-12-27",8.75,9.4375,8.6875,9.4375,203600.0],["2000-12-28",9.375,9.375,9.0,9.25,70900.0],["2000-12-29",9.1875,9.5625,9.0,9.5625,199300.0],["2001-01-02",9.5625,9.5625,8.875,9.0625,158500.0],["2001-01-03",9.0,9.0625,8.3125,8.4375,130300.0],["2001-01-04",8.4375,8.4375,7.5,7.8125,1334300.0],["2001-01-05",7.875,8.125,7.25,7.25,1541900.0],["2001-01-08",7.375,7.625,7.375,7.4375,1284500.0],["2001-01-09",7.8125,8.0,7.6875,8.0,268100.0],["2001-01-10",8.0,8.3125,7.5625,7.875,152200.0],["2001-01-11",7.75,8.1875,7.625,7.9375,310600.0],["2001-01-12",7.8125,8.0,7.75,7.8125,132400.0],["2001-01-16",7.9375,8.4375,7.9375,8.375,143900.0],["2001-01-17",8.4375,8.75,8.0,8.375,164500.0],["2001-01-18",8.5,8.5625,7.8125,7.9375,320300.0],["2001-01-19",7.8125,7.9375,7.25,7.25,784400.0],["2001-01-22",7.3125,7.375,7.0,7.1875,500900.0],["2001-01-23",7.3125,7.375,7.1875,7.3125,226800.0],["2001-01-24",7.375,7.4375,7.125,7.25,165500.0],["2001-01-25",7.375,7.5625,7.125,7.4375,343200.0],["2001-01-26",7.4375,7.5,7.25,7.3125,145500.0],["2001-01-29",7.41,7.79,7.33,7.79,155800.0],["2001-01-30",7.79,7.83,7.53,7.8,217100.0],["2001-01-31",7.79,7.8,7.13,7.13,176900.0],["2001-02-01",7.49,7.79,7.11,7.17,196700.0],["2001-02-02",7.27,7.27,7.06,7.08,572200.0],["2001-02-05",7.1,7.86,7.1,7.86,312000.0],["2001-02-06",7.86,7.93,7.69,7.86,279200.0],["2001-02-07",7.76,7.95,7.65,7.77,901400.0],["2001-02-08",7.87,8.24,7.87,7.99,334000.0],["2001-02-09",8.15,8.36,8.07,8.25,287600.0],["2001-02-12",8.25,8.25,8.06,8.22,228100.0],["2001-02-13",8.13,8.3,7.65,8.03,727200.0],["2001-02-14",8.13,8.36,8.04,8.15,185700.0],["2001-02-15",8.15,8.18,7.93,7.99,360200.0],["2001-02-16",7.99,8.15,7.98,8.05,460600.0],["2001-02-20",8.15,8.24,7.6,7.6,192800.0],["2001-02-21",7.68,8.0,7.68,7.86,149500.0],["2001-02-22",7.92,8.01,7.82,7.98,445900.0],["2001-02-23",7.93,7.99,7.6,7.76,293400.0],["2001-02-26",7.75,8.0,7.75,7.9,960000.0],["2001-02-27",7.8,7.9,7.75,7.8,841200.0],["2001-02-28",7.84,8.0,7.8,7.95,464700.0],["2001-03-01",7.89,8.1,7.89,8.0,530100.0],["2001-03-02",8.05,8.65,8.05,8.51,467600.0],["2001-03-05",8.9,9.08,8.8,8.97,616600.0],["2001-03-06",9.0,9.3,9.0,9.2,495700.0],["2001-03-07",9.1,9.5,8.84,9.47,662500.0],["2001-03-08",9.5,9.59,8.95,9.16,359500.0],["2001-03-09",8.96,9.45,8.91,9.16,345100.0],["2001-03-12",9.16,9.4,8.8,8.8,258800.0],["2001-03-13",8.8,9.0,8.3,8.45,119600.0],["2001-03-14",8.5,8.6,8.1,8.51,212100.0],["2001-03-15",8.61,8.61,8.0,8.38,175900.0],["2001-03-16",8.48,8.48,7.81,7.99,569300.0],["2001-03-19",7.89,8.99,7.89,8.7,344600.0],["2001-03-20",8.6,9.35,8.52,9.02,489500.0],["2001-03-21",9.03,9.4,9.0,9.35,580800.0],["2001-03-22",9.3,9.39,8.91,9.28,845100.0],["2001-03-23",9.28,9.5,9.25,9.4,858100.0],["2001-03-26",9.1,9.5,9.0,9.26,434000.0],["2001-03-27",9.26,9.35,9.18,9.3,244400.0],["2001-03-28",9.3,9.3,8.8,8.85,286500.0],["2001-03-29",8.76,8.99,8.76,8.76,159200.0],["2001-03-30",8.86,9.0,8.7,8.99,184900.0],["2001-04-02",9.0,9.0,8.01,8.1,367000.0],["2001-04-03",7.95,8.17,7.76,7.8,256500.0],["2001-04-04",8.2,8.23,8.08,8.09,285500.0],["2001-04-05",8.19,8.98,8.19,8.95,274600.0],["2001-04-06",8.5,8.75,8.25,8.35,648600.0],["2001-04-09",8.18,9.05,8.17,8.85,168200.0],["2001-04-10",8.9,8.99,8.65,8.99,118100.0],["2001-04-11",9.0,9.0,8.79,8.91,173000.0],["2001-04-12",8.91,9.36,8.81,9.35,255700.0],["2001-04-16",9.25,9.68,9.19,9.4,315500.0],["2001-04-17",9.45,9.59,9.4,9.58,182200.0],["2001-04-18",9.8,9.89,9.11,9.15,264000.0],["2001-04-19",9.25,9.28,8.51,8.84,165400.0],["2001-04-20",8.82,8.9,8.56,8.65,166900.0],["2001-04-23",8.65,8.8,8.65,8.79,294700.0],["2001-04-24",8.66,9.5,8.66,9.31,349700.0],["2001-04-25",9.22,9.5,9.0,9.04,108200.0],["2001-04-26",9.19,9.55,9.13,9.4,186600.0],["2001-04-27",9.32,9.51,9.26,9.45,59700.0],["2001-04-30",9.55,9.89,9.05,9.27,258300.0],["2001-05-01",9.27,10.09,9.27,10.07,688400.0],["2001-05-02",10.0,10.03,9.58,10.02,334800.0],["2001-05-03",10.0,10.01,9.85,9.92,228300.0],["2001-05-04",9.82,10.5,9.78,10.5,357400.0],["2001-05-07",10.41,10.9,10.4,10.85,485000.0],["2001-05-08",10.8,11.1,10.35,10.69,1105400.0],["2001-05-09",10.69,11.44,10.64,11.4,1328500.0],["2001-05-10",11.3,11.48,10.9,10.94,953500.0],["2001-05-11",10.99,11.02,10.96,11.0,205300.0],["2001-05-14",11.0,11.1,10.96,11.0,182000.0],["2001-05-15",11.5,11.54,11.23,11.28,576400.0],["2001-05-16",11.38,12.87,11.38,12.77,1374400.0],["2001-05-17",12.3,13.25,12.26,13.1,920500.0],["2001-05-18",13.1,13.87,13.01,13.3,1622300.0],["2001-05-21",13.47,13.47,12.8,13.23,389000.0],["2001-05-22",13.18,13.28,12.93,13.11,472500.0],["2001-05-23",13.01,13.01,12.36,12.48,350400.0],["2001-05-24",12.31,12.98,11.77,12.98,875000.0],["2001-05-25",13.05,13.24,12.99,13.03,316100.0],["2001-05-29",13.0,13.39,12.7,13.35,585300.0],["2001-05-30",13.35,13.39,12.91,12.91,536600.0],["2001-05-31",12.91,13.25,12.9,12.9,459600.0],["2001-06-01",13.0,13.0,12.68,12.99,171500.0],["2001-06-04",13.0,13.3,12.91,13.14,187900.0],["2001-06-05",13.1,13.11,12.81,13.09,249300.0],["2001-06-06",13.03,13.1,12.6,12.6,520200.0],["2001-06-07",12.6,12.6,12.26,12.26,303200.0],["2001-06-08",12.3,12.48,12.25,12.4,74100.0],["2001-06-11",12.3,12.3,11.45,12.0,179600.0],["2001-06-12",12.0,12.45,11.73,12.37,132600.0],["2001-06-13",12.47,12.5,12.11,12.11,192300.0],["2001-06-14",12.21,12.23,11.7,11.7,128700.0],["2001-06-15",11.0,11.44,11.0,11.25,528700.0],["2001-06-18",11.33,11.6,11.15,11.15,36300.0],["2001-06-19",11.21,11.35,10.77,10.81,164200.0],["2001-06-20",10.52,11.0,10.14,11.0,415000.0],["2001-06-21",11.0,11.08,10.38,10.57,728100.0],["2001-06-22",10.5,10.6,9.65,10.6,627500.0],["2001-06-25",10.6,10.74,10.4,10.6,186500.0],["2001-06-26",10.7,11.45,10.64,11.35,126100.0],["2001-06-27",11.06,11.46,11.01,11.16,127400.0],["2001-06-28",11.16,11.43,10.85,11.13,821900.0],["2001-06-29",11.12,11.61,11.1,11.1,502400.0],["2001-07-02",11.18,11.25,10.4,11.1,268800.0],["2001-07-03",11.08,11.15,10.51,10.8,95200.0],["2001-07-05",10.8,10.8,10.51,10.54,162900.0],["2001-07-06",10.5,10.98,10.21,10.69,89900.0],["2001-07-09",10.68,10.9,10.3,10.6,226900.0],["2001-07-10",10.6,10.89,10.2,10.31,139600.0],["2001-07-11",10.3,10.32,10.02,10.12,323300.0],["2001-07-12",10.11,10.12,9.67,9.83,349900.0],["2001-07-13",9.73,10.05,9.58,9.73,347800.0],["2001-07-16",9.63,9.72,9.17,9.22,125700.0],["2001-07-17",9.23,9.5,9.11,9.3,166000.0],["2001-07-18",9.31,9.39,8.66,8.66,418000.0],["2001-07-19",8.71,8.79,8.65,8.7,235800.0],["2001-07-20",8.8,9.28,8.7,9.2,214000.0],["2001-07-23",9.2,9.3,8.79,9.02,142000.0],["2001-07-24",9.0,9.08,8.81,9.04,172000.0],["2001-07-25",9.05,9.39,8.9,9.2,890700.0],["2001-07-26",9.25,9.47,9.11,9.2,281900.0],["2001-07-27",9.2,9.22,8.9,8.91,269600.0],["2001-07-30",9.01,9.05,8.83,8.83,112500.0],["2001-07-31",8.93,8.99,8.56,8.88,512300.0],["2001-08-01",8.9,8.9,8.36,8.36,278400.0],["2001-08-02",8.26,8.26,7.77,8.03,1224700.0],["2001-08-03",8.25,8.75,8.2,8.46,655400.0],["2001-08-06",8.5,8.55,8.38,8.38,117600.0],["2001-08-07",8.5,8.72,8.5,8.61,670200.0],["2001-08-08",8.57,8.64,8.2,8.2,396800.0],["2001-08-09",8.2,8.38,8.1,8.2,259700.0],["2001-08-10",8.17,8.47,8.07,8.09,345200.0],["2001-08-13",8.05,8.21,7.94,7.98,233700.0],["2001-08-14",7.73,8.2,7.7,7.99,446100.0],["2001-08-15",8.09,8.34,7.97,8.2,524000.0],["2001-08-16",8.3,8.31,7.9,7.98,178700.0],["2001-08-17",7.9,8.0,7.87,7.87,145400.0],["2001-08-20",7.9,8.25,7.9,8.2,273600.0],["2001-08-21",8.06,8.22,7.98,7.99,352100.0],["2001-08-22",8.26,8.26,7.95,8.18,300500.0],["2001-08-23",8.15,8.15,7.91,8.0,271600.0],["2001-08-24",8.02,8.05,7.7,7.8,301100.0],["2001-08-27",7.85,8.0,7.59,7.74,342000.0],["2001-08-28",7.83,8.05,7.5,7.85,313800.0],["2001-08-29",7.85,8.09,7.7,7.7,310600.0],["2001-08-30",7.8,8.05,7.62,8.05,470300.0],["2001-08-31",8.0,8.09,7.75,7.92,321100.0],["2001-09-04",7.99,8.21,7.9,8.14,130900.0],["2001-09-05",8.35,8.4,8.15,8.22,335400.0],["2001-09-06",8.24,8.3,7.9,8.07,212400.0],["2001-09-07",8.16,8.16,7.66,7.8,314200.0],["2001-09-10",7.83,8.4,7.6,8.4,653800.0],["2001-09-17",8.2,8.35,8.0,8.0,786900.0],["2001-09-18",8.0,8.23,7.86,7.95,704300.0],["2001-09-19",7.95,7.95,6.84,6.99,457000.0],["2001-09-20",6.95,6.95,6.12,6.75,1046400.0],["2001-09-21",6.3,6.89,5.92,6.79,532300.0],["2001-09-24",6.95,7.0,6.73,6.8,269100.0],["2001-09-25",7.3,7.3,6.65,6.85,379200.0],["2001-09-26",6.85,6.85,6.0,6.1,304800.0],["2001-09-27",6.0,6.14,5.5,6.0,853900.0],["2001-09-28",6.15,6.89,6.01,6.75,318200.0],["2001-10-01",6.7,6.71,6.26,6.56,267100.0],["2001-10-02",6.55,6.63,6.5,6.55,105000.0],["2001-10-03",6.45,6.95,6.36,6.93,113000.0],["2001-10-04",6.88,7.19,6.88,7.1,373700.0],["2001-10-05",7.23,7.4,6.9,7.31,110500.0],["2001-10-08",7.4,7.4,7.0,7.0,522200.0],["2001-10-09",7.0,7.04,6.7,6.8,294300.0],["2001-10-10",6.89,7.26,6.71,7.26,150000.0],["2001-10-11",7.16,7.39,6.71,6.92,426700.0],["2001-10-12",6.82,6.92,6.4,6.92,326300.0],["2001-10-15",6.7,6.88,6.45,6.59,205700.0],["2001-10-16",6.52,6.8,6.52,6.65,277700.0],["2001-10-17",6.77,6.92,6.72,6.75,265200.0],["2001-10-18",6.75,6.75,6.61,6.66,104600.0],["2001-10-19",6.75,6.8,6.5,6.7,587000.0],["2001-10-22",6.75,6.8,6.5,6.59,135500.0],["2001-10-23",6.6,6.6,6.4,6.4,224000.0],["2001-10-24",6.45,6.45,5.95,5.95,276700.0],["2001-10-25",6.04,6.24,6.0,6.16,437900.0],["2001-10-26",6.2,6.52,6.2,6.43,881000.0],["2001-10-29",6.45,6.45,6.31,6.34,140700.0],["2001-10-30",6.31,6.31,6.0,6.01,221000.0],["2001-10-31",6.1,6.13,6.05,6.11,208900.0],["2001-11-01",6.38,6.38,6.05,6.13,95400.0],["2001-11-02",6.08,6.08,6.01,6.01,104100.0],["2001-11-05",6.01,6.17,5.94,6.09,148200.0],["2001-11-06",6.0,6.05,5.85,6.0,300900.0],["2001-11-07",5.9,6.24,5.9,5.99,506100.0],["2001-11-08",6.08,6.15,5.81,5.85,525000.0],["2001-11-09",5.85,6.15,5.85,6.01,573900.0],["2001-11-12",6.03,6.28,5.9,6.24,398600.0],["2001-11-13",6.27,6.71,6.25,6.65,778700.0],["2001-11-14",6.7,6.75,6.25,6.26,356100.0],["2001-11-15",6.3,6.38,5.65,5.75,361200.0],["2001-11-16",5.98,6.48,5.77,6.48,307900.0],["2001-11-19",6.49,6.5,6.2,6.5,409400.0],["2001-11-20",6.5,6.7,6.4,6.52,283600.0],["2001-11-21",6.58,6.6,6.4,6.5,253700.0],["2001-11-23",6.47,6.7,6.38,6.69,50300.0],["2001-11-26",6.6,7.06,6.57,7.05,319300.0],["2001-11-27",7.0,7.15,7.0,7.0,130000.0],["2001-11-28",7.0,7.09,6.99,7.0,263200.0],["2001-11-29",7.0,7.21,6.91,7.21,369600.0],["2001-11-30",7.11,7.12,6.98,6.99,479500.0],["2001-12-03",6.92,7.26,6.92,7.16,221700.0],["2001-12-04",7.16,7.35,7.04,7.35,236800.0],["2001-12-05",7.4,7.59,7.4,7.49,133700.0],["2001-12-06",7.44,7.6,7.3,7.51,163600.0],["2001-12-07",7.31,7.58,7.3,7.54,222600.0],["2001-12-10",7.5,7.69,7.5,7.57,132800.0],["2001-12-11",7.58,7.64,7.39,7.4,636400.0],["2001-12-12",7.3,7.39,6.9,7.24,140500.0],["2001-12-13",7.25,7.25,7.0,7.0,396400.0],["2001-12-14",7.0,7.1,6.9,7.0,130700.0],["2001-12-17",7.0,7.2,6.92,7.18,144200.0],["2001-12-18",7.2,7.37,7.14,7.37,135800.0],["2001-12-19",7.32,8.0,7.26,7.94,313100.0],["2001-12-20",7.88,7.89,7.5,7.5,173700.0],["2001-12-21",7.6,7.75,7.5,7.7,262800.0],["2001-12-24",7.63,7.74,7.59,7.74,73900.0],["2001-12-26",7.74,8.18,7.74,8.18,151200.0],["2001-12-27",8.4,8.4,8.12,8.17,388000.0],["2001-12-28",8.15,8.6,8.1,8.25,296900.0],["2001-12-31",8.15,8.17,7.75,7.9,128000.0],["2002-01-02",7.98,7.98,7.6,7.7,206600.0],["2002-01-03",7.7,7.75,7.6,7.7,132100.0],["2002-01-04",7.73,7.94,7.65,7.82,592000.0],["2002-01-07",7.65,7.79,7.5,7.5,281900.0],["2002-01-08",7.55,7.93,7.55,7.91,311300.0],["2002-01-09",7.55,7.74,7.43,7.65,409700.0],["2002-01-10",7.74,7.75,7.56,7.6,227200.0],["2002-01-11",7.6,7.74,7.41,7.41,169600.0],["2002-01-14",7.7,7.7,7.18,7.18,271800.0],["2002-01-15",7.15,7.39,7.03,7.19,134600.0],["2002-01-16",7.19,7.19,6.6,6.6,1165500.0],["2002-01-17",6.6,6.99,6.6,6.94,363000.0],["2002-01-18",7.24,7.24,6.75,6.8,339700.0],["2002-01-22",6.8,6.99,6.51,6.51,291700.0],["2002-01-23",6.5,7.2,6.5,7.2,216500.0],["2002-01-24",7.2,7.2,6.76,6.89,165000.0],["2002-01-25",6.89,7.11,6.75,7.1,358600.0],["2002-01-28",7.15,7.15,7.01,7.05,206400.0],["2002-01-29",7.01,7.03,6.75,6.79,114600.0],["2002-01-30",6.79,7.24,6.7,7.1,104000.0],["2002-01-31",7.04,7.16,6.97,7.01,97400.0],["2002-02-01",6.82,7.01,6.76,6.76,106000.0],["2002-02-04",6.76,6.82,6.57,6.64,118500.0],["2002-02-05",6.61,6.61,6.4,6.45,173400.0],["2002-02-06",6.45,6.5,6.4,6.47,173400.0],["2002-02-07",6.47,6.47,6.25,6.3,230600.0],["2002-02-08",6.3,6.35,6.01,6.2,377900.0],["2002-02-11",6.3,6.38,6.18,6.34,264100.0],["2002-02-12",6.3,6.61,6.28,6.5,402800.0],["2002-02-13",6.58,6.58,6.29,6.35,105000.0],["2002-02-14",6.45,6.5,6.25,6.25,230900.0],["2002-02-15",6.25,6.55,6.25,6.48,134100.0],["2002-02-19",6.3,6.51,6.29,6.5,193800.0],["2002-02-20",6.6,7.0,6.5,7.0,213000.0],["2002-02-21",6.92,6.95,6.53,6.53,133000.0],["2002-02-22",6.45,6.89,6.45,6.84,168800.0],["2002-02-25",6.87,6.95,6.55,6.68,196100.0],["2002-02-26",6.6,6.67,6.48,6.65,100600.0],["2002-02-27",6.65,6.86,6.2,6.71,170700.0],["2002-02-28",6.73,6.87,6.57,6.64,54100.0],["2002-03-01",6.7,6.73,6.38,6.73,105000.0],["2002-03-04",6.73,6.89,6.66,6.8,96500.0],["2002-03-05",6.75,6.76,6.5,6.5,109900.0],["2002-03-06",6.51,6.75,6.42,6.69,264700.0],["2002-03-07",6.75,6.91,6.65,6.75,278700.0],["2002-03-08",6.85,6.85,6.7,6.7,94200.0],["2002-03-11",6.72,6.88,6.7,6.81,196500.0],["2002-03-12",6.8,7.11,6.75,7.05,173900.0],["2002-03-13",7.04,7.13,6.83,6.83,133900.0],["2002-03-14",6.84,6.99,6.65,6.73,232500.0],["2002-03-15",6.51,6.85,6.5,6.72,185500.0],["2002-03-18",6.8,7.0,6.65,7.0,175700.0],["2002-03-19",6.83,6.99,6.82,6.87,153400.0],["2002-03-20",6.88,6.9,6.67,6.67,521500.0],["2002-03-21",6.67,7.24,6.67,7.1,241400.0],["2002-03-22",7.1,7.29,7.1,7.26,236600.0],["2002-03-25",7.26,7.67,7.25,7.57,399500.0],["2002-03-26",7.57,7.74,7.5,7.69,247500.0],["2002-03-27",7.65,7.8,7.61,7.67,203700.0],["2002-03-28",7.65,7.91,7.52,7.75,249200.0],["2002-04-01",7.85,7.85,7.38,7.5,148400.0],["2002-04-02",7.52,7.97,7.5,7.8,443300.0],["2002-04-03",7.81,7.85,7.5,7.5,117400.0],["2002-04-04",7.5,7.75,7.5,7.59,173000.0],["2002-04-05",7.59,7.65,7.48,7.6,100600.0],["2002-04-08",7.56,7.74,7.42,7.59,149900.0],["2002-04-09",7.55,7.6,7.31,7.38,379300.0],["2002-04-10",7.29,7.6,7.29,7.6,536100.0],["2002-04-11",7.6,7.76,7.5,7.53,173700.0],["2002-04-12",7.43,8.0,7.35,8.0,245100.0],["2002-04-15",8.0,8.1,7.74,8.03,161300.0],["2002-04-16",7.95,8.2,7.92,8.08,221400.0],["2002-04-17",8.1,8.29,8.1,8.26,252300.0],["2002-04-18",8.1,8.49,8.1,8.42,158000.0],["2002-04-19",8.4,8.45,8.2,8.35,90600.0],["2002-04-22",8.35,8.37,7.94,8.0,109400.0],["2002-04-23",7.9,8.25,7.8,8.25,234100.0],["2002-04-24",8.25,8.3,8.11,8.15,461700.0],["2002-04-25",8.18,8.37,8.1,8.33,228600.0],["2002-04-26",8.22,8.29,8.19,8.25,117700.0],["2002-04-29",8.1,8.3,8.1,8.19,122400.0],["2002-04-30",8.1,8.37,8.04,8.37,154800.0],["2002-05-01",8.3,8.4,8.15,8.4,72700.0],["2002-05-02",8.35,8.74,8.33,8.74,302600.0],["2002-05-03",8.74,8.99,8.74,8.99,420700.0],["2002-05-06",8.95,8.95,8.5,8.5,141700.0],["2002-05-07",8.4,8.65,7.91,8.55,124600.0],["2002-05-08",8.56,8.97,8.54,8.83,214000.0],["2002-05-09",8.8,8.92,8.75,8.8,74200.0],["2002-05-10",8.8,8.94,8.8,8.85,160500.0],["2002-05-13",8.86,8.95,8.73,8.95,93800.0],["2002-05-14",8.9,9.12,8.9,9.11,154100.0],["2002-05-15",9.09,9.09,8.51,8.75,164700.0],["2002-05-16",8.7,8.7,7.85,8.18,404300.0],["2002-05-17",8.25,8.3,8.1,8.22,243700.0],["2002-05-20",8.17,8.55,8.17,8.41,178200.0],["2002-05-21",8.41,8.65,8.31,8.36,209000.0],["2002-05-22",8.35,8.49,8.25,8.3,157700.0],["2002-05-23",8.26,8.39,8.17,8.22,106200.0],["2002-05-24",8.22,8.22,7.51,7.52,198500.0],["2002-05-28",7.65,8.15,7.59,8.06,177600.0],["2002-05-29",8.1,8.1,7.4,7.44,286300.0],["2002-05-30",7.45,7.99,7.4,7.99,327900.0],["2002-05-31",7.99,8.04,7.8,7.86,146800.0],["2002-06-03",7.86,7.87,7.5,7.5,131500.0],["2002-06-04",7.38,7.4,7.25,7.39,111600.0],["2002-06-05",7.35,7.55,7.09,7.55,93400.0],["2002-06-06",7.51,7.7,7.22,7.36,127100.0],["2002-06-07",7.28,7.38,7.01,7.35,200000.0],["2002-06-10",7.25,7.35,6.9,7.05,136400.0],["2002-06-11",7.0,7.08,6.83,6.87,75900.0],["2002-06-12",6.82,7.26,6.8,7.26,133800.0],["2002-06-13",7.26,7.46,7.2,7.31,200000.0],["2002-06-14",7.3,7.4,7.0,7.3,84200.0],["2002-06-17",7.4,7.67,7.4,7.67,64800.0],["2002-06-18",7.54,7.74,7.51,7.61,45600.0],["2002-06-19",7.55,7.85,7.25,7.25,122900.0],["2002-06-20",7.35,7.52,7.11,7.29,88000.0],["2002-06-21",7.7,7.7,7.34,7.4,115900.0],["2002-06-24",7.41,7.41,7.2,7.4,149800.0],["2002-06-25",7.45,7.9,7.45,7.9,212800.0],["2002-06-26",7.65,7.77,7.26,7.35,203300.0],["2002-06-27",7.25,7.5,7.12,7.5,152900.0],["2002-06-28",7.5,7.8,7.35,7.35,259000.0],["2002-07-01",7.35,7.75,7.27,7.55,152700.0],["2002-07-02",7.5,7.65,7.35,7.5,116300.0],["2002-07-03",7.4,7.5,6.9,7.25,169000.0],["2002-07-05",7.34,7.55,7.34,7.5,26400.0],["2002-07-08",7.6,7.65,7.25,7.29,146400.0],["2002-07-09",7.26,7.28,6.85,6.89,154700.0],["2002-07-10",6.86,7.01,6.83,7.0,435800.0],["2002-07-11",6.9,6.9,6.55,6.65,172900.0],["2002-07-12",6.69,6.8,6.45,6.6,95700.0],["2002-07-15",6.6,6.65,6.11,6.6,128700.0],["2002-07-16",6.42,6.74,6.34,6.5,62300.0],["2002-07-17",6.6,6.8,6.41,6.7,109000.0],["2002-07-18",6.62,6.89,6.25,6.25,146900.0],["2002-07-19",6.25,6.3,5.7,5.75,135400.0],["2002-07-22",5.7,6.07,5.59,5.67,128300.0],["2002-07-23",5.67,5.67,4.9,4.97,204500.0],["2002-07-24",4.5,4.98,4.4,4.98,712700.0],["2002-07-25",4.96,5.1,4.65,4.99,244600.0],["2002-07-26",4.8,4.98,4.49,4.91,143300.0],["2002-07-29",4.98,5.39,4.9,5.39,386600.0],["2002-07-30",5.39,5.39,4.87,5.02,235400.0],["2002-07-31",5.0,5.01,4.86,4.9,130200.0],["2002-08-01",4.9,4.99,4.65,4.75,379400.0],["2002-08-02",4.6,4.73,4.5,4.57,180400.0],["2002-08-05",4.6,4.6,4.34,4.45,156100.0],["2002-08-06",4.48,4.67,4.36,4.58,165300.0],["2002-08-07",4.35,4.48,4.05,4.25,405100.0],["2002-08-08",4.24,4.24,3.85,4.07,658500.0],["2002-08-09",4.08,4.09,3.93,4.0,424400.0],["2002-08-12",3.95,4.02,3.91,3.99,407100.0],["2002-08-13",3.99,3.99,3.83,3.86,1129500.0],["2002-08-14",3.9,3.9,3.65,3.7,1984800.0],["2002-08-15",3.62,3.7,3.2,3.5,663700.0],["2002-08-16",3.8,4.5,3.7,3.8,743900.0],["2002-08-19",3.85,4.04,3.85,3.95,513400.0],["2002-08-20",3.95,4.05,3.91,3.97,560000.0],["2002-08-21",4.0,4.0,3.87,3.9,224900.0],["2002-08-22",3.9,4.09,3.9,4.05,1187800.0],["2002-08-23",4.05,4.05,3.91,3.91,187500.0],["2002-08-26",3.95,3.97,3.7,3.8,366600.0],["2002-08-27",3.8,3.97,3.7,3.87,674300.0],["2002-08-28",3.9,3.9,3.72,3.8,778600.0],["2002-08-29",3.8,3.82,3.7,3.8,379300.0],["2002-08-30",3.8,4.23,3.8,4.12,865600.0],["2002-09-03",3.9,4.1,3.83,4.04,251900.0],["2002-09-04",4.08,4.49,3.9,4.49,196400.0],["2002-09-05",4.4,4.4,4.0,4.0,456400.0],["2002-09-06",4.07,4.24,4.05,4.19,140100.0],["2002-09-09",4.12,4.33,4.0,4.32,108800.0],["2002-09-10",4.32,4.33,4.06,4.24,120800.0],["2002-09-11",4.29,4.36,4.18,4.21,64400.0],["2002-09-12",4.11,4.29,4.1,4.12,311700.0],["2002-09-13",4.11,4.28,4.11,4.24,141600.0],["2002-09-16",4.16,4.34,4.11,4.29,106900.0],["2002-09-17",4.22,4.25,4.15,4.16,143900.0],["2002-09-18",4.15,4.3,4.11,4.15,79900.0],["2002-09-19",4.1,4.2,4.03,4.18,117900.0],["2002-09-20",4.4,4.4,4.2,4.34,160200.0],["2002-09-23",4.22,4.25,4.1,4.18,324200.0],["2002-09-24",4.18,4.19,3.95,3.95,172200.0],["2002-09-25",3.98,4.2,3.98,4.08,534600.0],["2002-09-26",4.08,4.2,3.85,3.99,96500.0],["2002-09-27",3.96,4.08,3.78,3.91,283600.0],["2002-09-30",3.9,4.11,3.84,3.96,295600.0],["2002-10-01",3.97,4.0,3.78,3.99,181600.0],["2002-10-02",4.0,4.0,3.9,3.9,95800.0],["2002-10-03",3.85,4.1,3.72,3.75,118800.0],["2002-10-04",3.75,3.78,3.49,3.5,268000.0],["2002-10-07",3.4,3.41,3.25,3.26,140300.0],["2002-10-08",3.36,3.49,3.22,3.46,297400.0],["2002-10-09",3.4,3.5,3.15,3.19,186300.0],["2002-10-10",3.13,3.4,3.12,3.26,96600.0],["2002-10-11",3.26,3.45,3.26,3.3,172000.0],["2002-10-14",3.29,3.5,3.23,3.41,209200.0],["2002-10-15",3.5,3.5,3.34,3.49,129700.0],["2002-10-16",3.44,3.45,3.11,3.25,105000.0],["2002-10-17",3.26,3.58,3.26,3.49,310900.0],["2002-10-18",3.6,3.8,3.58,3.66,83700.0],["2002-10-21",3.6,3.6,3.4,3.44,94400.0],["2002-10-22",3.4,3.4,3.26,3.26,234900.0],["2002-10-23",3.2,3.26,3.0,3.05,534200.0],["2002-10-24",3.05,3.14,2.91,2.91,839200.0],["2002-10-25",2.91,3.05,2.91,3.05,188700.0],["2002-10-28",3.06,3.12,2.97,2.99,242200.0],["2002-10-29",3.0,3.1,2.92,2.98,96200.0],["2002-10-30",3.01,3.22,2.88,2.9,895700.0],["2002-10-31",2.95,3.34,2.95,3.22,918600.0],["2002-11-01",3.22,3.64,3.15,3.6,672900.0],["2002-11-04",3.82,3.85,3.68,3.76,590200.0],["2002-11-05",3.82,3.94,3.74,3.9,250000.0],["2002-11-06",3.99,3.99,3.71,3.74,205900.0],["2002-11-07",3.73,3.93,3.6,3.76,129500.0],["2002-11-08",3.75,3.76,3.31,3.54,184900.0],["2002-11-11",3.47,3.59,3.4,3.5,79200.0],["2002-11-12",3.45,3.65,3.41,3.58,136000.0],["2002-11-13",3.57,3.65,3.52,3.62,83500.0],["2002-11-14",3.59,3.93,3.59,3.93,90500.0],["2002-11-15",3.93,3.93,3.63,3.64,116500.0],["2002-11-18",3.64,3.79,3.52,3.74,128200.0],["2002-11-19",3.72,3.9,3.61,3.64,157700.0],["2002-11-20",3.62,4.02,3.62,4.01,590700.0],["2002-11-21",4.01,4.5,3.9,4.47,411000.0],["2002-11-22",4.44,4.61,4.35,4.58,415800.0],["2002-11-25",4.58,4.73,4.4,4.7,239400.0],["2002-11-26",4.67,4.67,4.3,4.31,332000.0],["2002-11-27",4.32,4.75,4.32,4.75,532600.0],["2002-11-29",4.75,4.85,4.65,4.66,99500.0],["2002-12-02",4.71,4.78,4.46,4.55,187800.0],["2002-12-03",4.5,4.5,4.3,4.32,112800.0],["2002-12-04",4.27,4.27,4.08,4.2,457300.0],["2002-12-05",4.19,4.46,4.1,4.4,2429800.0],["2002-12-06",4.34,4.49,4.22,4.45,265600.0],["2002-12-09",4.35,4.44,4.1,4.25,262700.0],["2002-12-10",4.26,4.44,4.22,4.32,69500.0],["2002-12-11",4.3,4.42,4.02,4.24,217400.0],["2002-12-12",4.22,4.54,4.11,4.51,455400.0],["2002-12-13",4.51,4.51,4.34,4.35,1003000.0],["2002-12-16",4.39,4.63,4.39,4.6,591400.0],["2002-12-17",4.6,4.8,4.56,4.67,219200.0],["2002-12-18",4.64,4.7,4.36,4.44,744400.0],["2002-12-19",4.45,4.58,4.39,4.58,196700.0],["2002-12-20",4.56,4.57,4.38,4.48,309900.0],["2002-12-23",4.43,4.44,4.19,4.29,234800.0],["2002-12-24",4.29,4.34,4.25,4.29,55500.0],["2002-12-26",4.3,4.49,4.24,4.28,225400.0],["2002-12-27",4.25,4.29,4.1,4.27,187700.0],["2002-12-30",4.17,4.4,4.11,4.4,314400.0],["2002-12-31",4.35,4.54,4.25,4.35,174900.0],["2003-01-02",4.41,4.6,4.35,4.45,448600.0],["2003-01-03",4.5,4.6,4.5,4.54,120300.0],["2003-01-06",4.54,4.65,4.51,4.58,191700.0],["2003-01-07",4.53,4.54,4.38,4.48,206100.0],["2003-01-08",4.43,4.5,4.05,4.05,405600.0],["2003-01-09",4.1,4.35,4.1,4.33,363800.0],["2003-01-10",4.28,4.39,4.17,4.38,58200.0],["2003-01-13",4.45,4.52,4.2,4.24,120000.0],["2003-01-14",4.23,4.4,4.1,4.38,380600.0],["2003-01-15",4.4,4.4,4.25,4.26,109200.0],["2003-01-16",4.3,4.35,4.07,4.2,107800.0],["2003-01-17",4.08,4.2,4.05,4.18,140800.0],["2003-01-21",4.14,4.34,4.04,4.28,220600.0],["2003-01-22",4.21,4.35,4.21,4.23,96200.0],["2003-01-23",4.16,4.35,4.15,4.35,94800.0],["2003-01-24",4.3,4.3,4.18,4.21,92500.0],["2003-01-27",4.13,4.25,4.11,4.15,140800.0],["2003-01-28",4.17,4.3,4.15,4.3,67000.0],["2003-01-29",4.24,4.3,4.12,4.24,216400.0],["2003-01-30",4.2,4.27,4.05,4.12,155300.0],["2003-01-31",4.09,4.09,3.97,4.0,172100.0],["2003-02-03",4.07,4.07,3.79,3.85,138600.0],["2003-02-04",3.85,3.85,3.7,3.8,210000.0],["2003-02-05",3.76,3.95,3.75,3.8,102200.0],["2003-02-06",3.8,3.8,3.56,3.61,124400.0],["2003-02-07",3.65,3.8,3.54,3.6,104000.0],["2003-02-10",3.75,3.85,3.71,3.75,178600.0],["2003-02-11",3.69,3.71,3.5,3.56,162600.0],["2003-02-12",3.58,3.64,3.46,3.46,83700.0],["2003-02-13",3.5,3.66,3.43,3.5,112100.0],["2003-02-14",3.51,3.6,3.49,3.49,86200.0],["2003-02-18",3.52,3.88,3.51,3.78,124400.0],["2003-02-19",3.78,3.79,3.55,3.6,92800.0],["2003-02-20",3.65,3.7,3.61,3.7,165600.0],["2003-02-21",3.7,3.9,3.66,3.89,54100.0],["2003-02-24",3.84,4.0,3.8,4.0,498600.0],["2003-02-25",3.95,4.2,3.95,4.2,402300.0],["2003-02-26",4.29,4.29,4.1,4.17,105000.0],["2003-02-27",4.22,4.22,4.0,4.0,139100.0],["2003-02-28",4.08,4.19,3.97,4.11,501600.0],["2003-03-03",4.14,4.2,3.99,4.09,175500.0],["2003-03-04",4.11,4.3,4.05,4.27,1701600.0],["2003-03-05",4.32,4.68,4.31,4.56,497500.0],["2003-03-06",4.59,4.65,4.49,4.53,225400.0],["2003-03-07",4.51,4.6,4.44,4.47,178000.0],["2003-03-10",4.51,4.55,4.48,4.51,86400.0],["2003-03-11",4.46,4.55,4.22,4.32,563600.0],["2003-03-12",4.22,4.39,4.22,4.37,132100.0],["2003-03-13",4.36,4.48,4.32,4.48,178600.0],["2003-03-14",4.48,4.5,4.44,4.45,72100.0],["2003-03-17",4.38,4.51,4.37,4.5,371200.0],["2003-03-18",4.44,4.6,4.43,4.51,252500.0],["2003-03-19",4.5,4.5,4.31,4.5,66600.0],["2003-03-20",4.4,4.5,4.35,4.48,83200.0],["2003-03-21",4.48,4.67,4.37,4.67,259100.0],["2003-03-24",4.5,4.5,4.38,4.46,127600.0],["2003-03-25",4.43,4.53,4.42,4.5,71800.0],["2003-03-26",4.55,4.55,4.25,4.4,291000.0],["2003-03-27",4.4,4.62,4.38,4.62,201500.0],["2003-03-28",4.52,4.63,4.5,4.5,225700.0],["2003-03-31",4.45,4.6,4.38,4.53,274900.0],["2003-04-01",4.5,4.54,4.39,4.54,189300.0],["2003-04-02",4.54,4.62,4.48,4.61,372900.0],["2003-04-03",4.65,4.75,4.52,4.67,375700.0],["2003-04-04",4.65,4.68,4.48,4.48,155300.0],["2003-04-07",4.55,4.67,4.4,4.45,214400.0],["2003-04-08",4.5,4.5,4.3,4.36,163300.0],["2003-04-09",4.37,4.5,4.16,4.3,165800.0],["2003-04-10",4.27,4.69,4.22,4.43,208300.0],["2003-04-11",4.53,4.53,4.19,4.27,135500.0],["2003-04-14",4.22,4.45,4.19,4.38,86900.0],["2003-04-15",4.36,4.45,4.15,4.3,105000.0],["2003-04-16",4.35,4.36,4.11,4.16,146500.0],["2003-04-17",4.2,4.42,4.11,4.3,96600.0],["2003-04-21",4.3,4.4,4.22,4.34,39700.0],["2003-04-22",4.38,4.6,4.3,4.57,82000.0],["2003-04-23",4.6,4.6,4.35,4.53,69100.0],["2003-04-24",4.49,4.61,4.25,4.42,57400.0],["2003-04-25",4.41,4.45,4.3,4.36,103600.0],["2003-04-28",4.37,4.6,4.37,4.6,155500.0],["2003-04-29",4.6,4.6,4.46,4.59,358800.0],["2003-04-30",4.58,4.8,4.58,4.69,537100.0],["2003-05-01",4.69,4.72,4.58,4.68,86200.0],["2003-05-02",4.68,5.15,4.6,5.15,335200.0],["2003-05-05",5.18,5.25,5.02,5.12,108700.0],["2003-05-06",5.14,5.17,4.91,4.97,694500.0],["2003-05-07",4.95,5.1,4.91,5.06,539300.0],["2003-05-08",5.02,5.05,4.95,4.96,377000.0],["2003-05-09",5.0,5.12,4.95,5.11,162600.0],["2003-05-12",5.08,5.35,5.05,5.27,274800.0],["2003-05-13",5.25,5.45,5.2,5.42,184700.0],["2003-05-14",5.46,5.67,5.45,5.59,350400.0],["2003-05-15",5.59,5.8,5.58,5.65,164900.0],["2003-05-16",5.55,5.69,5.55,5.6,431700.0],["2003-05-19",5.52,5.56,5.31,5.45,143400.0],["2003-05-20",5.5,5.58,5.4,5.49,98200.0],["2003-05-21",5.45,5.74,5.42,5.7,129800.0],["2003-05-22",5.65,6.02,5.62,6.02,411000.0],["2003-05-23",6.0,6.0,5.86,5.91,164700.0],["2003-05-27",5.89,6.05,5.8,6.05,344200.0],["2003-05-28",6.05,6.2,6.0,6.1,632100.0],["2003-05-29",6.1,6.13,5.86,5.9,269200.0],["2003-05-30",6.0,6.0,5.81,5.87,420500.0],["2003-06-02",5.95,6.0,5.8,5.88,154200.0],["2003-06-03",5.85,5.87,5.76,5.84,226500.0],["2003-06-04",5.85,5.95,5.76,5.8,285300.0],["2003-06-05",5.8,5.99,5.77,5.9,300800.0],["2003-06-06",5.99,6.24,5.95,6.01,385500.0],["2003-06-09",6.0,6.0,5.65,5.73,173000.0],["2003-06-10",5.7,5.9,5.66,5.9,118500.0],["2003-06-11",5.92,6.15,5.81,6.15,342500.0],["2003-06-12",6.22,6.22,6.07,6.07,288100.0],["2003-06-13",6.1,6.1,5.75,5.76,155700.0],["2003-06-16",5.73,5.9,5.65,5.86,148800.0],["2003-06-17",6.0,6.05,5.83,5.88,225100.0],["2003-06-18",5.96,5.96,5.72,5.78,225100.0],["2003-06-19",5.75,5.85,5.6,5.63,244000.0],["2003-06-20",5.73,5.75,5.55,5.59,77400.0],["2003-06-23",5.68,5.72,5.1,5.24,402800.0],["2003-06-24",5.21,5.34,5.13,5.26,93700.0],["2003-06-25",5.28,5.38,5.2,5.31,134700.0],["2003-06-26",5.35,5.42,5.2,5.27,141500.0],["2003-06-27",5.23,5.29,5.14,5.2,171300.0],["2003-06-30",5.2,5.58,5.19,5.48,284700.0],["2003-07-01",5.5,5.73,5.28,5.72,230000.0],["2003-07-02",5.8,6.05,5.8,6.0,361400.0],["2003-07-03",6.07,6.07,5.8,5.86,68700.0],["2003-07-07",5.92,6.0,5.7,5.89,238000.0],["2003-07-08",5.88,6.08,5.73,6.04,181600.0],["2003-07-09",6.0,6.05,5.8,6.01,152300.0],["2003-07-10",6.0,6.0,5.65,5.72,79400.0],["2003-07-11",5.74,5.82,5.69,5.7,133800.0],["2003-07-14",5.82,6.0,5.78,5.9,252500.0],["2003-07-15",5.99,6.0,5.75,5.81,161400.0],["2003-07-16",5.81,5.81,5.5,5.5,174900.0],["2003-07-17",5.5,5.63,5.32,5.35,147400.0],["2003-07-18",5.36,5.6,5.26,5.39,230300.0],["2003-07-21",5.39,5.39,5.09,5.22,226700.0],["2003-07-22",5.2,5.32,5.15,5.18,194700.0],["2003-07-23",5.2,5.2,4.98,4.98,357100.0],["2003-07-24",4.99,4.99,4.62,4.65,523900.0],["2003-07-25",4.7,4.9,4.61,4.84,212000.0],["2003-07-28",4.8,4.81,4.66,4.75,251600.0],["2003-07-29",4.75,4.75,4.67,4.7,703800.0],["2003-07-30",4.83,4.85,4.7,4.75,260300.0],["2003-07-31",4.79,4.96,4.68,4.81,399400.0],["2003-08-01",4.76,4.86,4.65,4.66,155800.0],["2003-08-04",4.65,4.7,4.58,4.65,421000.0],["2003-08-05",4.6,4.7,4.6,4.6,130900.0],["2003-08-06",4.65,4.95,4.63,4.91,288400.0],["2003-08-07",4.96,5.07,4.79,5.04,187200.0],["2003-08-08",5.08,5.14,4.94,5.0,103200.0],["2003-08-11",5.0,5.09,4.95,4.99,108800.0],["2003-08-12",5.03,5.1,4.98,5.1,94400.0],["2003-08-13",5.17,5.19,5.04,5.11,53000.0],["2003-08-14",5.12,5.14,5.0,5.05,38100.0],["2003-08-15",5.09,5.18,5.05,5.05,45000.0],["2003-08-18",5.06,5.19,5.0,5.18,100000.0],["2003-08-19",5.19,5.19,4.9,5.0,264900.0],["2003-08-20",4.91,5.06,4.82,4.99,255000.0],["2003-08-21",5.03,5.19,5.01,5.19,105600.0],["2003-08-22",5.19,5.19,4.89,4.9,161400.0],["2003-08-25",4.86,5.0,4.8,4.81,129300.0],["2003-08-26",4.79,4.85,4.6,4.61,302500.0],["2003-08-27",4.65,4.7,4.54,4.57,367500.0],["2003-08-28",4.67,4.7,4.51,4.52,330100.0],["2003-08-29",4.65,4.95,4.56,4.8,180700.0],["2003-09-02",4.8,4.97,4.65,4.97,147100.0],["2003-09-03",4.91,4.96,4.84,4.87,404800.0],["2003-09-04",4.94,4.95,4.75,4.88,185800.0],["2003-09-05",4.85,4.93,4.81,4.81,152600.0],["2003-09-08",4.9,4.95,4.75,4.88,280600.0],["2003-09-09",4.9,4.9,4.75,4.78,288300.0],["2003-09-10",4.75,4.75,4.45,4.5,400500.0],["2003-09-11",4.5,4.59,4.45,4.45,163700.0],["2003-09-12",4.45,4.45,4.36,4.44,273900.0],["2003-09-15",4.52,4.55,4.45,4.51,293300.0],["2003-09-16",4.5,4.59,4.5,4.55,676800.0],["2003-09-17",4.55,4.59,4.51,4.52,222500.0],["2003-09-18",4.58,4.61,4.55,4.56,241500.0],["2003-09-19",4.55,4.64,4.54,4.55,314000.0],["2003-09-22",4.52,4.54,4.3,4.36,197900.0],["2003-09-23",4.1,4.27,4.07,4.15,615400.0],["2003-09-24",4.12,4.5,4.12,4.3,446400.0],["2003-09-25",4.31,4.4,4.3,4.33,895000.0],["2003-09-26",4.36,4.43,4.31,4.32,246400.0],["2003-09-29",4.37,4.39,4.23,4.33,264200.0],["2003-09-30",4.28,4.39,4.25,4.3,199500.0],["2003-10-01",4.36,4.64,4.31,4.64,468400.0],["2003-10-02",4.6,4.6,4.35,4.35,455800.0],["2003-10-03",4.37,4.4,4.34,4.39,256300.0],["2003-10-06",4.37,4.43,4.28,4.34,191400.0],["2003-10-07",4.27,4.35,4.23,4.31,456200.0],["2003-10-08",4.3,4.4,4.23,4.3,463000.0],["2003-10-09",4.3,4.4,4.28,4.3,174800.0],["2003-10-10",4.3,4.32,4.18,4.24,73800.0],["2003-10-13",4.28,4.43,4.25,4.4,213700.0],["2003-10-14",4.3,4.57,4.3,4.48,245000.0],["2003-10-15",4.52,4.55,4.25,4.26,272200.0],["2003-10-16",4.26,4.32,4.15,4.31,284400.0],["2003-10-17",4.29,4.41,4.25,4.25,209700.0],["2003-10-20",4.25,4.52,4.25,4.36,230400.0],["2003-10-21",4.31,4.49,4.28,4.35,164300.0],["2003-10-22",4.39,4.42,4.21,4.25,180100.0],["2003-10-23",4.25,4.36,4.21,4.27,93000.0],["2003-10-24",4.26,4.34,4.15,4.17,200400.0],["2003-10-27",4.18,4.27,4.08,4.19,219100.0],["2003-10-28",4.17,4.2,4.08,4.2,196200.0],["2003-10-29",4.15,4.2,4.09,4.18,202400.0],["2003-10-30",4.2,4.28,4.05,4.08,181200.0],["2003-10-31",4.12,4.15,4.01,4.02,278000.0],["2003-11-03",4.11,4.11,4.0,4.05,222200.0],["2003-11-04",4.08,4.1,4.02,4.1,202600.0],["2003-11-05",4.14,4.14,4.04,4.1,297600.0],["2003-11-06",4.08,4.18,4.04,4.07,205100.0],["2003-11-07",4.07,4.15,3.96,4.02,718700.0],["2003-11-10",4.0,4.1,4.0,4.0,272100.0],["2003-11-11",3.98,4.0,3.8,3.87,288200.0],["2003-11-12",3.83,3.99,3.83,3.91,191000.0],["2003-11-13",3.9,3.92,3.86,3.88,220300.0],["2003-11-14",3.91,3.98,3.91,3.94,515900.0],["2003-11-17",3.94,3.96,3.82,3.84,218100.0],["2003-11-18",3.9,3.91,3.8,3.8,182100.0],["2003-11-19",3.79,3.89,3.67,3.82,184400.0],["2003-11-20",3.8,3.89,3.71,3.72,235300.0],["2003-11-21",3.82,3.9,3.8,3.81,86600.0],["2003-11-24",3.83,3.99,3.83,3.97,335000.0],["2003-11-25",3.92,4.07,3.87,4.0,292300.0],["2003-11-26",4.05,4.05,3.7,3.91,164800.0],["2003-11-28",3.82,4.02,3.8,4.02,81600.0],["2003-12-01",4.04,4.08,4.0,4.07,504100.0],["2003-12-02",4.07,4.14,3.95,4.02,325100.0],["2003-12-03",4.03,4.09,3.88,3.89,243000.0],["2003-12-04",3.94,4.15,3.83,4.13,389000.0],["2003-12-05",4.13,4.28,4.08,4.16,386800.0],["2003-12-08",4.14,4.29,4.06,4.25,307500.0],["2003-12-09",4.24,4.3,4.09,4.15,263800.0],["2003-12-10",4.1,4.22,4.08,4.22,152100.0],["2003-12-11",4.22,4.42,4.14,4.42,263300.0],["2003-12-12",4.42,4.47,4.3,4.45,410000.0],["2003-12-15",4.45,4.46,4.18,4.18,224200.0],["2003-12-16",4.18,4.3,4.03,4.3,284600.0],["2003-12-17",4.31,4.35,4.15,4.28,243400.0],["2003-12-18",4.32,4.62,4.26,4.58,1060400.0],["2003-12-19",4.6,4.64,4.41,4.53,484000.0],["2003-12-22",4.51,4.59,4.4,4.41,230600.0],["2003-12-23",4.38,4.59,4.32,4.57,256900.0],["2003-12-24",4.59,4.74,4.48,4.63,77900.0],["2003-12-26",4.63,4.74,4.54,4.74,126000.0],["2003-12-29",4.73,4.89,4.6,4.66,390400.0],["2003-12-30",4.68,4.81,4.67,4.81,184900.0],["2003-12-31",4.83,4.86,4.59,4.79,363500.0],["2004-01-02",4.79,4.86,4.65,4.65,86700.0],["2004-01-05",4.75,4.79,4.64,4.65,108100.0],["2004-01-06",4.65,4.65,4.45,4.5,252700.0],["2004-01-07",4.48,4.6,4.3,4.43,306200.0],["2004-01-08",4.33,4.6,4.25,4.5,597500.0],["2004-01-09",4.43,4.8,4.39,4.61,472800.0],["2004-01-12",4.68,4.76,4.59,4.63,260200.0],["2004-01-13",4.67,4.67,4.41,4.58,167100.0],["2004-01-14",4.58,4.6,4.2,4.53,1111800.0],["2004-01-15",4.64,4.98,4.6,4.98,529200.0],["2004-01-16",4.97,5.0,4.9,4.96,239000.0],["2004-01-20",4.92,4.94,4.78,4.85,541900.0],["2004-01-21",4.85,4.88,4.77,4.87,364300.0],["2004-01-22",4.9,4.93,4.71,4.76,423300.0],["2004-01-23",4.76,5.07,4.75,5.06,514800.0],["2004-01-26",5.09,5.09,4.9,5.04,486400.0],["2004-01-27",5.03,5.05,4.88,4.99,178200.0],["2004-01-28",5.04,5.07,4.79,4.82,1059800.0],["2004-01-29",4.86,4.94,4.7,4.8,206600.0],["2004-01-30",4.81,5.0,4.8,4.92,145000.0],["2004-02-02",4.88,5.01,4.83,4.88,118300.0],["2004-02-03",4.88,5.0,4.84,4.9,79300.0],["2004-02-04",4.8,4.94,4.8,4.85,317800.0],["2004-02-05",4.92,4.95,4.52,4.71,229200.0],["2004-02-06",4.52,4.55,4.11,4.29,698300.0],["2004-02-09",4.3,4.59,4.25,4.49,269900.0],["2004-02-10",4.49,4.55,4.42,4.5,176300.0],["2004-02-11",4.41,4.65,4.41,4.64,1965500.0],["2004-02-12",4.64,4.95,4.64,4.76,211600.0],["2004-02-13",4.76,4.85,4.56,4.82,162600.0],["2004-02-17",4.8,4.85,4.7,4.75,189000.0],["2004-02-18",4.8,4.84,4.75,4.77,90600.0],["2004-02-19",4.77,4.83,4.7,4.71,176800.0],["2004-02-20",4.8,4.82,4.68,4.69,173100.0],["2004-02-23",4.79,4.98,4.7,4.7,230500.0],["2004-02-24",4.64,4.93,4.64,4.84,189400.0],["2004-02-25",4.79,4.93,4.75,4.9,149600.0],["2004-02-26",4.8,5.09,4.8,5.05,792300.0],["2004-02-27",5.05,5.17,4.99,5.05,511800.0],["2004-03-01",5.06,5.29,4.97,5.27,642200.0],["2004-03-02",5.29,5.69,5.29,5.65,1463900.0],["2004-03-03",5.65,5.81,5.65,5.75,755600.0],["2004-03-04",5.81,5.81,5.7,5.75,290600.0],["2004-03-05",5.7,5.86,5.7,5.78,158600.0],["2004-03-08",5.75,5.78,5.55,5.61,277900.0],["2004-03-09",5.61,5.73,5.6,5.7,522600.0],["2004-03-10",5.7,5.75,5.15,5.3,346100.0],["2004-03-11",5.21,5.47,5.2,5.23,288900.0],["2004-03-12",5.4,5.7,5.29,5.69,319900.0],["2004-03-15",5.7,5.7,5.59,5.6,422600.0],["2004-03-16",5.6,5.73,5.3,5.56,336900.0],["2004-03-17",5.52,5.83,5.52,5.76,198700.0],["2004-03-18",5.62,5.75,5.61,5.68,113800.0],["2004-03-19",5.75,5.8,5.6,5.64,334600.0],["2004-03-22",5.65,5.65,5.35,5.44,296500.0],["2004-03-23",5.42,5.55,5.36,5.43,328500.0],["2004-03-24",5.39,5.45,5.2,5.35,391100.0],["2004-03-25",5.4,5.4,5.27,5.37,142300.0],["2004-03-26",5.31,5.38,5.12,5.19,309000.0],["2004-03-29",5.25,5.29,5.04,5.12,538200.0],["2004-03-30",5.12,5.32,5.07,5.2,486900.0],["2004-03-31",5.28,5.3,5.16,5.2,404800.0],["2004-04-01",5.11,5.23,5.07,5.15,596800.0],["2004-04-02",5.2,5.2,5.11,5.2,347400.0],["2004-04-05",5.28,5.31,5.1,5.31,597200.0],["2004-04-06",5.23,5.3,5.19,5.22,149100.0],["2004-04-07",5.18,5.29,5.12,5.18,171900.0],["2004-04-08",5.2,5.25,5.15,5.16,187500.0],["2004-04-12",5.16,5.29,5.13,5.29,223300.0],["2004-04-13",5.3,5.49,5.3,5.49,502100.0],["2004-04-14",5.49,5.49,5.39,5.44,371200.0],["2004-04-15",5.47,5.75,5.39,5.75,303100.0],["2004-04-16",5.8,5.99,5.7,5.72,327600.0],["2004-04-19",5.75,5.8,5.6,5.7,412600.0],["2004-04-20",5.65,5.8,5.47,5.5,210600.0],["2004-04-21",5.5,5.7,5.46,5.69,135000.0],["2004-04-22",5.63,5.78,5.6,5.74,142300.0],["2004-04-23",5.76,5.76,5.56,5.72,138000.0],["2004-04-26",5.67,5.75,5.62,5.63,212000.0],["2004-04-27",5.63,5.63,5.33,5.6,576200.0],["2004-04-28",5.52,5.6,5.44,5.6,201500.0],["2004-04-29",5.6,5.65,5.4,5.4,690500.0],["2004-04-30",5.45,5.8,5.3,5.73,690600.0],["2004-05-03",5.65,5.99,5.57,5.88,637100.0],["2004-05-04",5.88,5.88,5.5,5.69,306300.0],["2004-05-05",5.59,5.65,5.51,5.59,175500.0],["2004-05-06",5.55,5.55,5.3,5.37,250400.0],["2004-05-07",5.34,5.4,5.09,5.15,233400.0],["2004-05-10",5.05,5.5,5.04,5.17,196100.0],["2004-05-11",5.27,5.34,5.13,5.29,96100.0],["2004-05-12",5.25,5.42,5.03,5.32,120900.0],["2004-05-13",5.33,5.5,5.16,5.25,84100.0],["2004-05-14",5.19,5.45,5.12,5.26,96300.0],["2004-05-17",5.26,5.35,5.05,5.12,129200.0],["2004-05-18",5.25,5.48,5.2,5.42,198900.0],["2004-05-19",5.4,5.65,5.3,5.43,600700.0],["2004-05-20",5.42,5.5,5.35,5.4,301000.0],["2004-05-21",5.4,5.48,5.35,5.4,253400.0],["2004-05-24",5.39,5.49,5.28,5.47,440000.0],["2004-05-25",5.47,5.89,5.32,5.8,227200.0],["2004-05-26",5.82,5.95,5.76,5.95,135100.0],["2004-05-27",5.95,6.0,5.73,5.82,254500.0],["2004-05-28",5.78,5.85,5.58,5.65,132700.0],["2004-06-01",5.6,5.88,5.54,5.85,163800.0],["2004-06-02",5.95,5.98,5.72,5.83,96300.0],["2004-06-03",5.77,5.84,5.55,5.62,68300.0],["2004-06-04",5.69,5.85,5.6,5.76,120500.0],["2004-06-07",5.86,5.89,5.7,5.71,125600.0],["2004-06-08",5.81,5.81,5.54,5.57,280100.0],["2004-06-09",5.58,5.65,5.51,5.61,189800.0],["2004-06-10",5.61,5.65,5.56,5.6,221300.0],["2004-06-14",5.53,5.56,5.34,5.45,151700.0],["2004-06-15",5.51,5.69,5.49,5.65,123600.0],["2004-06-16",5.68,5.79,5.65,5.75,142400.0],["2004-06-17",5.75,5.75,5.64,5.75,98500.0],["2004-06-18",5.75,5.75,5.51,5.65,172700.0],["2004-06-21",5.61,5.63,5.44,5.47,156700.0],["2004-06-22",5.42,5.65,5.28,5.61,191100.0],["2004-06-23",5.61,5.82,5.55,5.74,180500.0],["2004-06-24",5.79,5.8,5.58,5.68,286900.0],["2004-06-25",5.68,5.9,5.58,5.9,426200.0],["2004-06-28",5.87,5.87,5.71,5.83,160600.0],["2004-06-29",5.8,5.92,5.76,5.92,183600.0],["2004-06-30",5.97,6.22,5.84,6.2,626800.0],["2004-07-01",6.25,6.34,5.99,6.15,248300.0],["2004-07-02",6.12,6.19,6.0,6.0,160700.0],["2004-07-06",6.0,6.29,5.95,6.2,246400.0],["2004-07-07",6.17,6.22,6.1,6.18,196300.0],["2004-07-08",6.02,6.49,6.02,6.4,329600.0],["2004-07-09",6.4,6.54,6.27,6.42,207300.0],["2004-07-12",6.42,6.74,6.35,6.55,206800.0],["2004-07-13",6.5,6.67,6.48,6.5,354300.0],["2004-07-14",6.45,6.6,6.27,6.49,286800.0],["2004-07-15",6.4,6.55,6.4,6.52,328200.0],["2004-07-16",6.52,6.54,6.44,6.45,151800.0],["2004-07-19",6.39,6.6,6.31,6.5,258100.0],["2004-07-20",6.51,6.78,6.46,6.78,343800.0],["2004-07-21",6.73,6.8,6.3,6.33,203300.0],["2004-07-22",6.14,6.33,6.07,6.23,325200.0],["2004-07-23",6.27,6.27,6.0,6.08,167800.0],["2004-07-26",6.2,6.25,5.89,5.89,200000.0],["2004-07-27",5.92,6.1,5.56,6.04,458300.0],["2004-07-28",5.98,6.01,5.68,5.89,198000.0],["2004-07-29",5.98,6.1,5.9,6.06,208400.0],["2004-07-30",6.04,6.15,6.04,6.1,184800.0],["2004-08-02",6.12,6.15,6.0,6.0,236600.0],["2004-08-03",6.0,6.07,5.95,6.01,244200.0],["2004-08-04",5.96,6.14,5.8,6.0,159600.0],["2004-08-05",6.1,6.1,5.8,5.9,213500.0],["2004-08-06",5.72,5.72,5.5,5.54,272200.0],["2004-08-09",5.57,5.65,5.31,5.5,242500.0],["2004-08-10",5.5,5.78,5.5,5.76,125800.0],["2004-08-11",5.66,5.66,5.35,5.46,88500.0],["2004-08-12",5.36,5.64,5.31,5.48,150300.0],["2004-08-13",5.54,5.55,5.4,5.43,97300.0],["2004-08-16",5.49,5.77,5.49,5.66,233000.0],["2004-08-17",5.76,5.77,5.35,5.49,111300.0],["2004-08-18",5.49,5.64,5.35,5.53,142000.0],["2004-08-19",5.53,5.6,5.36,5.43,107500.0],["2004-08-20",5.52,5.69,5.45,5.58,301600.0],["2004-08-23",5.58,5.62,5.46,5.46,129900.0],["2004-08-24",5.5,5.6,5.37,5.47,98900.0],["2004-08-25",5.5,5.5,5.35,5.4,158200.0],["2004-08-26",5.37,5.4,5.21,5.26,229500.0],["2004-08-27",5.22,5.53,5.22,5.47,175900.0],["2004-08-30",5.39,5.67,5.32,5.65,125400.0],["2004-08-31",5.65,5.75,5.57,5.7,167800.0],["2004-09-01",5.75,5.99,5.55,5.72,182200.0],["2004-09-02",5.7,6.1,5.68,6.05,181000.0],["2004-09-03",5.98,6.05,5.9,6.01,123700.0],["2004-09-07",6.01,6.06,5.98,6.04,73000.0],["2004-09-08",6.0,6.05,5.86,5.88,126000.0],["2004-09-09",5.89,6.15,5.89,6.14,295900.0],["2004-09-10",6.15,6.15,6.05,6.06,149900.0],["2004-09-13",6.02,6.15,6.02,6.1,158200.0],["2004-09-14",6.1,6.14,6.1,6.12,90500.0],["2004-09-15",6.1,6.14,6.04,6.06,73300.0],["2004-09-16",6.04,6.14,6.04,6.1,103800.0],["2004-09-17",6.18,6.19,6.05,6.1,686100.0],["2004-09-20",6.05,6.12,6.0,6.02,121300.0],["2004-09-21",6.04,6.14,6.02,6.08,186500.0],["2004-09-22",6.03,6.03,5.9,5.96,218700.0],["2004-09-23",6.0,6.0,5.86,5.89,60800.0],["2004-09-24",5.9,6.09,5.9,6.0,512200.0],["2004-09-27",5.98,6.06,5.78,5.85,337000.0],["2004-09-28",5.86,6.18,5.86,6.17,343300.0],["2004-09-29",6.14,6.15,6.05,6.08,218400.0],["2004-09-30",6.08,6.15,5.95,6.0,333100.0],["2004-10-01",6.0,6.2,6.0,6.16,234600.0],["2004-10-04",6.16,6.22,6.1,6.15,146500.0],["2004-10-05",6.17,6.29,6.15,6.23,255900.0],["2004-10-06",6.23,6.35,6.16,6.32,138600.0],["2004-10-07",6.18,6.35,6.06,6.13,189100.0],["2004-10-08",6.06,6.16,5.96,5.99,149100.0],["2004-10-11",6.0,6.1,5.95,5.96,124300.0],["2004-10-12",5.94,6.0,5.85,5.94,115700.0],["2004-10-13",5.98,5.98,5.61,5.73,183200.0],["2004-10-14",5.75,5.79,5.64,5.65,107100.0],["2004-10-15",5.65,5.76,5.46,5.67,248600.0],["2004-10-18",5.74,5.8,5.49,5.59,258100.0],["2004-10-19",5.57,5.68,5.49,5.56,225600.0],["2004-10-20",5.53,5.71,5.49,5.7,256300.0],["2004-10-21",5.7,5.73,5.48,5.62,273000.0],["2004-10-22",5.59,5.72,5.35,5.5,297500.0],["2004-10-25",5.55,5.71,5.33,5.71,376200.0],["2004-10-26",5.7,6.02,5.7,5.97,207900.0],["2004-10-27",6.0,6.02,5.72,5.76,287500.0],["2004-10-28",5.76,5.86,5.58,5.64,160700.0],["2004-10-29",5.66,5.71,5.42,5.43,244300.0],["2004-11-01",5.53,5.7,5.4,5.47,274100.0],["2004-11-02",5.5,5.63,5.38,5.45,316200.0],["2004-11-03",5.5,5.68,5.5,5.65,328400.0],["2004-11-04",5.69,5.88,5.61,5.88,196200.0],["2004-11-05",5.93,5.93,5.6,5.75,110200.0],["2004-11-08",5.7,5.8,5.43,5.47,245100.0],["2004-11-09",5.3,5.5,5.3,5.45,230600.0],["2004-11-10",5.37,5.52,5.37,5.4,420300.0],["2004-11-11",5.41,5.41,5.11,5.29,462900.0],["2004-11-12",5.33,5.39,5.06,5.18,735400.0],["2004-11-15",5.2,5.25,4.88,5.03,917700.0],["2004-11-16",5.03,5.16,4.91,5.16,648500.0],["2004-11-17",5.21,5.44,5.16,5.4,480600.0],["2004-11-18",5.46,5.59,5.37,5.56,325800.0],["2004-11-19",5.57,5.64,5.38,5.49,178100.0],["2004-11-22",5.43,5.64,5.43,5.62,293100.0],["2004-11-23",5.65,5.75,5.55,5.73,279200.0],["2004-11-24",5.72,6.06,5.57,6.03,364500.0],["2004-11-26",6.04,6.25,6.04,6.23,325400.0],["2004-11-29",6.3,6.35,5.85,5.89,427400.0],["2004-11-30",5.83,5.96,5.65,5.72,299100.0],["2004-12-01",5.63,5.78,5.54,5.62,226200.0],["2004-12-02",5.61,5.75,5.23,5.38,322100.0],["2004-12-03",5.45,5.63,5.36,5.49,268900.0],["2004-12-06",5.5,5.57,5.32,5.39,158400.0],["2004-12-07",5.38,5.5,5.22,5.25,329000.0],["2004-12-08",5.2,5.49,5.1,5.41,270700.0],["2004-12-09",5.41,5.48,5.3,5.35,169100.0],["2004-12-10",5.27,5.31,5.19,5.26,405800.0],["2004-12-13",5.25,5.27,5.17,5.22,250800.0],["2004-12-14",5.29,5.36,5.17,5.25,577600.0],["2004-12-15",5.25,5.29,5.21,5.24,130400.0],["2004-12-16",5.26,5.26,5.17,5.18,219100.0],["2004-12-17",5.18,5.25,5.13,5.2,306200.0],["2004-12-20",5.2,5.31,5.15,5.25,312200.0],["2004-12-21",5.25,5.45,5.23,5.4,491100.0],["2004-12-22",5.4,5.4,5.3,5.33,363300.0],["2004-12-23",5.38,5.52,5.35,5.48,257800.0],["2004-12-27",5.5,5.52,5.35,5.39,198100.0],["2004-12-28",5.4,5.48,5.31,5.45,297200.0],["2004-12-29",5.4,5.5,5.34,5.49,285300.0],["2004-12-30",5.44,5.44,5.34,5.36,207400.0],["2004-12-31",5.33,5.33,5.09,5.15,407700.0],["2005-01-03",5.12,5.16,5.0,5.1,370100.0],["2005-01-04",5.06,5.13,4.94,4.97,516500.0],["2005-01-05",4.92,4.99,4.77,4.93,427300.0],["2005-01-06",4.89,5.09,4.87,5.0,211200.0],["2005-01-07",5.0,5.0,4.84,4.9,362000.0],["2005-01-10",4.95,5.0,4.81,4.85,469300.0],["2005-01-11",4.81,5.04,4.72,4.9,436300.0],["2005-01-12",4.9,5.12,4.85,5.08,326500.0],["2005-01-13",5.09,5.3,5.05,5.15,498300.0],["2005-01-14",5.24,5.25,4.97,4.99,197300.0],["2005-01-18",5.0,5.32,5.0,5.27,271400.0],["2005-01-19",5.22,5.46,5.15,5.4,391900.0],["2005-01-20",5.4,5.4,5.11,5.21,208700.0],["2005-01-21",5.23,5.33,5.09,5.25,226600.0],["2005-01-24",5.25,5.38,5.1,5.11,291700.0],["2005-01-25",5.1,5.16,4.97,4.98,355700.0],["2005-01-26",5.0,5.1,4.88,5.04,303900.0],["2005-01-27",5.05,5.15,5.0,5.09,142400.0],["2005-01-28",5.02,5.13,5.0,5.09,494700.0],["2005-01-31",5.09,5.23,5.0,5.2,574800.0],["2005-02-01",5.17,5.2,5.12,5.19,84100.0],["2005-02-02",5.14,5.28,5.14,5.27,192100.0],["2005-02-03",5.28,5.28,5.16,5.2,206700.0],["2005-02-04",5.29,5.53,5.23,5.53,321700.0],["2005-02-07",5.48,5.65,5.31,5.33,264100.0],["2005-02-08",5.3,5.49,5.25,5.42,126200.0],["2005-02-09",5.49,5.5,5.26,5.4,180800.0],["2005-02-10",5.42,5.68,5.4,5.64,229200.0],["2005-02-11",5.6,5.95,5.54,5.86,628900.0],["2005-02-14",5.88,6.07,5.76,5.98,552400.0],["2005-02-15",5.99,6.12,5.86,5.99,287300.0],["2005-02-16",6.0,6.14,5.87,6.11,177100.0],["2005-02-17",6.35,6.48,6.11,6.22,1237200.0],["2005-02-18",6.21,6.44,6.18,6.28,554800.0],["2005-02-22",6.3,6.44,6.01,6.03,448200.0],["2005-02-23",6.03,6.26,5.96,5.96,314900.0],["2005-02-24",6.01,6.15,5.79,6.04,1180100.0],["2005-02-25",6.05,6.38,6.05,6.3,1107000.0],["2005-02-28",6.34,6.61,6.26,6.39,2082100.0],["2005-03-01",6.4,6.5,6.19,6.35,1452500.0],["2005-03-02",6.3,6.35,6.25,6.26,226200.0],["2005-03-03",6.25,6.53,6.19,6.46,484700.0],["2005-03-04",6.5,6.65,6.44,6.6,422000.0],["2005-03-07",6.57,6.6,6.38,6.39,183200.0],["2005-03-08",6.32,6.46,6.26,6.39,270900.0],["2005-03-09",6.3,6.4,6.12,6.13,349700.0],["2005-03-10",6.14,6.14,5.9,5.93,357100.0],["2005-03-11",6.0,6.18,5.93,6.13,840200.0],["2005-03-14",6.16,6.19,5.95,6.03,177300.0],["2005-03-15",6.04,6.15,6.0,6.0,298400.0],["2005-03-16",6.01,6.09,5.92,5.95,126400.0],["2005-03-17",6.0,6.13,5.8,5.8,272400.0],["2005-03-18",5.85,5.99,5.75,5.95,489700.0],["2005-03-21",6.0,6.0,5.77,5.88,121400.0],["2005-03-22",5.81,6.12,5.77,5.81,259900.0],["2005-03-23",5.81,5.83,5.55,5.65,426500.0],["2005-03-24",5.72,5.9,5.68,5.8,359600.0],["2005-03-28",5.77,5.78,5.65,5.7,330100.0],["2005-03-29",5.71,5.81,5.51,5.58,453300.0],["2005-03-30",5.57,5.7,5.46,5.63,495000.0],["2005-03-31",5.64,5.92,5.56,5.89,298000.0],["2005-04-01",5.94,6.0,5.65,5.77,336000.0],["2005-04-04",5.79,6.01,5.69,6.0,274900.0],["2005-04-05",6.02,6.18,6.01,6.06,247200.0],["2005-04-06",6.06,6.31,6.05,6.23,428400.0],["2005-04-07",6.24,6.34,6.17,6.2,532700.0],["2005-04-08",6.1,6.18,6.0,6.12,376900.0],["2005-04-11",6.19,6.2,5.99,6.13,156700.0],["2005-04-12",6.1,6.19,6.03,6.13,282900.0],["2005-04-13",6.17,6.17,5.97,6.0,288600.0],["2005-04-14",6.05,6.2,6.02,6.13,412700.0],["2005-04-15",6.14,6.2,5.95,6.0,428400.0],["2005-04-18",5.98,6.2,5.92,6.17,311100.0],["2005-04-19",6.2,6.75,6.2,6.74,917400.0],["2005-04-20",6.64,6.67,6.45,6.47,804900.0],["2005-04-21",6.42,6.79,6.42,6.69,722900.0],["2005-04-22",6.71,6.72,6.33,6.54,423000.0],["2005-04-25",6.54,6.64,6.4,6.45,330600.0],["2005-04-26",6.34,6.49,6.21,6.25,312000.0],["2005-04-27",6.15,6.16,5.85,6.06,314300.0],["2005-04-28",5.99,6.05,5.76,6.0,423200.0],["2005-04-29",6.05,6.18,5.86,6.01,786700.0],["2005-05-02",5.98,6.19,5.97,6.16,470400.0],["2005-05-03",6.26,6.33,6.04,6.1,556900.0],["2005-05-04",6.15,6.3,6.08,6.14,694600.0],["2005-05-05",6.12,6.26,6.1,6.2,374800.0],["2005-05-06",6.17,6.39,6.17,6.32,569800.0],["2005-05-09",6.32,6.38,6.13,6.3,458500.0],["2005-05-10",6.22,6.22,6.01,6.08,814600.0],["2005-05-11",6.1,6.2,6.03,6.12,586300.0],["2005-05-12",6.1,6.13,5.95,6.0,586500.0],["2005-05-13",6.06,6.06,5.7,5.84,440700.0],["2005-05-16",5.84,5.84,5.66,5.72,522900.0],["2005-05-17",5.72,5.81,5.7,5.77,377000.0],["2005-05-18",5.8,5.94,5.8,5.9,461600.0],["2005-05-19",5.91,6.05,5.88,6.03,374600.0],["2005-05-20",5.99,6.02,5.91,5.96,171600.0],["2005-05-23",5.88,6.04,5.88,6.01,160700.0],["2005-05-24",6.0,6.05,6.0,6.0,143100.0],["2005-05-25",6.0,6.12,5.95,6.01,448600.0],["2005-05-26",6.01,6.1,6.01,6.1,162600.0],["2005-05-27",6.11,6.15,6.05,6.15,92900.0],["2005-05-31",6.12,6.2,6.03,6.1,264700.0],["2005-06-01",6.1,6.2,6.05,6.17,203200.0],["2005-06-02",6.15,6.21,6.1,6.2,440400.0],["2005-06-03",6.2,6.35,6.2,6.32,235100.0],["2005-06-06",6.32,6.5,6.32,6.47,237700.0],["2005-06-07",6.5,6.55,6.36,6.38,223100.0],["2005-06-08",6.36,6.49,6.2,6.27,155500.0],["2005-06-09",6.29,6.61,6.12,6.5,282900.0],["2005-06-10",6.54,6.75,6.48,6.72,526300.0],["2005-06-13",6.72,6.72,6.48,6.59,315100.0],["2005-06-14",6.56,6.56,6.41,6.44,268500.0],["2005-06-15",6.44,6.52,6.33,6.47,1244500.0],["2005-06-16",6.47,6.76,6.45,6.76,398500.0],["2005-06-17",7.0,7.25,6.97,7.09,1090800.0],["2005-06-20",7.22,7.23,7.0,7.11,501900.0],["2005-06-21",7.14,7.33,7.11,7.28,983600.0],["2005-06-22",7.29,7.3,7.12,7.15,503300.0],["2005-06-23",7.02,7.31,7.01,7.06,480400.0],["2005-06-24",7.06,7.12,6.85,7.0,405400.0],["2005-06-27",7.0,7.15,6.87,6.93,310800.0],["2005-06-28",7.01,7.2,6.97,7.16,245000.0],["2005-06-29",7.13,7.38,7.03,7.35,647900.0],["2005-06-30",7.4,7.64,7.3,7.5,1039700.0],["2005-07-01",7.5,7.52,7.35,7.4,512400.0],["2005-07-05",7.37,7.8,7.34,7.8,1393200.0],["2005-07-06",7.8,7.95,7.6,7.72,1232500.0],["2005-07-07",7.58,7.7,7.58,7.68,657000.0],["2005-07-08",7.7,7.78,7.63,7.64,719800.0],["2005-07-11",7.65,7.87,7.63,7.79,640100.0],["2005-07-12",7.92,7.97,7.78,7.85,687500.0],["2005-07-13",7.83,8.0,7.7,7.7,342400.0],["2005-07-14",7.75,7.83,7.69,7.74,720600.0],["2005-07-15",7.69,7.8,7.6,7.75,542500.0],["2005-07-18",7.74,7.85,7.64,7.85,1167600.0],["2005-07-19",7.85,7.99,7.85,7.97,876700.0],["2005-07-20",7.99,8.13,7.89,8.05,892800.0],["2005-07-21",8.04,8.17,8.0,8.08,483400.0],["2005-07-22",8.08,8.2,8.08,8.2,1175000.0],["2005-07-25",8.19,8.22,8.08,8.15,713000.0],["2005-07-26",7.9,8.32,7.83,8.23,933500.0],["2005-07-27",8.3,8.58,8.25,8.58,977600.0],["2005-07-28",8.5,8.66,8.5,8.53,887000.0],["2005-07-29",8.54,8.68,8.42,8.46,451100.0],["2005-08-01",8.05,8.49,8.03,8.41,729700.0],["2005-08-02",8.43,8.73,8.41,8.69,616100.0],["2005-08-03",8.69,8.69,8.24,8.3,499100.0],["2005-08-04",8.14,8.28,8.12,8.12,416600.0],["2005-08-05",8.13,8.21,7.77,7.93,531100.0],["2005-08-08",7.95,8.18,7.95,8.07,305100.0],["2005-08-09",8.15,8.15,7.67,7.75,532600.0],["2005-08-10",7.8,8.18,7.8,8.15,512400.0],["2005-08-11",8.15,8.34,8.04,8.3,381100.0],["2005-08-12",8.24,8.25,7.99,8.08,363200.0],["2005-08-15",8.15,8.32,8.05,8.19,365700.0],["2005-08-16",8.05,8.78,7.87,8.63,1997800.0],["2005-08-17",8.84,8.85,8.65,8.65,1814300.0],["2005-08-18",8.69,8.7,8.3,8.3,861600.0],["2005-08-19",8.4,8.74,8.34,8.65,828500.0],["2005-08-22",8.75,8.85,8.66,8.85,853300.0],["2005-08-23",8.91,8.99,8.71,8.75,505200.0],["2005-08-24",8.81,8.84,8.67,8.83,787200.0],["2005-08-25",8.86,8.9,8.75,8.76,371800.0],["2005-08-26",8.77,8.8,8.69,8.72,345500.0],["2005-08-29",8.6,8.8,8.54,8.75,507600.0],["2005-08-30",8.76,8.96,8.74,8.84,609700.0],["2005-08-31",8.84,8.99,8.75,8.89,847800.0],["2005-09-01",8.94,8.95,8.7,8.79,566900.0],["2005-09-02",8.59,8.59,8.37,8.44,716900.0],["2005-09-06",8.4,8.71,8.37,8.71,691600.0],["2005-09-07",8.8,8.8,8.64,8.7,359500.0],["2005-09-08",8.6,8.66,8.48,8.52,510600.0],["2005-09-09",8.53,8.74,8.52,8.74,387400.0],["2005-09-12",8.74,8.75,8.53,8.55,399200.0],["2005-09-13",8.51,8.57,8.31,8.37,439300.0],["2005-09-14",8.28,8.36,8.06,8.1,577500.0],["2005-09-15",8.06,8.14,7.82,7.89,624100.0],["2005-09-16",7.98,8.05,7.84,7.99,639100.0],["2005-09-19",8.03,8.12,7.87,7.93,453700.0],["2005-09-20",8.12,8.2,7.9,7.96,437200.0],["2005-09-21",8.0,8.18,7.61,7.67,464000.0],["2005-09-22",7.67,7.76,7.27,7.29,715800.0],["2005-09-23",7.29,7.63,7.25,7.57,513200.0],["2005-09-26",7.85,8.05,7.62,7.78,428200.0],["2005-09-27",7.77,7.9,7.71,7.81,504700.0],["2005-09-28",7.87,8.13,7.82,8.1,959000.0],["2005-09-29",8.13,8.4,8.1,8.38,937600.0],["2005-09-30",8.55,8.61,8.12,8.42,477600.0],["2005-10-03",8.46,8.54,8.37,8.39,473100.0],["2005-10-04",8.4,8.47,7.82,7.82,653900.0],["2005-10-05",7.83,8.05,7.3,7.47,561400.0],["2005-10-06",7.5,7.53,7.17,7.22,846900.0],["2005-10-07",7.35,7.47,7.26,7.38,608000.0],["2005-10-10",7.6,7.66,7.2,7.21,397900.0],["2005-10-11",7.33,7.39,7.05,7.07,714700.0],["2005-10-12",7.12,7.28,7.06,7.09,790500.0],["2005-10-13",7.09,7.13,6.85,6.94,496400.0],["2005-10-14",7.0,7.24,6.98,7.17,436100.0],["2005-10-17",7.25,7.34,7.05,7.15,482400.0],["2005-10-18",7.17,7.19,6.95,6.96,612900.0],["2005-10-19",6.95,7.33,6.89,7.33,2098700.0],["2005-10-20",7.35,7.39,7.11,7.14,1416200.0],["2005-10-21",7.15,7.47,7.12,7.42,618700.0],["2005-10-24",7.45,7.7,7.45,7.65,664000.0],["2005-10-25",7.76,7.86,7.64,7.71,829400.0],["2005-10-26",7.8,8.0,7.8,7.89,711000.0],["2005-10-27",7.84,7.88,7.68,7.71,774700.0],["2005-10-28",7.7,8.04,7.68,7.9,450100.0],["2005-10-31",7.92,8.22,7.86,8.1,639800.0],["2005-11-01",8.03,8.15,7.91,8.13,541700.0],["2005-11-02",8.13,8.18,8.04,8.14,544500.0],["2005-11-03",8.19,8.31,8.12,8.15,394400.0],["2005-11-04",8.09,8.2,8.06,8.1,376100.0],["2005-11-07",8.05,8.11,7.67,7.69,912800.0],["2005-11-08",7.64,7.8,7.31,7.69,1372700.0],["2005-11-09",7.55,7.67,7.31,7.33,1182200.0],["2005-11-10",7.41,7.54,7.23,7.4,1654400.0],["2005-11-11",7.31,7.45,7.3,7.41,225700.0],["2005-11-14",7.43,7.47,7.22,7.28,282800.0],["2005-11-15",7.3,7.34,7.1,7.16,348600.0],["2005-11-16",7.16,7.28,7.1,7.16,232100.0],["2005-11-17",7.19,7.42,7.12,7.39,425300.0],["2005-11-18",7.54,7.54,7.29,7.36,357400.0],["2005-11-21",7.37,7.78,7.33,7.76,605900.0],["2005-11-22",7.71,7.94,7.58,7.86,481600.0],["2005-11-23",7.85,7.93,7.7,7.72,272900.0],["2005-11-25",7.74,7.81,7.71,7.75,70300.0],["2005-11-28",7.8,7.8,7.26,7.28,329400.0],["2005-11-29",7.31,7.55,7.18,7.2,428200.0],["2005-11-30",7.27,7.4,7.19,7.33,593600.0],["2005-12-01",7.28,7.89,7.28,7.81,709800.0],["2005-12-02",7.8,7.97,7.75,7.96,548400.0],["2005-12-05",8.0,8.07,7.93,8.06,638100.0],["2005-12-06",8.06,8.13,8.01,8.01,653000.0],["2005-12-07",8.01,8.09,7.94,8.08,470500.0],["2005-12-08",8.08,8.27,8.04,8.25,495400.0],["2005-12-09",8.25,8.3,8.08,8.29,496900.0],["2005-12-12",8.35,8.4,8.23,8.32,447600.0],["2005-12-13",8.28,8.49,8.27,8.37,616100.0],["2005-12-14",8.3,8.49,8.26,8.42,407400.0],["2005-12-15",8.43,8.49,8.2,8.34,626600.0],["2005-12-16",8.45,8.49,8.4,8.49,823700.0],["2005-12-19",8.5,8.5,8.15,8.27,566000.0],["2005-12-20",8.27,8.42,8.22,8.33,435200.0],["2005-12-21",8.28,8.46,7.98,8.03,793100.0],["2005-12-22",7.42,7.88,6.76,7.81,1459500.0],["2005-12-23",7.63,7.89,7.63,7.87,451400.0],["2005-12-27",7.55,7.85,7.52,7.7,664500.0],["2005-12-28",7.75,7.9,7.71,7.82,387800.0],["2005-12-29",7.8,7.85,7.75,7.75,237800.0],["2005-12-30",7.75,7.77,7.62,7.63,484000.0],["2006-01-03",7.7,7.99,7.63,7.95,371300.0],["2006-01-04",7.97,8.0,7.91,7.97,307200.0],["2006-01-05",7.99,8.0,7.77,7.78,675400.0],["2006-01-06",7.85,7.89,7.75,7.84,625400.0],["2006-01-09",7.84,7.99,7.82,7.89,300200.0],["2006-01-10",7.87,7.99,7.81,7.92,290300.0],["2006-01-11",7.92,8.03,7.82,8.03,595000.0],["2006-01-12",8.03,8.09,7.95,8.03,477700.0],["2006-01-13",8.0,8.18,7.99,8.09,334100.0],["2006-01-17",8.11,8.4,8.05,8.4,1002900.0],["2006-01-18",8.42,8.49,8.33,8.45,723700.0],["2006-01-19",8.48,9.0,8.45,8.96,907700.0],["2006-01-20",9.0,9.06,8.76,8.91,732700.0],["2006-01-23",8.91,9.01,8.82,9.0,467800.0],["2006-01-24",9.05,9.19,8.91,9.04,1024600.0],["2006-01-25",9.0,9.15,8.75,8.91,873900.0],["2006-01-26",9.0,9.1,8.84,9.08,450500.0],["2006-01-27",9.15,9.46,9.11,9.44,746500.0],["2006-01-30",9.5,9.65,9.34,9.38,535200.0],["2006-01-31",9.28,9.32,9.06,9.09,658000.0],["2006-02-01",9.05,9.21,8.85,8.99,524900.0],["2006-02-02",9.0,9.11,8.72,8.86,482900.0],["2006-02-03",8.9,8.9,8.66,8.67,321900.0],["2006-02-06",8.57,8.74,8.52,8.71,738500.0],["2006-02-07",8.59,8.62,8.38,8.4,509800.0],["2006-02-08",8.43,8.46,8.2,8.33,280500.0],["2006-02-09",8.43,8.48,8.2,8.21,301500.0],["2006-02-10",8.23,8.35,8.03,8.23,518300.0],["2006-02-13",8.17,8.29,8.04,8.13,382100.0],["2006-02-14",8.07,8.25,8.03,8.06,448600.0],["2006-02-15",8.1,8.24,8.05,8.11,561400.0],["2006-02-16",8.21,8.4,8.15,8.38,578700.0],["2006-02-17",8.4,8.51,8.28,8.5,460100.0],["2006-02-21",8.4,8.64,8.36,8.62,475900.0],["2006-02-22",8.62,8.65,8.41,8.52,309300.0],["2006-02-23",8.5,8.55,8.19,8.21,402000.0],["2006-02-24",8.11,8.24,7.98,8.0,1371300.0],["2006-02-27",7.98,8.0,7.84,7.85,707800.0],["2006-02-28",7.8,7.81,7.42,7.46,997000.0],["2006-03-01",7.55,7.7,7.55,7.63,930400.0],["2006-03-02",7.59,7.69,7.55,7.62,888200.0],["2006-03-03",7.55,7.62,7.29,7.3,1227200.0],["2006-03-06",7.34,7.59,6.9,7.52,919100.0],["2006-03-07",7.5,7.5,7.09,7.21,823100.0],["2006-03-08",7.19,7.21,6.92,7.07,841200.0],["2006-03-09",7.15,7.3,7.15,7.22,822500.0],["2006-03-10",7.28,7.35,7.17,7.3,662800.0],["2006-03-13",7.4,7.62,7.38,7.62,592200.0],["2006-03-14",7.63,7.83,7.5,7.81,540200.0],["2006-03-15",7.81,7.96,7.71,7.95,492300.0],["2006-03-16",8.0,8.12,7.9,8.05,1026600.0],["2006-03-17",8.1,8.1,7.95,8.02,956100.0],["2006-03-20",8.01,8.1,7.89,8.05,692000.0],["2006-03-21",7.99,8.09,7.84,7.86,650000.0],["2006-03-22",8.0,8.11,7.88,8.08,753200.0],["2006-03-23",8.09,8.26,8.06,8.1,572400.0],["2006-03-24",8.1,8.15,8.03,8.05,609600.0],["2006-03-27",8.01,8.09,7.98,8.05,757400.0],["2006-03-28",8.0,8.11,7.85,7.94,924600.0],["2006-03-29",7.97,8.12,7.92,8.05,616200.0],["2006-03-30",8.1,8.19,8.0,8.09,369000.0],["2006-03-31",8.03,8.2,7.99,8.2,443500.0],["2006-04-03",8.19,8.36,8.02,8.1,478500.0],["2006-04-04",8.1,8.19,7.95,8.02,533000.0],["2006-04-05",8.01,8.1,7.93,8.0,404500.0],["2006-04-06",8.02,8.13,7.87,8.11,372600.0],["2006-04-07",8.18,8.18,7.72,7.85,501500.0],["2006-04-10",7.93,7.93,7.7,7.74,847000.0],["2006-04-11",7.81,7.88,7.38,7.41,1005300.0],["2006-04-12",7.43,7.56,7.29,7.34,540800.0],["2006-04-13",7.34,7.52,7.23,7.42,1324100.0],["2006-04-17",7.06,7.06,5.9,6.14,5964700.0],["2006-04-18",6.45,6.78,6.22,6.71,2948300.0],["2006-04-19",6.57,6.89,6.56,6.88,1204500.0],["2006-04-20",6.98,7.1,6.31,6.65,1346600.0],["2006-04-21",6.65,6.72,6.47,6.52,761600.0],["2006-04-24",6.5,6.7,6.38,6.63,899800.0],["2006-04-25",6.6,6.83,6.56,6.66,513800.0],["2006-04-26",6.67,6.83,6.5,6.55,518500.0],["2006-04-27",6.6,6.65,6.33,6.44,645400.0],["2006-04-28",6.37,6.75,6.3,6.66,1654600.0],["2006-05-01",6.65,6.84,6.65,6.72,1310100.0],["2006-05-02",6.74,7.18,6.73,7.18,1320600.0],["2006-05-03",7.22,7.25,7.03,7.16,591800.0],["2006-05-04",7.2,7.28,7.1,7.22,553500.0],["2006-05-05",7.38,7.38,7.15,7.17,365800.0],["2006-05-08",7.1,7.27,7.01,7.12,330100.0],["2006-05-09",7.22,7.22,7.09,7.13,162500.0],["2006-05-10",7.14,7.23,7.04,7.13,277600.0],["2006-05-11",7.19,7.39,6.8,6.89,954500.0],["2006-05-12",6.3,6.92,6.3,6.46,652400.0],["2006-05-15",6.2,6.35,6.02,6.09,1285100.0],["2006-05-16",6.09,6.11,5.81,5.94,1521800.0],["2006-05-17",5.85,6.02,5.81,5.84,1088100.0],["2006-05-18",5.89,5.97,5.75,5.75,1610000.0],["2006-05-19",5.65,5.84,5.46,5.56,1296400.0],["2006-05-22",5.56,5.6,5.43,5.54,1343800.0],["2006-05-23",5.54,5.72,5.24,5.35,1904800.0],["2006-05-24",5.35,5.39,5.05,5.16,1557200.0],["2006-05-25",5.18,5.73,5.18,5.71,2363600.0],["2006-05-26",5.62,5.73,5.56,5.65,1198800.0],["2006-05-30",5.65,5.73,5.56,5.63,451200.0],["2006-05-31",5.7,5.97,5.65,5.88,986500.0],["2006-06-01",5.84,6.1,5.8,6.08,636100.0],["2006-06-02",6.16,6.19,6.05,6.16,684700.0],["2006-06-05",6.16,6.16,5.77,5.87,670500.0],["2006-06-06",5.87,5.96,5.73,5.86,377100.0],["2006-06-07",5.92,6.03,5.6,5.67,514300.0],["2006-06-08",5.58,5.82,5.34,5.78,691300.0],["2006-06-09",5.84,5.91,5.54,5.66,380100.0],["2006-06-12",5.86,5.86,5.41,5.47,379600.0],["2006-06-13",5.26,5.5,5.25,5.3,973000.0],["2006-06-14",5.24,5.43,5.24,5.34,1076600.0],["2006-06-15",5.37,5.63,5.36,5.53,805900.0],["2006-06-16",5.5,5.62,5.32,5.46,1177800.0],["2006-06-19",5.55,5.58,5.2,5.33,802800.0],["2006-06-20",5.34,5.54,5.3,5.32,678500.0],["2006-06-21",5.3,5.62,5.3,5.61,496000.0],["2006-06-22",5.61,5.79,5.5,5.61,445200.0],["2006-06-23",5.67,5.74,5.52,5.72,475800.0],["2006-06-26",5.82,5.89,5.61,5.74,339300.0],["2006-06-27",5.73,5.76,5.57,5.6,526000.0],["2006-06-28",5.63,5.68,5.51,5.6,595300.0],["2006-06-29",5.65,5.77,5.56,5.67,769200.0],["2006-06-30",5.89,6.15,5.76,6.15,1176800.0],["2006-07-03",6.16,6.32,6.12,6.21,232700.0],["2006-07-05",6.21,6.25,6.06,6.11,962100.0],["2006-07-06",6.13,6.24,6.1,6.19,314200.0],["2006-07-07",6.2,6.2,6.05,6.08,419000.0],["2006-07-10",6.08,6.18,5.93,6.0,416700.0],["2006-07-11",5.98,6.0,5.86,6.0,410300.0],["2006-07-12",6.0,6.01,5.56,5.6,722400.0],["2006-07-13",5.65,5.65,5.3,5.43,1180100.0],["2006-07-14",5.4,5.78,5.34,5.74,908900.0],["2006-07-17",5.74,5.76,5.6,5.71,605200.0],["2006-07-18",5.81,5.84,5.58,5.73,576800.0],["2006-07-19",5.7,5.96,5.69,5.89,1051400.0],["2006-07-20",5.9,5.9,5.67,5.69,250700.0],["2006-07-21",5.7,5.7,5.55,5.56,362300.0],["2006-07-24",5.6,5.83,5.57,5.76,333600.0],["2006-07-25",5.78,5.95,5.62,5.79,301200.0],["2006-07-26",5.76,5.88,5.57,5.84,365500.0],["2006-07-27",5.89,6.06,5.73,5.81,459900.0],["2006-07-28",5.81,6.03,5.8,6.03,557300.0],["2006-07-31",6.29,6.35,6.1,6.13,489800.0],["2006-08-01",6.18,6.2,5.96,6.12,546800.0],["2006-08-02",6.13,6.39,6.13,6.31,500400.0],["2006-08-03",6.31,6.4,5.87,6.25,930500.0],["2006-08-04",6.3,6.3,5.89,6.01,731700.0],["2006-08-07",6.0,6.04,5.87,5.98,260000.0],["2006-08-08",6.01,6.11,5.84,5.86,284400.0],["2006-08-09",5.93,5.97,5.75,5.75,315900.0],["2006-08-10",5.7,5.86,5.66,5.78,272300.0],["2006-08-11",5.8,5.8,5.6,5.62,306600.0],["2006-08-14",5.65,5.73,5.37,5.42,344800.0],["2006-08-15",5.48,5.63,5.43,5.5,262600.0],["2006-08-16",5.55,5.65,5.45,5.49,266300.0],["2006-08-17",5.47,5.52,5.41,5.47,279300.0],["2006-08-18",5.5,5.56,5.32,5.56,650600.0],["2006-08-21",5.55,5.65,5.5,5.64,140500.0],["2006-08-22",5.69,5.74,5.55,5.55,694000.0],["2006-08-23",5.61,5.61,5.27,5.37,371800.0],["2006-08-24",5.44,5.46,5.25,5.3,323800.0],["2006-08-25",5.31,5.5,5.31,5.45,707200.0],["2006-08-28",5.5,5.53,5.38,5.4,387100.0],["2006-08-29",5.4,5.65,5.4,5.6,722400.0],["2006-08-30",5.6,5.68,5.54,5.56,310700.0],["2006-08-31",5.57,5.74,5.39,5.54,687500.0],["2006-09-01",5.55,5.82,5.51,5.78,608700.0],["2006-09-05",5.77,5.89,5.75,5.8,448700.0],["2006-09-06",5.77,5.79,5.5,5.65,697300.0],["2006-09-07",5.64,5.64,5.32,5.43,528600.0],["2006-09-08",5.46,5.48,5.17,5.19,334900.0],["2006-09-11",5.14,5.14,4.95,5.04,775300.0],["2006-09-12",5.04,5.22,4.99,5.05,642000.0],["2006-09-13",5.01,5.2,5.0,5.11,489700.0],["2006-09-14",5.11,5.23,5.04,5.04,461600.0],["2006-09-15",5.08,5.23,5.01,5.18,640500.0],["2006-09-18",5.13,5.29,5.06,5.27,326100.0],["2006-09-19",5.25,5.31,5.11,5.26,338800.0],["2006-09-20",5.3,5.35,5.05,5.06,540800.0],["2006-09-21",5.16,5.25,4.9,5.03,616800.0],["2006-09-22",5.01,5.08,4.88,4.95,341700.0],["2006-09-25",4.91,5.39,4.87,5.24,1332300.0],["2006-09-26",5.27,5.4,5.21,5.32,448900.0],["2006-09-27",5.28,5.42,5.28,5.28,358800.0],["2006-09-28",5.37,5.48,5.31,5.37,539000.0],["2006-09-29",5.4,5.44,5.31,5.33,282100.0],["2006-10-02",5.3,5.35,5.09,5.12,462500.0],["2006-10-03",5.08,5.22,5.06,5.19,425200.0],["2006-10-04",5.2,5.41,5.18,5.4,503200.0],["2006-10-05",5.38,5.7,5.38,5.67,753100.0],["2006-10-06",5.67,5.77,5.56,5.65,461900.0],["2006-10-09",5.65,5.8,5.61,5.67,312300.0],["2006-10-10",5.69,5.8,5.61,5.7,296700.0],["2006-10-11",5.77,5.9,5.55,5.6,1031900.0],["2006-10-12",5.59,5.69,5.58,5.63,551100.0],["2006-10-13",5.63,5.8,5.58,5.8,695600.0],["2006-10-16",5.84,6.03,5.79,5.99,474400.0],["2006-10-17",6.0,6.06,5.75,6.02,401300.0],["2006-10-18",5.98,6.18,5.86,5.99,460100.0],["2006-10-19",5.98,6.1,5.88,5.9,353800.0],["2006-10-20",5.9,5.93,5.79,5.89,491500.0],["2006-10-23",5.88,5.94,5.73,5.8,814700.0],["2006-10-24",5.8,5.97,5.7,5.94,260300.0],["2006-10-25",5.97,6.0,5.88,5.96,400200.0],["2006-10-26",5.98,6.04,5.85,5.97,396400.0],["2006-10-27",6.0,6.09,5.96,5.99,298100.0],["2006-10-30",5.99,6.02,5.91,5.95,213100.0],["2006-10-31",5.92,5.92,5.64,5.88,410700.0],["2006-11-01",5.88,5.88,5.68,5.72,281600.0],["2006-11-02",5.63,5.84,5.56,5.7,238000.0],["2006-11-03",5.77,5.97,5.7,5.97,310000.0],["2006-11-06",6.01,6.1,5.92,6.05,287200.0],["2006-11-07",6.05,6.09,5.91,5.93,264800.0],["2006-11-08",5.9,6.19,5.89,6.17,262500.0],["2006-11-09",6.17,6.19,5.77,5.83,798000.0],["2006-11-10",6.05,6.38,6.01,6.15,887200.0],["2006-11-13",6.19,6.36,6.12,6.33,450900.0],["2006-11-14",6.23,6.34,6.08,6.34,462700.0],["2006-11-15",6.33,6.68,6.29,6.67,786000.0],["2006-11-16",6.75,6.83,6.66,6.76,850600.0],["2006-11-17",6.75,6.75,6.37,6.57,811400.0],["2006-11-20",6.6,6.74,6.58,6.68,439200.0],["2006-11-21",6.56,6.67,6.45,6.54,675500.0],["2006-11-22",6.5,6.5,6.3,6.3,675900.0],["2006-11-24",6.28,6.33,6.25,6.25,197700.0],["2006-11-27",6.37,6.37,6.07,6.14,514500.0],["2006-11-28",6.08,6.13,5.91,5.99,1707200.0],["2006-11-29",6.05,6.1,5.99,6.05,769500.0],["2006-11-30",5.97,6.2,5.97,6.15,1478000.0],["2006-12-01",6.14,6.22,6.0,6.14,615400.0],["2006-12-04",6.15,6.24,6.11,6.21,693700.0],["2006-12-05",6.2,6.24,6.1,6.14,714900.0],["2006-12-06",6.18,6.31,6.16,6.29,445800.0],["2006-12-07",6.3,6.35,6.16,6.17,463500.0],["2006-12-08",6.33,6.62,6.29,6.54,1006500.0],["2006-12-11",6.55,6.72,6.5,6.72,891700.0],["2006-12-12",6.7,6.96,6.64,6.96,1522400.0],["2006-12-13",6.99,7.08,6.9,7.06,1814800.0],["2006-12-14",7.06,7.19,7.02,7.09,1149500.0],["2006-12-15",7.13,7.26,7.06,7.26,1349000.0],["2006-12-18",7.26,7.68,7.26,7.51,2497500.0],["2006-12-19",7.56,7.56,7.34,7.45,1063000.0],["2006-12-20",7.48,7.51,7.4,7.44,718700.0],["2006-12-21",7.47,7.56,7.36,7.42,1057700.0],["2006-12-22",7.4,7.49,7.35,7.35,1730300.0],["2006-12-26",7.34,7.5,7.2,7.21,451700.0],["2006-12-27",7.26,7.38,7.21,7.34,364400.0],["2006-12-28",7.36,7.41,7.17,7.17,310400.0],["2006-12-29",7.16,7.21,7.03,7.21,548000.0],["2007-01-03",7.25,7.25,6.75,6.85,1109000.0],["2007-01-04",6.84,6.84,6.55,6.62,858800.0],["2007-01-05",6.21,6.58,6.0,6.46,830700.0],["2007-01-08",6.45,6.55,6.36,6.36,659000.0],["2007-01-09",6.28,6.32,6.17,6.27,935600.0],["2007-01-10",6.19,6.3,6.14,6.19,923200.0],["2007-01-11",6.15,6.25,6.15,6.21,1099700.0],["2007-01-12",6.23,6.35,6.22,6.27,1067000.0],["2007-01-16",6.27,6.39,6.27,6.34,674200.0],["2007-01-17",6.31,6.35,6.27,6.3,609800.0],["2007-01-18",6.3,6.4,6.15,6.24,583100.0],["2007-01-19",6.19,6.27,6.11,6.18,605100.0],["2007-01-22",6.18,6.26,6.1,6.22,668500.0],["2007-01-23",6.24,6.46,6.24,6.4,557900.0],["2007-01-24",6.58,6.58,6.37,6.4,436200.0],["2007-01-25",6.43,6.48,6.15,6.28,430300.0],["2007-01-26",6.48,6.48,6.22,6.33,277200.0],["2007-01-29",6.35,6.39,6.24,6.29,346500.0],["2007-01-30",6.29,6.39,6.22,6.39,1692500.0],["2007-01-31",6.37,6.42,5.95,6.32,459900.0],["2007-02-01",6.36,6.4,6.28,6.29,279800.0],["2007-02-02",6.47,6.47,6.25,6.39,258800.0],["2007-02-05",6.33,6.43,6.29,6.39,391500.0],["2007-02-06",6.42,6.5,6.35,6.45,489200.0],["2007-02-07",6.45,6.45,6.25,6.33,380700.0],["2007-02-08",6.34,6.37,6.25,6.26,216300.0],["2007-02-09",6.24,6.26,6.16,6.2,233700.0],["2007-02-12",6.19,6.27,6.19,6.25,201500.0],["2007-02-13",6.28,6.3,6.21,6.26,167400.0],["2007-02-14",6.2,6.27,6.2,6.21,188000.0],["2007-02-15",6.16,6.19,6.1,6.13,250600.0],["2007-02-16",6.13,6.16,5.95,6.12,357100.0],["2007-02-20",6.19,6.25,6.12,6.21,331100.0],["2007-02-21",6.16,6.32,6.14,6.31,422700.0],["2007-02-22",6.31,6.43,6.27,6.4,434800.0],["2007-02-23",6.4,6.42,6.25,6.26,414700.0],["2007-02-26",6.31,6.38,6.29,6.29,605500.0],["2007-02-27",6.1,6.29,6.1,6.17,503700.0],["2007-02-28",6.11,6.2,6.0,6.1,423200.0],["2007-03-01",6.22,6.35,6.09,6.32,719200.0],["2007-03-02",6.25,6.35,6.02,6.02,496900.0],["2007-03-05",5.96,6.0,5.75,5.94,659500.0],["2007-03-06",6.0,6.16,5.89,6.14,388600.0],["2007-03-07",6.12,6.28,6.05,6.18,559900.0],["2007-03-08",6.25,6.44,6.12,6.36,823800.0],["2007-03-09",6.45,6.72,6.26,6.4,956800.0],["2007-03-12",6.39,6.45,6.21,6.24,751400.0],["2007-03-13",6.17,6.29,6.09,6.09,443000.0],["2007-03-14",6.06,6.17,6.04,6.14,380700.0],["2007-03-15",6.17,6.47,6.15,6.44,917700.0],["2007-03-16",6.45,6.51,6.32,6.47,992100.0],["2007-03-19",6.48,6.62,6.48,6.54,463100.0],["2007-03-20",6.55,6.58,6.43,6.48,495900.0],["2007-03-21",6.56,6.93,6.53,6.85,1051600.0],["2007-03-22",6.8,6.94,6.79,6.94,553200.0],["2007-03-23",6.93,7.05,6.93,7.0,763800.0],["2007-03-26",7.0,7.08,6.89,7.03,657900.0],["2007-03-27",7.0,7.05,6.95,7.0,507500.0],["2007-03-28",6.98,7.05,6.89,6.96,966500.0],["2007-03-29",7.07,7.17,6.93,7.0,1847100.0],["2007-03-30",7.0,7.14,6.99,7.05,580500.0],["2007-04-02",7.05,7.1,6.99,7.02,1758900.0],["2007-04-03",7.0,7.33,7.0,7.28,636700.0],["2007-04-04",7.22,7.37,7.19,7.23,696900.0],["2007-04-05",7.23,7.33,7.21,7.33,422800.0],["2007-04-09",7.33,7.42,7.26,7.36,450400.0],["2007-04-10",7.4,7.6,7.35,7.55,858600.0],["2007-04-11",7.55,7.55,7.4,7.46,753100.0],["2007-04-12",7.47,7.57,7.45,7.55,742000.0],["2007-04-13",7.52,7.6,7.44,7.55,992700.0],["2007-04-16",7.6,7.69,7.51,7.65,650600.0],["2007-04-17",7.69,7.69,7.54,7.57,776300.0],["2007-04-18",7.52,7.57,7.47,7.54,336300.0],["2007-04-19",7.5,7.58,7.37,7.51,483600.0],["2007-04-20",7.66,7.66,7.42,7.59,422900.0],["2007-04-23",7.6,7.68,7.57,7.61,386900.0],["2007-04-24",7.7,7.84,7.62,7.83,621400.0],["2007-04-25",7.87,7.96,7.84,7.91,553600.0],["2007-04-26",7.9,8.15,7.8,8.14,2067600.0],["2007-04-27",8.03,8.31,8.03,8.26,1437800.0],["2007-04-30",8.26,8.41,8.2,8.22,2551900.0],["2007-05-01",8.19,8.19,8.02,8.07,655800.0],["2007-05-02",8.14,8.27,8.12,8.21,628000.0],["2007-05-03",8.21,8.29,8.15,8.25,452500.0],["2007-05-04",8.25,8.29,7.8,8.14,685100.0],["2007-05-07",8.05,8.15,7.98,8.04,854900.0],["2007-05-08",7.96,8.03,7.88,7.9,1076800.0],["2007-05-09",7.86,7.86,7.6,7.77,1143700.0],["2007-05-10",7.79,7.82,7.58,7.64,489900.0],["2007-05-11",7.7,7.81,7.68,7.77,796300.0],["2007-05-14",7.72,7.84,7.47,7.54,832000.0],["2007-05-15",7.2,7.43,7.1,7.27,1006700.0],["2007-05-16",7.3,7.35,7.16,7.29,574600.0],["2007-05-17",7.26,7.44,7.25,7.33,595200.0],["2007-05-18",7.32,7.39,7.28,7.33,496400.0],["2007-05-21",7.33,7.64,7.27,7.57,1057300.0],["2007-05-22",7.5,7.8,7.49,7.76,556900.0],["2007-05-23",7.8,7.93,7.75,7.77,451500.0],["2007-05-24",7.73,7.89,7.55,7.62,454300.0],["2007-05-25",7.69,7.87,7.68,7.79,463900.0],["2007-05-29",7.81,7.98,7.81,7.86,409500.0],["2007-05-30",7.77,7.95,7.77,7.91,417800.0],["2007-05-31",7.97,7.97,7.81,7.89,513700.0],["2007-06-01",7.95,8.2,7.92,8.16,1775300.0],["2007-06-04",8.15,8.28,8.15,8.18,537300.0],["2007-06-05",8.15,8.21,8.06,8.14,587200.0],["2007-06-06",8.04,8.31,8.01,8.15,741600.0],["2007-06-07",8.12,8.17,7.92,7.97,346400.0],["2007-06-08",7.91,7.97,7.71,7.97,221900.0],["2007-06-11",7.91,7.95,7.86,7.91,238900.0],["2007-06-12",7.81,7.93,7.78,7.82,284800.0],["2007-06-13",7.81,8.07,7.74,8.01,483700.0],["2007-06-14",8.07,8.1,7.98,8.04,369900.0],["2007-06-15",8.07,8.11,7.98,8.1,954200.0],["2007-06-18",8.11,8.16,8.03,8.1,536400.0],["2007-06-19",8.1,8.17,8.02,8.1,298600.0],["2007-06-20",8.1,8.13,7.86,7.9,310000.0],["2007-06-21",7.83,7.95,7.77,7.94,215100.0],["2007-06-22",7.94,7.98,7.85,7.86,638400.0],["2007-06-25",7.85,7.85,7.59,7.7,715700.0],["2007-06-26",7.64,7.7,7.49,7.56,493300.0],["2007-06-27",7.52,7.72,7.4,7.72,319300.0],["2007-06-28",8.0,8.0,7.48,7.79,513500.0],["2007-06-29",7.85,7.88,7.74,7.75,406100.0],["2007-07-02",7.7,7.9,7.7,7.89,255800.0],["2007-07-03",7.93,8.06,7.78,8.05,170500.0],["2007-07-05",8.05,8.14,7.85,7.99,388200.0],["2007-07-06",7.96,8.12,7.88,8.02,320300.0],["2007-07-09",8.05,8.09,7.93,7.99,258300.0],["2007-07-10",7.92,7.95,7.7,7.72,256300.0],["2007-07-11",7.68,7.79,7.6,7.75,428200.0],["2007-07-12",7.84,7.98,7.77,7.97,209200.0],["2007-07-13",7.91,7.99,7.87,7.93,156500.0],["2007-07-16",7.85,7.93,7.71,7.83,231100.0],["2007-07-17",7.87,7.92,7.73,7.79,189100.0],["2007-07-18",7.69,7.79,7.55,7.73,268600.0],["2007-07-19",7.83,7.84,7.7,7.81,264400.0],["2007-07-20",7.79,7.85,7.43,7.66,545600.0],["2007-07-23",7.63,7.64,7.51,7.52,297800.0],["2007-07-24",7.46,7.52,7.08,7.11,452700.0],["2007-07-25",7.24,7.25,6.97,7.16,403700.0],["2007-07-26",6.77,7.0,6.68,6.9,544600.0],["2007-07-27",6.78,6.96,6.68,6.71,412000.0],["2007-07-30",6.7,6.74,6.3,6.47,643300.0],["2007-07-31",6.59,6.8,6.3,6.33,419500.0],["2007-08-01",6.27,6.67,6.26,6.41,393700.0],["2007-08-02",6.36,6.41,5.62,5.98,1983200.0],["2007-08-03",5.81,5.98,5.41,5.46,812300.0],["2007-08-06",5.46,5.46,4.97,5.18,1331800.0],["2007-08-07",5.13,5.31,5.0,5.18,1391500.0],["2007-08-08",5.3,6.11,5.2,5.86,1468200.0],["2007-08-09",5.71,5.9,5.3,5.45,1112800.0],["2007-08-10",5.23,5.82,5.15,5.65,1341600.0],["2007-08-13",5.81,6.19,5.75,5.83,1831000.0],["2007-08-14",5.83,5.89,5.37,5.39,547900.0],["2007-08-15",5.39,5.52,5.14,5.18,415300.0],["2007-08-16",5.19,5.36,5.02,5.3,729300.0],["2007-08-17",5.3,5.65,5.18,5.38,628400.0],["2007-08-20",5.39,5.6,5.3,5.51,497400.0],["2007-08-21",5.39,5.58,5.35,5.51,437200.0],["2007-08-22",5.6,5.85,5.52,5.62,477700.0],["2007-08-23",5.66,5.76,5.49,5.5,407600.0],["2007-08-24",5.49,5.6,5.37,5.56,492700.0],["2007-08-27",5.51,5.65,5.46,5.58,632900.0],["2007-08-28",5.51,5.56,5.19,5.21,758300.0],["2007-08-29",5.26,5.59,5.23,5.51,322900.0],["2007-08-30",5.41,5.47,5.31,5.39,286800.0],["2007-08-31",5.51,5.61,5.45,5.6,654300.0],["2007-09-04",5.54,5.9,5.52,5.8,926700.0],["2007-09-05",6.33,6.33,5.55,5.6,291100.0],["2007-09-06",5.68,5.68,5.46,5.59,509700.0],["2007-09-07",5.33,5.58,5.28,5.51,541100.0],["2007-09-10",5.62,5.99,5.39,5.58,729800.0],["2007-09-11",5.58,5.61,5.57,5.59,585500.0],["2007-09-12",5.67,5.67,5.48,5.48,457700.0],["2007-09-13",5.57,5.62,5.5,5.54,406600.0],["2007-09-14",5.55,5.65,5.45,5.65,301200.0],["2007-09-17",5.68,5.68,5.36,5.38,906200.0],["2007-09-18",5.43,5.62,5.25,5.5,836000.0],["2007-09-19",5.6,5.65,5.42,5.48,735600.0],["2007-09-20",5.5,5.51,5.37,5.45,774200.0],["2007-09-21",5.5,5.5,5.4,5.42,1167800.0],["2007-09-24",5.49,5.62,5.48,5.49,568900.0],["2007-09-25",5.5,5.55,5.35,5.42,398900.0],["2007-09-26",5.5,5.5,5.33,5.36,418200.0],["2007-09-27",5.46,5.46,5.34,5.37,643000.0],["2007-09-28",5.37,5.43,5.36,5.36,633800.0],["2007-10-01",5.36,5.65,5.36,5.52,558100.0],["2007-10-02",5.56,5.7,5.51,5.67,485300.0],["2007-10-03",5.66,5.75,5.52,5.59,290200.0],["2007-10-04",5.64,5.66,5.52,5.58,177900.0],["2007-10-05",5.69,5.8,5.62,5.7,316600.0],["2007-10-08",5.72,5.72,5.55,5.6,142200.0],["2007-10-09",5.61,5.62,5.47,5.59,284700.0],["2007-10-10",5.61,5.73,5.53,5.66,249200.0],["2007-10-11",5.85,6.5,5.76,6.1,1602500.0],["2007-10-12",6.1,6.2,6.02,6.07,882100.0],["2007-10-15",6.25,6.27,6.08,6.17,534300.0],["2007-10-16",6.19,6.28,6.05,6.27,369600.0],["2007-10-17",6.29,6.5,6.26,6.39,489600.0],["2007-10-18",6.43,6.43,6.06,6.15,368500.0],["2007-10-19",6.14,6.22,5.88,5.89,761000.0],["2007-10-22",5.85,6.14,5.85,6.09,411500.0],["2007-10-23",6.2,6.29,6.1,6.24,438000.0],["2007-10-24",6.18,6.25,6.03,6.21,393000.0],["2007-10-25",6.26,6.38,6.13,6.22,589400.0],["2007-10-26",6.22,6.36,6.11,6.21,318000.0],["2007-10-29",6.26,6.34,6.15,6.18,298500.0],["2007-10-30",6.18,6.27,6.11,6.17,479600.0],["2007-10-31",6.12,6.35,6.11,6.27,363200.0],["2007-11-01",6.12,6.19,5.82,5.84,518000.0],["2007-11-02",6.06,6.06,5.8,5.93,296400.0],["2007-11-05",6.02,6.02,5.31,5.48,686200.0],["2007-11-06",5.58,5.72,5.31,5.69,1122600.0],["2007-11-07",5.64,5.64,5.33,5.34,547000.0],["2007-11-08",5.38,5.73,5.34,5.66,680100.0],["2007-11-09",5.48,5.63,5.41,5.47,420500.0],["2007-11-12",5.5,5.5,5.36,5.36,417100.0],["2007-11-13",5.29,5.73,5.29,5.73,528000.0],["2007-11-14",5.76,5.83,5.42,5.48,355800.0],["2007-11-15",5.48,5.57,5.32,5.36,437200.0],["2007-11-16",5.35,5.47,5.33,5.44,429200.0],["2007-11-19",5.35,5.41,5.32,5.39,514700.0],["2007-11-20",5.44,5.44,5.3,5.39,587900.0],["2007-11-21",5.35,5.39,5.32,5.35,391700.0],["2007-11-23",5.37,5.53,5.33,5.5,238900.0],["2007-11-26",5.44,5.65,5.43,5.52,382100.0],["2007-11-27",5.62,5.62,5.38,5.5,253400.0],["2007-11-28",5.51,5.71,5.51,5.71,361000.0],["2007-11-29",5.71,5.71,5.54,5.61,274700.0],["2007-11-30",5.68,5.68,5.34,5.38,525900.0],["2007-12-03",5.4,5.43,5.34,5.38,410200.0],["2007-12-04",5.38,5.45,5.33,5.33,353200.0],["2007-12-05",5.46,5.46,5.33,5.38,425600.0],["2007-12-06",5.39,5.6,5.31,5.6,297900.0],["2007-12-07",5.53,5.62,5.46,5.52,300400.0],["2007-12-10",5.54,5.69,5.47,5.66,312800.0],["2007-12-11",5.68,5.7,5.44,5.46,308200.0],["2007-12-12",5.57,5.7,5.35,5.44,329300.0],["2007-12-13",5.35,5.5,5.29,5.49,357300.0],["2007-12-14",5.39,5.44,5.3,5.38,346900.0],["2007-12-17",5.33,5.35,5.04,5.04,294600.0],["2007-12-18",5.1,5.17,4.93,5.1,502300.0],["2007-12-19",5.08,5.18,4.99,5.13,192900.0],["2007-12-20",5.17,5.33,5.03,5.31,239200.0],["2007-12-21",5.38,5.54,5.38,5.48,729400.0],["2007-12-24",5.51,5.57,5.48,5.57,105600.0],["2007-12-26",5.5,5.67,5.49,5.55,332700.0],["2007-12-27",5.51,5.6,5.21,5.21,326600.0],["2007-12-28",5.22,5.35,5.21,5.31,374400.0],["2007-12-31",5.33,5.46,5.19,5.45,386300.0],["2008-01-02",5.45,5.47,5.32,5.4,393800.0],["2008-01-03",5.4,5.48,5.34,5.36,323200.0],["2008-01-04",5.3,5.33,5.02,5.03,349300.0],["2008-01-07",5.03,5.18,4.97,4.99,408200.0],["2008-01-08",5.01,5.05,4.79,4.85,368100.0],["2008-01-09",4.76,4.97,4.47,4.89,1058800.0],["2008-01-10",4.8,4.9,4.62,4.83,426200.0],["2008-01-11",4.76,4.77,4.62,4.62,198100.0],["2008-01-14",4.66,4.78,4.43,4.71,306400.0],["2008-01-15",4.62,4.68,4.55,4.59,251000.0],["2008-01-16",4.55,4.69,4.5,4.54,463800.0],["2008-01-17",4.59,4.59,4.34,4.34,238000.0],["2008-01-18",4.37,4.37,4.05,4.2,566800.0],["2008-01-22",4.03,4.36,4.01,4.07,399900.0],["2008-01-23",3.93,4.1,3.76,4.0,739700.0],["2008-01-24",4.06,4.13,3.97,3.99,368600.0],["2008-01-25",4.08,4.28,4.05,4.12,515800.0],["2008-01-28",4.13,4.59,4.04,4.59,427500.0],["2008-01-29",4.65,4.85,4.4,4.73,738800.0],["2008-01-30",4.67,4.96,4.55,4.62,482300.0],["2008-01-31",4.52,4.95,4.52,4.87,666100.0],["2008-02-01",4.92,4.92,4.62,4.74,427200.0],["2008-02-04",4.7,4.83,4.61,4.83,369200.0],["2008-02-05",4.7,4.82,4.56,4.57,203400.0],["2008-02-06",4.64,4.75,4.46,4.52,268600.0],["2008-02-07",4.53,4.79,4.48,4.79,312600.0],["2008-02-08",4.77,4.9,4.7,4.79,458200.0],["2008-02-11",4.78,4.79,4.56,4.73,220300.0],["2008-02-12",4.76,4.8,4.67,4.77,160800.0],["2008-02-13",4.81,5.11,4.73,5.11,312100.0],["2008-02-14",5.13,5.14,4.99,4.99,236300.0],["2008-02-15",4.97,4.98,4.65,4.83,289900.0],["2008-02-19",4.91,5.05,4.83,5.04,264300.0],["2008-02-20",5.02,5.49,4.95,5.48,446300.0],["2008-02-21",5.44,5.5,4.98,5.02,393200.0],["2008-02-22",5.11,5.15,4.7,4.78,443100.0],["2008-02-25",4.77,4.82,4.51,4.74,524700.0],["2008-02-26",4.72,5.35,4.67,5.22,483800.0],["2008-02-27",5.14,5.19,4.38,4.38,1063700.0],["2008-02-28",4.38,4.74,4.38,4.72,620300.0],["2008-02-29",4.72,4.73,4.41,4.43,585700.0],["2008-03-03",4.4,4.6,4.29,4.51,449900.0],["2008-03-04",4.52,4.67,4.41,4.49,805900.0],["2008-03-05",4.56,4.71,4.47,4.7,379400.0],["2008-03-06",4.66,4.77,4.55,4.61,608200.0],["2008-03-07",4.53,4.73,4.53,4.58,390300.0],["2008-03-10",4.67,4.67,4.51,4.59,344800.0],["2008-03-11",4.7,4.89,4.58,4.89,344200.0],["2008-03-12",4.8,4.85,4.64,4.66,315000.0],["2008-03-13",4.59,4.84,4.55,4.84,371000.0],["2008-03-14",4.87,4.92,4.6,4.68,542700.0],["2008-03-17",4.5,4.99,4.49,4.78,390700.0],["2008-03-18",4.94,5.14,4.84,5.05,538000.0],["2008-03-19",5.08,5.08,4.64,4.64,428200.0],["2008-03-20",4.66,5.0,4.55,4.68,1367700.0],["2008-03-24",4.64,4.96,4.59,4.85,383700.0],["2008-03-25",4.81,5.03,4.81,5.02,390100.0],["2008-03-26",4.96,5.2,4.9,5.2,620300.0],["2008-03-27",5.19,5.21,4.98,5.02,669900.0],["2008-03-28",5.0,5.08,4.92,4.97,456300.0],["2008-03-31",4.92,5.2,4.92,5.1,293200.0],["2008-04-01",5.23,5.24,5.0,5.1,767100.0],["2008-04-02",5.1,5.21,4.94,5.1,385800.0],["2008-04-03",4.99,5.13,4.98,5.13,327500.0],["2008-04-04",5.17,5.35,5.14,5.29,270100.0],["2008-04-07",5.33,5.4,5.29,5.29,172200.0],["2008-04-08",5.41,5.55,5.32,5.52,325100.0],["2008-04-09",5.51,5.59,5.21,5.27,280000.0],["2008-04-10",5.28,5.61,5.28,5.61,472000.0],["2008-04-11",5.55,5.55,5.24,5.24,357600.0],["2008-04-14",5.29,5.55,5.24,5.47,304800.0],["2008-04-15",5.52,5.57,5.45,5.55,328700.0],["2008-04-16",5.62,5.82,5.57,5.77,531600.0],["2008-04-17",5.73,5.78,5.63,5.67,141200.0],["2008-04-18",5.75,5.87,5.64,5.84,420700.0],["2008-04-21",5.89,5.9,5.63,5.68,268900.0],["2008-04-22",5.68,5.78,5.35,5.49,431400.0],["2008-04-23",5.52,5.67,5.46,5.63,205200.0],["2008-04-24",5.65,5.94,5.51,5.74,337300.0],["2008-04-25",5.79,5.83,5.56,5.79,295400.0],["2008-04-28",5.7,5.83,5.56,5.64,337100.0],["2008-04-29",5.66,5.66,5.47,5.47,207200.0],["2008-04-30",5.51,5.59,5.34,5.49,323800.0],["2008-05-01",5.42,5.57,5.36,5.41,366100.0],["2008-05-02",5.48,6.15,5.43,5.51,1187900.0],["2008-05-05",5.84,6.05,5.8,5.99,649800.0],["2008-05-06",6.04,6.11,5.89,6.08,611400.0],["2008-05-07",6.02,6.11,5.82,5.84,388000.0],["2008-05-08",5.91,6.2,5.9,6.2,536200.0],["2008-05-09",6.27,6.31,6.13,6.24,505600.0],["2008-05-12",6.25,6.48,6.17,6.35,503600.0],["2008-05-13",6.4,6.65,6.38,6.56,582200.0],["2008-05-14",6.54,6.89,6.54,6.67,1205200.0],["2008-05-15",6.69,6.84,6.68,6.73,581700.0],["2008-05-16",6.9,6.91,6.65,6.74,833000.0],["2008-05-19",6.72,6.8,6.55,6.65,833900.0],["2008-05-20",6.52,6.64,6.25,6.52,675200.0],["2008-05-21",6.55,6.87,6.55,6.62,528200.0],["2008-05-22",6.68,6.71,6.48,6.52,412900.0],["2008-05-23",6.48,6.55,6.38,6.4,250600.0],["2008-05-27",6.32,6.7,6.32,6.7,375700.0],["2008-05-28",6.74,7.7,6.65,7.7,1474600.0],["2008-05-29",7.77,7.77,6.92,6.96,1535500.0],["2008-05-30",6.95,7.16,6.8,7.05,672700.0],["2008-06-02",7.09,7.75,7.02,7.45,2208300.0],["2008-06-03",7.5,8.1,7.29,7.98,2903100.0],["2008-06-04",7.98,8.0,7.47,7.65,1216300.0],["2008-06-05",7.7,8.23,7.62,8.2,1046100.0],["2008-06-06",8.18,8.19,7.85,7.87,651800.0],["2008-06-09",8.14,8.26,7.68,8.26,782100.0],["2008-06-10",8.24,8.29,7.88,7.89,1244700.0],["2008-06-11",7.89,7.97,7.76,7.86,1068400.0],["2008-06-12",7.78,8.03,7.74,7.97,532300.0],["2008-06-13",8.11,8.15,7.91,8.1,495400.0],["2008-06-16",8.05,8.07,7.91,7.95,684800.0],["2008-06-17",7.89,8.1,7.78,8.1,396100.0],["2008-06-18",7.95,8.1,7.78,8.09,431800.0],["2008-06-19",8.17,8.41,7.98,8.14,915200.0],["2008-06-20",8.2,8.23,7.86,8.1,1041000.0],["2008-06-23",8.12,8.12,7.83,8.01,526800.0],["2008-06-24",7.89,8.04,7.73,7.75,670100.0],["2008-06-25",7.75,7.99,7.65,7.92,474800.0],["2008-06-26",7.96,8.04,7.75,8.0,572700.0],["2008-06-27",8.01,8.09,7.82,7.93,1595900.0],["2008-06-30",7.89,8.09,7.83,7.86,571100.0],["2008-07-01",7.8,7.93,7.55,7.82,471500.0],["2008-07-02",7.77,7.89,7.18,7.33,876500.0],["2008-07-03",7.23,7.41,7.03,7.2,322200.0],["2008-07-07",7.11,7.35,6.65,6.95,735800.0],["2008-07-08",6.85,6.93,6.42,6.92,620000.0],["2008-07-09",6.96,6.97,6.65,6.66,311400.0],["2008-07-10",6.72,7.07,6.56,7.01,779500.0],["2008-07-11",6.77,7.23,6.65,7.2,516200.0],["2008-07-14",7.2,7.24,6.92,7.16,273200.0],["2008-07-15",6.99,7.41,6.88,7.05,468800.0],["2008-07-16",7.12,7.29,7.03,7.13,390400.0],["2008-07-17",7.15,7.36,7.09,7.27,553600.0],["2008-07-18",7.31,7.38,7.19,7.29,475800.0],["2008-07-21",7.33,7.5,7.2,7.5,291100.0],["2008-07-22",7.45,7.75,7.38,7.66,576700.0],["2008-07-23",7.71,7.74,7.53,7.59,758600.0],["2008-07-24",7.74,7.74,7.32,7.37,730200.0],["2008-07-25",7.25,7.48,7.25,7.35,694900.0],["2008-07-28",7.28,7.32,7.14,7.3,1077600.0],["2008-07-29",7.35,7.4,6.73,7.07,1360900.0],["2008-07-30",7.1,7.43,7.05,7.43,560400.0],["2008-07-31",6.8,7.5,6.8,7.32,653000.0],["2008-08-01",7.49,8.1,7.32,8.01,1138200.0],["2008-08-04",8.0,8.19,7.76,7.9,1756200.0],["2008-08-05",7.82,8.15,7.82,7.99,984100.0],["2008-08-06",7.96,8.25,7.91,8.2,1354800.0],["2008-08-07",8.25,8.57,8.13,8.41,895500.0],["2008-08-08",8.47,8.47,8.07,8.43,792200.0],["2008-08-11",8.5,8.65,8.4,8.49,1283200.0],["2008-08-12",8.51,8.55,8.38,8.43,707300.0],["2008-08-13",8.51,8.76,8.36,8.76,1488100.0],["2008-08-14",8.65,8.92,8.53,8.82,1057900.0],["2008-08-15",8.8,8.8,8.17,8.34,624800.0],["2008-08-18",8.35,8.48,8.11,8.2,599400.0],["2008-08-19",8.01,8.34,8.0,8.28,545000.0],["2008-08-20",8.32,8.55,8.31,8.39,685200.0],["2008-08-21",8.41,8.43,8.3,8.4,677600.0],["2008-08-22",8.41,8.51,8.36,8.49,831000.0],["2008-08-25",8.5,8.5,8.35,8.42,536900.0],["2008-08-26",8.43,8.54,8.41,8.46,378000.0],["2008-08-27",8.45,8.72,8.3,8.71,468800.0],["2008-08-28",8.75,8.84,8.54,8.83,481800.0],["2008-08-29",8.81,8.89,8.53,8.58,331700.0],["2008-09-02",8.41,8.66,8.02,8.1,855900.0],["2008-09-03",8.03,8.03,7.39,7.48,1531200.0],["2008-09-04",7.47,7.65,7.21,7.24,978300.0],["2008-09-05",7.17,7.35,7.05,7.19,1519200.0],["2008-09-08",7.79,7.83,7.05,7.16,764900.0],["2008-09-09",7.11,7.18,6.64,6.66,790500.0],["2008-09-10",6.92,7.01,6.7,6.81,884600.0],["2008-09-11",6.75,6.96,6.56,6.77,1275300.0],["2008-09-12",6.76,7.02,6.76,6.93,945700.0],["2008-09-15",6.81,6.89,6.44,6.47,758700.0],["2008-09-16",6.29,6.71,6.21,6.71,870700.0],["2008-09-17",6.64,6.72,5.99,5.99,886400.0],["2008-09-18",6.16,6.3,5.95,6.16,1257700.0],["2008-09-19",6.58,7.15,6.44,7.13,3008900.0],["2008-09-22",7.17,7.68,7.07,7.29,556700.0],["2008-09-23",7.21,7.29,6.86,6.86,464100.0],["2008-09-24",6.91,7.02,6.8,6.87,327300.0],["2008-09-25",6.84,7.22,6.84,7.09,392400.0],["2008-09-26",6.9,7.0,6.57,6.98,472600.0],["2008-09-29",6.84,7.16,6.31,6.7,972600.0],["2008-09-30",6.9,7.46,6.8,7.3,1104800.0],["2008-10-01",7.2,7.25,6.87,7.01,640700.0],["2008-10-02",7.01,7.21,6.33,6.37,787300.0],["2008-10-03",6.45,6.79,6.13,6.19,639600.0],["2008-10-06",6.0,6.02,5.33,5.83,648200.0],["2008-10-07",5.98,6.06,5.22,5.27,549000.0],["2008-10-08",5.09,5.39,4.81,5.08,926100.0],["2008-10-09",5.27,5.32,4.61,4.61,687400.0],["2008-10-10",4.12,5.53,4.0,5.2,1064000.0],["2008-10-13",5.53,5.85,5.29,5.75,1005700.0],["2008-10-14",6.0,6.1,5.51,5.9,1551900.0],["2008-10-15",5.39,5.81,5.35,5.4,938400.0],["2008-10-16",5.48,5.77,5.11,5.48,1477600.0],["2008-10-17",4.96,5.78,4.9,5.46,734200.0],["2008-10-20",5.79,5.85,5.42,5.76,649000.0],["2008-10-21",5.78,6.07,5.5,5.65,701700.0],["2008-10-22",5.26,5.57,4.96,5.15,762600.0],["2008-10-23",5.24,5.51,4.87,5.14,721500.0],["2008-10-24",4.64,4.92,4.36,4.64,703100.0],["2008-10-27",4.53,4.65,4.18,4.2,734100.0],["2008-10-28",4.38,4.85,4.13,4.85,649800.0],["2008-10-29",4.87,5.0,4.56,4.79,1009100.0],["2008-10-30",4.79,5.77,4.79,5.72,754100.0],["2008-10-31",5.73,5.82,5.18,5.75,781700.0],["2008-11-03",5.67,5.77,5.35,5.4,723700.0],["2008-11-04",5.51,5.52,5.03,5.3,1069000.0],["2008-11-05",5.17,5.33,5.05,5.11,578800.0],["2008-11-06",4.98,4.99,4.22,4.53,1394400.0],["2008-11-07",4.58,4.84,4.46,4.84,422000.0],["2008-11-10",5.01,5.17,4.7,4.77,351500.0],["2008-11-11",4.63,4.8,4.5,4.57,351500.0],["2008-11-12",4.45,4.55,4.15,4.15,357000.0],["2008-11-13",4.17,4.48,3.85,4.41,998700.0],["2008-11-14",4.39,4.41,3.94,3.95,461700.0],["2008-11-17",3.93,4.13,3.93,3.96,450600.0],["2008-11-18",4.0,4.24,3.88,4.05,782900.0],["2008-11-19",4.02,4.15,3.65,3.65,635500.0],["2008-11-20",3.79,3.79,3.3,3.3,840100.0],["2008-11-21",3.44,3.52,3.04,3.52,848200.0],["2008-11-24",3.03,3.98,3.03,3.93,705700.0],["2008-11-25",3.92,4.04,3.65,4.04,678900.0],["2008-11-26",3.9,4.59,3.79,4.59,536900.0],["2008-11-28",4.5,4.63,4.38,4.6,269200.0],["2008-12-01",4.47,4.47,3.56,3.57,598300.0],["2008-12-02",3.66,4.08,3.52,3.73,755500.0],["2008-12-03",3.65,4.09,3.63,4.03,566300.0],["2008-12-04",3.98,4.21,3.64,3.77,760900.0],["2008-12-05",3.66,3.88,3.46,3.74,752400.0],["2008-12-08",3.9,4.08,3.76,4.03,574100.0],["2008-12-09",3.9,4.16,3.75,3.76,602000.0],["2008-12-10",3.83,4.0,3.69,3.84,910900.0],["2008-12-11",4.1,4.17,3.52,3.58,964000.0],["2008-12-12",3.47,3.86,3.44,3.8,678500.0],["2008-12-15",3.92,3.98,3.63,3.68,542100.0],["2008-12-16",3.77,4.07,3.64,4.07,518100.0],["2008-12-17",3.97,4.25,3.97,4.12,431400.0],["2008-12-18",4.11,4.22,3.75,3.79,543300.0],["2008-12-19",3.93,4.12,3.81,3.85,775200.0],["2008-12-22",3.98,4.0,3.61,3.83,373000.0],["2008-12-23",3.86,3.95,3.53,3.55,452500.0],["2008-12-24",3.64,3.65,3.4,3.52,242300.0],["2008-12-26",3.53,3.58,3.38,3.48,249000.0],["2008-12-29",3.49,3.6,3.29,3.32,552900.0],["2008-12-30",3.35,3.42,2.97,2.98,1530700.0],["2008-12-31",2.98,3.73,2.98,3.7,1345700.0],["2009-01-02",3.66,3.98,3.56,3.93,501500.0],["2009-01-05",3.94,4.25,3.77,4.18,696400.0],["2009-01-06",4.13,4.68,4.13,4.51,487200.0],["2009-01-07",4.44,4.44,4.14,4.24,300700.0],["2009-01-08",4.29,4.5,4.2,4.48,312500.0],["2009-01-09",4.46,4.46,4.2,4.22,419300.0],["2009-01-12",4.18,4.19,4.02,4.03,388200.0],["2009-01-13",4.0,4.16,3.94,4.13,363300.0],["2009-01-14",4.13,4.2,3.91,4.1,440400.0],["2009-01-15",4.09,4.24,3.9,4.16,480900.0],["2009-01-16",4.22,4.24,3.99,4.21,370600.0],["2009-01-20",4.16,4.17,3.75,3.75,744400.0],["2009-01-21",3.8,4.42,3.75,4.39,429300.0],["2009-01-22",4.22,4.22,3.91,3.98,345200.0],["2009-01-23",3.93,4.21,3.81,4.02,322400.0],["2009-01-26",3.93,4.22,3.84,4.02,501800.0],["2009-01-27",4.0,4.12,3.85,4.11,349600.0],["2009-01-28",4.19,4.35,4.09,4.35,262200.0],["2009-01-29",4.27,4.31,4.04,4.04,240000.0],["2009-01-30",4.15,4.45,4.04,4.21,598000.0],["2009-02-02",4.24,4.28,4.0,4.03,393100.0],["2009-02-03",4.2,4.21,3.97,4.13,477000.0],["2009-02-04",4.12,4.3,4.03,4.04,347500.0],["2009-02-05",4.01,4.13,3.89,4.07,350500.0],["2009-02-06",4.08,4.3,4.03,4.29,410300.0],["2009-02-09",4.25,4.33,4.11,4.19,324700.0],["2009-02-10",4.14,4.29,3.81,3.81,496300.0],["2009-02-11",3.97,4.0,3.8,3.82,394900.0],["2009-02-12",3.75,4.01,3.73,3.96,459400.0],["2009-02-13",3.85,4.16,3.56,4.05,457000.0],["2009-02-17",3.9,3.97,3.76,3.76,420300.0],["2009-02-18",3.82,3.86,3.62,3.64,263400.0],["2009-02-19",3.7,3.78,3.58,3.58,222300.0],["2009-02-20",3.51,3.57,3.27,3.34,382700.0],["2009-02-23",3.45,3.45,2.83,2.84,552700.0],["2009-02-24",2.92,3.13,2.81,3.11,543800.0],["2009-02-25",3.09,3.11,2.96,3.0,334900.0],["2009-02-26",3.03,3.11,2.88,2.98,243700.0],["2009-02-27",2.91,3.1,2.88,2.97,516700.0],["2009-03-02",2.92,3.53,2.9,2.94,751300.0],["2009-03-03",2.98,3.01,2.59,2.61,918600.0],["2009-03-04",2.68,2.72,2.35,2.63,784400.0],["2009-03-05",2.54,2.62,2.32,2.32,476000.0],["2009-03-06",2.35,2.54,2.3,2.52,406200.0],["2009-03-09",2.48,2.67,2.34,2.34,296600.0],["2009-03-10",2.42,2.59,2.34,2.59,361700.0],["2009-03-11",2.59,2.66,2.49,2.53,217900.0],["2009-03-12",2.52,2.88,2.5,2.83,386400.0],["2009-03-13",2.84,2.85,2.68,2.76,440900.0],["2009-03-16",2.81,2.88,2.65,2.73,249400.0],["2009-03-17",2.72,2.88,2.69,2.88,303000.0],["2009-03-18",2.87,3.04,2.74,2.9,369100.0],["2009-03-19",2.87,3.05,2.86,2.95,379300.0],["2009-03-20",2.98,3.0,2.46,2.46,1119600.0],["2009-03-23",2.54,2.99,2.54,2.99,474400.0],["2009-03-24",2.91,2.93,2.55,2.55,391600.0],["2009-03-25",2.55,2.84,2.55,2.75,1712300.0],["2009-03-26",2.81,2.93,2.67,2.93,497200.0],["2009-03-27",2.71,2.77,2.6,2.68,1339600.0],["2009-03-30",2.55,2.57,2.37,2.5,827900.0],["2009-03-31",2.53,2.57,2.4,2.53,949700.0],["2009-04-01",2.46,2.59,2.42,2.48,519500.0],["2009-04-02",2.54,2.61,2.42,2.5,755100.0],["2009-04-03",2.48,2.5,2.37,2.44,605200.0],["2009-04-06",2.41,2.42,2.34,2.39,335400.0],["2009-04-07",2.4,2.45,2.29,2.3,430100.0],["2009-04-08",2.35,2.35,2.22,2.35,321500.0],["2009-04-09",2.49,2.62,2.36,2.59,564600.0],["2009-04-13",2.56,2.59,2.5,2.56,365700.0],["2009-04-14",2.58,2.75,2.43,2.47,565500.0],["2009-04-15",2.46,2.54,2.43,2.54,334900.0],["2009-04-16",2.55,2.71,2.52,2.7,392800.0],["2009-04-17",2.71,2.85,2.67,2.82,715200.0],["2009-04-20",2.73,2.77,2.58,2.58,421000.0],["2009-04-21",2.55,2.88,2.5,2.88,380300.0],["2009-04-22",2.8,2.92,2.66,2.77,499800.0],["2009-04-23",2.76,2.84,2.59,2.62,489400.0],["2009-04-24",2.65,2.83,2.61,2.82,498900.0],["2009-04-27",2.73,2.82,2.64,2.74,680200.0],["2009-04-28",2.71,2.87,2.69,2.8,421000.0],["2009-04-29",2.8,3.25,2.8,3.25,536200.0],["2009-04-30",3.29,3.29,2.8,2.8,469600.0],["2009-05-01",2.78,2.99,2.68,2.76,533400.0],["2009-05-04",2.82,2.89,2.75,2.88,617000.0],["2009-05-05",2.86,2.97,2.72,2.8,550600.0],["2009-05-06",2.94,3.05,2.72,2.96,753700.0],["2009-05-07",3.02,3.15,2.74,2.83,405200.0],["2009-05-08",2.87,3.05,2.87,3.0,435100.0],["2009-05-11",2.84,3.01,2.84,2.97,326400.0],["2009-05-12",2.99,3.03,2.87,2.95,397000.0],["2009-05-13",2.93,2.95,2.78,2.79,321100.0],["2009-05-14",2.82,2.88,2.75,2.79,271800.0],["2009-05-15",2.78,2.85,2.65,2.68,354600.0],["2009-05-18",2.72,2.79,2.7,2.76,302500.0],["2009-05-19",2.7,2.8,2.7,2.77,320700.0],["2009-05-20",2.79,2.93,2.7,2.73,343300.0],["2009-05-21",2.67,2.8,2.62,2.78,500100.0],["2009-05-22",2.8,2.89,2.67,2.68,323800.0],["2009-05-26",2.65,2.92,2.61,2.89,324300.0],["2009-05-27",2.89,3.03,2.83,2.92,418700.0],["2009-05-28",2.95,2.95,2.76,2.86,391100.0],["2009-05-29",2.83,2.9,2.8,2.88,611600.0],["2009-06-01",2.9,2.96,2.65,2.73,1023100.0],["2009-06-02",2.64,2.8,2.55,2.71,2290100.0],["2009-06-03",2.68,2.75,2.67,2.72,507400.0],["2009-06-04",2.75,3.07,2.75,3.05,474800.0],["2009-06-05",3.09,3.31,3.03,3.26,624800.0],["2009-06-08",3.16,3.25,3.04,3.19,311600.0],["2009-06-09",3.22,3.37,3.11,3.3,212700.0],["2009-06-10",3.29,3.33,3.02,3.31,356800.0],["2009-06-11",3.31,3.39,3.25,3.29,376300.0],["2009-06-12",3.26,3.46,3.14,3.46,382700.0],["2009-06-15",3.38,3.42,3.27,3.28,524000.0],["2009-06-16",3.32,3.47,3.25,3.28,380000.0],["2009-06-17",3.28,3.38,3.15,3.22,510300.0],["2009-06-18",3.22,3.25,3.0,3.11,457400.0],["2009-06-19",3.17,3.18,2.84,2.85,1204900.0],["2009-06-22",2.79,2.92,2.79,2.82,509300.0],["2009-06-23",2.9,2.94,2.62,2.67,524900.0],["2009-06-24",2.7,2.78,2.64,2.72,275800.0],["2009-06-25",2.64,2.82,2.64,2.81,300500.0],["2009-06-26",2.75,2.97,2.75,2.97,668500.0],["2009-06-29",2.97,2.99,2.77,2.9,329900.0],["2009-06-30",2.86,2.91,2.77,2.85,333000.0],["2009-07-01",2.89,2.97,2.82,2.95,762800.0],["2009-07-02",2.94,2.94,2.69,2.83,305000.0],["2009-07-06",2.74,2.74,2.63,2.66,365800.0],["2009-07-07",2.66,2.66,2.46,2.47,530900.0],["2009-07-08",2.45,2.53,2.22,2.28,537300.0],["2009-07-09",2.29,2.47,2.29,2.41,512400.0],["2009-07-10",2.4,2.42,2.3,2.31,271900.0],["2009-07-13",2.32,2.36,2.27,2.34,265900.0],["2009-07-14",2.39,2.53,2.32,2.53,317400.0],["2009-07-15",2.57,2.81,2.54,2.79,345600.0],["2009-07-16",2.76,2.83,2.68,2.8,196400.0],["2009-07-17",2.78,2.84,2.73,2.83,245600.0],["2009-07-20",2.86,2.86,2.59,2.65,374600.0],["2009-07-21",2.66,2.76,2.6,2.7,174100.0],["2009-07-22",2.69,2.74,2.65,2.66,289900.0],["2009-07-23",2.64,2.85,2.64,2.85,419000.0],["2009-07-24",2.82,2.9,2.79,2.9,197200.0],["2009-07-27",2.9,2.94,2.82,2.86,235200.0],["2009-07-28",2.82,2.92,2.78,2.91,169400.0],["2009-07-29",2.88,2.89,2.67,2.68,289300.0],["2009-07-30",2.74,2.95,2.7,2.86,542600.0],["2009-07-31",2.83,2.96,2.63,2.63,546300.0],["2009-08-03",2.66,2.75,2.65,2.7,504900.0],["2009-08-04",2.69,2.9,2.65,2.85,528400.0],["2009-08-05",2.84,2.93,2.66,2.68,313700.0],["2009-08-06",2.69,2.74,2.61,2.64,255600.0],["2009-08-07",2.68,2.7,2.52,2.53,700500.0],["2009-08-10",2.5,2.74,2.5,2.61,283400.0],["2009-08-11",2.61,2.63,2.5,2.52,286300.0],["2009-08-12",2.53,2.63,2.52,2.58,291300.0],["2009-08-13",2.6,2.63,2.55,2.57,348500.0],["2009-08-14",2.57,2.62,2.4,2.4,279200.0],["2009-08-17",2.35,2.4,2.26,2.36,660900.0],["2009-08-18",2.37,2.47,2.35,2.46,213100.0],["2009-08-19",2.41,2.49,2.34,2.4,424400.0],["2009-08-20",2.4,2.45,2.3,2.41,322100.0],["2009-08-21",2.47,2.55,2.41,2.5,622900.0],["2009-08-24",2.52,2.66,2.51,2.65,457600.0],["2009-08-25",2.68,2.72,2.61,2.62,200200.0],["2009-08-26",2.61,2.66,2.57,2.65,215000.0],["2009-08-27",2.65,2.67,2.52,2.61,143000.0],["2009-08-28",2.64,2.81,2.56,2.74,380500.0],["2009-08-31",2.71,2.72,2.6,2.67,408800.0],["2009-09-01",2.64,2.71,2.5,2.53,414100.0],["2009-09-02",2.51,2.58,2.36,2.36,318600.0],["2009-09-03",2.42,2.69,2.42,2.68,612500.0],["2009-09-04",2.65,2.73,2.59,2.72,301400.0],["2009-09-08",2.74,2.76,2.65,2.75,506700.0],["2009-09-09",2.81,2.94,2.71,2.94,420800.0],["2009-09-10",2.94,3.17,2.85,3.11,552500.0],["2009-09-11",3.11,3.46,3.08,3.37,617300.0],["2009-09-14",3.34,3.43,3.18,3.37,900500.0],["2009-09-15",3.35,3.44,3.29,3.35,642500.0],["2009-09-16",3.34,3.47,3.34,3.44,338300.0],["2009-09-17",3.45,3.51,3.32,3.36,944000.0],["2009-09-18",3.38,3.43,3.25,3.42,631100.0],["2009-09-21",3.34,3.36,3.24,3.24,247900.0],["2009-09-22",3.27,3.31,3.15,3.28,491300.0],["2009-09-23",3.28,3.3,3.15,3.18,331700.0],["2009-09-24",3.2,3.22,3.0,3.1,328600.0],["2009-09-25",3.09,3.19,3.03,3.19,367800.0],["2009-09-28",3.2,3.3,3.16,3.2,241400.0],["2009-09-29",3.19,3.28,3.09,3.23,409300.0],["2009-09-30",3.24,3.27,3.07,3.21,483900.0],["2009-10-01",3.18,3.21,2.99,2.99,397400.0],["2009-10-02",2.93,3.09,2.93,3.08,299100.0],["2009-10-05",3.09,3.21,3.03,3.05,618900.0],["2009-10-06",3.06,3.2,3.05,3.2,346600.0],["2009-10-07",3.18,3.43,3.18,3.42,1192700.0],["2009-10-08",3.47,3.52,3.39,3.39,358000.0],["2009-10-09",3.38,3.42,3.3,3.37,255300.0],["2009-10-12",3.4,3.48,3.31,3.34,351000.0],["2009-10-13",3.34,3.47,3.28,3.47,295000.0],["2009-10-14",3.53,3.59,3.39,3.51,351800.0],["2009-10-15",3.48,3.5,3.35,3.41,197300.0],["2009-10-16",3.37,3.46,3.3,3.4,199400.0],["2009-10-19",3.43,3.47,3.36,3.42,329900.0],["2009-10-20",3.43,3.48,3.25,3.31,297100.0],["2009-10-21",3.25,3.69,3.23,3.4,530400.0],["2009-10-22",3.38,3.5,3.26,3.49,355200.0],["2009-10-23",3.5,3.58,3.24,3.26,390100.0],["2009-10-26",3.28,3.36,3.05,3.09,510600.0],["2009-10-27",3.13,3.17,3.02,3.1,783300.0],["2009-10-28",3.09,3.13,2.95,2.95,592600.0],["2009-10-29",3.0,3.1,2.92,3.02,374000.0],["2009-10-30",3.0,3.13,2.88,3.01,834900.0],["2009-11-02",3.04,3.1,2.97,3.07,372100.0],["2009-11-03",3.04,3.31,3.02,3.19,352600.0],["2009-11-04",3.23,3.26,3.09,3.14,290300.0],["2009-11-05",3.15,3.18,3.09,3.15,215100.0],["2009-11-06",3.11,3.13,3.01,3.08,321400.0],["2009-11-09",3.12,3.12,3.03,3.05,295600.0],["2009-11-10",3.02,3.15,3.02,3.05,302700.0],["2009-11-11",3.1,3.12,2.97,3.02,290700.0],["2009-11-12",3.0,3.02,2.91,2.91,578900.0],["2009-11-13",2.93,2.98,2.81,2.94,530600.0],["2009-11-16",2.96,3.11,2.95,3.06,490800.0],["2009-11-17",3.03,3.03,2.88,2.96,354900.0],["2009-11-18",2.97,3.0,2.83,2.88,465300.0],["2009-11-19",2.85,2.87,2.81,2.82,508000.0],["2009-11-20",2.8,2.82,2.77,2.79,1014600.0],["2009-11-23",2.83,2.94,2.81,2.84,458500.0],["2009-11-24",2.83,2.85,2.75,2.79,910100.0],["2009-11-25",2.8,2.81,2.71,2.78,1351700.0],["2009-11-27",2.72,2.73,2.63,2.63,425800.0],["2009-11-30",2.63,2.69,2.56,2.68,394300.0],["2009-12-01",2.73,2.74,2.63,2.65,362900.0],["2009-12-02",2.7,3.2,2.7,3.16,3814200.0],["2009-12-03",3.16,3.38,3.09,3.14,737600.0],["2009-12-04",3.16,3.38,3.06,3.25,1914400.0],["2009-12-07",3.26,3.48,3.22,3.43,542700.0],["2009-12-08",3.44,3.49,3.34,3.38,433000.0],["2009-12-09",3.39,3.47,3.25,3.44,339400.0],["2009-12-10",3.45,3.47,3.27,3.34,681800.0],["2009-12-11",3.36,3.51,3.35,3.5,523700.0],["2009-12-14",3.51,3.84,3.51,3.84,557300.0],["2009-12-15",3.8,4.33,3.79,4.19,1320200.0],["2009-12-16",4.2,4.34,4.02,4.07,928900.0],["2009-12-17",4.06,4.22,3.84,4.05,515600.0],["2009-12-18",4.11,4.23,4.03,4.2,1009700.0],["2009-12-21",4.24,4.25,4.16,4.21,454500.0],["2009-12-22",4.2,4.24,4.1,4.16,459900.0],["2009-12-23",4.2,4.3,4.14,4.28,322600.0],["2009-12-24",4.33,4.42,4.25,4.38,155900.0],["2009-12-28",4.38,4.56,4.15,4.29,567000.0],["2009-12-29",4.34,4.35,4.16,4.18,287600.0],["2009-12-30",4.15,4.29,4.15,4.19,748800.0],["2009-12-31",4.2,4.48,4.2,4.23,735800.0],["2010-01-04",4.32,4.48,4.28,4.47,336600.0],["2010-01-05",4.52,4.52,4.27,4.49,1144200.0],["2010-01-06",4.47,4.73,4.47,4.56,790100.0],["2010-01-07",4.54,4.61,4.36,4.6,340000.0],["2010-01-08",4.56,4.63,4.43,4.49,315400.0],["2010-01-11",4.51,4.51,4.41,4.47,534600.0],["2010-01-12",4.41,4.49,4.36,4.39,528900.0],["2010-01-13",4.43,4.45,4.34,4.35,489700.0],["2010-01-14",4.31,4.57,4.23,4.25,1177400.0],["2010-01-15",4.24,4.29,4.08,4.13,972300.0],["2010-01-19",4.11,4.35,4.11,4.3,458300.0],["2010-01-20",4.23,4.34,4.11,4.32,681800.0],["2010-01-21",4.32,4.43,4.19,4.31,908600.0],["2010-01-22",4.29,4.34,4.11,4.14,658000.0],["2010-01-25",4.15,4.42,4.08,4.41,533400.0],["2010-01-26",4.4,4.55,4.21,4.39,402200.0],["2010-01-27",4.35,4.51,4.31,4.42,457100.0],["2010-01-28",4.5,4.5,4.21,4.22,405000.0],["2010-01-29",4.16,4.26,3.91,3.99,458900.0],["2010-02-01",3.99,4.1,3.92,4.09,324000.0],["2010-02-02",4.08,4.1,3.96,4.06,250700.0],["2010-02-03",4.25,4.25,3.9,4.08,406700.0],["2010-02-04",4.05,4.09,3.72,3.78,478500.0],["2010-02-05",3.79,3.83,3.65,3.82,316600.0],["2010-02-08",3.77,3.85,3.6,3.61,306900.0],["2010-02-09",3.67,3.91,3.67,3.91,358100.0],["2010-02-10",3.86,3.92,3.78,3.92,282200.0],["2010-02-11",3.89,4.01,3.84,4.0,278600.0],["2010-02-12",3.94,4.23,3.87,4.21,357400.0],["2010-02-16",4.24,4.4,4.24,4.4,423100.0],["2010-02-17",4.43,4.43,4.18,4.21,243200.0],["2010-02-18",4.19,4.31,4.16,4.28,313400.0],["2010-02-19",4.48,5.15,4.43,5.01,2316400.0],["2010-02-22",5.1,5.41,4.95,5.13,737400.0],["2010-02-23",5.13,5.23,4.93,4.99,503900.0],["2010-02-24",5.0,5.24,4.94,5.19,553000.0],["2010-02-25",5.07,5.39,5.05,5.36,524100.0],["2010-02-26",5.38,5.45,5.07,5.17,415000.0],["2010-03-01",5.22,5.85,5.22,5.69,1305600.0],["2010-03-02",5.78,5.78,5.3,5.45,1860700.0],["2010-03-03",5.46,5.6,5.35,5.45,906600.0],["2010-03-04",5.45,5.54,5.3,5.44,235500.0],["2010-03-05",5.47,5.51,5.27,5.35,610700.0],["2010-03-08",5.33,5.35,5.29,5.32,580500.0],["2010-03-09",5.31,5.43,5.25,5.35,1223100.0],["2010-03-10",5.33,5.7,5.33,5.69,1069200.0],["2010-03-11",5.6,5.68,5.47,5.63,293800.0],["2010-03-12",5.68,5.74,5.45,5.61,291600.0],["2010-03-15",5.62,5.67,5.37,5.56,525700.0],["2010-03-16",5.59,5.66,5.46,5.61,204700.0],["2010-03-17",5.61,5.75,5.61,5.73,292400.0],["2010-03-18",5.69,5.79,5.46,5.53,309900.0],["2010-03-19",5.35,5.57,5.34,5.35,625200.0],["2010-03-22",5.39,5.53,5.28,5.48,307600.0],["2010-03-23",5.47,5.47,5.35,5.39,284100.0],["2010-03-24",5.35,5.42,5.25,5.26,223600.0],["2010-03-25",5.3,5.34,4.96,5.0,599300.0],["2010-03-26",5.03,5.14,4.87,4.91,941000.0],["2010-03-29",4.92,5.04,4.77,4.85,760300.0],["2010-03-30",4.88,4.97,4.85,4.97,961000.0],["2010-03-31",4.94,5.35,4.92,5.25,1151700.0],["2010-04-01",5.27,5.36,5.21,5.25,912200.0],["2010-04-05",5.26,5.37,5.18,5.28,544600.0],["2010-04-06",5.24,5.93,5.24,5.77,1699400.0],["2010-04-07",5.74,6.08,5.74,6.07,885700.0],["2010-04-08",6.03,6.16,5.85,6.12,661000.0],["2010-04-09",6.14,6.2,5.91,6.09,562200.0],["2010-04-12",6.07,6.56,6.03,6.31,1065500.0],["2010-04-13",6.28,6.52,6.18,6.5,963800.0],["2010-04-14",6.53,6.61,6.32,6.6,490500.0],["2010-04-15",6.56,6.8,6.3,6.5,867200.0],["2010-04-16",6.5,6.51,6.25,6.27,640700.0],["2010-04-19",6.14,6.37,5.95,6.12,746900.0],["2010-04-20",6.17,6.42,6.14,6.39,648800.0],["2010-04-21",6.38,6.43,6.27,6.35,581300.0],["2010-04-22",6.29,6.5,6.18,6.5,282300.0],["2010-04-23",6.52,6.64,6.36,6.63,765300.0],["2010-04-26",6.6,6.73,6.49,6.51,251200.0],["2010-04-27",6.45,6.58,6.2,6.21,594700.0],["2010-04-28",6.26,6.56,6.21,6.32,557700.0],["2010-04-29",6.37,6.6,6.3,6.57,820600.0],["2010-04-30",6.59,7.29,6.56,6.68,2156400.0],["2010-05-03",7.09,7.73,6.97,7.73,2701200.0],["2010-05-04",7.64,8.05,7.48,7.8,3284600.0],["2010-05-05",7.51,7.8,7.38,7.51,1166900.0],["2010-05-06",7.43,7.6,6.25,7.07,1546100.0],["2010-05-07",6.98,7.09,6.29,6.42,1734900.0],["2010-05-10",6.9,7.1,6.6,7.04,1219200.0],["2010-05-11",6.9,7.19,6.76,6.94,623600.0],["2010-05-12",6.99,7.27,6.99,7.24,775900.0],["2010-05-13",7.19,7.24,7.02,7.12,372700.0],["2010-05-14",7.11,7.13,6.66,6.92,905500.0],["2010-05-17",6.98,7.17,6.57,6.81,645000.0],["2010-05-18",6.94,7.13,6.37,6.53,1140900.0],["2010-05-19",6.47,6.55,6.09,6.38,553600.0],["2010-05-20",6.15,6.26,5.85,6.22,1150400.0],["2010-05-21",6.09,6.5,5.94,6.28,1117900.0],["2010-05-24",6.29,6.52,6.12,6.16,509700.0],["2010-05-25",5.95,6.17,5.75,6.14,528400.0],["2010-05-26",6.2,6.29,5.96,6.06,662300.0],["2010-05-27",6.23,6.39,6.13,6.39,497400.0],["2010-05-28",6.38,6.51,6.22,6.42,658700.0],["2010-06-01",6.33,6.36,5.77,5.77,1056800.0],["2010-06-02",5.76,6.33,5.75,6.3,1179900.0],["2010-06-03",6.3,6.74,6.23,6.66,2596900.0],["2010-06-04",6.43,6.64,6.18,6.22,991800.0],["2010-06-07",6.16,6.3,5.81,5.82,1148400.0],["2010-06-08",5.84,5.88,5.41,5.81,1227700.0],["2010-06-09",5.85,6.27,5.52,5.61,2014100.0],["2010-06-10",5.81,6.21,5.79,6.19,792300.0],["2010-06-11",6.11,6.31,6.0,6.3,1252900.0],["2010-06-14",6.81,7.1,6.63,6.86,1948800.0],["2010-06-15",7.09,7.11,6.81,7.04,719300.0],["2010-06-16",6.94,7.11,6.84,6.93,665000.0],["2010-06-17",6.93,7.06,6.85,6.98,842600.0],["2010-06-18",7.04,7.2,6.87,7.16,975500.0],["2010-06-21",7.39,7.42,6.69,6.76,784300.0],["2010-06-22",6.77,6.85,6.62,6.7,1043200.0],["2010-06-23",6.67,7.04,6.52,6.82,1128300.0],["2010-06-24",6.75,6.81,6.45,6.5,1365500.0],["2010-06-25",6.56,6.72,6.42,6.67,872800.0],["2010-06-28",6.76,6.76,6.47,6.47,392800.0],["2010-06-29",6.39,6.39,6.04,6.13,1019100.0],["2010-06-30",6.11,6.4,5.98,6.05,803800.0],["2010-07-01",6.03,6.34,5.97,6.31,1559800.0],["2010-07-02",6.41,7.0,6.39,6.78,3184200.0],["2010-07-06",7.0,7.09,6.86,6.9,2474000.0],["2010-07-07",6.92,7.07,6.79,7.04,1257900.0],["2010-07-08",7.17,7.21,6.92,7.05,1019200.0],["2010-07-09",7.02,7.05,6.9,7.03,609200.0],["2010-07-12",6.97,7.03,6.73,6.85,346800.0],["2010-07-13",6.98,7.03,6.79,6.95,850800.0],["2010-07-14",6.93,7.02,6.78,6.95,469100.0],["2010-07-15",6.95,7.03,6.73,7.02,706600.0],["2010-07-16",6.94,7.07,6.8,6.84,1023200.0],["2010-07-19",6.85,7.04,6.72,7.04,647600.0],["2010-07-20",6.89,7.43,6.85,7.38,1672200.0],["2010-07-21",7.48,7.94,7.38,7.65,2130100.0],["2010-07-22",7.84,7.84,7.65,7.7,1089500.0],["2010-07-23",7.63,7.99,7.52,7.98,1169400.0],["2010-07-26",8.0,8.19,7.87,8.14,1281500.0],["2010-07-27",8.21,8.4,8.17,8.21,2936200.0],["2010-07-28",8.2,8.43,8.02,8.08,1666700.0],["2010-07-29",8.34,8.41,7.93,8.3,1704900.0],["2010-07-30",8.11,8.11,7.54,7.99,2057700.0],["2010-08-02",8.0,8.3,7.95,8.24,2168000.0],["2010-08-03",8.21,8.72,8.06,8.55,1528800.0],["2010-08-04",8.8,8.81,8.53,8.68,1410900.0],["2010-08-05",8.61,8.78,8.32,8.36,1458300.0],["2010-08-06",8.19,8.31,7.85,8.13,2331400.0],["2010-08-09",8.19,8.46,8.16,8.41,728000.0],["2010-08-10",8.24,8.28,8.0,8.21,1485800.0],["2010-08-11",7.98,7.98,7.69,7.82,1149200.0],["2010-08-12",7.64,7.97,7.6,7.94,984800.0],["2010-08-13",7.89,8.03,7.84,8.0,846800.0],["2010-08-16",8.0,8.25,7.85,8.22,807100.0],["2010-08-17",8.39,8.57,8.17,8.45,644200.0],["2010-08-18",8.54,8.54,8.17,8.27,1543400.0],["2010-08-19",8.21,8.27,8.0,8.08,1243700.0],["2010-08-20",8.12,8.25,7.98,8.2,1479800.0],["2010-08-23",8.28,8.46,8.14,8.16,1007300.0],["2010-08-24",7.91,8.14,7.61,7.92,1025500.0],["2010-08-25",7.82,7.85,7.6,7.73,979700.0],["2010-08-26",7.79,8.02,7.76,7.88,850300.0],["2010-08-27",8.0,8.45,7.93,8.37,1157200.0],["2010-08-30",8.3,8.94,8.3,8.62,2328700.0],["2010-08-31",8.59,9.07,8.59,8.73,2032500.0],["2010-09-01",8.96,9.02,8.79,8.95,964600.0],["2010-09-02",8.92,9.0,8.82,8.98,875700.0],["2010-09-03",9.14,9.14,8.9,9.0,1245000.0],["2010-09-07",8.92,9.08,8.83,8.93,745900.0],["2010-09-08",8.97,9.22,8.92,9.16,559200.0],["2010-09-09",9.25,9.27,8.9,9.04,829300.0],["2010-09-10",9.08,9.24,9.05,9.15,969500.0],["2010-09-13",9.31,9.45,9.2,9.27,806500.0],["2010-09-14",9.21,9.29,9.12,9.15,509000.0],["2010-09-15",9.1,9.2,8.88,9.16,823600.0],["2010-09-16",9.11,9.22,8.93,8.98,688100.0],["2010-09-17",9.02,9.03,8.63,8.98,752900.0],["2010-09-20",8.73,9.5,8.59,9.42,1596700.0],["2010-09-21",9.4,9.45,9.2,9.33,648700.0],["2010-09-22",9.24,9.37,9.0,9.03,719000.0],["2010-09-23",8.93,8.96,8.63,8.71,665200.0],["2010-09-24",8.87,9.1,8.79,9.05,578300.0],["2010-09-27",9.04,9.15,8.67,8.7,527300.0],["2010-09-28",8.01,8.11,7.52,8.09,7085000.0],["2010-09-29",8.17,8.45,8.13,8.42,8639400.0],["2010-09-30",8.44,8.49,8.17,8.4,2265700.0],["2010-10-01",8.45,8.6,8.3,8.51,1231200.0],["2010-10-04",8.5,8.6,8.35,8.55,1324200.0],["2010-10-05",8.63,8.7,8.48,8.56,1766200.0],["2010-10-06",8.51,8.53,8.39,8.42,1329300.0],["2010-10-07",8.5,8.54,8.19,8.24,1132700.0],["2010-10-08",8.23,8.84,8.11,8.73,1454300.0],["2010-10-11",8.75,8.75,8.4,8.47,506200.0],["2010-10-12",8.46,8.55,8.3,8.47,871800.0],["2010-10-13",8.55,8.9,8.47,8.75,1772700.0],["2010-10-14",8.76,8.89,8.41,8.61,2013200.0],["2010-10-15",8.72,8.76,8.53,8.59,685000.0],["2010-10-18",8.55,8.72,8.39,8.68,507700.0],["2010-10-19",8.54,8.68,8.13,8.2,1649900.0],["2010-10-20",8.28,8.55,8.28,8.33,861900.0],["2010-10-21",8.45,8.5,8.29,8.35,1457300.0],["2010-10-22",8.4,8.46,8.2,8.29,715900.0],["2010-10-25",8.38,8.61,8.28,8.52,656800.0],["2010-10-26",8.48,8.58,8.38,8.43,282300.0],["2010-10-27",8.42,8.49,8.27,8.44,388900.0],["2010-10-28",8.5,8.51,8.22,8.25,707700.0],["2010-10-29",7.19,7.19,5.49,5.88,21568400.0],["2010-11-01",5.82,6.05,5.12,5.36,9834700.0],["2010-11-02",5.39,5.79,5.27,5.55,4748900.0],["2010-11-03",5.55,5.7,5.54,5.6,1930800.0],["2010-11-04",5.7,5.75,5.39,5.48,2247300.0],["2010-11-05",5.51,5.73,5.49,5.73,1845900.0],["2010-11-08",5.71,5.98,5.71,5.9,1904800.0],["2010-11-09",5.9,6.11,5.9,6.0,1667500.0],["2010-11-10",6.05,6.11,5.77,5.91,1802800.0],["2010-11-11",5.9,5.95,5.78,5.82,1188500.0],["2010-11-12",5.71,5.89,5.68,5.68,828100.0],["2010-11-15",5.74,5.9,5.64,5.69,1527200.0],["2010-11-16",5.65,5.7,5.42,5.48,1912800.0],["2010-11-17",5.51,5.74,5.43,5.73,2629700.0],["2010-11-18",5.8,5.83,5.51,5.67,1633000.0],["2010-11-19",5.67,5.77,5.51,5.73,949200.0],["2010-11-22",5.71,5.8,5.62,5.73,1147900.0],["2010-11-23",5.69,5.72,5.53,5.6,798300.0],["2010-11-24",5.64,5.75,5.53,5.72,784100.0],["2010-11-26",5.71,5.82,5.69,5.75,270300.0],["2010-11-29",5.71,5.86,5.58,5.83,1075200.0],["2010-11-30",5.75,5.81,5.7,5.72,1778900.0],["2010-12-01",5.83,6.13,5.82,6.05,2182600.0],["2010-12-02",6.04,6.14,6.03,6.06,1340500.0],["2010-12-03",6.03,6.13,5.93,6.11,1459500.0],["2010-12-06",6.12,6.26,6.05,6.21,759400.0],["2010-12-07",6.27,6.32,6.11,6.15,882100.0],["2010-12-08",6.18,6.23,6.12,6.18,727400.0],["2010-12-09",6.2,6.21,6.04,6.1,933100.0],["2010-12-10",6.1,6.19,6.04,6.18,1329800.0],["2010-12-13",6.19,6.4,6.12,6.31,1742800.0],["2010-12-14",6.3,6.34,6.13,6.15,1041900.0],["2010-12-15",6.13,6.17,5.92,5.96,757200.0],["2010-12-16",5.96,5.96,5.65,5.94,1137400.0],["2010-12-17",5.9,5.91,5.78,5.88,1463100.0],["2010-12-20",5.91,6.03,5.88,5.99,758200.0],["2010-12-21",6.0,6.32,5.99,6.29,1190500.0],["2010-12-22",6.3,6.34,6.08,6.13,753800.0],["2010-12-23",6.16,6.22,6.12,6.18,425400.0],["2010-12-27",6.18,6.21,5.76,5.99,1339600.0],["2010-12-28",5.98,6.05,5.85,6.0,912700.0],["2010-12-29",6.0,6.18,5.99,6.17,925400.0],["2010-12-30",6.17,6.2,6.13,6.15,906500.0],["2010-12-31",6.16,6.22,6.15,6.16,630300.0],["2011-01-03",6.23,6.44,6.23,6.41,975700.0],["2011-01-04",6.45,6.49,6.08,6.09,1148900.0],["2011-01-05",6.08,6.08,5.91,5.99,936700.0],["2011-01-06",6.01,6.01,5.53,5.79,3227000.0],["2011-01-07",5.78,5.93,5.73,5.86,1207600.0],["2011-01-10",5.83,5.87,5.53,5.6,2596800.0],["2011-01-11",5.64,5.66,5.52,5.53,3603400.0],["2011-01-12",5.61,5.81,5.56,5.79,1645900.0],["2011-01-13",5.81,5.99,5.73,5.89,1159500.0],["2011-01-14",5.9,5.98,5.77,5.94,681900.0],["2011-01-18",5.96,5.99,5.92,5.93,588900.0],["2011-01-19",5.94,5.94,5.77,5.77,704300.0],["2011-01-20",5.74,5.76,5.52,5.74,1045000.0],["2011-01-21",5.77,5.85,5.63,5.64,866100.0],["2011-01-24",5.64,5.76,5.55,5.66,1347900.0],["2011-01-25",5.63,5.66,5.52,5.62,1330900.0],["2011-01-26",5.63,5.87,5.59,5.81,5401000.0],["2011-01-27",5.85,5.96,5.75,5.85,889400.0],["2011-01-28",5.88,6.0,5.68,5.89,2356900.0],["2011-01-31",5.9,6.05,5.83,5.98,769400.0],["2011-02-01",6.04,6.4,5.89,6.34,2197800.0],["2011-02-02",6.35,6.41,6.12,6.23,802600.0],["2011-02-03",6.2,6.36,6.16,6.31,1873500.0],["2011-02-04",6.3,6.3,5.96,6.04,968100.0],["2011-02-07",6.03,6.17,5.93,6.0,414300.0],["2011-02-08",5.99,6.03,5.9,6.0,751800.0],["2011-02-09",5.96,6.03,5.9,6.0,1278700.0],["2011-02-10",5.96,6.18,5.89,6.15,859600.0],["2011-02-11",6.1,6.25,5.97,5.99,943600.0],["2011-02-14",5.97,6.05,5.91,6.01,999000.0],["2011-02-15",5.97,6.05,5.9,6.01,1040500.0],["2011-02-16",6.04,6.33,6.04,6.22,1135600.0],["2011-02-17",6.23,6.62,6.23,6.5,1616500.0],["2011-02-18",7.15,7.15,6.72,6.81,4254100.0],["2011-02-22",6.86,6.99,6.72,6.87,2750300.0],["2011-02-23",6.91,7.01,6.66,6.8,1612500.0],["2011-02-24",6.78,7.09,6.74,7.02,2058200.0],["2011-02-25",7.05,7.35,6.99,7.26,2176900.0],["2011-02-28",7.21,7.21,6.81,6.98,2168300.0],["2011-03-01",7.03,7.06,6.58,6.73,4885700.0],["2011-03-02",6.75,7.07,6.75,6.99,1905400.0],["2011-03-03",7.04,7.53,7.01,7.51,2722500.0],["2011-03-04",7.51,7.54,7.31,7.4,1533000.0],["2011-03-07",7.5,7.73,7.45,7.58,1982600.0],["2011-03-08",7.56,7.65,7.35,7.52,1015800.0],["2011-03-09",7.47,7.63,7.38,7.46,1187800.0],["2011-03-10",7.29,7.35,6.88,6.95,2235800.0],["2011-03-11",6.89,7.23,6.86,7.09,1069600.0],["2011-03-14",7.02,7.2,6.95,7.18,701700.0],["2011-03-15",6.94,7.07,6.75,6.97,1137100.0],["2011-03-16",6.98,7.25,6.98,7.2,1715400.0],["2011-03-17",7.29,7.33,7.16,7.21,1083400.0],["2011-03-18",7.3,7.57,7.18,7.49,4339500.0],["2011-03-21",7.64,7.75,7.46,7.6,1157200.0],["2011-03-22",7.59,7.67,7.43,7.65,883200.0],["2011-03-23",7.61,7.62,7.47,7.61,1134600.0],["2011-03-24",7.65,7.65,7.45,7.5,636600.0],["2011-03-25",7.52,7.81,7.49,7.67,736200.0],["2011-03-28",7.69,7.88,7.6,7.71,656900.0],["2011-03-29",7.7,7.75,7.61,7.7,703300.0],["2011-03-30",7.8,7.95,7.74,7.75,1208800.0],["2011-03-31",7.78,7.99,7.77,7.86,946600.0],["2011-04-01",7.96,8.0,7.84,7.89,788100.0],["2011-04-04",8.03,8.29,7.86,7.87,1382600.0],["2011-04-05",7.83,7.9,7.68,7.87,726600.0],["2011-04-06",7.9,7.9,7.65,7.81,1158200.0],["2011-04-07",7.8,7.81,7.49,7.58,1291600.0],["2011-04-08",7.62,7.68,7.41,7.47,1346800.0],["2011-04-11",7.47,7.52,7.2,7.24,1190200.0],["2011-04-12",7.2,7.24,6.88,7.05,853300.0],["2011-04-13",7.07,7.14,6.88,6.89,1358000.0],["2011-04-14",6.87,6.95,6.75,6.89,847300.0],["2011-04-15",6.82,7.19,6.82,7.03,1054000.0],["2011-04-18",6.92,6.94,6.6,6.92,1547100.0],["2011-04-19",6.96,7.16,6.78,7.11,955500.0],["2011-04-20",7.23,7.43,7.2,7.39,1004900.0],["2011-04-21",7.45,7.49,7.22,7.28,804600.0],["2011-04-25",7.28,7.36,7.14,7.33,453800.0],["2011-04-26",7.34,7.74,7.29,7.64,1200000.0],["2011-04-27",7.67,7.74,7.5,7.64,788300.0],["2011-04-28",7.6,7.81,7.59,7.79,1026100.0],["2011-04-29",7.9,9.14,7.86,9.03,4970100.0],["2011-05-02",9.11,9.91,9.06,9.55,4217800.0],["2011-05-03",9.4,9.55,8.56,8.86,2972500.0],["2011-05-04",8.87,8.87,8.44,8.69,1600300.0],["2011-05-05",8.52,9.15,8.31,8.77,1981800.0],["2011-05-06",8.87,9.29,8.7,8.76,1921800.0],["2011-05-09",8.78,9.5,8.72,9.33,2012500.0],["2011-05-10",9.36,9.68,9.36,9.45,1634600.0],["2011-05-11",9.4,9.43,8.8,8.85,1603600.0],["2011-05-12",9.13,9.39,8.94,9.2,2839200.0],["2011-05-13",9.18,9.35,8.84,8.88,1016700.0],["2011-05-16",8.85,9.18,8.77,8.82,1385300.0],["2011-05-17",8.75,9.03,8.63,8.93,1838100.0],["2011-05-18",8.98,9.1,8.7,8.92,1779800.0],["2011-05-19",8.98,9.06,8.81,9.0,865000.0],["2011-05-20",8.94,9.22,8.81,9.06,1636600.0],["2011-05-23",8.81,8.88,8.64,8.72,1005500.0],["2011-05-24",8.8,8.9,8.7,8.77,957100.0],["2011-05-25",8.73,9.01,8.71,8.95,1797100.0],["2011-05-26",8.95,9.34,8.95,9.29,2016700.0],["2011-05-27",9.35,9.37,9.15,9.32,937200.0],["2011-05-31",9.43,10.0,9.43,9.71,2522000.0],["2011-06-01",9.61,9.81,9.1,9.23,3382000.0],["2011-06-02",9.23,9.39,9.02,9.27,1340700.0],["2011-06-03",9.05,9.39,8.97,9.17,1175600.0],["2011-06-06",9.13,9.17,8.71,8.74,847400.0],["2011-06-07",8.84,9.01,8.7,8.74,1496500.0],["2011-06-08",8.72,8.9,8.63,8.72,727900.0],["2011-06-09",8.79,9.29,8.79,9.13,913600.0],["2011-06-10",9.05,9.06,8.7,8.73,971200.0],["2011-06-13",8.76,8.91,8.48,8.58,1149700.0],["2011-06-14",8.66,8.83,8.63,8.65,829900.0],["2011-06-15",8.55,8.61,8.15,8.25,1382400.0],["2011-06-16",8.26,8.43,8.06,8.07,1198600.0],["2011-06-17",8.14,8.27,7.97,7.98,1186600.0],["2011-06-20",7.94,8.46,7.85,8.42,1444400.0],["2011-06-21",8.51,8.89,8.47,8.84,1335300.0],["2011-06-22",8.85,9.05,8.79,8.85,1014400.0],["2011-06-23",8.67,9.01,8.4,8.91,1285100.0],["2011-06-24",8.95,9.0,8.71,8.82,1297500.0],["2011-06-27",8.74,8.76,8.47,8.61,831700.0],["2011-06-28",8.68,9.1,8.62,9.07,1019000.0],["2011-06-29",9.15,9.23,8.97,9.18,1096600.0],["2011-06-30",9.22,9.29,8.98,9.07,1193800.0],["2011-07-01",9.08,9.25,8.99,9.19,641200.0],["2011-07-05",9.17,9.22,8.9,8.94,808400.0],["2011-07-06",8.95,9.03,8.77,8.95,835300.0],["2011-07-07",9.06,9.34,9.06,9.28,914200.0],["2011-07-08",9.12,9.4,9.01,9.39,796700.0],["2011-07-11",9.23,9.25,8.71,8.78,1154400.0],["2011-07-12",8.71,9.11,8.71,8.95,1190600.0],["2011-07-13",9.0,9.33,8.94,9.02,923700.0],["2011-07-14",9.1,9.23,8.8,8.81,924100.0],["2011-07-15",8.98,9.07,8.83,8.94,762200.0],["2011-07-18",8.92,9.12,8.89,9.04,893200.0],["2011-07-19",9.12,9.35,9.08,9.26,1032000.0],["2011-07-20",9.3,9.3,9.02,9.29,1208700.0],["2011-07-21",9.47,9.85,9.47,9.8,2627500.0],["2011-07-22",9.8,10.09,9.7,9.83,1917600.0],["2011-07-25",9.71,9.97,9.67,9.68,1625700.0],["2011-07-26",9.73,9.96,9.58,9.69,2880700.0],["2011-07-27",9.59,9.71,9.16,9.19,1826100.0],["2011-07-28",9.17,9.63,9.16,9.55,1593000.0],["2011-07-29",9.0,9.31,8.34,9.29,5139700.0],["2011-08-01",9.44,9.6,9.2,9.52,1732300.0],["2011-08-02",9.46,9.79,9.13,9.14,1464300.0],["2011-08-03",9.12,9.16,8.53,8.84,1803600.0],["2011-08-04",8.68,8.68,7.95,8.01,2430600.0],["2011-08-05",8.14,8.25,7.33,7.62,2491600.0],["2011-08-08",7.33,7.46,6.69,6.69,3233800.0],["2011-08-09",6.87,7.27,6.57,7.27,2568700.0],["2011-08-10",7.05,7.48,6.83,7.13,1942400.0],["2011-08-11",7.24,7.8,7.0,7.63,1841700.0],["2011-08-12",7.77,8.04,7.59,7.92,1619400.0],["2011-08-15",8.05,8.48,8.01,8.44,1507100.0],["2011-08-16",8.32,8.39,7.99,8.02,1216200.0],["2011-08-17",8.11,8.31,7.92,8.08,666700.0],["2011-08-18",7.72,7.86,7.41,7.52,1154400.0],["2011-08-19",7.19,7.51,7.09,7.2,1265600.0],["2011-08-22",7.47,7.53,7.1,7.15,819100.0],["2011-08-23",7.18,7.64,7.0,7.62,912700.0],["2011-08-24",7.58,7.73,7.31,7.67,531000.0],["2011-08-25",7.75,7.84,7.26,7.31,757700.0],["2011-08-26",7.23,7.75,7.09,7.62,781800.0],["2011-08-29",7.8,8.08,7.71,8.05,1189100.0],["2011-08-30",8.0,8.48,7.89,8.38,1486700.0],["2011-08-31",8.45,8.56,8.15,8.28,1100800.0],["2011-09-01",8.27,8.38,7.78,7.87,1119300.0],["2011-09-02",7.68,7.79,7.44,7.65,1011400.0],["2011-09-06",7.24,7.54,7.21,7.51,1009000.0],["2011-09-07",7.65,8.18,7.6,8.15,1488200.0],["2011-09-08",8.06,8.19,7.91,7.98,799100.0],["2011-09-09",7.82,7.91,7.53,7.64,933200.0],["2011-09-12",7.47,7.7,7.38,7.62,959400.0],["2011-09-13",7.66,7.78,7.47,7.71,594000.0],["2011-09-14",7.81,8.09,7.54,7.91,738800.0],["2011-09-15",8.04,8.07,7.79,7.96,487900.0],["2011-09-16",7.98,8.08,7.79,7.94,652500.0],["2011-09-19",7.77,8.1,7.58,7.95,636900.0],["2011-09-20",7.97,8.06,7.65,7.66,683300.0],["2011-09-21",7.66,7.72,7.07,7.07,922200.0],["2011-09-22",6.79,6.86,6.45,6.62,1606800.0],["2011-09-23",6.22,6.48,6.15,6.32,1328500.0],["2011-09-26",6.42,6.6,6.07,6.6,1030800.0],["2011-09-27",6.84,7.05,6.66,6.74,1055400.0],["2011-09-28",6.75,6.81,6.26,6.29,876500.0],["2011-09-29",6.52,6.57,6.11,6.48,1520700.0],["2011-09-30",6.32,6.42,6.09,6.09,1205400.0],["2011-10-03",6.01,6.05,5.49,5.49,1289000.0],["2011-10-04",5.36,5.95,5.19,5.92,1900000.0],["2011-10-05",5.95,6.39,5.9,6.32,1686900.0],["2011-10-06",6.31,6.57,6.25,6.55,1280300.0],["2011-10-07",6.6,6.6,6.24,6.3,1007600.0],["2011-10-10",6.52,7.17,6.5,7.17,1554400.0],["2011-10-11",7.07,7.56,7.07,7.55,1576500.0],["2011-10-12",7.64,7.71,7.27,7.31,1669500.0],["2011-10-13",7.23,7.31,6.97,7.17,1759600.0],["2011-10-14",7.31,7.5,7.26,7.43,2274900.0],["2011-10-17",7.41,8.03,7.41,7.73,2076400.0],["2011-10-18",7.98,8.29,7.78,8.21,2963700.0],["2011-10-19",8.17,8.39,8.03,8.22,1054800.0],["2011-10-20",8.21,8.47,7.88,8.32,1703400.0],["2011-10-21",8.51,8.58,8.2,8.28,1214700.0],["2011-10-24",8.31,8.6,8.25,8.59,1132900.0],["2011-10-25",8.53,8.65,8.24,8.42,856600.0],["2011-10-26",8.65,8.66,8.23,8.54,1018800.0],["2011-10-27",8.87,9.37,8.79,9.34,2820800.0],["2011-10-28",9.31,9.31,8.8,9.23,1818500.0],["2011-10-31",9.15,9.2,8.87,8.93,812700.0],["2011-11-01",8.38,8.78,8.21,8.52,1106800.0],["2011-11-02",8.87,8.93,8.54,8.8,1200400.0],["2011-11-03",8.95,9.47,8.83,9.4,1822600.0],["2011-11-04",9.27,9.87,9.17,9.43,2649100.0],["2011-11-07",9.35,9.57,8.8,9.28,1443800.0],["2011-11-08",9.4,9.46,8.97,9.29,1444000.0],["2011-11-09",8.81,9.24,8.81,8.96,1392900.0],["2011-11-10",9.14,9.29,8.89,9.03,926800.0],["2011-11-11",9.2,9.39,9.07,9.13,945800.0],["2011-11-14",9.15,9.21,8.83,8.94,676500.0],["2011-11-15",8.9,9.26,8.86,9.23,851200.0],["2011-11-16",9.08,9.74,9.0,9.23,1382500.0],["2011-11-17",9.2,9.3,8.81,8.93,1036700.0],["2011-11-18",8.95,9.13,8.75,8.78,1240900.0],["2011-11-21",8.53,8.68,8.4,8.46,1361000.0],["2011-11-22",8.42,8.59,8.32,8.41,645800.0],["2011-11-23",8.27,8.33,7.93,7.96,1635800.0],["2011-11-25",7.9,8.11,7.81,7.85,434500.0],["2011-11-28",8.27,8.5,8.15,8.37,794700.0],["2011-11-29",8.42,8.42,8.09,8.16,841800.0],["2011-11-30",8.66,8.97,8.39,8.96,1659100.0],["2011-12-01",8.97,9.14,8.75,9.07,1042900.0],["2011-12-02",9.14,9.44,9.13,9.27,1427600.0],["2011-12-05",9.48,9.59,9.27,9.41,1281200.0],["2011-12-06",9.42,9.5,9.21,9.39,624200.0],["2011-12-07",9.45,9.45,9.21,9.37,691300.0],["2011-12-08",9.3,9.36,8.94,8.98,864200.0],["2011-12-09",9.04,9.41,9.0,9.32,1076200.0],["2011-12-12",9.19,9.19,8.9,9.11,770500.0],["2011-12-13",9.23,9.39,8.54,8.64,1259900.0],["2011-12-14",8.6,8.6,8.09,8.2,1850000.0],["2011-12-15",8.37,8.49,7.96,8.04,1730600.0],["2011-12-16",8.15,8.36,8.0,8.28,1750200.0],["2011-12-19",8.37,8.54,8.13,8.13,843900.0],["2011-12-20",8.35,8.67,8.34,8.6,1376700.0],["2011-12-21",8.64,9.06,8.45,8.98,1304700.0],["2011-12-22",9.01,9.14,8.92,9.08,679500.0],["2011-12-23",9.15,9.35,9.1,9.34,525900.0],["2011-12-27",9.33,9.55,9.31,9.45,627500.0],["2011-12-28",9.49,9.51,9.2,9.34,1006500.0],["2011-12-29",9.36,9.53,9.3,9.45,1092400.0],["2011-12-30",9.47,9.67,9.42,9.5,686200.0],["2012-01-03",9.83,10.05,9.65,9.81,1274900.0],["2012-01-04",9.77,10.06,9.65,9.95,992300.0],["2012-01-05",9.87,10.36,9.7,10.21,2176500.0],["2012-01-06",10.26,10.33,10.05,10.19,1460100.0],["2012-01-09",10.18,10.4,10.07,10.27,1192400.0],["2012-01-10",10.42,10.62,9.68,9.83,1924500.0],["2012-01-11",9.78,9.94,9.47,9.6,1840900.0],["2012-01-12",9.6,9.72,9.36,9.46,1339300.0],["2012-01-13",9.32,9.38,9.13,9.29,1246500.0],["2012-01-17",9.47,9.63,9.05,9.19,1617200.0],["2012-01-18",9.2,9.35,8.88,9.32,1698600.0],["2012-01-19",9.35,9.57,9.3,9.31,679900.0],["2012-01-20",9.32,9.49,9.25,9.35,782700.0],["2012-01-23",9.37,9.46,9.23,9.3,1208000.0],["2012-01-24",9.23,9.45,9.05,9.42,1791600.0],["2012-01-25",9.43,9.73,9.25,9.71,1563200.0],["2012-01-26",9.8,9.82,8.71,8.8,3035100.0],["2012-01-27",8.66,8.88,8.55,8.82,1714000.0],["2012-01-30",8.69,8.69,8.27,8.3,2789700.0],["2012-01-31",8.35,8.41,8.1,8.14,2693600.0],["2012-02-01",8.26,8.28,7.75,8.17,3084400.0],["2012-02-02",8.23,8.3,7.9,7.98,1776500.0],["2012-02-03",8.19,8.25,8.04,8.2,1196200.0],["2012-02-06",8.16,8.25,8.02,8.22,735000.0],["2012-02-07",8.22,8.62,8.16,8.59,1539000.0],["2012-02-08",8.64,8.69,8.5,8.65,940700.0],["2012-02-09",8.67,8.74,8.45,8.54,1175000.0],["2012-02-10",8.43,8.53,8.15,8.16,1105100.0],["2012-02-13",8.28,8.39,8.06,8.06,818300.0],["2012-02-14",8.08,8.09,7.75,7.94,1873700.0],["2012-02-15",8.03,8.06,7.46,7.75,3673500.0],["2012-02-16",7.78,8.13,7.75,8.1,1713000.0],["2012-02-17",8.05,8.61,7.84,8.18,4803300.0],["2012-02-21",8.26,8.27,7.4,7.88,3400400.0],["2012-02-22",7.89,7.96,7.7,7.88,2701700.0],["2012-02-23",7.9,8.11,7.71,8.07,1321200.0],["2012-02-24",8.12,8.24,8.01,8.11,1744800.0],["2012-02-27",8.06,8.19,7.95,8.12,1569500.0],["2012-02-28",8.14,8.14,7.89,7.97,1670900.0],["2012-02-29",8.02,8.06,7.83,7.87,1670800.0],["2012-03-01",7.88,8.09,7.83,7.84,2489200.0],["2012-03-02",7.85,8.03,7.79,7.84,1306100.0],["2012-03-05",7.8,7.83,7.69,7.76,712000.0],["2012-03-06",7.59,7.59,7.44,7.55,2092000.0],["2012-03-07",7.6,7.61,7.46,7.5,1913600.0],["2012-03-08",7.59,7.82,7.49,7.74,1133100.0],["2012-03-09",7.77,8.0,7.73,7.79,1054100.0],["2012-03-12",7.8,7.93,7.63,7.68,915600.0],["2012-03-13",7.74,7.8,7.68,7.77,1122100.0],["2012-03-14",7.79,7.9,7.76,7.82,1273100.0],["2012-03-15",7.86,7.96,7.68,7.95,1224900.0],["2012-03-16",8.0,8.17,7.93,8.03,2443400.0],["2012-03-19",8.04,8.41,7.94,8.35,1787800.0],["2012-03-20",8.25,8.26,7.9,7.94,1614600.0],["2012-03-21",7.95,8.02,7.65,7.94,2461500.0],["2012-03-22",7.81,7.93,7.65,7.75,1994900.0],["2012-03-23",7.76,8.2,7.76,8.16,1696500.0],["2012-03-26",8.26,8.4,8.13,8.37,1206400.0],["2012-03-27",8.36,8.42,8.19,8.25,1152000.0],["2012-03-28",8.23,8.3,8.1,8.18,1720600.0],["2012-03-29",8.08,8.16,7.78,7.98,1682700.0],["2012-03-30",8.07,8.22,8.01,8.19,1367800.0],["2012-04-02",8.15,8.31,8.1,8.27,1204900.0],["2012-04-03",8.25,8.29,8.08,8.18,921900.0],["2012-04-04",8.03,8.16,8.0,8.01,763500.0],["2012-04-05",8.0,8.1,7.85,7.91,879300.0],["2012-04-09",7.73,7.91,7.64,7.65,863500.0],["2012-04-10",7.67,7.68,7.35,7.39,1550000.0],["2012-04-11",7.51,7.6,7.44,7.47,687700.0],["2012-04-12",7.49,7.71,7.46,7.56,1126400.0],["2012-04-13",7.53,7.53,7.42,7.46,612600.0],["2012-04-16",7.39,7.48,7.1,7.2,1019100.0],["2012-04-17",7.27,7.34,7.14,7.15,1822600.0],["2012-04-18",7.12,7.2,6.91,6.96,948600.0],["2012-04-19",6.97,7.07,6.86,6.95,757300.0],["2012-04-20",7.07,7.18,6.95,7.0,815300.0],["2012-04-23",6.86,7.05,6.78,7.01,657000.0],["2012-04-24",7.02,7.1,6.92,7.0,745300.0],["2012-04-25",7.09,7.22,7.05,7.09,1604200.0],["2012-04-26",7.07,7.37,6.99,7.36,1319700.0],["2012-04-27",6.7,6.85,6.47,6.56,5250600.0],["2012-04-30",6.51,6.56,6.33,6.36,2099800.0],["2012-05-01",6.33,6.41,6.28,6.31,1596800.0],["2012-05-02",6.28,6.35,6.21,6.24,1463700.0],["2012-05-03",6.24,6.36,6.21,6.25,1516400.0],["2012-05-04",6.19,6.24,6.03,6.2,1715400.0],["2012-05-07",6.15,6.3,6.07,6.26,1459000.0],["2012-05-08",6.2,6.39,6.11,6.36,2017300.0],["2012-05-09",6.27,6.29,6.15,6.25,1340900.0],["2012-05-10",6.33,6.44,6.23,6.29,627300.0],["2012-05-11",6.21,6.37,6.16,6.22,594700.0],["2012-05-14",6.11,6.15,6.0,6.08,1057900.0],["2012-05-15",6.1,6.15,5.91,5.96,817500.0],["2012-05-16",5.95,6.14,5.78,5.8,832800.0],["2012-05-17",5.8,5.96,5.75,5.78,941100.0],["2012-05-18",5.78,5.88,5.73,5.88,1970900.0],["2012-05-21",5.9,6.09,5.84,6.0,1165500.0],["2012-05-22",6.02,6.1,5.8,5.84,772100.0],["2012-05-23",5.77,6.01,5.69,6.01,621000.0],["2012-05-24",5.99,6.0,5.72,5.86,820200.0],["2012-05-25",5.84,5.91,5.71,5.8,538000.0],["2012-05-29",5.85,6.01,5.81,5.98,817900.0],["2012-05-30",5.89,5.93,5.76,5.86,675300.0],["2012-05-31",5.84,5.86,5.65,5.79,582600.0],["2012-06-01",5.63,5.71,5.5,5.53,902700.0],["2012-06-04",5.56,5.56,5.36,5.5,730200.0],["2012-06-05",5.46,5.59,5.43,5.5,978900.0],["2012-06-06",5.58,5.65,5.54,5.57,1302200.0],["2012-06-07",5.65,5.8,5.53,5.55,822300.0],["2012-06-08",5.53,5.58,5.4,5.56,728900.0],["2012-06-11",5.62,5.62,5.31,5.31,957000.0],["2012-06-12",5.37,5.56,5.33,5.54,956200.0],["2012-06-13",5.51,5.67,5.44,5.46,1126400.0],["2012-06-14",5.47,5.58,5.4,5.48,727000.0],["2012-06-15",5.48,5.56,5.39,5.51,995400.0],["2012-06-18",5.44,5.49,5.35,5.4,649700.0],["2012-06-19",5.43,5.78,5.41,5.75,1790900.0],["2012-06-20",5.75,6.0,5.66,5.96,1195600.0],["2012-06-21",5.94,5.94,5.57,5.63,2122000.0],["2012-06-22",5.67,5.74,5.57,5.66,1185300.0],["2012-06-25",5.54,5.55,5.28,5.3,834000.0],["2012-06-26",5.32,5.45,5.19,5.31,1328400.0],["2012-06-27",5.33,5.6,5.3,5.57,898300.0],["2012-06-28",5.48,6.03,5.46,6.03,835000.0],["2012-06-29",6.11,6.15,5.82,5.9,1340600.0],["2012-07-02",5.92,6.3,5.91,6.3,712200.0],["2012-07-03",6.28,6.36,5.86,6.3,757000.0],["2012-07-05",6.27,6.38,6.17,6.22,489300.0],["2012-07-06",6.13,6.32,6.13,6.25,595000.0],["2012-07-09",6.24,6.37,6.2,6.29,489800.0],["2012-07-10",6.34,6.37,5.82,5.86,527000.0],["2012-07-11",5.9,6.0,5.75,5.89,748000.0],["2012-07-12",5.84,5.88,5.7,5.84,579700.0],["2012-07-13",5.85,6.27,5.84,6.23,670200.0],["2012-07-16",6.19,6.39,6.13,6.31,607500.0],["2012-07-17",6.34,6.39,6.16,6.35,368300.0],["2012-07-18",6.34,6.48,6.26,6.47,687200.0],["2012-07-19",6.51,6.59,6.35,6.36,608100.0],["2012-07-20",6.37,6.4,6.14,6.29,767500.0],["2012-07-23",6.15,6.24,6.05,6.19,483400.0],["2012-07-24",6.22,6.23,5.91,5.97,588100.0],["2012-07-25",6.0,6.13,5.92,5.95,353600.0],["2012-07-26",6.08,6.4,6.06,6.4,699600.0],["2012-07-27",6.0,6.9,5.94,6.73,1833300.0],["2012-07-30",6.74,6.99,6.69,6.9,907000.0],["2012-07-31",6.87,7.0,6.78,6.83,508000.0],["2012-08-01",6.86,6.87,6.6,6.68,758300.0],["2012-08-02",6.63,6.8,6.57,6.6,675300.0],["2012-08-03",6.75,6.88,6.69,6.81,641600.0],["2012-08-06",6.83,6.97,6.71,6.8,683000.0],["2012-08-07",6.84,6.97,6.71,6.9,878300.0],["2012-08-08",6.88,6.98,6.79,6.85,336700.0],["2012-08-09",6.86,7.1,6.76,7.01,1411600.0],["2012-08-10",7.0,7.09,6.85,7.04,411300.0],["2012-08-13",7.04,7.21,6.9,7.19,471000.0],["2012-08-14",7.22,7.22,6.96,7.05,463100.0],["2012-08-15",7.01,7.07,6.84,7.02,480200.0],["2012-08-16",7.03,7.18,7.01,7.14,613000.0],["2012-08-17",7.11,7.15,6.99,7.12,592000.0],["2012-08-20",7.07,7.22,6.91,7.04,1111100.0],["2012-08-21",7.09,7.26,7.01,7.22,1205300.0],["2012-08-22",7.18,7.25,7.12,7.17,1168300.0],["2012-08-23",7.15,7.21,7.08,7.18,767000.0],["2012-08-24",7.13,7.21,7.04,7.13,723700.0],["2012-08-27",7.15,7.24,7.08,7.1,570500.0],["2012-08-28",7.09,7.16,6.99,7.05,451000.0],["2012-08-29",7.05,7.13,6.9,7.03,379600.0],["2012-08-30",6.96,7.01,6.71,6.76,414000.0],["2012-08-31",6.81,6.95,6.77,6.88,498400.0],["2012-09-04",6.88,7.17,6.79,7.09,787000.0],["2012-09-05",7.1,7.3,7.03,7.27,1093000.0],["2012-09-06",7.3,7.6,7.3,7.49,947100.0],["2012-09-07",7.54,7.76,7.52,7.74,779400.0],["2012-09-10",7.75,7.8,7.57,7.57,498000.0],["2012-09-11",7.59,7.75,7.48,7.67,380400.0],["2012-09-12",7.73,7.78,7.64,7.77,385600.0],["2012-09-13",7.78,7.97,7.65,7.82,809200.0],["2012-09-14",7.89,8.31,7.86,8.19,1161200.0],["2012-09-17",8.13,8.13,7.86,7.97,634300.0],["2012-09-18",7.92,7.99,7.7,7.79,467800.0],["2012-09-19",7.78,7.92,7.67,7.7,645900.0],["2012-09-20",7.62,7.67,7.47,7.57,525900.0],["2012-09-21",7.7,7.84,7.62,7.66,1364700.0],["2012-09-24",7.61,7.92,7.61,7.73,471200.0],["2012-09-25",7.76,7.78,7.37,7.38,894000.0],["2012-09-26",7.38,7.39,7.14,7.33,770700.0],["2012-09-27",7.36,7.53,7.23,7.41,613000.0],["2012-09-28",7.36,7.52,7.33,7.41,371000.0],["2012-10-01",7.46,7.54,7.4,7.43,320800.0],["2012-10-02",7.45,7.46,7.29,7.33,385900.0],["2012-10-03",7.34,7.34,6.95,6.97,607300.0],["2012-10-04",7.03,7.12,6.92,7.03,417000.0],["2012-10-05",7.06,7.28,7.05,7.08,443600.0],["2012-10-08",7.03,7.16,7.01,7.07,306400.0],["2012-10-09",7.09,7.16,7.03,7.05,324500.0],["2012-10-10",7.03,7.16,6.91,7.01,412100.0],["2012-10-11",7.1,7.16,7.03,7.09,350300.0],["2012-10-12",7.06,7.07,6.85,6.85,449800.0],["2012-10-15",6.85,6.88,6.7,6.75,531700.0],["2012-10-16",6.8,6.87,6.75,6.85,415700.0],["2012-10-17",6.89,7.16,6.89,7.11,569400.0],["2012-10-18",7.09,7.35,7.08,7.29,647300.0],["2012-10-19",7.16,7.16,6.68,6.72,727500.0],["2012-10-22",6.73,6.79,6.46,6.53,625700.0],["2012-10-23",6.45,6.6,6.4,6.54,460600.0],["2012-10-24",6.61,6.74,6.29,6.3,614500.0],["2012-10-25",6.35,6.62,6.3,6.62,351600.0],["2012-10-26",6.63,7.62,6.63,6.71,1948900.0],["2012-10-31",6.85,6.87,6.58,6.79,448000.0],["2012-11-01",6.76,7.03,6.75,6.94,628900.0],["2012-11-02",7.0,7.16,6.93,7.07,704300.0],["2012-11-05",7.01,7.23,6.94,7.11,405900.0],["2012-11-06",7.16,7.29,7.14,7.25,429800.0],["2012-11-07",7.1,7.18,6.76,6.78,613500.0],["2012-11-08",6.79,6.82,6.52,6.61,671500.0],["2012-11-09",6.59,6.73,6.44,6.58,527800.0],["2012-11-12",6.6,6.77,6.54,6.76,231800.0],["2012-11-13",6.73,6.87,6.64,6.72,346200.0],["2012-11-14",6.72,6.95,6.67,6.74,761200.0],["2012-11-15",6.76,6.93,6.71,6.87,355200.0],["2012-11-16",6.86,6.91,6.56,6.87,401100.0],["2012-11-19",7.03,7.2,6.95,7.17,436800.0],["2012-11-20",7.17,7.33,7.12,7.33,432400.0],["2012-11-21",7.38,7.55,7.33,7.47,432500.0],["2012-11-23",7.52,7.64,7.44,7.57,175300.0],["2012-11-26",7.56,7.66,7.46,7.59,516100.0],["2012-11-27",7.54,7.67,7.47,7.56,500300.0],["2012-11-28",7.45,7.76,7.44,7.7,627700.0],["2012-11-29",7.8,7.9,7.75,7.81,380900.0],["2012-11-30",7.83,7.9,7.73,7.8,710200.0],["2012-12-03",7.88,7.9,7.64,7.7,773600.0],["2012-12-04",7.69,7.88,7.69,7.75,941600.0],["2012-12-05",7.8,7.88,7.68,7.7,860600.0],["2012-12-06",7.69,7.88,7.63,7.87,497800.0],["2012-12-07",7.88,7.88,7.65,7.69,439500.0],["2012-12-10",7.7,7.8,7.64,7.76,274400.0],["2012-12-11",7.8,7.89,7.72,7.86,300900.0],["2012-12-12",7.89,7.9,7.76,7.77,328400.0],["2012-12-13",7.76,7.79,7.6,7.65,409300.0],["2012-12-14",7.6,7.82,7.54,7.74,321400.0],["2012-12-17",7.78,7.85,7.72,7.82,347700.0],["2012-12-18",7.78,8.0,7.7,7.95,456900.0],["2012-12-19",7.95,7.95,7.77,7.78,521000.0],["2012-12-20",7.76,8.1,7.73,8.01,539800.0],["2012-12-21",7.88,7.99,7.78,7.95,1079000.0],["2012-12-24",7.95,8.01,7.86,7.89,135000.0],["2012-12-26",7.94,8.0,7.75,7.78,215200.0],["2012-12-27",7.8,7.92,7.71,7.91,392900.0],["2012-12-28",7.84,7.89,7.7,7.77,556800.0],["2012-12-31",7.75,7.94,7.61,7.85,765900.0],["2013-01-02",8.1,8.27,8.03,8.22,1378200.0],["2013-01-03",8.2,8.38,8.12,8.22,692500.0],["2013-01-04",8.27,8.39,8.23,8.29,478100.0],["2013-01-07",8.22,8.31,7.96,8.0,572600.0],["2013-01-08",7.98,8.02,7.85,7.9,568800.0],["2013-01-09",7.97,8.05,7.79,7.92,453300.0],["2013-01-10",7.97,8.1,7.89,8.05,279900.0],["2013-01-11",8.08,8.14,7.96,8.0,908200.0],["2013-01-14",7.96,8.08,7.74,7.8,425200.0],["2013-01-15",7.72,7.98,7.7,7.94,474300.0],["2013-01-16",7.89,7.94,7.85,7.88,363900.0],["2013-01-17",7.95,8.25,7.9,8.12,684100.0],["2013-01-18",8.07,8.23,7.92,8.2,548800.0],["2013-01-22",8.15,8.39,8.04,8.38,298300.0],["2013-01-23",8.36,8.38,8.22,8.33,372800.0],["2013-01-24",8.33,8.48,8.27,8.35,277000.0],["2013-01-25",8.42,8.53,8.38,8.53,724400.0],["2013-01-28",8.53,8.59,8.42,8.53,448600.0],["2013-01-29",8.52,8.63,8.49,8.63,615500.0],["2013-01-30",8.6,8.68,8.48,8.51,440100.0],["2013-01-31",8.44,8.7,8.42,8.62,385200.0],["2013-02-01",8.69,8.71,8.56,8.65,299900.0],["2013-02-04",8.53,8.63,8.45,8.56,409400.0],["2013-02-05",8.64,8.82,8.57,8.75,521000.0],["2013-02-06",8.65,8.8,8.63,8.8,469600.0],["2013-02-07",8.82,8.84,8.48,8.53,933900.0],["2013-02-08",8.56,8.83,8.56,8.75,563600.0],["2013-02-11",8.19,8.48,8.17,8.43,1081500.0],["2013-02-12",8.4,8.49,8.4,8.48,411400.0],["2013-02-13",8.49,8.59,8.39,8.52,1317900.0],["2013-02-14",8.49,8.95,8.44,8.9,591800.0],["2013-02-15",8.93,9.25,8.7,9.15,1280200.0],["2013-02-19",8.48,9.03,8.41,8.92,782600.0],["2013-02-20",8.9,9.0,8.62,8.62,771300.0],["2013-02-21",8.61,8.65,8.41,8.62,686800.0],["2013-02-22",8.73,8.73,8.52,8.72,468100.0],["2013-02-25",8.76,8.9,8.4,8.41,576000.0],["2013-02-26",8.46,8.64,8.23,8.6,942200.0],["2013-02-27",8.55,8.79,8.52,8.72,513600.0],["2013-02-28",8.73,9.03,8.63,8.81,791900.0],["2013-03-01",8.72,8.94,8.6,8.92,563100.0],["2013-03-04",8.86,8.94,8.57,8.75,496100.0],["2013-03-05",8.81,9.1,8.8,9.06,895900.0],["2013-03-06",9.2,9.22,8.94,9.0,714100.0],["2013-03-07",9.0,9.07,8.96,9.07,614900.0],["2013-03-08",9.16,9.29,9.03,9.23,918300.0],["2013-03-11",9.23,9.32,9.15,9.25,640100.0],["2013-03-12",9.27,9.32,9.18,9.26,494600.0],["2013-03-13",9.3,9.32,9.23,9.26,297200.0],["2013-03-14",9.31,9.59,9.27,9.58,1148800.0],["2013-03-15",9.59,9.69,9.44,9.48,736800.0],["2013-03-18",9.3,9.47,9.27,9.3,390200.0],["2013-03-19",9.3,9.39,8.94,9.08,469300.0],["2013-03-20",9.15,9.19,8.91,9.02,407300.0],["2013-03-21",8.96,9.14,8.94,8.95,572900.0],["2013-03-22",9.02,9.14,8.99,9.12,505600.0],["2013-03-25",9.17,9.25,9.09,9.19,490800.0],["2013-03-26",9.25,9.41,9.21,9.39,320000.0],["2013-03-27",9.33,9.54,9.26,9.46,660200.0],["2013-03-28",9.5,9.5,9.28,9.28,426000.0],["2013-04-01",9.24,9.28,8.85,8.97,432100.0],["2013-04-02",9.0,9.07,8.83,8.84,594500.0],["2013-04-03",8.88,8.91,8.49,8.52,607700.0],["2013-04-04",8.52,8.54,8.4,8.53,530900.0],["2013-04-05",8.33,8.55,8.31,8.53,757100.0],["2013-04-08",8.61,8.8,8.6,8.79,385500.0],["2013-04-09",8.82,8.99,8.74,8.87,600000.0],["2013-04-10",8.93,9.24,8.87,9.21,415600.0],["2013-04-11",9.23,9.32,9.08,9.15,324600.0],["2013-04-12",9.02,9.07,8.86,8.96,364200.0],["2013-04-15",8.81,8.84,8.49,8.5,1003300.0],["2013-04-16",8.6,8.66,8.43,8.53,711000.0],["2013-04-17",8.45,8.49,8.2,8.27,627300.0],["2013-04-18",8.31,8.52,8.2,8.39,817100.0],["2013-04-19",8.46,8.52,8.2,8.35,407400.0],["2013-04-22",8.41,8.47,8.17,8.46,439500.0],["2013-04-23",8.47,8.67,8.39,8.67,615000.0],["2013-04-24",8.66,8.85,8.66,8.79,411800.0],["2013-04-25",8.79,8.82,8.46,8.56,712100.0],["2013-04-26",8.56,10.1,8.56,9.93,2826700.0],["2013-04-29",10.0,10.18,9.95,10.07,1218200.0],["2013-04-30",10.1,10.52,10.09,10.5,1299500.0],["2013-05-01",10.08,10.65,9.7,10.58,1285800.0],["2013-05-02",10.65,10.77,10.58,10.65,592100.0],["2013-05-03",10.78,10.96,10.68,10.87,990200.0],["2013-05-06",10.91,11.22,10.89,11.07,726800.0],["2013-05-07",11.13,11.2,10.96,11.09,709800.0],["2013-05-08",11.09,11.21,11.0,11.19,588700.0],["2013-05-09",11.12,11.2,11.04,11.16,793100.0],["2013-05-10",11.11,11.2,10.96,11.2,441800.0],["2013-05-13",11.2,11.3,11.1,11.2,400500.0],["2013-05-14",11.17,11.5,11.15,11.43,473000.0],["2013-05-15",11.36,11.66,11.28,11.48,335900.0],["2013-05-16",11.44,11.48,11.28,11.29,310600.0],["2013-05-17",11.41,11.43,11.18,11.38,626400.0],["2013-05-20",11.32,11.61,11.32,11.57,387600.0],["2013-05-21",11.58,11.73,11.42,11.61,343700.0],["2013-05-22",11.6,11.78,11.21,11.35,840900.0],["2013-05-23",11.11,11.5,11.0,11.35,603200.0],["2013-05-24",11.32,11.38,11.12,11.34,215700.0],["2013-05-28",11.56,11.7,11.29,11.36,583400.0],["2013-05-29",11.32,11.44,11.21,11.32,322400.0],["2013-05-30",11.33,11.34,11.17,11.21,386800.0],["2013-05-31",11.14,11.25,11.03,11.15,304000.0],["2013-06-03",11.15,11.39,10.92,11.33,668100.0],["2013-06-04",11.37,11.6,11.1,11.13,1638600.0],["2013-06-05",11.12,11.32,11.06,11.21,536400.0],["2013-06-06",11.19,11.5,11.16,11.43,480700.0],["2013-06-07",11.53,11.68,11.33,11.45,677200.0],["2013-06-10",11.49,11.5,11.24,11.24,547000.0],["2013-06-11",11.04,11.35,10.83,11.21,615700.0],["2013-06-12",11.31,11.35,10.75,10.82,1062400.0],["2013-06-13",10.81,11.28,10.73,11.26,579800.0],["2013-06-14",11.25,11.3,10.93,10.95,282500.0],["2013-06-17",11.04,11.26,10.97,11.09,492200.0],["2013-06-18",11.14,11.48,11.1,11.38,704300.0],["2013-06-19",11.35,11.42,11.02,11.1,503700.0],["2013-06-20",10.94,10.97,10.61,10.93,573200.0],["2013-06-21",11.0,11.0,10.48,10.56,911300.0],["2013-06-24",10.36,10.67,10.3,10.49,896500.0],["2013-06-25",10.58,10.86,10.53,10.75,610100.0],["2013-06-26",10.83,10.87,10.57,10.64,406900.0],["2013-06-27",10.7,11.11,10.7,10.9,594000.0],["2013-06-28",10.86,11.1,10.86,10.99,2805800.0],["2013-07-01",11.04,11.29,11.03,11.23,1022500.0],["2013-07-02",11.22,11.58,11.19,11.49,976200.0],["2013-07-03",11.46,11.55,11.35,11.43,158400.0],["2013-07-05",11.64,11.76,11.55,11.72,398000.0],["2013-07-08",11.75,12.0,11.73,11.86,411600.0],["2013-07-09",11.91,12.22,11.87,12.16,409100.0],["2013-07-10",12.16,12.18,11.85,11.93,333500.0],["2013-07-11",12.1,12.1,11.88,12.05,312100.0],["2013-07-12",12.03,12.24,12.03,12.15,325600.0],["2013-07-15",12.15,12.29,12.1,12.14,360700.0],["2013-07-16",12.12,12.2,12.04,12.2,297800.0],["2013-07-17",12.23,12.43,12.19,12.25,343800.0],["2013-07-18",12.3,12.51,12.24,12.42,236000.0],["2013-07-19",12.43,12.88,12.43,12.52,394500.0],["2013-07-22",12.5,12.61,12.48,12.52,286200.0],["2013-07-23",12.64,12.74,12.48,12.55,552000.0],["2013-07-24",12.59,12.59,12.11,12.29,599800.0],["2013-07-25",12.23,12.44,12.18,12.42,344900.0],["2013-07-26",11.98,12.05,11.35,11.69,901200.0],["2013-07-29",11.7,11.75,11.47,11.56,414700.0],["2013-07-30",11.53,11.57,11.21,11.35,413900.0],["2013-07-31",11.43,11.66,11.4,11.44,321200.0],["2013-08-01",11.59,11.73,11.49,11.72,285400.0],["2013-08-02",11.67,11.76,11.55,11.73,191500.0],["2013-08-05",11.67,11.72,11.47,11.49,286100.0],["2013-08-06",11.48,11.48,11.21,11.24,460700.0],["2013-08-07",11.24,11.24,10.94,11.16,810100.0],["2013-08-08",11.25,11.29,11.14,11.19,389100.0],["2013-08-09",11.2,11.35,11.1,11.32,262000.0],["2013-08-12",11.35,11.47,11.3,11.47,304800.0],["2013-08-13",11.52,11.64,11.41,11.59,251500.0],["2013-08-14",11.61,11.65,11.44,11.45,159100.0],["2013-08-15",11.31,11.6,11.22,11.41,345100.0],["2013-08-16",11.35,11.62,11.3,11.58,310500.0],["2013-08-19",11.56,11.57,11.31,11.31,319000.0],["2013-08-20",11.28,11.66,11.18,11.58,323500.0],["2013-08-21",11.52,11.56,11.23,11.32,201700.0],["2013-08-22",11.35,11.75,11.35,11.55,221700.0],["2013-08-23",11.56,11.64,11.48,11.52,152500.0],["2013-08-26",11.52,11.79,11.5,11.58,233600.0],["2013-08-27",11.45,11.57,11.34,11.39,307000.0],["2013-08-28",11.44,11.71,11.44,11.56,173200.0],["2013-08-29",11.53,11.69,11.45,11.54,243800.0],["2013-08-30",11.53,11.6,11.12,11.13,316500.0],["2013-09-03",11.32,11.56,11.17,11.23,331600.0],["2013-09-04",11.24,11.46,11.14,11.34,235500.0],["2013-09-05",11.32,11.48,11.29,11.3,267400.0],["2013-09-06",11.38,11.56,11.11,11.56,539800.0],["2013-09-09",11.66,11.83,11.65,11.83,1285200.0],["2013-09-10",11.89,12.09,11.76,11.86,473700.0],["2013-09-11",11.82,12.06,11.78,11.96,299100.0],["2013-09-12",11.86,11.88,11.68,11.69,496600.0],["2013-09-13",11.68,11.98,11.67,11.88,765800.0],["2013-09-16",12.07,12.08,11.89,11.97,314200.0],["2013-09-17",11.96,12.03,11.86,11.87,182400.0],["2013-09-18",11.85,12.0,11.65,11.98,304600.0],["2013-09-19",12.04,12.16,11.98,12.02,169000.0],["2013-09-20",12.0,12.06,11.89,12.05,916300.0],["2013-09-23",12.03,12.03,11.8,11.99,390700.0],["2013-09-24",11.98,12.02,11.72,11.88,415400.0],["2013-09-25",11.86,12.08,11.85,11.87,313000.0],["2013-09-26",12.2,12.56,12.16,12.47,2832900.0],["2013-09-27",12.35,12.69,12.33,12.56,11139200.0],["2013-09-30",12.66,12.68,12.16,12.66,2126500.0],["2013-10-01",12.64,12.73,12.5,12.61,1900500.0],["2013-10-02",12.5,12.68,12.42,12.53,1006700.0],["2013-10-03",12.48,12.58,12.3,12.56,626000.0],["2013-10-04",12.54,12.74,12.5,12.6,796000.0],["2013-10-07",12.53,12.63,12.41,12.51,523000.0],["2013-10-08",12.53,12.67,12.26,12.46,548500.0],["2013-10-09",12.44,12.45,12.01,12.1,687100.0],["2013-10-10",12.27,12.68,12.23,12.66,523100.0],["2013-10-11",12.61,13.21,12.58,13.15,1167700.0],["2013-10-14",12.77,13.11,12.65,13.08,673700.0],["2013-10-15",13.04,13.06,12.78,12.93,1217900.0],["2013-10-16",13.07,13.24,12.96,13.2,567000.0],["2013-10-17",13.19,13.32,13.06,13.2,515100.0],["2013-10-18",13.33,13.57,13.33,13.5,558300.0],["2013-10-21",13.52,13.64,13.38,13.4,350200.0],["2013-10-22",13.41,13.59,13.24,13.31,445200.0],["2013-10-23",13.23,13.23,12.92,12.95,649300.0],["2013-10-24",12.92,12.94,12.81,12.84,790700.0],["2013-10-25",12.96,13.0,12.21,12.79,995100.0],["2013-10-28",12.76,13.09,12.73,13.05,843000.0],["2013-10-29",13.04,13.23,13.0,13.02,382000.0],["2013-10-30",13.02,13.2,12.73,12.89,589200.0],["2013-10-31",12.91,12.95,12.66,12.75,380500.0],["2013-11-01",12.73,12.73,12.4,12.68,741600.0],["2013-11-04",12.7,12.97,12.66,12.94,421700.0],["2013-11-05",12.8,12.88,12.7,12.84,328400.0],["2013-11-06",12.94,12.98,12.67,12.72,748500.0],["2013-11-07",12.79,12.79,12.41,12.44,439400.0],["2013-11-08",12.42,12.7,12.25,12.66,433600.0],["2013-11-11",12.67,12.86,12.56,12.72,336900.0],["2013-11-12",12.63,12.63,12.36,12.49,388300.0],["2013-11-13",12.37,12.68,12.3,12.66,385800.0],["2013-11-14",12.62,12.69,12.48,12.61,368000.0],["2013-11-15",12.84,12.89,12.68,12.79,648600.0],["2013-11-18",12.85,12.85,12.36,12.41,478200.0],["2013-11-19",12.37,12.45,12.05,12.17,975800.0],["2013-11-20",12.24,12.24,11.95,12.03,704000.0],["2013-11-21",12.06,12.19,11.94,12.17,698000.0],["2013-11-22",12.22,12.4,12.02,12.36,524200.0],["2013-11-25",12.33,12.33,11.78,11.82,482900.0],["2013-11-26",11.78,12.26,11.78,12.25,559900.0],["2013-11-27",12.24,12.24,11.82,11.96,439100.0],["2013-11-29",12.05,12.23,11.87,12.06,171300.0],["2013-12-02",12.02,12.28,11.89,12.14,508500.0],["2013-12-03",12.09,12.21,11.9,12.1,432900.0],["2013-12-04",12.03,12.27,11.94,12.11,630400.0],["2013-12-05",12.11,12.39,12.02,12.27,600800.0],["2013-12-06",12.42,12.5,12.27,12.47,1026500.0],["2013-12-09",12.46,12.59,12.33,12.35,1374000.0],["2013-12-10",12.29,12.39,11.94,11.96,565000.0],["2013-12-11",11.98,12.02,11.73,11.8,422600.0],["2013-12-12",11.78,12.11,11.74,12.02,445700.0],["2013-12-13",12.04,12.13,11.9,12.06,389400.0],["2013-12-16",12.07,12.47,12.07,12.43,529300.0],["2013-12-17",12.41,12.43,12.07,12.14,783700.0],["2013-12-18",12.13,12.16,11.78,11.95,784600.0],["2013-12-19",11.93,11.96,11.66,11.71,718600.0],["2013-12-20",11.66,12.02,11.65,11.9,1340300.0],["2013-12-23",11.95,12.22,11.91,12.05,534200.0],["2013-12-24",12.0,12.28,12.0,12.0,365100.0],["2013-12-26",12.07,12.2,11.99,12.05,500800.0],["2013-12-27",12.15,12.33,12.05,12.21,424200.0],["2013-12-30",12.2,12.41,12.2,12.28,493800.0],["2013-12-31",12.28,12.31,12.23,12.29,353800.0],["2014-01-02",12.24,12.31,12.03,12.04,441700.0],["2014-01-03",12.02,12.26,12.02,12.18,484900.0],["2014-01-06",12.25,12.45,12.16,12.24,648500.0],["2014-01-07",12.24,12.38,12.13,12.14,415500.0],["2014-01-08",12.1,12.16,11.81,11.87,1099400.0],["2014-01-09",11.93,11.98,11.76,11.85,471500.0],["2014-01-10",11.83,12.1,11.8,11.93,1208900.0],["2014-01-13",11.81,11.95,11.71,11.75,470900.0],["2014-01-14",11.8,12.03,11.8,12.02,495300.0],["2014-01-15",12.04,12.18,12.02,12.13,348400.0],["2014-01-16",12.14,12.21,11.98,12.07,507300.0],["2014-01-17",12.11,12.29,12.01,12.1,767200.0],["2014-01-21",12.1,12.29,12.04,12.22,487500.0],["2014-01-22",12.22,12.56,12.15,12.48,958000.0],["2014-01-23",12.38,12.45,12.15,12.21,467100.0],["2014-01-24",12.08,12.08,11.71,11.84,567900.0],["2014-01-27",11.83,11.84,11.26,11.48,852300.0],["2014-01-28",11.46,11.49,11.3,11.44,1485300.0],["2014-01-29",11.29,11.46,11.17,11.25,714700.0],["2014-01-30",11.38,11.53,11.3,11.49,417700.0],["2014-01-31",11.29,11.46,11.15,11.36,417500.0],["2014-02-03",11.35,11.35,10.92,11.06,488500.0],["2014-02-04",11.1,11.25,10.99,11.2,579100.0],["2014-02-05",11.15,11.15,10.84,10.93,845400.0],["2014-02-06",11.01,11.38,10.98,11.26,453100.0],["2014-02-07",11.3,11.39,11.18,11.22,513900.0],["2014-02-10",11.19,11.23,11.01,11.22,839700.0],["2014-02-11",11.28,11.74,11.25,11.59,577100.0],["2014-02-12",11.61,11.78,11.27,11.29,498400.0],["2014-02-13",11.26,11.58,11.23,11.52,1256300.0],["2014-02-14",11.51,12.0,10.87,11.67,2572200.0],["2014-02-18",11.45,11.45,10.92,11.15,1870800.0],["2014-02-19",11.07,11.14,10.98,11.11,868500.0],["2014-02-20",11.15,11.37,11.15,11.2,566400.0],["2014-02-21",11.2,11.22,10.91,10.98,1125700.0],["2014-02-24",10.99,11.28,10.99,11.16,621500.0],["2014-02-25",11.14,11.17,10.93,11.04,530800.0],["2014-02-26",11.09,11.15,10.9,11.02,595600.0],["2014-02-27",10.99,11.28,10.92,11.15,424400.0],["2014-02-28",11.19,11.37,11.11,11.12,671200.0],["2014-03-03",11.02,11.28,10.97,11.18,766200.0],["2014-03-04",11.33,11.65,11.33,11.63,938400.0],["2014-03-05",11.63,11.74,11.36,11.44,1008600.0],["2014-03-06",11.44,11.58,11.34,11.52,393500.0],["2014-03-07",11.6,11.6,11.43,11.6,243100.0],["2014-03-10",11.55,11.62,11.41,11.6,271500.0],["2014-03-11",11.6,11.72,11.26,11.35,543200.0],["2014-03-12",11.24,11.26,10.97,11.04,407800.0],["2014-03-13",11.1,11.1,10.7,10.96,586800.0],["2014-03-14",10.92,10.99,10.84,10.94,363600.0],["2014-03-17",10.97,11.13,10.93,11.12,308000.0],["2014-03-18",11.16,11.3,11.14,11.3,302800.0],["2014-03-19",11.18,11.2,10.87,10.92,427500.0],["2014-03-20",10.91,11.16,10.85,11.09,156500.0],["2014-03-21",11.19,11.53,11.13,11.26,856900.0],["2014-03-24",11.31,11.5,10.79,10.8,668300.0],["2014-03-25",10.92,11.1,10.88,10.94,582700.0],["2014-03-26",11.0,11.19,10.43,10.52,1467200.0],["2014-03-27",10.48,11.15,10.48,11.05,551400.0],["2014-03-28",11.87,12.0,10.98,11.18,1958300.0],["2014-03-31",11.26,11.48,11.06,11.45,720900.0],["2014-04-01",11.51,11.55,11.37,11.53,743800.0],["2014-04-02",11.52,11.67,11.49,11.57,685600.0],["2014-04-03",11.59,11.64,11.26,11.33,660700.0],["2014-04-04",11.46,11.67,11.14,11.29,744800.0],["2014-04-07",11.23,11.27,11.04,11.04,752700.0],["2014-04-08",11.07,11.52,11.07,11.41,591500.0],["2014-04-09",11.45,11.53,11.21,11.29,715000.0],["2014-04-10",11.2,11.4,10.99,11.02,827700.0],["2014-04-11",10.9,11.15,10.9,11.0,676400.0],["2014-04-14",11.12,11.68,11.06,11.57,1178600.0],["2014-04-15",11.56,11.77,11.44,11.66,649000.0],["2014-04-16",11.77,11.92,11.71,11.81,769300.0],["2014-04-17",11.84,12.09,11.8,11.99,595700.0],["2014-04-21",11.98,12.05,11.92,11.99,421800.0],["2014-04-22",11.98,12.02,11.85,12.0,577200.0],["2014-04-23",11.98,12.07,11.67,11.69,819400.0],["2014-04-24",11.77,11.87,11.57,11.6,565700.0],["2014-04-25",11.6,12.65,11.45,12.24,2184100.0],["2014-04-28",12.3,12.41,12.19,12.27,1262800.0],["2014-04-29",12.32,12.42,11.83,11.86,615900.0],["2014-04-30",11.83,12.04,11.59,12.04,758700.0],["2014-05-01",12.01,12.01,11.61,11.85,934400.0],["2014-05-02",11.83,12.07,11.75,12.04,859800.0],["2014-05-05",11.99,12.04,11.83,11.96,574300.0],["2014-05-06",11.95,12.0,11.82,11.92,611300.0],["2014-05-07",11.98,12.02,11.77,11.93,441800.0],["2014-05-08",11.92,12.0,11.6,11.63,500200.0],["2014-05-09",11.55,11.72,11.48,11.61,405900.0],["2014-05-12",11.65,11.84,11.57,11.83,440100.0],["2014-05-13",11.8,11.84,11.63,11.64,489700.0],["2014-05-14",11.63,11.75,11.34,11.43,609700.0],["2014-05-15",11.37,11.37,11.09,11.22,537600.0],["2014-05-16",11.19,11.28,11.08,11.28,297800.0],["2014-05-19",11.22,11.4,11.2,11.31,306000.0],["2014-05-20",11.24,11.36,10.99,11.07,819400.0],["2014-05-21",11.13,11.3,11.02,11.2,363000.0],["2014-05-22",11.2,11.32,11.14,11.24,327000.0],["2014-05-23",11.25,11.25,11.1,11.2,261100.0],["2014-05-27",11.22,11.4,11.2,11.32,400800.0],["2014-05-28",11.33,11.33,11.1,11.22,388900.0],["2014-05-29",11.28,11.37,11.14,11.36,322400.0],["2014-05-30",11.39,11.48,11.23,11.26,446300.0],["2014-06-02",11.16,11.31,11.05,11.07,738100.0],["2014-06-03",11.06,11.24,11.03,11.14,1135700.0],["2014-06-04",11.14,11.2,11.0,11.08,693300.0],["2014-06-05",11.11,11.71,11.11,11.69,1002600.0],["2014-06-06",11.72,12.01,11.7,11.99,903100.0],["2014-06-09",11.96,12.08,11.88,11.99,572100.0],["2014-06-10",11.93,12.03,11.81,11.91,1221300.0],["2014-06-11",11.84,11.93,11.76,11.81,368300.0],["2014-06-12",11.81,12.0,11.75,11.78,400100.0],["2014-06-13",11.81,11.94,11.73,11.94,312300.0],["2014-06-16",11.89,11.95,11.74,11.84,391400.0],["2014-06-17",11.79,12.01,11.74,11.82,398100.0],["2014-06-18",11.83,11.98,11.75,11.96,482900.0],["2014-06-19",11.99,12.06,11.87,12.01,299700.0],["2014-06-20",11.99,12.2,11.99,12.08,829800.0],["2014-06-23",12.03,12.06,11.87,11.96,476400.0],["2014-06-24",11.97,12.1,11.76,11.77,701600.0],["2014-06-25",11.72,12.07,11.7,12.05,670600.0],["2014-06-26",12.02,12.1,11.97,12.07,521900.0],["2014-06-27",11.99,12.4,11.99,12.39,2238800.0],["2014-06-30",12.3,12.5,12.21,12.46,773500.0],["2014-07-01",12.56,12.7,12.52,12.56,753800.0],["2014-07-02",12.5,12.53,12.24,12.3,490200.0],["2014-07-03",12.37,12.51,12.35,12.45,236500.0],["2014-07-07",12.36,12.36,12.2,12.34,667500.0],["2014-07-08",12.32,12.33,12.1,12.29,843000.0],["2014-07-09",12.3,12.43,12.1,12.25,653700.0],["2014-07-10",12.04,12.05,11.77,11.79,656300.0],["2014-07-11",11.77,11.79,11.5,11.5,619800.0],["2014-07-14",11.62,11.86,11.59,11.8,493900.0],["2014-07-15",11.77,11.85,11.51,11.62,417000.0],["2014-07-16",11.71,11.94,11.64,11.88,537400.0],["2014-07-17",11.84,11.86,11.56,11.58,384400.0],["2014-07-18",11.56,11.71,11.5,11.59,413300.0],["2014-07-21",11.53,11.65,11.5,11.62,358600.0],["2014-07-22",11.69,11.91,11.69,11.77,672000.0],["2014-07-23",11.76,11.85,11.67,11.71,202900.0],["2014-07-24",11.74,11.84,11.6,11.66,437600.0],["2014-07-25",12.83,13.6,12.5,13.4,3269100.0],["2014-07-28",13.4,13.4,12.93,13.0,1096700.0],["2014-07-29",13.12,13.12,12.87,12.88,605700.0],["2014-07-30",13.01,13.01,12.71,12.75,490100.0],["2014-07-31",12.59,12.65,12.16,12.23,1302200.0],["2014-08-01",12.23,12.42,12.0,12.3,912700.0],["2014-08-04",12.36,12.5,12.2,12.5,868600.0],["2014-08-05",12.42,12.45,12.08,12.44,1006700.0],["2014-08-06",12.31,12.55,12.23,12.26,510800.0],["2014-08-07",12.3,12.4,12.07,12.15,317300.0],["2014-08-08",12.15,12.62,12.14,12.48,573900.0],["2014-08-11",12.57,12.83,12.51,12.53,424400.0],["2014-08-12",12.45,12.55,12.3,12.39,284500.0],["2014-08-13",12.48,12.65,12.45,12.57,419200.0],["2014-08-14",12.62,12.73,12.47,12.52,439300.0],["2014-08-15",12.63,12.68,12.33,12.52,580600.0],["2014-08-18",12.62,12.7,12.54,12.64,386700.0],["2014-08-19",12.69,12.8,12.61,12.74,377400.0],["2014-08-20",12.7,12.7,12.41,12.52,502500.0],["2014-08-21",12.54,12.64,12.35,12.55,430900.0],["2014-08-22",12.54,12.6,12.27,12.43,632900.0],["2014-08-25",12.53,12.6,12.4,12.49,400600.0],["2014-08-26",12.54,12.6,12.4,12.48,656500.0],["2014-08-27",12.47,12.57,12.37,12.54,309500.0],["2014-08-28",12.52,12.52,12.3,12.39,271400.0],["2014-08-29",12.46,12.51,12.29,12.33,627400.0],["2014-09-02",12.4,12.71,12.27,12.31,870900.0],["2014-09-03",12.39,12.48,12.02,12.08,1246300.0],["2014-09-04",12.12,12.27,11.82,11.82,793400.0],["2014-09-05",11.79,12.0,11.72,11.91,423800.0],["2014-09-08",11.87,11.89,11.7,11.86,560500.0],["2014-09-09",11.88,12.03,11.79,12.03,865900.0],["2014-09-10",12.0,12.21,11.88,12.2,829000.0],["2014-09-11",12.34,12.94,12.31,12.93,1628800.0],["2014-09-12",12.88,12.95,12.49,12.56,866300.0],["2014-09-15",12.54,12.54,12.3,12.43,698500.0],["2014-09-16",12.4,12.71,12.4,12.7,613600.0],["2014-09-17",12.74,12.9,12.66,12.87,1365000.0],["2014-09-18",12.9,12.93,12.8,12.88,707500.0],["2014-09-19",12.95,13.0,12.75,12.79,1102700.0],["2014-09-22",12.74,12.75,12.34,12.44,307600.0],["2014-09-23",12.38,12.51,12.32,12.41,498100.0],["2014-09-24",12.41,12.51,12.27,12.37,503000.0],["2014-09-25",12.36,12.36,12.1,12.24,482300.0],["2014-09-26",12.24,12.44,12.11,12.41,523000.0],["2014-09-29",12.24,12.45,12.17,12.44,420100.0],["2014-09-30",12.47,12.53,12.34,12.44,1354500.0],["2014-10-01",12.41,12.49,12.22,12.33,1450300.0],["2014-10-02",12.32,12.32,11.65,11.82,1550000.0],["2014-10-03",11.93,12.04,11.58,11.66,806400.0],["2014-10-06",11.7,11.8,11.6,11.65,472900.0],["2014-10-07",11.59,11.89,11.56,11.6,549400.0],["2014-10-08",11.58,11.65,11.2,11.65,739200.0],["2014-10-09",11.58,11.64,10.82,11.0,3008400.0],["2014-10-10",10.89,11.06,10.59,10.89,1005400.0],["2014-10-13",10.82,10.93,10.47,10.48,766700.0],["2014-10-14",10.55,10.72,10.3,10.43,1694900.0],["2014-10-15",10.31,10.59,10.17,10.47,1265900.0],["2014-10-16",10.16,10.76,10.04,10.67,1116400.0],["2014-10-17",10.94,11.13,10.55,10.64,654500.0],["2014-10-20",10.64,10.91,10.6,10.85,741900.0],["2014-10-21",10.95,11.01,10.78,10.94,1102200.0],["2014-10-22",10.99,11.09,10.59,10.59,767400.0],["2014-10-23",10.73,11.05,10.65,10.88,352900.0],["2014-10-24",10.84,10.84,10.53,10.73,468800.0],["2014-10-27",10.52,10.52,10.18,10.31,707000.0],["2014-10-28",10.37,10.73,10.23,10.73,618200.0],["2014-10-29",10.86,11.01,10.65,10.8,397500.0],["2014-10-30",10.71,10.85,10.51,10.75,672100.0],["2014-10-31",11.37,11.56,10.78,11.43,1517000.0],["2014-11-03",11.47,11.63,11.21,11.37,929600.0],["2014-11-04",11.21,11.22,10.77,10.86,531500.0],["2014-11-05",10.99,11.53,10.9,11.39,837200.0],["2014-11-06",11.21,11.44,11.01,11.42,528700.0],["2014-11-07",11.37,11.77,11.25,11.76,874300.0],["2014-11-10",11.9,11.96,11.54,11.71,656800.0],["2014-11-11",11.71,11.89,11.56,11.8,552800.0],["2014-11-12",11.66,11.95,11.59,11.74,549000.0],["2014-11-13",11.6,11.79,11.31,11.54,817800.0],["2014-11-14",11.69,12.15,11.62,12.04,857100.0],["2014-11-17",11.97,12.12,11.8,11.94,1134300.0],["2014-11-18",12.04,12.22,11.77,11.77,715800.0],["2014-11-19",11.77,11.94,11.56,11.72,522500.0],["2014-11-20",11.71,12.09,11.71,12.0,509600.0],["2014-11-21",12.23,12.49,12.23,12.42,695000.0],["2014-11-24",12.41,12.65,12.34,12.44,641400.0],["2014-11-25",12.59,12.59,11.92,11.95,480100.0],["2014-11-26",11.89,11.92,11.67,11.69,553800.0],["2014-11-28",11.03,11.09,10.47,10.47,639500.0],["2014-12-01",10.73,10.73,9.25,9.25,3210900.0],["2014-12-02",8.88,9.73,8.87,9.71,2298000.0],["2014-12-03",9.75,10.11,9.54,10.1,2467200.0],["2014-12-04",10.0,10.07,9.78,9.82,732000.0],["2014-12-05",9.8,9.88,9.51,9.56,1159200.0],["2014-12-08",9.34,9.34,8.7,8.74,958600.0],["2014-12-09",8.7,9.14,8.67,9.02,1667500.0],["2014-12-10",8.81,9.09,8.74,8.93,1189200.0],["2014-12-11",8.99,9.2,8.9,8.93,734000.0],["2014-12-12",8.38,8.99,8.38,8.67,909500.0],["2014-12-15",8.76,8.9,8.38,8.41,631500.0],["2014-12-16",8.26,8.92,8.23,8.57,697600.0],["2014-12-17",8.54,9.22,8.52,9.18,832700.0],["2014-12-18",9.46,9.51,8.99,9.26,743600.0],["2014-12-19",9.26,9.74,9.17,9.73,2231000.0],["2014-12-22",9.5,9.59,9.34,9.39,492500.0],["2014-12-23",9.44,9.54,9.25,9.51,428100.0],["2014-12-24",9.43,9.63,9.21,9.6,258600.0],["2014-12-26",9.7,9.81,9.53,9.61,346300.0],["2014-12-29",9.59,9.81,9.47,9.63,321400.0],["2014-12-30",9.58,9.69,9.48,9.67,333500.0],["2014-12-31",9.58,9.74,9.39,9.54,468900.0],["2015-01-02",9.46,9.62,9.31,9.49,523300.0],["2015-01-05",9.33,9.43,9.04,9.11,1122500.0],["2015-01-06",9.0,9.07,8.63,8.77,872000.0],["2015-01-07",8.87,8.98,8.48,8.78,769700.0],["2015-01-08",8.89,9.23,8.78,9.17,1257600.0],["2015-01-09",9.18,9.29,8.81,8.88,693400.0],["2015-01-12",8.67,8.67,8.29,8.56,654300.0],["2015-01-13",8.56,8.62,8.2,8.34,982100.0],["2015-01-14",8.22,8.48,8.07,8.43,665800.0],["2015-01-15",8.6,8.78,8.46,8.48,895700.0],["2015-01-16",8.5,8.76,8.5,8.62,676900.0],["2015-01-20",8.57,8.68,8.37,8.59,612400.0],["2015-01-21",8.64,8.73,8.53,8.59,1103400.0],["2015-01-22",8.62,8.73,8.35,8.6,945800.0],["2015-01-23",8.59,8.71,8.44,8.51,476200.0],["2015-01-26",8.57,8.97,8.47,8.84,420200.0],["2015-01-27",8.77,9.04,8.76,8.9,482300.0],["2015-01-28",8.87,8.87,8.37,8.44,643800.0],["2015-01-29",8.47,8.5,8.19,8.48,642000.0],["2015-01-30",8.38,8.81,8.33,8.64,608100.0],["2015-02-02",8.8,9.12,8.67,9.1,730400.0],["2015-02-03",9.3,9.45,9.12,9.33,935500.0],["2015-02-04",9.09,9.33,9.01,9.3,829500.0],["2015-02-05",9.39,9.61,9.35,9.54,603100.0],["2015-02-06",9.62,9.71,9.42,9.5,384200.0],["2015-02-09",9.52,9.69,9.4,9.4,510300.0],["2015-02-10",9.45,9.45,8.84,9.15,697600.0],["2015-02-11",8.9,9.07,8.81,8.97,728400.0],["2015-02-12",9.11,9.32,8.74,8.78,1148500.0],["2015-02-13",9.16,10.17,9.15,9.85,3844800.0],["2015-02-17",9.83,9.87,9.51,9.52,2024000.0],["2015-02-18",9.38,9.78,9.35,9.64,923000.0],["2015-02-19",9.31,9.69,9.17,9.53,931800.0],["2015-02-20",9.5,9.6,9.34,9.51,900400.0],["2015-02-23",9.38,9.59,9.22,9.34,733900.0],["2015-02-24",9.44,9.5,9.2,9.43,500000.0],["2015-02-25",9.46,9.57,9.21,9.5,463700.0],["2015-02-26",9.44,9.59,9.37,9.5,436200.0],["2015-02-27",9.53,9.6,9.42,9.47,501700.0],["2015-03-02",9.4,9.45,9.23,9.39,545500.0],["2015-03-03",9.39,9.77,9.33,9.51,560800.0],["2015-03-04",9.5,9.7,9.38,9.59,542000.0],["2015-03-05",9.57,9.69,9.4,9.62,374800.0],["2015-03-06",9.49,9.71,9.19,9.23,458100.0],["2015-03-09",9.24,9.36,9.0,9.27,661300.0],["2015-03-10",9.11,9.34,9.1,9.3,680200.0],["2015-03-11",9.3,9.39,9.18,9.35,518300.0],["2015-03-12",9.41,9.46,9.18,9.32,494400.0],["2015-03-13",9.24,9.32,9.14,9.32,934200.0],["2015-03-16",9.17,9.19,8.97,9.12,681700.0],["2015-03-17",9.04,9.15,8.94,9.02,632900.0],["2015-03-18",8.93,9.14,8.83,9.05,883400.0],["2015-03-19",8.9,9.07,8.8,8.99,500800.0],["2015-03-20",9.03,9.29,9.0,9.11,1549000.0],["2015-03-23",9.14,9.58,9.14,9.33,436100.0],["2015-03-24",9.34,9.42,9.25,9.38,367300.0],["2015-03-25",9.55,9.66,9.43,9.53,421500.0],["2015-03-26",9.71,9.91,9.58,9.6,650700.0],["2015-03-27",9.55,9.55,9.33,9.5,332600.0],["2015-03-30",9.55,9.59,9.34,9.36,707200.0],["2015-03-31",9.28,9.35,9.08,9.11,1049100.0],["2015-04-01",9.14,9.36,9.14,9.25,1346400.0],["2015-04-02",9.2,9.35,9.16,9.29,741000.0],["2015-04-06",9.3,9.69,9.29,9.64,1035300.0],["2015-04-07",9.58,9.97,9.58,9.65,828000.0],["2015-04-08",9.7,9.82,9.56,9.65,558200.0],["2015-04-09",9.7,10.05,9.7,9.89,444800.0],["2015-04-10",10.0,10.07,9.64,9.74,621800.0],["2015-04-13",9.76,9.91,9.69,9.74,1251900.0],["2015-04-14",9.82,10.26,9.75,10.09,885800.0],["2015-04-15",10.19,10.62,10.12,10.61,1044000.0],["2015-04-16",10.59,10.85,10.44,10.61,951200.0],["2015-04-17",10.56,10.65,10.31,10.4,802400.0],["2015-04-20",10.41,10.73,10.41,10.53,2535200.0],["2015-04-21",10.59,10.59,10.12,10.19,696700.0],["2015-04-22",10.25,10.51,10.14,10.46,480000.0],["2015-04-23",10.54,10.71,10.44,10.59,492900.0],["2015-04-24",10.59,10.59,10.34,10.45,631200.0],["2015-04-27",10.5,10.57,10.32,10.34,798500.0],["2015-04-28",10.35,10.42,10.2,10.27,1012600.0],["2015-04-29",10.24,10.72,10.24,10.58,780000.0],["2015-04-30",10.61,10.61,10.23,10.26,995300.0],["2015-05-01",9.59,10.21,9.57,10.0,2775500.0],["2015-05-04",9.5,10.16,9.5,10.0,1681000.0],["2015-05-05",10.1,10.31,10.02,10.1,886200.0],["2015-05-06",10.24,10.32,9.78,9.83,905400.0],["2015-05-07",9.76,9.84,9.5,9.6,821000.0],["2015-05-08",9.69,10.0,9.5,9.99,955000.0],["2015-05-11",10.05,10.05,9.56,9.57,651500.0],["2015-05-12",9.58,9.71,9.33,9.62,508500.0],["2015-05-13",9.73,9.73,9.34,9.46,881200.0],["2015-05-14",9.49,9.53,9.21,9.33,642800.0],["2015-05-15",9.28,9.35,9.06,9.31,606500.0],["2015-05-18",9.26,9.33,9.13,9.31,750800.0],["2015-05-19",9.19,9.19,8.62,8.96,1398600.0],["2015-05-20",9.01,9.16,8.92,9.0,773600.0],["2015-05-21",9.06,9.13,8.98,9.09,740700.0],["2015-05-22",9.0,9.21,8.95,9.0,356100.0],["2015-05-26",8.89,8.97,8.73,8.83,738100.0],["2015-05-27",8.86,8.95,8.74,8.89,534800.0],["2015-05-28",8.84,8.86,8.65,8.66,551800.0],["2015-05-29",8.67,8.73,8.47,8.48,947500.0],["2015-06-01",8.51,8.74,8.49,8.7,675300.0],["2015-06-02",8.76,9.04,8.67,8.88,550300.0],["2015-06-03",8.84,8.98,8.66,8.67,646100.0],["2015-06-04",8.6,8.67,8.44,8.47,555500.0],["2015-06-05",8.41,8.68,8.4,8.6,358800.0],["2015-06-08",8.85,8.99,8.67,8.69,567700.0],["2015-06-09",8.71,8.84,8.66,8.66,369800.0],["2015-06-10",8.8,9.01,8.78,8.97,696500.0],["2015-06-11",8.97,9.02,8.87,9.0,800500.0],["2015-06-12",8.94,9.16,8.91,9.09,1046900.0],["2015-06-15",9.0,9.02,8.77,8.94,707300.0],["2015-06-16",8.92,8.99,8.86,8.91,853500.0],["2015-06-17",8.5,8.58,8.0,8.09,1788900.0],["2015-06-18",8.11,8.15,7.62,7.67,1285200.0],["2015-06-19",7.65,7.78,7.34,7.43,2662500.0],["2015-06-22",7.43,7.5,7.29,7.46,1591200.0],["2015-06-23",7.4,7.74,7.35,7.71,3986600.0],["2015-06-24",7.7,7.96,7.69,7.88,1960400.0],["2015-06-25",8.38,8.62,8.2,8.35,2590700.0],["2015-06-26",8.35,8.41,7.94,8.18,1417900.0],["2015-06-29",8.11,8.16,7.82,8.0,1043200.0],["2015-06-30",8.06,8.26,8.04,8.13,1497300.0],["2015-07-01",8.14,8.21,7.72,7.97,2378700.0],["2015-07-02",8.02,8.06,7.8,7.82,845900.0],["2015-07-06",7.67,7.88,7.59,7.73,1805500.0],["2015-07-07",7.69,7.95,7.43,7.89,1155300.0],["2015-07-08",7.88,8.24,7.7,7.81,1591700.0],["2015-07-09",7.99,8.06,7.78,7.83,1577500.0],["2015-07-10",7.92,8.01,7.77,7.91,1145000.0],["2015-07-13",7.92,8.06,7.85,7.9,909600.0],["2015-07-14",7.87,8.21,7.85,8.03,1491000.0],["2015-07-15",7.99,8.0,7.64,7.68,1283400.0],["2015-07-16",7.75,7.88,7.6,7.6,699600.0],["2015-07-17",7.59,7.59,7.34,7.37,809700.0],["2015-07-20",7.39,7.4,7.17,7.28,668000.0],["2015-07-21",7.28,7.65,7.28,7.51,1125300.0],["2015-07-22",7.45,7.51,7.33,7.42,1673000.0],["2015-07-23",7.45,7.61,7.34,7.45,1282500.0],["2015-07-24",7.39,7.47,7.31,7.34,1199400.0],["2015-07-27",7.25,7.36,7.2,7.21,974000.0],["2015-07-28",7.25,7.43,7.09,7.32,1655700.0],["2015-07-29",7.27,7.7,7.26,7.68,1200000.0],["2015-07-30",7.69,7.81,7.29,7.31,2257900.0],["2015-07-31",7.18,8.19,7.17,7.23,3566300.0],["2015-08-03",7.17,7.38,7.01,7.07,1844700.0],["2015-08-04",7.13,7.35,7.07,7.08,1018300.0],["2015-08-05",7.12,7.37,6.94,6.95,1166400.0],["2015-08-06",6.94,7.3,6.79,7.23,1318800.0],["2015-08-07",7.15,7.41,6.99,7.01,1020000.0],["2015-08-10",7.13,7.43,7.06,7.35,1648200.0],["2015-08-11",7.22,7.5,7.14,7.39,1177700.0],["2015-08-12",7.36,7.59,7.25,7.5,1040300.0],["2015-08-13",7.42,7.48,7.13,7.24,635900.0],["2015-08-14",7.23,7.42,7.16,7.24,645900.0],["2015-08-17",7.21,7.27,7.06,7.12,796900.0],["2015-08-18",7.08,7.17,7.02,7.11,611900.0],["2015-08-19",7.08,7.14,6.71,6.77,1046600.0],["2015-08-20",6.78,6.86,6.31,6.34,1049900.0],["2015-08-21",6.22,6.46,6.15,6.27,994800.0],["2015-08-24",6.0,6.34,5.79,6.07,1342700.0],["2015-08-25",6.28,6.28,6.05,6.1,884500.0],["2015-08-26",6.32,6.32,6.12,6.16,1014300.0],["2015-08-27",6.3,6.62,6.25,6.6,1104500.0],["2015-08-28",6.48,7.16,6.46,7.04,1565800.0],["2015-08-31",6.84,7.42,6.73,7.33,1468600.0],["2015-09-01",7.11,7.24,6.8,6.86,1872200.0],["2015-09-02",6.92,6.99,6.61,6.79,1305300.0],["2015-09-03",6.79,6.94,6.66,6.75,1002800.0],["2015-09-04",6.61,6.68,6.44,6.53,792700.0],["2015-09-08",6.57,6.75,6.42,6.58,836000.0],["2015-09-09",6.59,6.72,6.23,6.28,851300.0],["2015-09-10",6.27,6.34,6.07,6.32,903400.0],["2015-09-11",6.18,6.19,5.98,6.15,961700.0],["2015-09-14",6.12,6.17,6.05,6.1,654700.0],["2015-09-15",6.08,6.25,6.05,6.18,773800.0],["2015-09-16",5.65,5.86,4.89,5.85,5584600.0],["2015-09-17",5.7,6.06,5.67,6.0,2129400.0],["2015-09-18",5.9,5.95,5.64,5.73,2537000.0],["2015-09-21",5.81,5.88,5.59,5.71,1273600.0],["2015-09-22",5.61,5.75,5.54,5.69,1029100.0],["2015-09-23",5.72,5.72,5.53,5.55,848500.0],["2015-09-24",5.51,5.62,5.41,5.56,1328000.0],["2015-09-25",5.61,5.64,5.45,5.59,985100.0],["2015-09-28",5.52,5.56,5.1,5.16,1056600.0],["2015-09-29",5.17,5.28,5.05,5.09,928300.0],["2015-09-30",5.16,5.19,4.98,5.12,1081000.0],["2015-10-01",5.21,5.37,5.0,5.02,1305300.0],["2015-10-02",4.98,5.51,4.98,5.5,996500.0],["2015-10-05",5.59,6.12,5.52,6.1,1534600.0],["2015-10-06",6.13,6.4,6.07,6.34,1315800.0],["2015-10-07",6.5,6.65,6.17,6.36,1316500.0],["2015-10-08",6.34,6.64,6.19,6.6,621800.0],["2015-10-09",6.65,6.73,6.46,6.57,723800.0],["2015-10-12",6.61,6.61,6.1,6.2,623900.0],["2015-10-13",6.15,6.33,6.04,6.07,684600.0],["2015-10-14",6.04,6.17,5.98,6.04,1237200.0],["2015-10-15",6.0,6.25,5.89,6.23,1107600.0],["2015-10-16",6.27,6.27,5.92,6.04,522600.0],["2015-10-19",5.96,6.05,5.69,5.75,760100.0],["2015-10-20",5.76,6.0,5.71,5.89,519600.0],["2015-10-21",5.89,5.94,5.74,5.74,571200.0],["2015-10-22",5.81,6.13,5.78,5.91,708400.0],["2015-10-23",5.86,5.93,5.62,5.72,624400.0],["2015-10-26",5.72,5.79,5.33,5.44,830200.0],["2015-10-27",5.34,5.54,5.19,5.21,897900.0],["2015-10-28",5.28,5.56,5.25,5.47,744200.0],["2015-10-29",5.34,5.5,5.23,5.32,950600.0],["2015-10-30",5.42,5.7,5.2,5.66,1085600.0],["2015-11-02",5.63,5.99,5.52,5.91,1151800.0],["2015-11-03",5.95,6.25,5.91,6.19,1053100.0],["2015-11-04",6.19,6.22,6.0,6.18,1297500.0],["2015-11-05",6.16,6.39,6.06,6.1,1049500.0],["2015-11-06",6.17,6.24,5.94,6.22,612600.0],["2015-11-09",6.21,6.31,6.01,6.12,756300.0],["2015-11-10",6.11,6.21,5.99,6.07,828000.0],["2015-11-11",6.08,6.1,5.69,5.71,867600.0],["2015-11-12",5.59,5.73,5.49,5.54,730400.0],["2015-11-13",5.53,5.82,5.46,5.66,822200.0],["2015-11-16",5.65,5.91,5.58,5.83,661800.0],["2015-11-17",5.78,5.87,5.57,5.7,1059900.0],["2015-11-18",5.76,5.95,5.68,5.93,826900.0],["2015-11-19",5.87,5.94,5.65,5.72,635400.0],["2015-11-20",5.73,5.83,5.67,5.77,683800.0],["2015-11-23",5.76,5.94,5.7,5.88,667800.0],["2015-11-24",5.94,6.24,5.89,6.08,1128700.0],["2015-11-25",5.99,6.32,5.89,6.11,978800.0],["2015-11-27",6.03,6.1,5.9,6.01,443600.0],["2015-11-30",6.07,6.5,6.03,6.5,1111100.0],["2015-12-01",6.46,6.53,6.37,6.52,1137000.0],["2015-12-02",6.41,6.5,6.17,6.18,1078900.0],["2015-12-03",6.28,6.36,6.14,6.18,822000.0],["2015-12-04",6.07,6.07,5.72,5.77,684600.0],["2015-12-07",5.75,5.76,5.27,5.41,802700.0],["2015-12-08",5.22,5.64,5.21,5.39,852900.0],["2015-12-09",5.45,5.68,5.29,5.37,1211600.0],["2015-12-10",5.33,5.42,5.26,5.34,797300.0],["2015-12-11",5.22,5.22,4.78,4.83,1007200.0],["2015-12-14",4.82,4.93,4.77,4.83,997800.0],["2015-12-15",4.89,5.28,4.89,5.11,1763500.0],["2015-12-16",5.09,5.43,4.86,5.4,1463300.0],["2015-12-17",5.38,5.58,5.32,5.45,1316200.0],["2015-12-18",5.45,5.53,5.32,5.41,1958200.0],["2015-12-21",5.4,5.51,5.22,5.33,998800.0],["2015-12-22",5.33,5.62,5.3,5.56,827200.0],["2015-12-23",5.74,5.84,5.55,5.84,464500.0],["2015-12-24",5.85,5.89,5.7,5.71,293000.0],["2015-12-28",5.59,5.61,5.38,5.4,442100.0],["2015-12-29",5.5,5.59,5.3,5.4,392500.0],["2015-12-30",5.25,5.42,5.18,5.19,699500.0],["2015-12-31",5.2,5.35,5.14,5.28,496900.0],["2016-01-04",5.28,5.39,5.12,5.34,918100.0],["2016-01-05",5.31,5.38,5.09,5.2,720000.0],["2016-01-06",4.98,5.47,4.97,5.19,1181500.0],["2016-01-07",5.05,5.11,4.89,5.01,2204800.0],["2016-01-08",5.05,5.05,4.74,4.76,904000.0],["2016-01-11",4.78,4.79,4.45,4.56,833800.0],["2016-01-12",4.64,4.65,4.51,4.58,1713900.0],["2016-01-13",4.58,4.72,4.36,4.39,859900.0],["2016-01-14",4.46,4.54,4.27,4.47,703000.0],["2016-01-15",4.26,4.49,4.2,4.44,871100.0],["2016-01-19",4.45,4.47,4.19,4.29,684200.0],["2016-01-20",4.2,4.28,3.88,4.23,885300.0],["2016-01-21",4.15,4.48,4.11,4.24,920200.0],["2016-01-22",4.39,4.57,4.28,4.45,532200.0],["2016-01-25",4.25,4.49,4.14,4.15,518600.0],["2016-01-26",4.17,4.41,4.11,4.36,479200.0],["2016-01-27",4.32,4.47,4.27,4.36,869900.0],["2016-01-28",4.6,4.7,4.49,4.66,633500.0],["2016-01-29",4.68,4.88,4.62,4.87,845500.0],["2016-02-01",4.75,4.84,4.65,4.73,593000.0],["2016-02-02",4.58,4.62,4.37,4.41,572400.0],["2016-02-03",4.54,4.65,4.25,4.59,722400.0],["2016-02-04",4.63,4.93,4.63,4.84,844000.0],["2016-02-05",4.77,4.82,4.53,4.57,820400.0],["2016-02-08",4.51,4.54,4.34,4.5,732200.0],["2016-02-09",4.41,4.42,4.21,4.27,719300.0],["2016-02-10",4.24,4.35,4.0,4.01,1022300.0],["2016-02-11",3.95,3.97,3.73,3.87,1075600.0],["2016-02-12",3.74,3.75,3.46,3.62,2312900.0],["2016-02-16",3.68,3.72,3.61,3.62,997500.0],["2016-02-17",3.67,3.86,3.62,3.79,2004700.0],["2016-02-18",3.83,3.84,3.64,3.65,1063500.0],["2016-02-19",3.62,3.69,3.51,3.54,534500.0],["2016-02-22",3.65,4.07,3.65,3.96,715500.0],["2016-02-23",3.91,4.03,3.61,3.62,563800.0],["2016-02-24",3.54,3.57,3.35,3.55,923400.0],["2016-02-25",3.55,3.56,3.39,3.43,755000.0],["2016-02-26",3.55,3.75,3.47,3.64,810400.0],["2016-02-29",3.67,3.79,3.63,3.73,863200.0],["2016-03-01",3.75,3.82,3.68,3.79,712600.0],["2016-03-02",3.74,4.05,3.74,4.03,630900.0],["2016-03-03",3.97,4.34,3.97,4.26,859100.0],["2016-03-04",4.3,4.53,4.18,4.26,1317000.0],["2016-03-07",4.28,4.49,4.15,4.23,1884200.0],["2016-03-08",4.12,4.22,3.86,3.94,1902700.0],["2016-03-09",4.03,4.14,3.76,4.1,1997300.0],["2016-03-10",4.14,4.16,3.95,4.05,954700.0],["2016-03-11",4.16,4.62,4.1,4.56,1138800.0],["2016-03-14",4.47,4.64,4.38,4.55,1495000.0],["2016-03-15",4.43,4.45,4.01,4.18,655900.0],["2016-03-16",4.25,4.38,4.14,4.38,573200.0],["2016-03-17",4.4,4.55,4.35,4.49,1287300.0],["2016-03-18",4.61,4.64,4.29,4.46,2505800.0],["2016-03-21",4.42,4.61,4.38,4.6,1403300.0],["2016-03-22",4.55,4.58,4.22,4.27,553700.0],["2016-03-23",4.26,4.26,4.04,4.11,956000.0],["2016-03-24",4.03,4.19,3.96,4.19,594100.0],["2016-03-28",4.17,4.26,3.97,4.13,504800.0],["2016-03-29",4.01,4.31,3.92,4.27,474200.0],["2016-03-30",4.34,4.51,4.08,4.22,533800.0],["2016-03-31",4.18,4.37,4.17,4.32,352300.0],["2016-04-01",4.16,4.26,4.04,4.25,751100.0],["2016-04-04",4.26,4.28,3.95,3.98,974100.0],["2016-04-05",3.95,4.02,3.82,3.83,570200.0],["2016-04-06",3.86,3.98,3.74,3.98,1278100.0],["2016-04-07",3.93,4.12,3.84,3.85,1201000.0],["2016-04-08",3.98,4.07,3.87,3.94,1004600.0],["2016-04-11",3.93,4.09,3.86,3.98,708800.0],["2016-04-12",4.0,4.29,3.96,4.25,1404500.0],["2016-04-13",4.25,4.48,4.21,4.3,1124100.0],["2016-04-14",4.29,4.65,4.25,4.63,883300.0],["2016-04-15",4.54,4.68,4.43,4.62,865100.0],["2016-04-18",4.49,4.81,4.48,4.78,479400.0],["2016-04-19",4.82,5.27,4.81,5.19,661400.0],["2016-04-20",5.19,5.31,4.95,5.1,1172200.0],["2016-04-21",5.15,5.32,5.04,5.12,703900.0],["2016-04-22",5.11,5.42,5.11,5.27,791200.0],["2016-04-25",5.23,5.28,5.02,5.2,659000.0],["2016-04-26",5.26,5.26,5.06,5.19,614700.0],["2016-04-27",5.23,5.52,5.18,5.34,609100.0],["2016-04-28",5.35,5.4,5.2,5.27,1068000.0],["2016-04-29",5.02,5.4,4.64,4.67,1561500.0],["2016-05-02",4.78,5.24,4.74,4.98,1888700.0],["2016-05-03",4.93,4.96,4.79,4.92,1330900.0],["2016-05-04",4.92,5.06,4.79,4.97,1629500.0],["2016-05-05",5.06,5.09,4.71,4.79,1481500.0],["2016-05-06",4.78,5.16,4.78,5.07,991100.0],["2016-05-09",5.02,5.02,4.57,4.61,1202800.0],["2016-05-10",4.64,4.73,4.57,4.68,888400.0],["2016-05-11",4.64,4.8,4.57,4.64,841700.0],["2016-05-12",4.7,4.75,4.48,4.52,840000.0],["2016-05-13",4.52,4.68,4.31,4.35,3293500.0],["2016-05-16",4.47,4.85,4.47,4.69,622300.0],["2016-05-17",4.67,4.81,4.64,4.7,828100.0],["2016-05-18",4.65,4.76,4.44,4.46,483700.0],["2016-05-19",4.41,4.47,4.29,4.32,476800.0],["2016-05-20",4.35,4.44,4.29,4.37,425300.0],["2016-05-23",4.31,4.4,4.26,4.38,561700.0],["2016-05-24",4.4,4.42,4.27,4.35,575100.0],["2016-05-25",4.42,4.63,4.41,4.56,564200.0],["2016-05-26",4.6,4.67,4.36,4.44,520400.0],["2016-05-27",4.41,4.53,4.35,4.53,368000.0],["2016-05-31",4.57,4.69,4.55,4.59,820700.0],["2016-06-01",4.76,5.08,4.62,4.99,1072300.0],["2016-06-02",4.97,4.97,4.67,4.74,522300.0],["2016-06-03",4.76,4.85,4.64,4.79,585900.0],["2016-06-06",4.83,5.46,4.83,5.45,780100.0],["2016-06-07",5.49,5.49,5.36,5.41,603600.0],["2016-06-08",5.48,5.62,5.39,5.42,522100.0],["2016-06-09",5.39,5.4,5.28,5.36,342300.0],["2016-06-10",5.32,5.45,5.26,5.3,512100.0],["2016-06-13",5.26,5.37,5.16,5.28,481500.0],["2016-06-14",5.24,5.42,5.21,5.34,553400.0],["2016-06-15",5.5,5.74,5.41,5.42,696600.0],["2016-06-16",5.36,5.52,5.2,5.48,768900.0],["2016-06-17",5.52,5.64,5.49,5.61,899000.0],["2016-06-20",5.69,5.79,5.49,5.54,448000.0],["2016-06-21",5.51,5.7,5.44,5.69,449400.0],["2016-06-22",5.7,5.84,5.57,5.63,505900.0],["2016-06-23",5.68,5.89,5.68,5.88,429300.0],["2016-06-24",5.6,5.89,5.6,5.89,1053400.0],["2016-06-27",5.73,5.74,5.08,5.34,857400.0],["2016-06-28",5.41,5.45,5.24,5.43,656700.0],["2016-06-29",5.45,5.72,5.45,5.62,645000.0],["2016-06-30",5.61,5.8,5.55,5.79,732600.0],["2016-07-01",5.76,5.97,5.76,5.94,559700.0],["2016-07-05",5.78,5.91,5.59,5.72,813100.0],["2016-07-06",5.71,5.74,5.59,5.64,395200.0],["2016-07-07",5.75,5.83,5.56,5.67,962700.0],["2016-07-08",5.75,5.91,5.72,5.83,452900.0],["2016-07-11",5.89,5.94,5.72,5.76,627000.0],["2016-07-12",5.9,6.15,5.88,6.04,419600.0],["2016-07-13",6.04,6.1,5.81,5.91,421200.0],["2016-07-14",5.97,6.06,5.67,5.79,811900.0],["2016-07-15",5.86,5.91,5.76,5.78,431500.0],["2016-07-18",5.75,5.86,5.62,5.84,656000.0],["2016-07-19",5.81,5.82,5.6,5.6,547400.0],["2016-07-20",5.59,5.75,5.51,5.69,531600.0],["2016-07-21",5.66,5.81,5.54,5.57,501900.0],["2016-07-22",5.56,5.64,5.48,5.62,448300.0],["2016-07-25",5.57,5.62,5.52,5.57,408200.0],["2016-07-26",5.56,5.74,5.53,5.74,566500.0],["2016-07-27",5.76,5.91,5.76,5.88,844300.0],["2016-07-28",5.89,5.9,5.49,5.73,967000.0],["2016-07-29",5.83,6.44,5.76,6.32,1640600.0],["2016-08-01",6.3,6.44,6.16,6.2,1126400.0],["2016-08-02",6.25,6.28,6.11,6.24,802000.0],["2016-08-03",6.21,6.51,6.16,6.51,853400.0],["2016-08-04",6.44,6.61,6.43,6.56,508900.0],["2016-08-05",6.6,6.98,6.55,6.93,769300.0],["2016-08-08",6.89,7.28,6.89,6.96,735100.0],["2016-08-09",7.0,7.0,6.78,6.86,473800.0],["2016-08-10",6.81,6.91,6.65,6.72,557700.0],["2016-08-11",6.83,6.98,6.75,6.8,719500.0],["2016-08-12",6.84,6.92,6.7,6.82,432100.0],["2016-08-15",6.86,7.08,6.86,7.02,470900.0],["2016-08-16",7.02,7.17,6.93,7.15,348000.0],["2016-08-17",7.12,7.34,6.99,7.33,843900.0],["2016-08-18",7.35,7.72,7.35,7.7,1386200.0],["2016-08-19",7.69,7.7,7.57,7.63,547900.0],["2016-08-22",7.4,7.64,7.4,7.51,623800.0],["2016-08-23",7.5,7.64,7.47,7.5,835300.0],["2016-08-24",7.5,7.55,7.44,7.51,788600.0],["2016-08-25",7.46,7.56,7.33,7.43,508100.0],["2016-08-26",7.46,7.59,7.39,7.5,1227200.0],["2016-08-29",7.51,7.54,7.36,7.45,450100.0],["2016-08-30",7.43,7.49,7.17,7.22,781600.0],["2016-08-31",7.18,7.26,7.01,7.06,934500.0],["2016-09-01",7.04,7.04,6.91,7.0,558100.0],["2016-09-02",7.12,7.25,7.08,7.18,451300.0],["2016-09-06",7.15,7.21,7.04,7.11,408300.0],["2016-09-07",7.14,7.17,7.04,7.1,445800.0],["2016-09-08",7.16,7.2,7.0,7.14,719400.0],["2016-09-09",7.04,7.07,6.83,6.86,745400.0],["2016-09-12",6.82,6.95,6.69,6.9,745800.0],["2016-09-13",6.82,6.88,6.6,6.7,633300.0],["2016-09-14",6.71,6.82,6.62,6.71,471200.0],["2016-09-15",6.74,6.82,6.68,6.78,427500.0],["2016-09-16",6.72,6.81,6.67,6.78,1514000.0],["2016-09-19",6.85,6.93,6.69,6.78,414800.0],["2016-09-20",6.77,6.8,6.59,6.6,442300.0],["2016-09-21",6.67,6.82,6.63,6.8,912300.0],["2016-09-22",6.88,6.98,6.79,6.9,600500.0],["2016-09-23",6.8,6.92,6.79,6.81,556500.0],["2016-09-26",6.86,6.9,6.63,6.63,326500.0],["2016-09-27",6.59,6.59,6.41,6.51,503000.0],["2016-09-28",6.54,6.99,6.5,6.98,639900.0],["2016-09-29",7.0,7.42,7.0,7.14,825600.0],["2016-09-30",7.21,7.44,7.09,7.36,556500.0],["2016-10-03",7.38,7.4,7.26,7.36,329900.0],["2016-10-04",7.36,7.51,7.35,7.36,690700.0],["2016-10-05",7.5,7.72,7.48,7.64,618300.0],["2016-10-06",7.66,7.73,7.57,7.62,294600.0],["2016-10-07",7.6,7.61,7.4,7.4,402200.0],["2016-10-10",7.45,7.51,7.28,7.33,521900.0],["2016-10-11",7.3,7.31,7.09,7.12,326300.0],["2016-10-12",7.09,7.29,7.05,7.22,747200.0],["2016-10-13",7.15,7.28,7.14,7.19,347200.0],["2016-10-14",7.24,7.4,7.06,7.16,376500.0],["2016-10-17",7.2,7.25,7.05,7.15,488700.0],["2016-10-18",7.25,7.3,7.1,7.1,208100.0],["2016-10-19",7.2,7.55,7.2,7.35,349100.0],["2016-10-20",7.3,7.3,7.15,7.15,211100.0],["2016-10-21",7.1,7.5,7.1,7.2,353800.0],["2016-10-24",7.2,7.38,7.1,7.1,321400.0],["2016-10-25",7.1,7.2,6.95,7.0,454400.0],["2016-10-26",6.95,7.05,6.8,6.85,687100.0],["2016-10-27",7.0,7.0,6.75,6.8,490600.0],["2016-10-28",6.5,6.65,6.4,6.55,718800.0],["2016-10-31",6.55,6.6,6.3,6.3,491500.0],["2016-11-01",6.4,6.45,5.9,5.95,586800.0],["2016-11-02",5.85,6.0,5.8,5.9,397100.0],["2016-11-03",5.9,6.1,5.85,6.1,356500.0],["2016-11-04",6.1,6.2,5.95,6.15,467400.0],["2016-11-07",6.2,6.3,6.15,6.15,346200.0],["2016-11-08",6.1,6.25,6.0,6.2,236500.0],["2016-11-09",6.15,6.6,6.15,6.6,464400.0],["2016-11-10",6.6,6.88,6.4,6.7,491300.0],["2016-11-11",6.7,6.95,6.45,6.9,573900.0],["2016-11-14",6.95,7.2,6.75,7.1,448700.0],["2016-11-15",7.15,7.45,7.1,7.3,377500.0],["2016-11-16",7.35,7.55,7.15,7.25,502600.0],["2016-11-17",7.25,7.5,7.2,7.25,347600.0],["2016-11-18",7.35,7.38,7.0,7.2,490900.0],["2016-11-21",7.45,7.65,7.33,7.65,398000.0],["2016-11-22",7.65,7.75,7.5,7.7,459600.0],["2016-11-23",7.8,8.0,7.65,8.0,586300.0],["2016-11-25",7.85,7.88,7.7,7.8,159500.0],["2016-11-28",7.85,7.85,7.45,7.5,412700.0],["2016-11-29",6.75,6.8,6.25,6.55,4635300.0],["2016-11-30",6.95,7.4,6.9,7.35,2975400.0],["2016-12-01",7.35,7.45,7.1,7.45,1787500.0],["2016-12-02",7.45,7.75,7.4,7.7,1186900.0],["2016-12-05",7.75,7.85,7.6,7.75,1168400.0],["2016-12-06",7.75,7.9,7.6,7.8,721600.0],["2016-12-07",7.7,7.85,7.65,7.8,1030000.0],["2016-12-08",7.85,8.0,7.75,7.9,922600.0],["2016-12-09",8.0,8.0,7.55,7.7,955500.0],["2016-12-12",7.75,8.2,7.58,7.75,987600.0],["2016-12-13",7.8,7.95,7.6,7.9,1068100.0],["2016-12-14",7.85,7.9,7.55,7.65,1192100.0],["2016-12-15",7.55,7.9,7.5,7.85,1187300.0],["2016-12-16",7.85,7.85,7.55,7.6,1713400.0],["2016-12-19",7.65,7.7,7.35,7.55,443600.0],["2016-12-20",7.65,7.85,7.6,7.7,498500.0],["2016-12-21",7.75,7.8,7.55,7.75,349200.0],["2016-12-22",7.7,7.88,7.65,7.7,509400.0],["2016-12-23",7.65,7.95,7.6,7.85,352200.0],["2016-12-27",7.85,8.15,7.83,8.05,473100.0],["2016-12-28",8.05,8.15,7.7,7.7,489200.0],["2016-12-29",7.65,7.75,7.45,7.45,422600.0],["2016-12-30",7.45,7.6,7.3,7.5,612300.0],["2017-01-03",7.7,7.9,7.6,7.7,580300.0],["2017-01-04",7.75,8.4,7.7,8.35,1805100.0],["2017-01-05",8.75,8.75,8.15,8.35,776100.0],["2017-01-06",8.35,8.75,8.3,8.45,670800.0],["2017-01-09",8.4,8.45,8.05,8.1,739900.0],["2017-01-10",8.1,8.35,7.9,8.05,1329200.0],["2017-01-11",8.1,8.5,8.0,8.1,818000.0],["2017-01-12",8.15,8.2,7.65,7.95,919300.0],["2017-01-13",7.85,8.05,7.7,7.9,642400.0],["2017-01-17",7.85,7.95,7.75,7.8,773300.0],["2017-01-18",7.75,7.9,7.55,7.6,688300.0],["2017-01-19",7.6,7.73,7.4,7.65,883800.0],["2017-01-20",7.65,7.8,7.6,7.7,354800.0],["2017-01-23",7.65,7.8,7.5,7.6,361900.0],["2017-01-24",7.7,7.93,7.55,7.85,515400.0],["2017-01-25",7.85,8.1,7.8,8.05,497100.0],["2017-01-26",8.1,8.2,7.9,7.95,400900.0],["2017-01-27",7.85,7.9,7.7,7.85,202400.0],["2017-01-30",7.75,7.75,7.5,7.65,542600.0],["2017-01-31",7.65,7.7,7.45,7.55,642700.0],["2017-02-01",7.65,7.75,7.3,7.4,472600.0],["2017-02-02",7.45,7.5,7.25,7.4,421700.0],["2017-02-03",7.45,7.75,7.4,7.7,405500.0],["2017-02-06",7.7,7.75,7.5,7.65,316500.0],["2017-02-07",7.6,7.75,7.5,7.6,318700.0],["2017-02-08",7.6,7.75,7.45,7.7,494500.0],["2017-02-09",7.75,8.15,7.7,8.15,810700.0],["2017-02-10",8.0,8.4,7.75,8.15,786500.0],["2017-02-13",8.2,8.3,7.6,7.7,730700.0],["2017-02-14",7.85,8.25,7.65,8.25,812700.0],["2017-02-15",8.2,8.25,8.0,8.1,454100.0],["2017-02-16",8.15,8.15,7.6,7.6,512000.0],["2017-02-17",7.6,7.7,7.4,7.5,676700.0],["2017-02-21",7.65,8.2,7.6,8.15,896600.0],["2017-02-22",8.0,8.15,7.7,7.85,578400.0],["2017-02-23",7.95,8.07,7.8,7.9,892400.0],["2017-02-24",7.85,7.9,7.4,7.5,624400.0],["2017-02-27",7.45,8.0,7.45,7.9,656600.0],["2017-02-28",7.9,7.95,7.65,7.7,870200.0],["2017-03-01",7.8,8.15,7.75,8.0,590000.0],["2017-03-02",7.85,8.0,7.55,7.6,605400.0],["2017-03-03",7.6,7.75,7.4,7.5,690700.0],["2017-03-06",7.5,7.6,7.25,7.5,484800.0],["2017-03-07",7.55,7.65,7.15,7.2,484300.0],["2017-03-08",7.25,7.3,6.9,6.9,982400.0],["2017-03-09",6.9,7.0,6.65,6.85,811000.0],["2017-03-10",6.9,7.0,6.6,6.75,496100.0],["2017-03-13",6.75,6.9,6.65,6.75,450300.0],["2017-03-14",6.6,6.8,6.4,6.75,619100.0],["2017-03-15",6.85,7.3,6.75,7.25,1110800.0],["2017-03-16",7.35,7.38,7.05,7.3,755300.0],["2017-03-17",7.35,7.65,7.25,7.6,2397700.0],["2017-03-20",7.5,7.6,7.18,7.3,1559100.0],["2017-03-21",7.3,7.55,7.15,7.3,1114900.0],["2017-03-22",7.2,7.35,7.03,7.25,680600.0],["2017-03-23",7.2,7.7,7.0,7.65,1103400.0],["2017-03-24",7.65,7.7,7.5,7.6,1512600.0],["2017-03-27",7.4,7.55,7.28,7.5,797000.0],["2017-03-28",7.5,7.85,7.4,7.8,613400.0],["2017-03-29",7.75,8.05,7.65,7.9,584700.0],["2017-03-30",8.05,8.07,7.85,8.0,955000.0],["2017-03-31",8.05,8.2,8.0,8.1,784500.0],["2017-04-03",8.15,8.2,7.8,7.9,720600.0],["2017-04-04",7.9,8.2,7.85,8.0,1020200.0],["2017-04-05",8.2,8.28,7.95,7.95,1136000.0],["2017-04-06",8.05,8.15,7.88,8.15,689400.0],["2017-04-07",8.1,8.15,7.9,8.05,559700.0],["2017-04-10",8.15,8.28,8.03,8.2,1138500.0],["2017-04-11",8.2,8.25,8.05,8.25,529800.0],["2017-04-12",8.2,8.25,7.95,8.1,766800.0],["2017-04-13",8.1,8.2,7.83,7.95,761900.0],["2017-04-17",7.9,8.1,7.85,8.1,539700.0],["2017-04-18",8.05,8.15,7.83,8.0,784000.0],["2017-04-19",8.05,8.15,7.75,7.75,709800.0],["2017-04-20",7.8,7.95,7.7,7.9,812300.0],["2017-04-21",7.85,7.9,7.6,7.7,828900.0],["2017-04-24",7.85,7.9,7.65,7.7,715300.0],["2017-04-25",7.75,7.95,7.65,7.85,494400.0],["2017-04-26",7.8,8.2,7.7,8.0,1002200.0],["2017-04-27",7.9,8.0,7.6,7.9,1253800.0],["2017-04-28",7.85,7.9,7.35,7.65,2145800.0],["2017-05-01",7.7,7.7,7.55,7.65,842800.0],["2017-05-02",7.7,7.83,7.55,7.75,1273600.0],["2017-05-03",7.75,7.75,7.38,7.6,1046100.0],["2017-05-04",7.55,7.6,7.3,7.3,967400.0],["2017-05-05",7.3,7.75,7.2,7.6,1124400.0],["2017-05-08",7.6,7.75,7.55,7.6,655500.0],["2017-05-09",7.65,7.65,7.45,7.5,359200.0],["2017-05-10",7.55,7.95,7.55,7.85,512500.0],["2017-05-11",7.95,8.0,7.7,7.85,399900.0],["2017-05-12",7.85,8.0,7.75,7.95,666700.0],["2017-05-15",8.0,8.15,7.85,7.85,552300.0],["2017-05-16",7.9,8.2,7.85,8.2,731200.0],["2017-05-17",8.2,8.2,7.8,7.8,616400.0],["2017-05-18",7.8,7.95,7.7,7.8,757000.0],["2017-05-19",7.85,8.1,7.75,8.0,1161500.0],["2017-05-22",8.1,8.15,7.98,8.05,586200.0],["2017-05-23",8.0,8.03,7.85,7.9,478800.0],["2017-05-24",7.9,8.0,7.65,7.75,405100.0],["2017-05-25",7.75,7.95,7.5,7.55,701100.0],["2017-05-26",7.55,7.78,7.5,7.7,398500.0],["2017-05-30",7.55,7.65,7.45,7.5,435900.0],["2017-05-31",7.45,7.55,7.33,7.4,719600.0],["2017-06-01",7.45,7.65,7.3,7.55,709600.0],["2017-06-02",7.5,7.6,7.25,7.25,851700.0],["2017-06-05",7.25,7.5,7.25,7.45,455100.0],["2017-06-06",7.4,7.55,7.15,7.4,369300.0],["2017-06-07",7.35,7.5,7.0,7.1,1219500.0],["2017-06-08",7.05,7.35,7.03,7.25,588400.0],["2017-06-09",7.2,7.9,7.2,7.8,976400.0],["2017-06-12",7.85,8.1,7.65,7.7,822900.0],["2017-06-13",7.75,7.95,7.7,7.85,440200.0],["2017-06-14",7.75,7.75,7.4,7.55,772900.0],["2017-06-15",7.35,7.53,7.2,7.25,480700.0],["2017-06-16",7.1,7.35,7.05,7.3,1138000.0],["2017-06-19",7.35,7.48,7.25,7.4,514400.0],["2017-06-20",7.25,7.3,7.0,7.05,548400.0],["2017-06-21",7.05,7.14,6.65,6.7,955800.0],["2017-06-22",6.7,6.8,6.58,6.65,3383100.0],["2017-06-23",6.65,6.75,6.6,6.65,1130600.0],["2017-06-26",6.65,6.9,6.6,6.8,630500.0],["2017-06-27",6.9,7.0,6.78,6.85,1084000.0],["2017-06-28",6.85,7.1,6.8,7.05,718000.0],["2017-06-29",7.25,7.63,7.1,7.55,1404300.0],["2017-06-30",7.6,7.65,7.25,7.35,964200.0],["2017-07-03",7.45,7.65,7.4,7.55,421000.0],["2017-07-05",7.5,7.55,7.15,7.25,593000.0],["2017-07-06",7.3,7.4,6.98,7.0,486100.0],["2017-07-07",7.0,7.15,6.9,7.1,547700.0],["2017-07-10",7.05,7.35,7.0,7.35,486500.0],["2017-07-11",7.35,7.4,7.15,7.4,506400.0],["2017-07-12",7.5,7.6,7.2,7.25,471100.0],["2017-07-13",7.25,7.4,7.15,7.35,624400.0],["2017-07-14",7.3,7.48,7.3,7.45,517300.0],["2017-07-17",7.4,7.6,7.35,7.45,505600.0],["2017-07-18",7.5,7.5,7.3,7.4,503000.0],["2017-07-19",7.45,7.7,7.4,7.7,616900.0],["2017-07-20",7.75,7.85,7.6,7.7,760100.0],["2017-07-21",7.75,7.8,7.25,7.35,600200.0],["2017-07-24",7.35,7.35,7.2,7.25,521000.0],["2017-07-25",7.4,7.5,7.3,7.35,495000.0],["2017-07-26",7.45,7.5,7.2,7.35,338400.0],["2017-07-27",7.4,7.5,7.2,7.45,530400.0],["2017-07-28",7.7,8.0,7.65,7.85,927500.0],["2017-07-31",7.95,8.45,7.78,8.35,1285700.0],["2017-08-01",8.35,8.55,8.2,8.45,804900.0],["2017-08-02",8.35,8.6,8.3,8.45,816200.0],["2017-08-03",8.45,8.55,8.2,8.4,610600.0],["2017-08-04",8.4,8.5,8.25,8.4,441900.0],["2017-08-07",8.35,8.4,8.15,8.25,658400.0],["2017-08-08",8.25,8.4,8.18,8.2,502500.0],["2017-08-09",8.2,8.28,8.07,8.2,371600.0],["2017-08-10",8.2,8.3,8.1,8.1,387200.0],["2017-08-11",7.9,8.2,7.85,7.95,524700.0],["2017-08-14",8.05,8.2,7.95,8.2,510800.0],["2017-08-15",8.15,8.2,7.7,7.75,528100.0],["2017-08-16",7.8,7.8,7.4,7.5,1016800.0],["2017-08-17",7.45,7.6,7.4,7.45,464700.0],["2017-08-18",7.4,7.7,7.3,7.55,1006200.0],["2017-08-21",7.5,7.55,7.4,7.45,428700.0],["2017-08-22",7.45,7.65,7.45,7.55,845900.0],["2017-08-23",7.5,7.55,7.4,7.45,388400.0],["2017-08-24",7.45,7.63,7.4,7.45,643900.0],["2017-08-25",7.5,7.65,7.38,7.55,623000.0],["2017-08-28",7.6,7.75,7.35,7.55,356500.0],["2017-08-29",7.45,7.75,7.4,7.75,637200.0],["2017-08-30",7.7,7.75,7.55,7.7,774700.0],["2017-08-31",7.75,8.07,7.7,8.05,619300.0],["2017-09-01",8.0,8.25,7.88,8.25,468100.0],["2017-09-05",8.3,8.35,8.1,8.25,540100.0],["2017-09-06",8.3,8.65,8.28,8.55,595700.0],["2017-09-07",8.55,8.7,8.45,8.7,484600.0],["2017-09-08",8.7,8.7,8.1,8.3,609500.0],["2017-09-11",8.3,8.65,8.28,8.65,441900.0],["2017-09-12",8.65,9.03,8.63,8.9,408100.0],["2017-09-13",8.95,9.25,8.85,9.1,505500.0],["2017-09-14",9.2,9.5,9.2,9.45,1074700.0],["2017-09-15",9.5,9.6,9.4,9.5,2256000.0],["2017-09-18",9.5,9.82,9.4,9.55,931200.0],["2017-09-19",9.55,9.75,9.5,9.65,574300.0],["2017-09-20",9.65,9.75,9.53,9.6,655000.0],["2017-09-21",9.6,9.65,9.3,9.6,570200.0],["2017-09-22",9.6,9.78,9.55,9.6,353100.0],["2017-09-25",9.7,9.85,9.6,9.8,881800.0],["2017-09-26",9.85,9.85,9.7,9.75,971100.0],["2017-09-27",9.75,10.0,9.7,10.0,858200.0],["2017-09-28",9.95,10.2,9.9,10.15,493400.0],["2017-09-29",10.1,10.15,9.93,10.0,804800.0],["2017-10-02",9.9,10.15,9.8,10.05,606200.0],["2017-10-03",10.05,10.05,9.65,9.7,694500.0],["2017-10-04",9.7,9.85,9.6,9.7,1089600.0],["2017-10-05",9.75,9.85,9.63,9.7,667300.0],["2017-10-06",9.6,9.83,9.45,9.7,534600.0],["2017-10-09",9.7,9.9,9.65,9.85,283200.0],["2017-10-10",10.05,10.05,9.7,9.75,398400.0],["2017-10-11",9.8,9.9,9.7,9.8,347600.0],["2017-10-12",9.75,9.75,9.6,9.65,448500.0],["2017-10-13",9.9,10.0,9.8,9.85,396500.0],["2017-10-16",9.9,9.95,9.55,9.7,270500.0],["2017-10-17",9.75,9.8,9.55,9.55,229900.0],["2017-10-18",9.6,9.8,9.5,9.7,834800.0],["2017-10-19",9.7,9.73,9.35,9.5,267600.0],["2017-10-20",9.55,9.55,9.35,9.45,334000.0],["2017-10-23",9.45,9.55,9.3,9.35,267500.0],["2017-10-24",9.5,9.5,9.15,9.2,448600.0],["2017-10-25",9.15,9.3,9.0,9.15,379700.0],["2017-10-26",9.15,9.35,9.07,9.25,223800.0],["2017-10-27",9.2,9.43,9.1,9.2,466600.0],["2017-10-30",9.25,9.45,9.15,9.2,545800.0],["2017-10-31",8.85,8.9,8.25,8.75,775800.0],["2017-11-01",8.75,8.9,8.6,8.6,537800.0],["2017-11-02",9.15,9.15,8.75,9.0,799400.0],["2017-11-03",9.0,9.45,8.9,9.45,819700.0],["2017-11-06",9.5,9.75,9.45,9.45,851800.0],["2017-11-07",9.55,9.6,9.3,9.45,692500.0],["2017-11-08",9.3,9.55,9.3,9.35,910000.0],["2017-11-09",9.3,9.82,9.25,9.75,663700.0],["2017-11-10",9.65,9.85,9.57,9.65,534700.0],["2017-11-13",9.55,9.6,9.3,9.4,392800.0],["2017-11-14",9.3,9.4,8.75,8.75,403800.0],["2017-11-15",8.6,8.75,8.55,8.55,363400.0],["2017-11-16",8.6,8.75,8.5,8.5,498300.0],["2017-11-17",8.5,9.0,8.5,8.95,533800.0],["2017-11-20",8.95,8.95,8.65,8.75,218200.0],["2017-11-21",8.8,8.98,8.78,8.85,489200.0],["2017-11-22",9.0,9.13,8.9,8.95,197400.0],["2017-11-24",9.0,9.05,8.85,8.95,167500.0],["2017-11-27",8.9,8.95,8.65,8.75,345600.0],["2017-11-28",8.75,8.85,8.65,8.85,469900.0],["2017-11-29",8.8,8.9,8.65,8.75,260200.0],["2017-11-30",8.95,9.1,8.8,8.85,441500.0],["2017-12-01",9.0,9.2,8.7,8.95,293400.0],["2017-12-04",9.0,9.2,8.95,9.05,482900.0],["2017-12-05",9.05,9.15,8.8,8.8,316600.0],["2017-12-06",8.8,8.85,8.4,8.45,385800.0],["2017-12-07",8.45,8.48,8.3,8.3,318800.0],["2017-12-08",8.35,8.5,8.2,8.2,244900.0],["2017-12-11",8.25,8.5,8.25,8.45,367400.0],["2017-12-12",8.5,8.55,8.38,8.45,236700.0],["2017-12-13",8.4,8.6,8.4,8.5,262000.0],["2017-12-14",8.4,8.48,8.32,8.45,462900.0],["2017-12-15",8.45,8.6,8.25,8.35,1081900.0],["2017-12-18",8.45,8.55,8.4,8.5,281200.0],["2017-12-19",8.5,8.55,8.25,8.3,324400.0],["2017-12-20",8.4,8.6,8.25,8.5,328800.0],["2017-12-21",8.55,8.85,8.5,8.7,426800.0],["2017-12-22",8.75,8.75,8.6,8.65,311400.0],["2017-12-26",8.7,8.8,8.6,8.7,214900.0],["2017-12-27",8.7,8.75,8.55,8.6,163100.0],["2017-12-28",8.6,8.65,8.5,8.5,169100.0],["2017-12-29",8.55,8.68,8.3,8.6,513500.0],["2018-01-02",8.7,8.8,8.6,8.7,384500.0],["2018-01-03",8.75,8.85,8.65,8.75,422900.0],["2018-01-04",8.8,8.9,8.65,8.8,485400.0],["2018-01-05",8.85,8.9,8.7,8.85,369400.0],["2018-01-08",8.8,8.95,8.7,8.95,154100.0],["2018-01-09",8.9,8.95,8.8,8.85,325800.0],["2018-01-10",8.85,8.9,8.75,8.8,139100.0],["2018-01-11",8.95,9.65,8.75,9.6,761100.0],["2018-01-12",9.65,9.95,9.5,9.85,646900.0],["2018-01-16",9.8,9.85,9.53,9.65,699700.0],["2018-01-17",9.75,9.8,9.55,9.7,757500.0],["2018-01-18",9.65,9.65,9.25,9.25,388900.0],["2018-01-19",9.15,9.5,9.0,9.4,242900.0],["2018-01-22",9.4,9.55,9.35,9.55,335000.0],["2018-01-23",9.55,9.9,9.45,9.7,954900.0],["2018-01-24",9.7,9.8,9.5,9.5,269000.0],["2018-01-25",9.65,9.65,9.35,9.5,332400.0],["2018-01-26",9.5,9.55,9.35,9.45,161200.0],["2018-01-29",9.35,9.4,9.1,9.15,174200.0],["2018-01-30",9.1,9.13,8.9,9.05,277300.0],["2018-01-31",9.1,9.2,9.0,9.1,258800.0],["2018-02-01",9.05,9.4,9.05,9.2,470700.0],["2018-02-02",9.05,9.1,8.68,8.7,501900.0],["2018-02-05",8.65,8.9,8.35,8.4,348000.0],["2018-02-06",8.25,8.65,8.25,8.45,465700.0],["2018-02-07",8.45,8.53,8.1,8.2,448700.0],["2018-02-08",8.2,8.25,7.9,8.0,696000.0],["2018-02-09",7.45,8.55,7.45,7.9,520600.0],["2018-02-12",7.95,8.25,7.7,8.1,710800.0],["2018-02-13",8.05,8.2,7.95,8.0,473800.0],["2018-02-14",7.9,8.38,7.9,8.3,578100.0],["2018-02-15",8.35,8.45,8.13,8.4,700400.0],["2018-02-16",8.35,8.55,8.32,8.5,336800.0],["2018-02-20",8.45,8.55,8.3,8.35,627100.0],["2018-02-21",8.35,8.6,8.25,8.4,389900.0],["2018-02-22",8.5,8.65,8.4,8.5,274500.0],["2018-02-23",8.5,8.7,8.45,8.65,422600.0],["2018-02-26",8.65,8.74,8.45,8.65,197800.0],["2018-02-27",8.65,8.8,8.45,8.45,626400.0],["2018-02-28",8.55,8.6,8.25,8.25,581100.0],["2018-03-01",8.2,8.4,8.1,8.3,345300.0],["2018-03-02",8.2,8.65,8.15,8.55,402200.0],["2018-03-05",8.7,8.9,8.55,8.75,692900.0],["2018-03-06",8.85,9.0,8.65,8.85,1252100.0],["2018-03-07",8.75,9.0,8.6,8.8,495700.0],["2018-03-08",8.8,8.95,8.75,8.8,408500.0],["2018-03-09",8.9,9.05,8.75,8.8,690000.0],["2018-03-12",8.8,9.0,8.7,8.9,701300.0],["2018-03-13",8.95,9.05,8.7,8.75,557300.0],["2018-03-14",8.85,9.03,8.6,8.75,857600.0],["2018-03-15",8.75,8.85,8.45,8.6,342800.0],["2018-03-16",8.6,8.95,8.6,8.85,1234700.0],["2018-03-19",8.85,8.9,8.5,8.6,456600.0],["2018-03-20",8.65,8.75,8.6,8.65,245900.0],["2018-03-21",8.65,9.0,8.65,9.0,641100.0],["2018-03-22",8.85,9.0,8.5,8.55,406700.0],["2018-03-23",8.6,8.75,8.3,8.35,390400.0],["2018-03-26",8.45,8.55,8.3,8.45,901400.0],["2018-03-27",8.5,8.5,8.15,8.15,597200.0],["2018-03-28",8.15,8.23,7.95,8.05,757200.0],["2018-03-29",8.05,8.3,8.0,8.1,627700.0],["2018-04-02",8.05,8.15,7.9,8.0,438700.0],["2018-04-03",8.05,8.5,7.98,8.45,913200.0],["2018-04-04",8.3,8.6,8.15,8.55,521500.0],["2018-04-05",8.6,9.05,8.6,8.8,430400.0],["2018-04-06",8.8,8.9,8.53,8.7,737700.0],["2018-04-09",8.75,8.75,8.4,8.45,455700.0],["2018-04-10",8.65,8.85,8.55,8.8,823600.0],["2018-04-11",8.85,9.13,8.8,9.0,804400.0],["2018-04-12",9.05,9.3,8.9,9.3,506700.0],["2018-04-13",9.35,9.45,9.25,9.4,367800.0],["2018-04-16",9.45,9.7,9.3,9.65,405200.0],["2018-04-17",9.65,9.8,9.55,9.75,310700.0],["2018-04-18",9.85,10.07,9.8,9.8,406300.0],["2018-04-19",9.85,9.88,9.55,9.8,405400.0],["2018-04-20",9.75,9.9,9.65,9.8,336400.0],["2018-04-23",9.8,9.8,9.55,9.65,236900.0],["2018-04-24",9.75,9.85,9.55,9.65,419600.0],["2018-04-25",9.6,9.8,9.5,9.65,373900.0],["2018-04-26",9.6,9.93,9.6,9.7,285500.0],["2018-04-27",9.4,10.3,9.35,10.25,1019500.0],["2018-04-30",10.35,10.75,10.3,10.5,1440100.0],["2018-05-01",10.3,10.5,10.25,10.45,814800.0],["2018-05-02",10.45,10.65,10.43,10.5,1269900.0],["2018-05-03",10.5,10.55,10.2,10.3,513600.0],["2018-05-04",10.25,10.75,10.2,10.65,918400.0],["2018-05-07",10.65,10.75,10.28,10.3,1039600.0],["2018-05-08",10.35,10.55,10.05,10.55,566900.0],["2018-05-09",10.7,10.85,10.6,10.65,765900.0],["2018-05-10",10.65,10.68,10.45,10.55,258700.0],["2018-05-11",10.55,10.6,10.3,10.35,601700.0],["2018-05-14",10.4,10.53,10.3,10.3,341400.0],["2018-05-15",10.3,10.73,10.23,10.55,713700.0],["2018-05-16",10.6,10.75,10.55,10.6,461300.0],["2018-05-17",10.65,10.9,10.65,10.75,585500.0],["2018-05-18",10.7,10.8,10.6,10.7,384400.0],["2018-05-21",10.8,10.9,10.7,10.9,286600.0],["2018-05-22",10.8,10.95,10.48,10.5,434200.0],["2018-05-23",10.4,10.65,10.3,10.6,406900.0],["2018-05-24",10.5,10.7,10.45,10.6,334400.0],["2018-05-25",10.5,10.7,10.45,10.6,663900.0],["2018-05-29",10.5,10.6,10.4,10.55,385200.0],["2018-05-30",10.65,11.15,10.6,10.85,712400.0],["2018-05-31",10.8,10.98,10.65,10.85,674200.0],["2018-06-01",10.9,10.95,10.73,10.85,434200.0],["2018-06-04",10.9,10.9,10.5,10.55,556700.0],["2018-06-05",10.5,10.6,10.35,10.6,514800.0],["2018-06-06",10.6,10.7,10.45,10.5,412100.0],["2018-06-07",10.55,10.78,10.55,10.65,241300.0],["2018-06-08",10.65,10.65,10.3,10.3,475900.0],["2018-06-11",10.3,10.5,10.21,10.35,429200.0],["2018-06-12",10.35,10.45,10.3,10.4,308300.0],["2018-06-13",10.35,10.5,10.25,10.3,458500.0],["2018-06-14",10.35,10.4,10.25,10.3,359000.0],["2018-06-15",10.2,10.2,9.9,10.1,791600.0],["2018-06-18",10.1,10.4,10.0,10.3,571100.0],["2018-06-19",10.2,10.5,10.1,10.35,497700.0],["2018-06-20",10.35,10.5,10.25,10.35,416200.0],["2018-06-21",10.25,10.35,10.0,10.15,411600.0],["2018-06-22",10.4,11.13,10.35,11.0,3044500.0],["2018-06-25",10.85,10.9,10.5,10.65,534200.0],["2018-06-26",10.65,11.15,10.55,11.1,662000.0],["2018-06-27",11.2,11.65,11.2,11.3,720600.0],["2018-06-28",11.35,11.35,10.9,11.0,870900.0],["2018-06-29",11.05,11.1,10.8,10.85,613200.0],["2018-07-02",10.85,10.85,10.45,10.5,592900.0],["2018-07-03",10.7,10.9,10.5,10.7,749600.0],["2018-07-05",10.85,10.85,10.55,10.65,755100.0],["2018-07-06",10.55,10.65,10.5,10.55,435200.0],["2018-07-09",10.55,10.8,10.55,10.65,430900.0],["2018-07-10",10.7,11.0,10.55,10.6,557700.0],["2018-07-11",10.45,10.65,10.25,10.3,453000.0],["2018-07-12",10.35,10.55,10.15,10.4,715200.0],["2018-07-13",10.4,10.5,10.3,10.3,368000.0],["2018-07-16",10.2,10.25,9.65,9.9,686900.0],["2018-07-17",9.85,10.0,9.65,9.7,849600.0],["2018-07-18",9.65,9.73,9.5,9.6,434700.0],["2018-07-19",9.55,9.9,9.55,9.85,663400.0],["2018-07-20",9.85,9.9,9.7,9.75,292400.0],["2018-07-23",9.85,9.85,9.55,9.8,579300.0],["2018-07-24",9.9,10.05,9.75,9.85,620600.0],["2018-07-25",9.8,9.95,9.3,9.5,980900.0],["2018-07-26",9.5,9.85,9.5,9.65,340500.0],["2018-07-27",9.65,10.75,9.65,10.7,1490400.0],["2018-07-30",10.9,10.95,10.53,10.6,739900.0],["2018-07-31",10.65,11.05,10.4,11.05,985600.0],["2018-08-01",10.9,10.95,10.5,10.75,852900.0],["2018-08-02",10.55,11.0,10.5,10.65,495200.0],["2018-08-03",10.5,10.75,10.05,10.15,681600.0],["2018-08-06",10.15,10.4,10.05,10.35,257400.0],["2018-08-07",10.5,10.63,10.4,10.5,318300.0],["2018-08-08",10.45,10.6,10.35,10.55,318900.0],["2018-08-09",10.65,10.7,10.5,10.55,274200.0],["2018-08-10",10.5,10.75,10.45,10.55,395600.0],["2018-08-13",10.6,10.6,10.2,10.25,378700.0],["2018-08-14",10.25,10.55,10.1,10.4,724100.0],["2018-08-15",10.3,10.4,9.7,9.75,404200.0],["2018-08-16",9.8,9.95,9.6,9.85,879400.0],["2018-08-17",9.8,9.95,9.65,9.95,353500.0],["2018-08-20",9.95,10.15,9.75,10.05,418300.0],["2018-08-21",10.15,10.55,10.1,10.5,552400.0],["2018-08-22",10.55,10.95,10.55,10.85,937700.0],["2018-08-23",10.85,11.0,10.8,10.9,648100.0],["2018-08-24",10.9,10.95,10.7,10.8,392200.0],["2018-08-27",10.85,11.1,10.8,11.0,501500.0],["2018-08-28",11.0,11.2,10.85,11.0,504300.0],["2018-08-29",11.0,11.25,10.95,11.2,428400.0],["2018-08-30",11.2,11.2,10.45,10.45,599300.0],["2018-08-31",10.4,10.6,10.3,10.5,441300.0],["2018-09-04",10.5,10.5,10.1,10.15,316700.0],["2018-09-05",10.0,10.05,9.75,10.0,558400.0],["2018-09-06",10.0,10.05,9.9,9.95,739500.0],["2018-09-07",9.9,9.93,9.5,9.75,414300.0],["2018-09-10",9.8,9.9,9.5,9.55,467200.0],["2018-09-11",9.55,9.8,9.5,9.65,752700.0],["2018-09-12",9.8,9.85,9.6,9.65,623200.0],["2018-09-13",9.6,9.65,9.3,9.45,538800.0],["2018-09-14",9.5,9.63,9.32,9.45,796500.0],["2018-09-17",9.5,9.65,9.35,9.45,430200.0],["2018-09-18",9.55,9.6,9.4,9.55,533900.0],["2018-09-19",9.55,9.9,9.54,9.8,691300.0],["2018-09-20",9.9,9.95,9.75,9.95,930900.0],["2018-09-21",9.95,10.13,9.85,10.0,1104800.0],["2018-09-24",10.05,10.1,9.85,10.05,559100.0],["2018-09-25",10.1,10.55,10.01,10.5,571300.0],["2018-09-26",10.4,10.45,10.2,10.2,373300.0],["2018-09-27",10.25,10.35,10.1,10.25,235500.0],["2018-09-28",10.25,10.55,10.15,10.35,297300.0],["2018-10-01",10.43,10.52,10.31,10.34,575100.0],["2018-10-02",10.38,10.53,10.25,10.48,343600.0],["2018-10-03",10.57,10.66,10.32,10.64,313700.0],["2018-10-04",10.58,10.8,10.54,10.59,269600.0],["2018-10-05",10.54,10.59,10.3,10.44,233600.0],["2018-10-08",10.38,10.5,10.29,10.47,264200.0],["2018-10-09",10.57,10.9,10.47,10.82,554700.0],["2018-10-10",10.72,10.82,10.25,10.26,533000.0],["2018-10-11",10.14,10.24,9.9,9.9,574900.0],["2018-10-12",10.12,10.12,9.86,10.0,557100.0],["2018-10-15",10.06,10.14,9.82,10.01,491700.0],["2018-10-16",9.99,10.07,9.86,9.95,611000.0],["2018-10-17",9.87,9.94,9.73,9.77,359600.0],["2018-10-18",9.63,9.63,9.36,9.54,780500.0],["2018-10-19",9.52,9.71,9.14,9.15,506700.0],["2018-10-22",9.15,9.19,8.93,9.01,391300.0],["2018-10-23",8.81,8.81,8.31,8.38,724700.0],["2018-10-24",8.43,8.52,7.91,7.91,587900.0],["2018-10-25",8.08,8.23,7.94,7.96,1087600.0],["2018-10-26",7.86,7.98,7.32,7.86,1166600.0],["2018-10-29",7.84,7.88,7.28,7.36,953600.0],["2018-10-30",7.31,7.97,7.27,7.95,758800.0],["2018-10-31",8.05,8.29,7.92,8.21,1429000.0],["2018-11-01",8.29,8.29,8.01,8.12,916300.0],["2018-11-02",8.2,8.32,8.11,8.23,604500.0],["2018-11-05",8.36,8.43,8.05,8.2,596800.0],["2018-11-06",8.18,8.23,7.96,8.17,381300.0],["2018-11-07",8.25,8.4,8.12,8.32,433300.0],["2018-11-08",8.29,8.43,8.23,8.27,377100.0],["2018-11-09",8.09,8.19,8.0,8.09,500100.0],["2018-11-12",8.27,8.27,7.79,7.83,471800.0],["2018-11-13",7.83,7.97,7.62,7.64,426400.0],["2018-11-14",7.82,7.86,7.56,7.76,591300.0],["2018-11-15",7.8,8.28,7.77,8.19,672200.0],["2018-11-16",8.18,8.3,8.01,8.28,827500.0],["2018-11-19",8.19,8.27,7.98,8.16,464200.0],["2018-11-20",7.96,7.96,7.61,7.71,473300.0],["2018-11-21",7.88,8.01,7.81,7.89,448100.0],["2018-11-23",7.58,7.81,7.58,7.67,257000.0],["2018-11-26",7.74,7.78,7.33,7.37,962400.0],["2018-11-27",7.37,7.59,7.37,7.45,512000.0],["2018-11-28",7.48,7.68,7.27,7.66,684800.0],["2018-11-29",7.64,7.75,7.53,7.66,814200.0],["2018-11-30",7.57,7.83,7.52,7.69,802200.0],["2018-12-03",7.95,7.98,7.76,7.84,752400.0],["2018-12-04",7.79,7.85,7.38,7.39,766900.0],["2018-12-06",7.14,7.3,7.04,7.17,548500.0],["2018-12-07",7.44,7.5,6.99,7.0,521100.0],["2018-12-10",6.95,7.0,6.76,6.82,579500.0],["2018-12-11",6.99,6.99,6.61,6.65,517400.0],["2018-12-12",6.83,7.07,6.7,6.91,568700.0],["2018-12-13",6.9,6.94,6.72,6.82,425200.0],["2018-12-14",6.75,6.79,6.54,6.6,392900.0],["2018-12-17",6.6,6.85,6.6,6.7,876500.0],["2018-12-18",6.74,6.92,6.67,6.9,756900.0],["2018-12-19",6.84,6.95,6.51,6.58,959900.0],["2018-12-20",6.52,6.71,6.39,6.42,952100.0],["2018-12-21",6.46,6.76,6.4,6.66,1506600.0],["2018-12-24",6.62,6.79,6.5,6.54,273700.0],["2018-12-26",6.66,6.8,6.4,6.78,789200.0],["2018-12-27",6.61,6.73,6.4,6.64,631000.0],["2018-12-28",6.7,7.0,6.7,6.9,768500.0],["2018-12-31",6.98,6.98,6.7,6.87,340100.0],["2019-01-02",6.71,7.27,6.7,7.2,748800.0],["2019-01-03",7.21,7.39,7.09,7.31,687100.0],["2019-01-04",7.49,7.63,7.39,7.59,702100.0],["2019-01-07",7.59,8.07,7.53,7.98,761400.0],["2019-01-08",8.09,8.16,7.94,8.02,498800.0],["2019-01-09",8.17,8.28,8.03,8.15,530400.0],["2019-01-10",8.06,8.26,7.99,8.17,620700.0],["2019-01-11",8.04,8.22,8.02,8.17,667400.0],["2019-01-14",8.09,8.16,7.94,7.97,397500.0],["2019-01-15",8.02,8.19,7.98,8.14,446400.0],["2019-01-16",8.12,8.17,8.02,8.16,333500.0],["2019-01-17",8.02,8.24,7.96,8.21,942200.0],["2019-01-18",8.37,8.55,8.26,8.54,693800.0],["2019-01-22",8.47,8.52,8.28,8.35,511900.0],["2019-01-23",8.42,8.42,8.09,8.16,430200.0],["2019-01-24",8.15,8.29,8.02,8.19,323700.0],["2019-01-25",8.29,8.45,8.29,8.38,428500.0],["2019-01-28",8.22,8.34,8.14,8.27,339100.0],["2019-01-29",8.35,8.41,8.26,8.28,286300.0],["2019-01-30",8.37,8.42,8.22,8.34,311200.0],["2019-01-31",8.34,8.4,8.22,8.31,374900.0],["2019-02-01",8.33,8.56,8.3,8.51,352400.0],["2019-02-04",8.39,8.59,8.39,8.59,312600.0],["2019-02-05",8.59,8.69,8.53,8.67,369100.0],["2019-02-06",8.62,8.66,8.48,8.5,234100.0],["2019-02-07",8.46,8.52,8.21,8.25,412000.0],["2019-02-08",9.0,9.58,8.96,9.29,1402900.0],["2019-02-11",9.25,9.37,8.87,9.27,1262500.0],["2019-02-12",9.39,9.41,9.22,9.39,659900.0],["2019-02-13",9.4,9.4,9.09,9.14,702300.0],["2019-02-14",9.1,9.4,9.1,9.36,573600.0],["2019-02-15",9.44,9.45,9.29,9.37,885100.0],["2019-02-19",9.29,9.55,9.27,9.44,521200.0],["2019-02-20",9.36,9.68,9.35,9.65,846000.0],["2019-02-21",9.57,9.59,9.23,9.3,648300.0],["2019-02-22",9.26,9.31,9.12,9.19,674200.0],["2019-02-25",9.22,9.33,9.1,9.11,545900.0],["2019-02-26",9.09,9.17,8.99,9.06,454300.0],["2019-02-27",9.06,9.07,8.88,9.02,355000.0],["2019-02-28",9.01,9.01,8.74,8.84,451900.0],["2019-03-01",8.89,8.99,8.8,8.89,380000.0],["2019-03-04",8.9,8.99,8.77,8.78,509700.0],["2019-03-05",8.8,8.81,8.53,8.55,343900.0],["2019-03-06",8.5,8.57,8.3,8.3,591800.0],["2019-03-07",8.34,8.4,8.15,8.16,389200.0],["2019-03-08",8.0,8.13,7.94,8.01,318100.0],["2019-03-11",8.1,8.28,8.05,8.15,288400.0],["2019-03-12",8.19,8.31,8.17,8.27,268000.0],["2019-03-13",8.35,8.67,8.3,8.58,519900.0],["2019-03-14",8.58,8.68,8.43,8.43,341700.0],["2019-03-15",8.43,8.61,8.34,8.35,1200900.0],["2019-03-18",8.38,8.73,8.38,8.7,463300.0],["2019-03-19",8.77,8.88,8.72,8.83,625500.0],["2019-03-20",8.81,9.23,8.8,9.07,1265900.0],["2019-03-21",9.07,9.27,9.0,9.01,542900.0],["2019-03-22",8.9,8.9,8.52,8.52,685500.0],["2019-03-25",8.46,8.71,8.37,8.69,332500.0],["2019-03-26",8.83,9.03,8.8,8.97,490000.0],["2019-03-27",8.95,9.1,8.74,8.78,542800.0],["2019-03-28",8.75,9.06,8.58,9.04,569000.0],["2019-03-29",9.2,9.23,9.01,9.16,601400.0],["2019-04-01",9.22,9.31,9.13,9.29,838700.0],["2019-04-02",9.34,9.4,9.29,9.34,1212700.0],["2019-04-03",9.4,9.48,9.23,9.27,667600.0],["2019-04-04",9.27,9.38,9.13,9.36,475100.0],["2019-04-05",9.43,9.57,9.33,9.52,600900.0],["2019-04-08",9.5,9.52,9.23,9.25,439400.0],["2019-04-09",9.19,9.24,9.04,9.07,347400.0],["2019-04-10",9.15,9.28,9.09,9.25,387400.0],["2019-04-11",9.23,9.25,9.06,9.14,384900.0],["2019-04-12",9.32,9.33,9.08,9.09,364800.0],["2019-04-15",9.04,9.09,8.96,9.01,230300.0],["2019-04-16",9.06,9.15,8.85,9.08,495200.0],["2019-04-17",9.13,9.21,8.91,8.91,452100.0],["2019-04-18",8.84,9.04,8.79,8.79,420300.0],["2019-04-22",8.88,8.99,8.79,8.96,364100.0],["2019-04-23",8.95,9.07,8.9,8.9,346300.0],["2019-04-24",8.85,8.87,8.55,8.57,542500.0],["2019-04-25",8.56,8.64,8.48,8.52,334200.0],["2019-04-26",8.33,8.33,7.05,7.06,1391300.0],["2019-04-29",7.09,7.79,7.07,7.55,1659400.0],["2019-04-30",7.55,7.64,7.29,7.3,719100.0],["2019-05-01",7.33,7.5,7.24,7.35,1803300.0],["2019-05-02",7.33,7.44,7.33,7.33,1067200.0],["2019-05-03",7.43,7.5,7.33,7.44,832800.0],["2019-05-06",7.34,7.71,7.3,7.58,632600.0],["2019-05-07",7.49,7.62,7.35,7.49,568200.0],["2019-05-08",7.49,7.64,7.47,7.55,557000.0],["2019-05-09",7.59,7.71,7.52,7.55,896700.0],["2019-05-10",7.55,7.6,7.47,7.49,660800.0],["2019-05-13",7.38,7.5,7.21,7.27,496600.0],["2019-05-14",7.35,7.56,7.32,7.52,393000.0],["2019-05-15",7.39,7.66,7.35,7.62,420300.0],["2019-05-16",7.65,7.83,7.61,7.8,516700.0],["2019-05-17",7.71,7.76,7.61,7.61,421700.0],["2019-05-20",7.56,7.71,7.52,7.6,356400.0],["2019-05-21",7.62,7.69,7.58,7.6,217200.0],["2019-05-22",7.5,7.56,7.4,7.44,233800.0],["2019-05-23",7.3,7.35,7.16,7.34,498500.0],["2019-05-24",7.45,7.48,7.22,7.26,331700.0],["2019-05-28",7.3,7.34,7.22,7.24,361600.0],["2019-05-29",7.09,7.21,7.04,7.11,302400.0],["2019-05-30",7.13,7.2,6.91,7.0,234600.0],["2019-05-31",6.9,6.99,6.79,6.99,473500.0],["2019-06-03",7.0,7.16,6.99,7.05,755900.0],["2019-06-04",7.15,7.17,7.05,7.14,353200.0],["2019-06-05",7.14,7.24,6.92,6.92,274300.0],["2019-06-06",6.92,7.05,6.79,6.97,310000.0],["2019-06-07",7.0,7.14,6.93,7.1,349300.0],["2019-06-10",7.11,7.28,7.11,7.13,312300.0],["2019-06-11",7.21,7.25,6.82,6.9,688200.0],["2019-06-12",6.85,6.85,6.52,6.54,421700.0],["2019-06-13",6.65,6.7,6.52,6.6,828400.0],["2019-06-14",6.6,6.62,6.34,6.37,442200.0],["2019-06-17",6.33,6.58,6.3,6.53,924500.0],["2019-06-18",6.59,6.69,6.52,6.56,463100.0],["2019-06-19",6.51,6.69,6.45,6.64,659800.0],["2019-06-20",6.83,6.9,6.75,6.88,538900.0],["2019-06-21",6.86,7.05,6.85,7.04,597200.0],["2019-06-24",7.02,7.12,6.85,6.87,419100.0],["2019-06-25",6.92,7.07,6.84,6.96,344500.0],["2019-06-26",7.07,7.27,6.98,7.18,422100.0],["2019-06-27",7.17,7.24,7.05,7.24,423200.0],["2019-06-28",7.28,7.42,7.24,7.42,835100.0],["2019-07-01",7.57,7.59,7.29,7.38,442600.0],["2019-07-02",7.34,7.34,7.08,7.12,356400.0],["2019-07-03",7.12,7.12,7.02,7.09,169500.0],["2019-07-05",7.04,7.2,7.02,7.18,225300.0],["2019-07-08",7.17,7.33,7.13,7.22,311200.0],["2019-07-09",7.19,7.19,6.97,6.98,297600.0],["2019-07-10",7.06,7.12,6.92,7.04,449500.0],["2019-07-11",7.02,7.05,6.93,6.99,234000.0],["2019-07-12",7.05,7.07,6.92,6.97,306600.0],["2019-07-15",7.04,7.05,6.78,6.79,326700.0],["2019-07-16",6.77,6.77,6.65,6.68,284700.0],["2019-07-17",6.66,6.66,6.47,6.48,404200.0],["2019-07-18",6.47,6.48,6.29,6.4,547000.0],["2019-07-19",6.4,6.68,6.4,6.65,472600.0],["2019-07-22",6.66,6.88,6.66,6.83,312500.0],["2019-07-23",6.83,7.06,6.83,7.0,489700.0],["2019-07-24",6.97,7.22,6.94,7.2,489700.0],["2019-07-25",7.22,7.22,6.89,6.96,284500.0],["2019-07-26",7.0,7.15,6.9,7.1,374700.0],["2019-07-29",7.09,7.09,6.66,6.69,378300.0],["2019-07-30",6.61,7.2,6.6,7.13,438200.0],["2019-07-31",6.84,7.84,6.83,7.63,943900.0],["2019-08-01",7.49,7.68,7.02,7.09,705800.0],["2019-08-02",7.05,7.17,6.94,7.05,392600.0],["2019-08-05",6.8,7.09,6.79,7.05,418200.0],["2019-08-06",7.08,7.16,6.82,6.9,419300.0],["2019-08-07",6.7,7.09,6.7,7.01,335900.0],["2019-08-08",7.06,7.2,7.0,7.19,270000.0],["2019-08-09",7.29,7.32,7.09,7.24,529500.0],["2019-08-12",7.23,7.28,7.18,7.23,492200.0],["2019-08-13",7.18,7.43,7.15,7.42,408600.0],["2019-08-14",7.16,7.24,6.65,6.7,351400.0],["2019-08-15",6.65,6.69,6.51,6.66,175700.0],["2019-08-16",6.7,6.93,6.61,6.9,299300.0],["2019-08-19",7.05,7.05,6.77,6.79,753700.0],["2019-08-20",6.68,6.82,6.62,6.67,235100.0],["2019-08-21",6.76,6.76,6.59,6.59,253300.0],["2019-08-22",6.65,6.73,6.52,6.52,279200.0],["2019-08-23",6.44,6.56,6.24,6.24,439700.0],["2019-08-26",6.4,6.48,6.21,6.23,361800.0],["2019-08-27",6.28,6.32,6.07,6.15,590000.0],["2019-08-28",6.17,6.42,6.06,6.34,440400.0],["2019-08-29",6.42,6.65,6.37,6.62,487200.0],["2019-08-30",6.63,6.68,6.51,6.61,351700.0],["2019-09-03",6.47,6.53,6.34,6.5,345100.0],["2019-09-04",6.64,6.75,6.48,6.71,462300.0],["2019-09-05",6.81,7.01,6.77,6.9,486900.0],["2019-09-06",6.85,6.96,6.73,6.88,371700.0],["2019-09-09",6.99,7.04,6.84,7.03,716600.0],["2019-09-10",7.1,7.55,7.03,7.45,965900.0],["2019-09-11",7.54,7.6,7.24,7.46,491100.0],["2019-09-12",7.4,7.51,7.01,7.5,590700.0],["2019-09-13",7.6,7.73,7.42,7.65,710200.0],["2019-09-16",7.95,8.08,7.8,7.91,814200.0],["2019-09-17",7.89,7.97,7.49,7.95,829700.0],["2019-09-18",7.93,8.0,7.69,7.8,475700.0],["2019-09-19",7.89,7.92,7.69,7.73,398900.0],["2019-09-20",7.74,7.87,7.63,7.81,1097900.0],["2019-09-23",7.72,7.92,7.66,7.9,500200.0],["2019-09-24",7.88,7.97,7.75,7.86,736700.0],["2019-09-25",7.75,7.97,7.71,7.88,520600.0],["2019-09-26",7.77,7.78,7.64,7.7,549300.0],["2019-09-27",7.59,7.74,7.45,7.59,597500.0],["2019-09-30",7.57,7.7,7.48,7.62,504400.0],["2019-10-01",7.69,7.74,7.44,7.44,414500.0],["2019-10-02",7.39,7.42,7.26,7.33,368200.0],["2019-10-03",7.24,7.45,7.1,7.4,374600.0],["2019-10-04",7.43,7.49,7.32,7.43,291500.0],["2019-10-07",7.49,7.63,7.4,7.5,326800.0],["2019-10-08",7.34,7.56,7.27,7.44,335100.0],["2019-10-09",7.56,7.56,7.27,7.29,306800.0],["2019-10-10",7.28,7.37,7.2,7.36,389000.0],["2019-10-11",7.5,7.68,7.44,7.55,437100.0],["2019-10-14",7.39,7.39,6.91,6.93,601600.0],["2019-10-15",6.77,7.07,6.56,6.93,767400.0],["2019-10-16",6.93,6.99,6.85,6.89,808800.0],["2019-10-17",6.96,7.06,6.9,7.03,326800.0],["2019-10-18",7.0,7.09,6.91,6.95,490700.0],["2019-10-21",7.04,7.17,6.97,7.09,335400.0],["2019-10-22",7.09,7.34,7.03,7.3,335500.0],["2019-10-23",7.25,7.5,7.12,7.46,243700.0],["2019-10-24",7.5,7.5,7.38,7.43,273800.0],["2019-10-25",7.42,7.51,7.04,7.25,759300.0],["2019-10-28",7.35,7.46,7.29,7.34,389400.0],["2019-10-29",7.24,7.38,7.16,7.34,699900.0],["2019-10-30",7.33,7.41,6.98,7.04,466700.0],["2019-10-31",5.92,6.26,5.25,6.0,1602000.0],["2019-11-01",6.03,6.16,5.98,6.02,1023900.0],["2019-11-04",6.1,6.89,6.1,6.85,1756000.0],["2019-11-05",6.91,6.98,6.58,6.81,751000.0],["2019-11-06",6.73,6.83,6.53,6.56,455000.0],["2019-11-07",6.68,6.74,6.47,6.51,359600.0],["2019-11-08",6.46,6.77,6.38,6.76,663400.0],["2019-11-11",6.72,6.79,6.58,6.76,359400.0],["2019-11-12",6.82,6.85,6.68,6.81,609000.0],["2019-11-13",6.72,6.75,6.5,6.5,342700.0],["2019-11-14",6.54,6.54,6.29,6.33,723000.0],["2019-11-15",6.39,6.43,6.17,6.19,712700.0],["2019-11-18",6.15,6.15,5.94,5.98,553700.0],["2019-11-19",5.95,5.95,5.8,5.84,458100.0],["2019-11-20",5.96,5.96,5.65,5.9,1273800.0],["2019-11-21",5.96,5.96,5.81,5.9,723800.0],["2019-11-22",5.91,6.11,5.91,6.09,775600.0],["2019-11-25",6.07,6.26,6.04,6.19,537000.0],["2019-11-26",6.16,6.21,6.03,6.04,247500.0],["2019-11-27",6.07,6.14,5.98,6.03,212300.0],["2019-11-29",5.93,5.97,5.83,5.86,147300.0],["2019-12-02",5.91,5.94,5.65,5.73,801800.0],["2019-12-03",5.69,5.81,5.58,5.75,604400.0],["2019-12-04",5.73,6.02,5.72,5.78,630300.0],["2019-12-05",5.79,5.86,5.65,5.7,376700.0],["2019-12-06",5.73,5.9,5.73,5.85,443900.0],["2019-12-09",5.79,5.89,5.78,5.8,438900.0],["2019-12-10",5.8,5.85,5.56,5.6,656100.0],["2019-12-11",5.6,5.69,5.55,5.61,472100.0],["2019-12-12",5.62,5.83,5.62,5.8,400600.0],["2019-12-13",5.79,5.95,5.71,5.86,699100.0],["2019-12-16",5.92,6.2,5.89,5.92,805100.0],["2019-12-17",5.92,6.1,5.92,6.06,370800.0],["2019-12-18",6.06,6.24,6.05,6.17,446700.0],["2019-12-19",6.1,6.24,6.1,6.14,476600.0],["2019-12-20",6.16,6.26,6.06,6.07,2189600.0],["2019-12-23",6.08,6.28,6.0,6.27,373800.0],["2019-12-24",6.25,6.32,6.17,6.29,160300.0],["2019-12-26",6.33,6.39,6.21,6.22,262300.0],["2019-12-27",6.22,6.23,6.07,6.08,332500.0],["2019-12-30",6.08,6.28,6.08,6.13,456300.0],["2019-12-31",6.08,6.34,6.04,6.27,358500.0],["2020-01-02",6.27,6.33,6.0,6.21,489500.0],["2020-01-03",6.4,6.4,6.13,6.22,491000.0],["2020-01-06",6.15,6.39,6.07,6.35,558500.0],["2020-01-07",6.27,6.4,6.11,6.18,420100.0],["2020-01-08",6.16,6.16,5.91,5.96,490300.0],["2020-01-09",5.99,5.99,5.79,5.82,733900.0],["2020-01-10",5.81,5.83,5.63,5.69,841800.0],["2020-01-13",5.67,5.68,5.48,5.57,1427800.0],["2020-01-14",5.59,5.6,5.45,5.49,1289700.0],["2020-01-15",5.47,5.53,5.24,5.3,938900.0],["2020-01-16",5.34,5.57,5.34,5.44,621900.0],["2020-01-17",5.5,5.5,5.2,5.26,804400.0],["2020-01-21",5.26,5.41,5.19,5.28,752500.0],["2020-01-22",5.29,5.29,5.13,5.18,1098400.0],["2020-01-23",5.1,5.34,4.98,5.23,738300.0],["2020-01-24",5.2,5.21,5.04,5.1,1737700.0],["2020-01-27",5.01,5.36,4.97,5.23,638000.0],["2020-01-28",5.22,5.34,5.13,5.21,415300.0],["2020-01-29",5.25,5.34,5.13,5.14,307800.0],["2020-01-30",5.03,5.13,4.95,5.0,2927500.0],["2020-01-31",4.95,5.02,4.89,5.0,1006500.0],["2020-02-03",5.02,5.19,4.97,5.17,737800.0],["2020-02-04",5.23,5.31,5.16,5.21,568400.0],["2020-02-05",5.29,5.44,5.28,5.39,570900.0],["2020-02-06",5.4,5.4,5.13,5.16,621500.0],["2020-02-07",4.8,5.01,4.42,4.48,1827300.0],["2020-02-10",4.44,4.48,4.18,4.3,932800.0],["2020-02-11",4.32,4.33,4.12,4.16,821500.0],["2020-02-12",4.2,4.53,4.17,4.49,1197800.0],["2020-02-13",4.45,4.61,4.34,4.35,982300.0],["2020-02-14",4.39,4.4,4.18,4.23,905000.0],["2020-02-18",4.2,4.34,4.13,4.28,784000.0],["2020-02-19",4.3,4.4,4.21,4.27,1037300.0],["2020-02-20",4.27,4.32,4.03,4.04,566800.0],["2020-02-21",4.04,4.05,3.72,3.72,843300.0],["2020-02-24",3.59,3.64,3.46,3.5,1352800.0],["2020-02-25",3.47,3.6,3.33,3.34,1829200.0],["2020-02-26",3.36,3.59,3.3,3.52,1479300.0],["2020-02-27",3.41,3.53,3.17,3.44,1554000.0],["2020-02-28",3.33,3.61,3.33,3.51,936400.0],["2020-03-02",3.54,3.56,3.25,3.36,1201500.0],["2020-03-03",3.38,3.53,3.3,3.35,854100.0],["2020-03-04",3.43,3.7,3.35,3.58,1551500.0],["2020-03-05",3.51,3.9,3.34,3.36,2152200.0],["2020-03-06",3.24,3.41,2.92,2.96,924900.0],["2020-03-09",2.42,2.5,1.53,1.63,2233700.0],["2020-03-10",1.9,1.9,1.26,1.32,3116000.0],["2020-03-11",1.32,1.32,1.11,1.13,2185900.0],["2020-03-12",1.11,1.45,1.08,1.21,2740300.0],["2020-03-13",1.2,1.26,1.12,1.25,1913700.0],["2020-03-16",1.21,1.48,1.18,1.27,1217800.0],["2020-03-17",1.25,1.38,1.21,1.26,2263400.0],["2020-03-18",1.23,1.27,1.14,1.21,1175800.0],["2020-03-19",1.22,1.34,1.15,1.19,695300.0],["2020-03-20",1.19,1.27,1.05,1.22,1307200.0],["2020-03-23",1.21,1.3,0.96,0.97,744500.0],["2020-03-24",1.02,1.07,0.97,1.07,1046600.0],["2020-03-25",1.1,1.1,0.94,0.97,1774400.0],["2020-03-26",1.01,1.06,0.96,1.0,1283400.0],["2020-03-27",1.0,1.0,0.88,0.9,1290900.0],["2020-03-30",0.94,0.94,0.8,0.82,1309300.0],["2020-03-31",0.86,0.98,0.86,0.9,699600.0],["2020-04-01",0.9,0.93,0.67,0.67,3723100.0],["2020-04-02",0.8,0.89,0.7,0.72,918800.0],["2020-04-03",0.83,0.83,0.65,0.69,1763900.0],["2020-04-06",0.7,0.82,0.7,0.75,1069100.0],["2020-04-07",0.79,0.84,0.77,0.78,2122900.0],["2020-04-08",0.84,0.96,0.82,0.95,944900.0],["2020-04-09",1.09,1.27,1.05,1.11,2083800.0],["2020-04-13",1.3,1.32,1.1,1.11,1008700.0],["2020-04-14",1.15,1.15,1.0,1.09,2513200.0],["2020-04-15",1.0,1.07,1.0,1.05,725400.0],["2020-04-16",1.05,1.13,1.02,1.13,969000.0],["2020-04-17",1.12,1.18,1.07,1.16,626000.0],["2020-04-20",1.12,1.25,1.01,1.02,1101000.0],["2020-04-21",1.01,1.06,0.99,1.0,931200.0],["2020-04-22",1.01,1.13,0.93,0.97,1212800.0],["2020-04-23",1.01,1.05,0.95,1.02,791400.0],["2020-04-24",1.01,1.04,0.95,1.01,1030200.0],["2020-04-27",1.0,1.08,0.99,1.05,773900.0],["2020-04-28",1.08,1.14,1.04,1.08,1174000.0],["2020-04-29",1.15,1.56,1.14,1.43,2992000.0],["2020-04-30",1.58,1.69,1.37,1.53,2917600.0],["2020-05-01",1.44,1.55,1.17,1.23,1394000.0],["2020-05-04",1.2,1.3,1.1,1.18,970900.0],["2020-05-05",1.33,1.39,1.25,1.3,1437100.0],["2020-05-06",1.27,1.49,1.17,1.3,1725800.0],["2020-05-07",1.36,1.49,1.33,1.41,1701300.0],["2020-05-08",1.45,1.6,1.4,1.6,1603800.0],["2020-05-11",1.65,1.74,1.5,1.7,1189500.0],["2020-05-12",1.7,1.78,1.61,1.67,1144700.0],["2020-05-13",1.76,1.78,1.46,1.6,1183600.0],["2020-05-14",1.54,1.71,1.42,1.57,858500.0],["2020-05-15",1.55,1.62,1.53,1.58,607000.0],["2020-05-18",1.63,2.12,1.63,2.08,1310100.0],["2020-05-19",2.11,2.13,1.9,1.95,1146800.0],["2020-05-20",2.0,2.38,2.0,2.2,1274500.0],["2020-05-21",2.27,2.32,2.02,2.06,1196400.0],["2020-05-22",2.12,2.13,1.96,2.01,647000.0],["2020-05-26",2.1,2.4,2.08,2.38,1023200.0],["2020-05-27",2.5,2.52,2.23,2.31,1279400.0],["2020-05-28",2.34,2.38,2.14,2.15,1381900.0],["2020-05-29",2.15,2.23,1.94,2.02,2532600.0],["2020-06-01",2.01,2.2,1.97,2.08,906500.0],["2020-06-02",2.11,2.29,2.11,2.23,1138400.0],["2020-06-03",2.28,2.4,2.15,2.25,1149000.0],["2020-06-04",2.25,2.52,2.21,2.48,1204600.0],["2020-06-05",2.63,2.86,2.61,2.83,1412500.0],["2020-06-08",3.0,3.33,3.0,3.18,1887000.0],["2020-06-09",3.03,3.06,2.78,3.02,999300.0],["2020-06-10",2.91,2.92,2.59,2.66,1067100.0],["2020-06-11",2.39,2.46,2.07,2.08,1303100.0],["2020-06-12",2.28,2.47,2.19,2.31,1122900.0],["2020-06-15",2.15,2.36,2.03,2.29,1320400.0],["2020-06-16",2.55,2.55,2.21,2.23,1271000.0],["2020-06-17",2.23,2.26,2.08,2.15,1121000.0],["2020-06-18",2.11,2.29,2.05,2.07,1311100.0],["2020-06-19",2.12,2.18,2.02,2.11,2775300.0],["2020-06-22",2.08,2.11,1.81,1.94,1331600.0],["2020-06-23",1.94,2.13,1.91,2.1,1073900.0],["2020-06-24",2.03,2.03,1.76,1.81,1250600.0],["2020-06-25",1.74,1.91,1.7,1.88,522800.0],["2020-06-26",1.8,1.97,1.71,1.91,2021900.0],["2020-06-29",1.92,2.2,1.87,2.19,1215900.0],["2020-06-30",2.19,2.27,2.1,2.23,860600.0],["2020-07-01",2.25,2.32,2.02,2.11,761800.0],["2020-07-02",2.15,2.29,2.04,2.07,606500.0],["2020-07-06",2.14,2.14,1.91,2.01,713200.0],["2020-07-07",1.97,2.02,1.88,1.93,864100.0],["2020-07-08",1.94,1.99,1.85,1.9,943100.0],["2020-07-09",1.86,1.89,1.71,1.78,539400.0],["2020-07-10",1.72,1.86,1.71,1.81,480000.0],["2020-07-13",1.83,1.84,1.6,1.67,919300.0],["2020-07-14",1.65,1.85,1.62,1.84,747900.0],["2020-07-15",1.9,2.0,1.87,1.97,1075100.0],["2020-07-16",1.96,1.97,1.87,1.93,518000.0],["2020-07-17",1.9,1.99,1.85,1.87,531100.0],["2020-07-20",1.87,1.93,1.82,1.86,343600.0],["2020-07-21",1.93,2.15,1.93,2.12,696000.0],["2020-07-22",2.06,2.07,1.94,2.01,433800.0],["2020-07-23",2.01,2.08,1.95,2.06,498400.0],["2020-07-24",2.05,2.12,1.97,2.05,396300.0],["2020-07-27",2.09,2.09,1.93,1.98,369900.0],["2020-07-28",2.01,2.03,1.89,1.89,910600.0],["2020-07-29",1.91,1.99,1.88,1.97,498200.0],["2020-07-30",1.93,1.96,1.85,1.94,389500.0],["2020-07-31",1.93,1.93,1.84,1.89,454600.0],["2020-08-03",1.87,2.02,1.86,1.99,540200.0],["2020-08-04",1.98,1.98,1.86,1.89,1224700.0],["2020-08-05",1.89,2.01,1.88,1.98,1039600.0],["2020-08-06",1.98,2.06,1.96,1.98,766200.0],["2020-08-07",1.92,2.0,1.92,1.98,336700.0],["2020-08-10",2.02,2.13,2.01,2.08,880500.0],["2020-08-11",2.09,2.22,2.08,2.13,823600.0],["2020-08-12",2.2,2.2,2.09,2.11,320300.0],["2020-08-13",2.08,2.09,2.0,2.07,366100.0],["2020-08-14",2.04,2.12,2.03,2.09,244200.0],["2020-08-17",2.08,2.1,2.03,2.08,349600.0],["2020-08-18",2.06,2.16,2.02,2.08,415400.0],["2020-08-19",2.06,2.12,2.02,2.08,545200.0],["2020-08-20",2.03,2.09,1.95,2.05,602500.0],["2020-08-21",2.0,2.02,1.9,1.97,882100.0],["2020-08-24",1.96,2.19,1.91,2.19,631900.0],["2020-08-25",2.19,2.24,2.01,2.1,606100.0],["2020-08-26",2.08,2.12,2.04,2.07,735800.0],["2020-08-27",2.09,2.1,1.98,2.0,469500.0],["2020-08-28",2.02,2.13,2.02,2.11,310100.0],["2020-08-31",2.12,2.12,1.95,1.95,604800.0],["2020-09-01",1.97,2.01,1.91,1.94,233700.0],["2020-09-02",1.93,1.95,1.88,1.92,173600.0],["2020-09-03",1.87,1.99,1.85,1.88,595300.0],["2020-09-04",1.93,1.93,1.81,1.9,449900.0],["2020-09-08",1.81,1.85,1.69,1.76,549500.0],["2020-09-09",1.74,1.75,1.6,1.6,316500.0],["2020-09-10",1.63,1.64,1.53,1.54,337100.0],["2020-09-11",1.55,1.56,1.46,1.47,275400.0],["2020-09-14",1.47,1.52,1.39,1.51,525400.0],["2020-09-15",1.54,1.58,1.48,1.54,264000.0],["2020-09-16",1.53,1.65,1.46,1.54,890900.0],["2020-09-17",1.54,1.6,1.47,1.53,963000.0],["2020-09-18",1.55,1.7,1.52,1.58,1198400.0],["2020-09-21",1.55,1.55,1.4,1.47,1040900.0],["2020-09-22",1.5,1.53,1.44,1.46,706600.0],["2020-09-23",1.44,1.45,1.3,1.3,604500.0],["2020-09-24",1.29,1.35,1.22,1.22,1023200.0],["2020-09-25",1.19,1.28,1.17,1.27,1093000.0],["2020-09-28",1.26,1.37,1.24,1.24,401100.0],["2020-09-29",1.2,1.23,1.16,1.18,813000.0],["2020-09-30",1.19,1.24,1.05,1.05,917900.0],["2020-10-01",1.07,1.09,0.94,0.94,2063300.0],["2020-10-02",0.86,0.86,0.8,0.8,5293200.0],["2020-10-05",0.84,0.99,0.83,0.87,7305500.0],["2020-10-06",0.86,0.93,0.78,0.81,19512300.0],["2020-10-07",0.82,0.88,0.82,0.86,3665200.0],["2020-10-08",0.87,0.99,0.87,0.97,3254000.0],["2020-10-09",1.0,1.02,0.89,0.91,1503600.0],["2020-10-12",0.91,0.91,0.82,0.84,1608400.0],["2020-10-13",0.85,0.87,0.82,0.83,960000.0],["2020-10-14",0.82,0.9,0.82,0.83,1287300.0],["2020-10-15",0.83,0.88,0.81,0.82,2462200.0],["2020-10-16",0.83,0.9,0.81,0.82,1820400.0],["2020-10-19",0.83,0.86,0.8,0.81,1771700.0],["2020-10-20",0.82,0.91,0.82,0.84,1888500.0],["2020-10-21",0.84,0.94,0.83,0.87,1421800.0],["2020-10-22",0.87,0.94,0.83,0.91,1124700.0],["2020-10-23",0.91,0.97,0.88,0.88,1251400.0],["2020-10-26",0.87,0.88,0.81,0.83,1135200.0],["2020-10-27",0.82,0.85,0.81,0.82,787000.0],["2020-10-28",0.81,0.82,0.74,0.75,1112000.0],["2020-10-29",0.73,0.76,0.7,0.75,1013200.0],["2020-10-30",0.75,0.78,0.71,0.72,1282200.0],["2020-11-02",0.76,0.84,0.73,0.8,1118900.0],["2020-11-03",0.85,0.91,0.81,0.81,1496200.0],["2020-11-04",0.82,0.88,0.77,0.81,697800.0],["2020-11-05",0.84,0.85,0.8,0.81,925100.0],["2020-11-06",0.8,0.86,0.77,0.83,601600.0],["2020-11-09",0.91,1.06,0.91,1.0,2928700.0],["2020-11-10",1.06,1.1,1.01,1.09,1372200.0],["2020-11-11",1.12,1.12,1.05,1.1,1070300.0],["2020-11-12",1.1,1.12,1.03,1.04,851800.0],["2020-11-13",1.08,1.21,1.06,1.19,1043000.0],["2020-11-16",1.26,1.35,1.21,1.33,3314400.0],["2020-11-17",1.33,1.4,1.21,1.34,2333900.0],["2020-11-18",1.43,1.67,1.42,1.61,2885400.0],["2020-11-19",1.63,1.7,1.46,1.68,1784100.0],["2020-11-20",1.68,1.7,1.51,1.6,1602400.0],["2020-11-23",1.62,1.64,1.55,1.62,1643600.0],["2020-11-24",1.67,1.81,1.65,1.75,4240300.0],["2020-11-25",1.71,1.74,1.63,1.71,1233200.0],["2020-11-27",1.73,1.74,1.64,1.71,627900.0],["2020-11-30",1.72,1.73,1.5,1.5,1631500.0],["2020-12-01",1.55,1.59,1.51,1.53,804300.0],["2020-12-02",1.51,1.68,1.48,1.66,940700.0],["2020-12-03",1.67,1.7,1.6,1.63,1096000.0],["2020-12-04",1.69,1.79,1.63,1.76,916200.0],["2020-12-07",1.77,1.8,1.65,1.77,917000.0],["2020-12-08",1.74,1.97,1.74,1.96,971900.0],["2020-12-09",2.02,2.09,1.88,1.94,1223900.0],["2020-12-10",1.93,2.17,1.87,2.13,1104400.0],["2020-12-11",2.12,2.12,1.95,2.03,966100.0],["2020-12-14",2.08,2.2,1.89,1.95,1174700.0],["2020-12-15",1.92,2.03,1.9,2.02,583400.0],["2020-12-16",2.03,2.1,1.93,2.01,544100.0],["2020-12-17",2.04,2.08,1.98,2.07,570700.0],["2020-12-18",2.08,2.18,2.02,2.11,1882400.0],["2020-12-21",1.98,2.0,1.86,1.99,997600.0],["2020-12-22",1.97,2.0,1.92,1.96,397300.0],["2020-12-23",1.93,2.08,1.92,2.06,723100.0],["2020-12-24",2.09,2.09,1.91,1.95,465800.0],["2020-12-28",2.02,2.11,1.91,1.95,947200.0],["2020-12-29",1.94,1.98,1.86,1.89,667700.0],["2020-12-30",1.86,1.94,1.86,1.91,326100.0],["2020-12-31",1.87,1.96,1.82,1.92,552400.0],["2021-01-04",1.95,2.04,1.93,1.97,770400.0],["2021-01-05",2.0,2.23,2.0,2.09,1021400.0],["2021-01-06",2.08,2.57,2.06,2.39,2190900.0],["2021-01-07",2.41,2.6,2.41,2.53,1166300.0],["2021-01-08",2.73,2.74,2.35,2.53,1293100.0],["2021-01-11",2.38,2.57,2.32,2.53,739900.0],["2021-01-12",2.57,2.75,2.53,2.72,786800.0],["2021-01-13",2.75,2.75,2.58,2.65,592000.0],["2021-01-14",2.64,2.87,2.62,2.81,710200.0],["2021-01-15",2.66,2.85,2.51,2.85,799500.0],["2021-01-19",2.92,2.95,2.8,2.82,712200.0],["2021-01-20",2.82,2.83,2.63,2.72,771400.0],["2021-01-21",2.66,2.71,2.63,2.65,964800.0],["2021-01-22",2.52,2.65,2.45,2.65,631700.0],["2021-01-25",2.56,2.61,2.46,2.55,513000.0],["2021-01-26",2.59,2.67,2.52,2.65,621700.0],["2021-01-27",2.57,2.63,2.34,2.36,777100.0],["2021-01-28",2.44,2.55,2.36,2.52,707900.0],["2021-01-29",2.49,2.57,2.29,2.39,956400.0],["2021-02-01",2.43,2.58,2.26,2.57,1043000.0],["2021-02-02",2.69,2.69,2.52,2.61,586000.0],["2021-02-03",2.64,2.71,2.6,2.69,448600.0],["2021-02-04",2.71,2.76,2.62,2.74,414000.0],["2021-02-05",2.8,2.87,2.74,2.83,556200.0],["2021-02-08",2.89,3.09,2.86,3.07,721900.0],["2021-02-09",3.02,3.04,2.88,2.9,648600.0],["2021-02-10",2.9,3.01,2.82,2.84,615500.0],["2021-02-11",2.85,2.92,2.77,2.9,868600.0],["2021-02-12",2.95,2.98,2.6,2.86,1437800.0],["2021-02-16",2.97,3.15,2.93,3.12,1041700.0],["2021-02-17",3.11,3.44,3.11,3.4,2254900.0],["2021-02-18",3.39,3.47,3.3,3.39,1040100.0],["2021-02-19",3.35,3.57,3.34,3.52,839000.0],["2021-02-22",3.53,3.86,3.52,3.65,931900.0],["2021-02-23",3.7,3.7,3.38,3.61,844100.0],["2021-02-24",3.63,3.75,3.43,3.46,866600.0],["2021-02-25",3.46,3.52,3.31,3.43,663600.0],["2021-02-26",3.35,3.53,3.22,3.46,702200.0],["2021-03-01",3.54,3.94,3.54,3.92,922700.0],["2021-03-02",3.92,3.92,3.67,3.85,646800.0],["2021-03-03",3.89,4.03,3.85,3.94,1680900.0],["2021-03-04",4.0,4.02,3.5,3.84,1249300.0],["2021-03-05",3.95,4.03,3.55,3.98,1112900.0],["2021-03-08",4.03,4.08,3.77,4.0,1162100.0],["2021-03-09",3.99,3.99,3.67,3.75,792900.0],["2021-03-10",3.75,3.91,3.71,3.73,880500.0],["2021-03-11",3.73,3.73,3.56,3.65,788700.0],["2021-03-12",3.68,3.72,3.58,3.61,518100.0],["2021-03-15",3.59,3.69,3.35,3.56,1498600.0],["2021-03-16",3.51,3.51,3.3,3.49,905200.0],["2021-03-17",3.45,3.55,3.38,3.48,982200.0],["2021-03-18",3.45,3.49,3.07,3.16,1075300.0],["2021-03-19",3.11,3.49,3.09,3.26,2744300.0],["2021-03-22",3.27,3.54,3.11,3.49,1249400.0],["2021-03-23",3.37,3.4,3.08,3.14,1118800.0],["2021-03-24",3.16,3.39,3.1,3.12,581800.0],["2021-03-25",3.04,3.17,2.96,3.11,1086600.0],["2021-03-26",3.18,3.3,3.15,3.26,466200.0],["2021-03-29",3.23,3.26,3.05,3.08,866900.0],["2021-03-30",3.07,3.16,3.02,3.12,455600.0],["2021-03-31",3.11,3.18,3.05,3.14,615500.0],["2021-04-01",3.15,3.35,3.15,3.35,383800.0],["2021-04-05",3.36,3.36,3.23,3.33,481300.0],["2021-04-06",3.35,3.51,3.27,3.3,607500.0],["2021-04-07",3.31,3.32,3.16,3.18,431600.0],["2021-04-08",3.15,3.2,3.04,3.1,440500.0],["2021-04-09",3.04,3.18,3.01,3.15,503800.0],["2021-04-12",3.16,3.26,3.13,3.24,316200.0],["2021-04-13",3.23,3.29,3.12,3.27,333700.0],["2021-04-14",3.32,3.56,3.32,3.47,554600.0],["2021-04-15",3.46,3.46,3.23,3.24,301200.0],["2021-04-16",3.26,3.26,3.13,3.18,350300.0],["2021-04-19",3.17,3.27,3.16,3.23,349400.0],["2021-04-20",3.21,3.21,2.95,3.01,526300.0],["2021-04-21",2.95,3.08,2.84,3.07,411000.0],["2021-04-22",3.1,3.15,3.02,3.1,253700.0],["2021-04-23",3.1,3.2,2.86,2.9,936600.0],["2021-04-26",2.9,2.96,2.84,2.88,1100600.0],["2021-04-27",2.88,2.92,2.8,2.85,419700.0],["2021-04-28",2.85,3.03,2.85,2.98,654500.0],["2021-04-29",3.05,3.08,2.95,3.0,403400.0],["2021-04-30",2.96,3.01,2.84,2.84,561700.0],["2021-05-03",2.87,2.99,2.84,2.96,800500.0],["2021-05-04",2.9,3.15,2.83,3.13,1133000.0],["2021-05-05",3.19,3.35,3.09,3.14,1055900.0],["2021-05-06",3.15,3.4,3.14,3.36,933100.0],["2021-05-07",3.31,3.43,3.26,3.31,1513500.0],["2021-05-10",3.32,3.5,3.25,3.32,1110900.0],["2021-05-11",3.21,3.38,3.14,3.16,814500.0],["2021-05-12",3.19,3.49,3.19,3.49,1118600.0],["2021-05-13",3.42,3.52,3.14,3.21,879400.0],["2021-05-14",3.34,3.41,3.25,3.29,779200.0],["2021-05-17",3.3,3.6,3.29,3.58,826100.0],["2021-05-18",3.66,3.78,3.6,3.63,1027500.0],["2021-05-19",3.48,3.59,3.28,3.39,617700.0],["2021-05-20",3.38,3.38,3.18,3.28,562400.0],["2021-05-21",3.34,3.4,3.21,3.25,540100.0],["2021-05-24",3.29,3.41,3.16,3.34,758600.0],["2021-05-25",3.33,3.39,3.16,3.17,506300.0],["2021-05-26",3.19,3.37,3.04,3.37,646100.0],["2021-05-27",3.42,3.49,3.35,3.37,269800.0],["2021-05-28",3.39,3.41,3.28,3.34,177400.0],["2021-06-01",3.46,3.61,3.46,3.51,602300.0],["2021-06-02",3.53,3.73,3.48,3.71,759400.0],["2021-06-03",3.68,3.91,3.67,3.89,564000.0],["2021-06-04",3.93,4.0,3.81,3.87,735800.0],["2021-06-07",3.87,3.95,3.8,3.82,522100.0],["2021-06-08",3.8,3.9,3.68,3.85,437400.0],["2021-06-09",3.87,3.99,3.73,3.93,683700.0],["2021-06-10",3.97,4.0,3.75,3.76,329500.0],["2021-06-11",3.76,3.83,3.68,3.77,360300.0],["2021-06-14",3.84,3.9,3.67,3.68,716500.0],["2021-06-15",3.69,3.9,3.64,3.85,664400.0],["2021-06-16",3.87,3.95,3.77,3.84,1070600.0],["2021-06-17",3.82,3.86,3.42,3.59,766000.0],["2021-06-18",3.46,3.67,3.45,3.47,648900.0],["2021-06-21",3.47,3.78,3.47,3.71,774900.0],["2021-06-22",3.71,3.78,3.61,3.74,410700.0],["2021-06-23",3.81,3.89,3.76,3.87,625800.0],["2021-06-24",3.83,3.94,3.8,3.92,387100.0],["2021-06-25",3.92,3.92,3.69,3.7,1430700.0],["2021-06-28",3.68,3.7,3.5,3.55,665400.0],["2021-06-29",3.59,3.66,3.5,3.52,420700.0],["2021-06-30",3.52,3.62,3.43,3.46,370100.0],["2021-07-01",3.59,3.67,3.53,3.64,432200.0],["2021-07-02",3.64,3.64,3.48,3.54,389000.0],["2021-07-06",3.52,3.54,3.29,3.34,500500.0],["2021-07-07",3.34,3.39,3.16,3.23,363500.0],["2021-07-08",3.1,3.34,3.06,3.24,387700.0],["2021-07-09",3.3,3.39,3.27,3.34,323100.0],["2021-07-12",3.28,3.46,3.2,3.43,311300.0],["2021-07-13",3.39,3.45,3.28,3.36,285700.0],["2021-07-14",3.39,3.5,3.1,3.13,376400.0],["2021-07-15",3.08,3.18,2.89,2.93,784600.0],["2021-07-16",3.0,3.12,2.88,2.9,494700.0],["2021-07-19",2.75,2.79,2.6,2.79,942200.0],["2021-07-20",2.76,3.03,2.75,2.93,664700.0],["2021-07-21",3.02,3.16,2.97,3.11,395000.0],["2021-07-22",3.1,3.1,2.95,3.07,412200.0],["2021-07-23",3.1,3.1,2.92,2.99,226100.0],["2021-07-26",3.02,3.18,3.01,3.18,397500.0],["2021-07-27",3.12,3.13,2.99,3.03,291600.0],["2021-07-28",3.06,3.12,2.96,3.09,195400.0],["2021-07-29",3.16,3.31,3.07,3.3,758300.0],["2021-07-30",3.27,3.31,3.13,3.23,749100.0],["2021-08-02",3.22,3.32,3.07,3.28,1040100.0],["2021-08-03",3.16,3.48,3.16,3.35,707900.0],["2021-08-04",3.2,3.35,2.6,2.61,1277600.0],["2021-08-05",2.62,2.68,2.48,2.58,983000.0],["2021-08-06",2.61,2.63,2.48,2.52,726000.0],["2021-08-09",2.5,2.52,2.35,2.45,1353000.0],["2021-08-10",2.48,2.57,2.46,2.49,629100.0],["2021-08-11",2.49,2.52,2.42,2.44,685100.0],["2021-08-12",2.42,2.48,2.32,2.36,781200.0],["2021-08-13",2.35,2.4,2.28,2.32,884400.0],["2021-08-16",2.34,2.34,2.09,2.15,874900.0],["2021-08-17",2.15,2.25,2.09,2.17,1140200.0],["2021-08-18",2.16,2.26,2.09,2.09,986500.0],["2021-08-19",2.02,2.06,1.92,2.0,1389300.0],["2021-08-20",1.96,2.14,1.96,2.13,942000.0],["2021-08-23",2.2,2.28,2.13,2.17,833100.0],["2021-08-24",2.22,2.32,2.18,2.29,834400.0],["2021-08-25",2.35,2.35,2.2,2.25,531900.0],["2021-08-26",2.2,2.38,2.16,2.29,959200.0],["2021-08-27",2.39,2.65,2.39,2.5,1641000.0],["2021-08-30",2.6,2.69,2.46,2.56,1075800.0],["2021-08-31",2.55,2.63,2.49,2.62,707900.0],["2021-09-01",2.61,2.64,2.51,2.61,456000.0],["2021-09-02",2.67,2.82,2.6,2.67,784400.0],["2021-09-03",2.68,2.77,2.6,2.73,485600.0],["2021-09-07",2.7,2.73,2.59,2.64,448900.0],["2021-09-08",2.68,2.69,2.54,2.62,481600.0],["2021-09-09",2.55,2.65,2.51,2.53,789800.0],["2021-09-10",2.6,2.66,2.5,2.58,543600.0],["2021-09-13",2.66,2.81,2.64,2.71,695100.0],["2021-09-14",2.77,2.79,2.63,2.65,699900.0],["2021-09-15",2.71,2.87,2.71,2.87,675900.0],["2021-09-16",2.84,2.88,2.75,2.85,524900.0],["2021-09-17",2.84,2.92,2.74,2.84,1213600.0],["2021-09-20",2.75,2.77,2.6,2.73,829500.0],["2021-09-21",2.77,2.9,2.7,2.85,586900.0],["2021-09-22",2.91,3.05,2.89,2.94,482400.0],["2021-09-23",2.97,3.14,2.95,3.13,447400.0],["2021-09-24",3.11,3.18,3.0,3.1,464600.0],["2021-09-27",3.21,3.39,3.17,3.34,736500.0],["2021-09-28",3.38,3.48,3.31,3.39,555200.0],["2021-09-29",3.32,3.33,3.17,3.28,360000.0],["2021-09-30",3.29,3.37,3.23,3.3,543700.0],["2021-10-01",3.31,3.56,3.31,3.55,512600.0],["2021-10-04",3.58,3.72,3.52,3.52,672500.0],["2021-10-05",3.65,3.65,3.41,3.52,458300.0],["2021-10-06",3.44,3.47,3.27,3.43,414100.0],["2021-10-07",3.44,3.7,3.4,3.69,597800.0],["2021-10-08",3.72,3.83,3.65,3.67,485400.0],["2021-10-11",3.74,3.76,3.56,3.58,911100.0],["2021-10-12",3.56,3.66,3.51,3.58,322900.0],["2021-10-13",3.51,3.63,3.44,3.59,475600.0],["2021-10-14",3.67,3.69,3.52,3.66,475500.0],["2021-10-15",3.77,3.77,3.55,3.55,340300.0],["2021-10-18",3.58,3.68,3.51,3.56,309900.0],["2021-10-19",3.59,3.67,3.42,3.63,446200.0],["2021-10-20",3.52,3.66,3.5,3.63,550700.0],["2021-10-21",3.63,3.69,3.49,3.54,817400.0],["2021-10-22",3.56,3.61,3.47,3.6,440400.0],["2021-10-25",3.64,3.78,3.64,3.69,466300.0],["2021-10-26",3.72,3.73,3.54,3.65,637200.0],["2021-10-27",3.57,3.68,3.47,3.5,358100.0],["2021-10-28",3.45,3.52,3.44,3.5,290100.0],["2021-10-29",3.5,3.54,3.38,3.4,466300.0],["2021-11-01",3.45,3.56,3.4,3.41,365800.0],["2021-11-02",3.42,3.47,3.31,3.44,450900.0],["2021-11-03",3.33,3.57,3.33,3.48,318200.0],["2021-11-04",3.56,3.59,3.38,3.4,441800.0],["2021-11-05",3.49,3.55,3.47,3.5,434600.0],["2021-11-08",3.5,3.59,3.46,3.53,544900.0],["2021-11-09",3.56,3.58,3.43,3.57,483100.0],["2021-11-10",3.54,3.54,3.38,3.38,1012500.0],["2021-11-11",3.39,3.41,3.34,3.35,536000.0],["2021-11-12",3.35,3.37,3.3,3.31,433400.0],["2021-11-15",3.3,3.34,3.21,3.26,688500.0],["2021-11-16",3.25,3.3,3.16,3.23,390800.0],["2021-11-17",3.18,3.24,3.15,3.15,901000.0],["2021-11-18",3.13,3.19,3.01,3.04,1395100.0],["2021-11-19",2.95,3.01,2.72,2.75,1962500.0],["2021-11-22",2.73,2.92,2.71,2.72,1391900.0],["2021-11-23",2.75,3.04,2.72,2.9,1841400.0],["2021-11-24",2.88,3.04,2.87,3.0,734000.0],["2021-11-26",2.8,3.02,2.66,2.99,851900.0],["2021-11-29",3.0,3.07,2.77,2.81,687900.0],["2021-11-30",2.71,2.78,2.61,2.73,1332600.0],["2021-12-01",2.85,2.86,2.61,2.7,1380300.0],["2021-12-02",2.68,2.89,2.62,2.87,1131300.0],["2021-12-03",2.94,3.02,2.84,2.85,443900.0],["2021-12-06",2.92,2.95,2.85,2.86,271400.0],["2021-12-07",2.93,3.31,2.93,3.01,607400.0],["2021-12-08",3.01,3.01,2.86,2.88,618700.0],["2021-12-09",2.88,2.99,2.84,2.85,303300.0],["2021-12-10",2.9,2.93,2.76,2.83,889600.0],["2021-12-13",2.73,2.86,2.73,2.78,971700.0],["2021-12-14",2.73,2.91,2.72,2.8,1123400.0],["2021-12-15",2.8,2.86,2.67,2.82,798100.0],["2021-12-16",2.86,2.95,2.8,2.82,449900.0],["2021-12-17",2.79,2.87,2.72,2.86,720100.0],["2021-12-20",2.73,2.84,2.64,2.81,585200.0],["2021-12-21",2.85,2.95,2.83,2.95,279900.0],["2021-12-22",2.95,3.03,2.87,3.03,517000.0],["2021-12-23",3.04,3.07,3.0,3.01,167800.0],["2021-12-27",2.99,3.04,2.91,3.01,367400.0],["2021-12-28",3.01,3.05,2.95,2.98,222200.0],["2021-12-29",2.97,3.01,2.92,2.92,268900.0],["2021-12-30",2.93,2.99,2.9,2.9,203400.0],["2021-12-31",2.87,2.97,2.87,2.94,205000.0],["2022-01-03",2.94,3.17,2.92,3.15,414400.0],["2022-01-04",3.2,3.32,3.17,3.27,444400.0],["2022-01-05",3.32,3.39,3.2,3.22,520200.0],["2022-01-06",3.3,3.35,3.24,3.3,264000.0],["2022-01-07",3.29,3.36,3.28,3.34,175200.0],["2022-01-10",3.36,3.37,3.2,3.28,247200.0],["2022-01-11",3.29,3.41,3.23,3.39,347700.0],["2022-01-12",3.39,3.43,3.29,3.38,707500.0],["2022-01-13",3.4,3.58,3.38,3.57,437400.0],["2022-01-14",3.51,3.67,3.51,3.64,743400.0],["2022-01-18",3.7,3.74,3.58,3.59,729800.0],["2022-01-19",3.64,3.64,3.53,3.57,370900.0],["2022-01-20",3.52,3.62,3.44,3.46,413900.0],["2022-01-21",3.42,3.55,3.36,3.42,676900.0],["2022-01-24",3.33,3.52,3.29,3.5,815800.0],["2022-01-25",3.49,3.79,3.45,3.73,594100.0],["2022-01-26",3.8,3.91,3.67,3.75,627700.0],["2022-01-27",3.82,3.82,3.53,3.59,383800.0],["2022-01-28",3.57,3.68,3.48,3.57,546400.0],["2022-01-31",3.53,3.69,3.49,3.55,470400.0],["2022-02-01",3.55,3.81,3.53,3.78,532100.0],["2022-02-02",3.74,3.88,3.68,3.82,511100.0],["2022-02-03",3.82,3.84,3.68,3.69,453200.0],["2022-02-04",3.74,3.74,3.62,3.64,309600.0],["2022-02-07",3.6,3.69,3.58,3.66,365700.0],["2022-02-08",3.63,3.7,3.55,3.57,347800.0],["2022-02-09",3.56,3.71,3.53,3.64,962800.0],["2022-02-10",3.59,3.75,3.58,3.63,363000.0],["2022-02-11",3.64,3.82,3.61,3.78,408200.0],["2022-02-14",3.79,3.79,3.64,3.68,461200.0],["2022-02-15",3.61,3.77,3.6,3.71,417300.0],["2022-02-16",3.75,3.94,3.69,3.71,595300.0],["2022-02-17",3.68,3.73,3.63,3.68,408400.0],["2022-02-18",3.5,3.79,3.45,3.53,535400.0],["2022-02-22",3.6,3.6,3.37,3.49,822400.0],["2022-02-23",3.52,3.62,3.4,3.44,648600.0],["2022-02-24",3.52,3.58,3.37,3.57,624000.0],["2022-02-25",3.58,3.71,3.57,3.64,438200.0],["2022-02-28",3.63,3.81,3.63,3.77,464100.0],["2022-03-01",3.83,3.84,3.38,3.48,1300600.0],["2022-03-02",3.56,3.72,3.56,3.67,660800.0],["2022-03-03",3.65,3.68,3.55,3.64,514900.0],["2022-03-04",3.64,3.82,3.61,3.8,631700.0],["2022-03-07",3.97,4.26,3.91,3.98,2021300.0],["2022-03-08",4.12,4.49,4.04,4.25,1913700.0],["2022-03-09",4.1,4.38,3.92,4.31,1262000.0],["2022-03-10",4.33,4.76,4.29,4.71,1594000.0],["2022-03-11",4.63,4.81,4.51,4.7,818800.0],["2022-03-14",4.62,4.62,4.17,4.31,843900.0],["2022-03-15",4.09,4.26,4.02,4.14,569400.0],["2022-03-16",4.15,4.25,3.98,4.05,812200.0],["2022-03-17",4.13,4.24,4.05,4.12,855700.0],["2022-03-18",4.1,4.11,3.87,3.99,1266000.0],["2022-03-21",4.06,4.18,3.99,4.0,720400.0],["2022-03-22",4.02,4.02,3.83,3.92,549400.0],["2022-03-23",3.92,4.09,3.92,3.98,624500.0],["2022-03-24",3.98,4.03,3.86,3.86,462600.0],["2022-03-25",3.83,4.04,3.79,3.96,719200.0],["2022-03-28",3.81,3.85,3.57,3.67,963600.0],["2022-03-29",3.57,3.79,3.43,3.76,646400.0],["2022-03-30",3.78,3.89,3.69,3.69,326300.0],["2022-03-31",3.63,3.76,3.62,3.66,242800.0],["2022-04-01",3.73,3.79,3.66,3.74,281700.0],["2022-04-04",3.73,3.84,3.67,3.76,419200.0],["2022-04-05",3.76,3.9,3.59,3.59,372900.0],["2022-04-06",3.63,3.68,3.51,3.54,667600.0],["2022-04-07",3.57,3.61,3.46,3.59,259300.0],["2022-04-08",3.6,3.75,3.55,3.69,676100.0],["2022-04-11",3.69,3.69,3.5,3.55,387200.0],["2022-04-12",3.65,3.79,3.6,3.62,740200.0],["2022-04-13",3.69,3.79,3.66,3.75,410100.0],["2022-04-14",3.74,4.04,3.66,4.01,859400.0],["2022-04-18",4.01,4.27,4.0,4.23,756200.0],["2022-04-19",4.18,4.18,3.98,4.01,580800.0],["2022-04-20",4.02,4.07,3.85,3.88,889400.0],["2022-04-21",3.88,3.99,3.67,3.77,722100.0],["2022-04-22",3.7,3.88,3.55,3.59,882900.0],["2022-04-25",3.42,3.54,3.28,3.5,1322700.0],["2022-04-26",3.49,3.7,3.46,3.47,954400.0],["2022-04-27",3.51,3.59,3.42,3.51,800100.0],["2022-04-28",3.56,3.66,3.35,3.61,488900.0],["2022-04-29",3.65,3.69,3.48,3.49,457000.0],["2022-05-02",3.42,3.54,3.35,3.46,488900.0],["2022-05-03",3.46,3.6,3.42,3.55,313500.0],["2022-05-04",3.6,3.86,3.51,3.84,461100.0],["2022-05-05",3.84,3.87,3.5,3.66,882800.0],["2022-05-06",3.72,3.79,3.58,3.7,598500.0],["2022-05-09",3.59,3.6,3.32,3.39,858500.0],["2022-05-10",3.46,3.59,3.32,3.42,634500.0],["2022-05-11",3.56,3.81,3.54,3.55,724000.0],["2022-05-12",3.52,3.63,3.44,3.61,478900.0],["2022-05-13",3.7,3.81,3.64,3.73,677200.0],["2022-05-16",3.74,4.13,3.73,4.05,810200.0],["2022-05-17",4.15,4.47,4.15,4.33,1064000.0],["2022-05-18",4.36,4.43,4.08,4.15,766500.0],["2022-05-19",4.06,4.26,4.02,4.11,500800.0],["2022-05-20",4.18,4.24,4.04,4.13,411700.0],["2022-05-23",4.2,4.44,4.1,4.41,682800.0],["2022-05-24",4.36,4.48,4.31,4.44,731100.0],["2022-05-25",4.44,4.54,4.38,4.4,473100.0],["2022-05-26",4.51,4.53,4.35,4.42,626000.0],["2022-05-27",4.37,4.54,4.35,4.45,510200.0],["2022-05-31",4.5,4.63,4.26,4.3,548900.0],["2022-06-01",4.36,4.5,4.31,4.48,533100.0],["2022-06-02",4.43,4.46,4.33,4.38,367700.0],["2022-06-03",4.34,4.51,4.31,4.49,430200.0],["2022-06-06",4.55,4.58,4.44,4.54,406300.0],["2022-06-07",4.48,4.75,4.44,4.74,619000.0],["2022-06-08",4.8,4.8,4.57,4.59,504000.0],["2022-06-09",4.52,4.52,4.42,4.45,402600.0],["2022-06-10",4.36,4.39,4.18,4.27,393100.0],["2022-06-13",4.09,4.18,3.88,3.89,715600.0],["2022-06-14",3.98,4.03,3.74,3.77,749000.0],["2022-06-15",3.84,3.89,3.71,3.78,784500.0],["2022-06-16",3.65,3.73,3.57,3.65,610400.0],["2022-06-17",3.65,3.71,3.5,3.52,1236700.0],["2022-06-21",3.65,3.78,3.56,3.65,607200.0],["2022-06-22",3.44,3.53,3.37,3.41,518400.0],["2022-06-23",3.49,3.49,3.06,3.09,720000.0],["2022-06-24",3.01,3.23,2.96,3.05,2039600.0],["2022-06-27",3.07,3.3,3.07,3.26,560800.0],["2022-06-28",3.33,3.4,3.22,3.27,457300.0],["2022-06-29",3.32,3.39,3.09,3.09,619700.0],["2022-06-30",3.01,3.14,3.01,3.09,530800.0],["2022-07-01",3.15,3.2,2.95,3.15,531100.0],["2022-07-05",3.06,3.11,2.83,2.97,833200.0],["2022-07-06",2.93,3.09,2.88,3.04,572500.0],["2022-07-07",3.19,3.31,3.15,3.2,655100.0],["2022-07-08",3.24,3.24,3.11,3.16,283400.0],["2022-07-11",3.06,3.15,3.02,3.09,482200.0],["2022-07-12",2.97,3.02,2.9,2.98,548800.0],["2022-07-13",3.0,3.11,2.97,3.1,409000.0],["2022-07-14",2.99,3.05,2.91,2.99,679800.0],["2022-07-15",3.11,3.17,2.99,3.09,391600.0],["2022-07-18",3.2,3.29,3.2,3.23,281500.0],["2022-07-19",3.24,3.41,3.22,3.4,402500.0],["2022-07-20",3.35,3.4,3.22,3.39,531200.0],["2022-07-21",3.26,3.26,3.05,3.2,400600.0],["2022-07-22",3.18,3.31,3.11,3.19,460700.0],["2022-07-25",3.23,3.34,3.19,3.28,354700.0],["2022-07-26",3.35,3.42,3.25,3.28,282600.0],["2022-07-27",3.35,3.44,3.27,3.42,266400.0],["2022-07-28",3.46,3.54,3.31,3.5,373100.0],["2022-07-29",3.53,3.62,3.52,3.52,549000.0],["2022-08-01",3.42,3.45,3.31,3.33,397900.0],["2022-08-02",3.31,3.41,3.28,3.3,322800.0],["2022-08-03",3.25,3.28,2.75,2.8,1545300.0],["2022-08-04",2.7,2.75,2.59,2.65,868800.0],["2022-08-05",2.6,2.71,2.53,2.55,1114700.0],["2022-08-08",2.54,2.62,2.46,2.5,1130900.0],["2022-08-09",2.56,2.6,2.47,2.5,509000.0],["2022-08-10",2.6,2.72,2.5,2.64,757800.0],["2022-08-11",2.74,2.82,2.73,2.77,345500.0],["2022-08-12",2.78,2.85,2.7,2.84,252400.0],["2022-08-15",2.69,2.75,2.62,2.72,265200.0],["2022-08-16",2.72,2.8,2.64,2.66,341200.0],["2022-08-17",2.63,2.7,2.62,2.64,402100.0],["2022-08-18",2.81,3.03,2.79,3.01,877100.0],["2022-08-19",2.98,2.98,2.85,2.91,407100.0],["2022-08-22",2.89,2.92,2.81,2.89,527900.0],["2022-08-23",2.93,3.14,2.93,3.11,396000.0],["2022-08-24",3.1,3.13,3.01,3.04,190700.0],["2022-08-25",3.07,3.15,3.06,3.14,239600.0],["2022-08-26",3.12,3.16,3.0,3.04,606700.0],["2022-08-29",3.01,3.18,3.01,3.1,287000.0],["2022-08-30",3.05,3.05,2.86,2.9,514000.0],["2022-08-31",2.8,3.01,2.78,2.88,408700.0],["2022-09-01",2.81,2.86,2.73,2.75,312400.0],["2022-09-02",2.84,2.94,2.8,2.91,306300.0],["2022-09-06",2.93,3.0,2.85,2.88,454000.0],["2022-09-07",2.78,2.88,2.72,2.87,405300.0],["2022-09-08",2.86,2.9,2.82,2.85,350600.0],["2022-09-09",2.95,3.01,2.91,2.99,454600.0],["2022-09-12",3.04,3.05,2.98,3.04,305800.0],["2022-09-13",3.01,3.06,2.83,2.84,432300.0],["2022-09-14",2.87,3.03,2.87,2.96,501700.0],["2022-09-15",2.94,2.97,2.84,2.92,487300.0],["2022-09-16",2.89,2.93,2.82,2.92,1098900.0],["2022-09-19",2.8,2.95,2.74,2.92,432200.0],["2022-09-20",2.87,2.88,2.8,2.82,595600.0],["2022-09-21",2.9,2.92,2.73,2.74,475400.0],["2022-09-22",2.82,2.85,2.69,2.7,429800.0],["2022-09-23",2.6,2.61,2.44,2.51,1032300.0],["2022-09-26",2.53,2.53,2.38,2.4,676400.0],["2022-09-27",2.46,2.55,2.42,2.46,581500.0],["2022-09-28",2.51,2.62,2.45,2.59,765100.0],["2022-09-29",2.53,2.64,2.48,2.63,373100.0],["2022-09-30",2.59,2.67,2.52,2.52,497100.0],["2022-10-03",2.66,2.76,2.64,2.7,656000.0],["2022-10-04",2.78,2.87,2.73,2.81,602500.0],["2022-10-05",2.82,2.99,2.81,2.97,227800.0],["2022-10-06",2.92,3.05,2.92,3.0,256000.0],["2022-10-07",3.01,3.07,2.93,3.01,420400.0],["2022-10-10",2.99,3.02,2.81,2.85,412800.0],["2022-10-11",2.79,2.99,2.78,2.92,311100.0],["2022-10-12",2.96,2.99,2.86,2.98,457100.0],["2022-10-13",2.97,3.14,2.94,3.12,725200.0],["2022-10-14",3.09,3.11,2.97,2.98,448000.0],["2022-10-17",3.0,3.13,3.0,3.06,268200.0],["2022-10-18",3.1,3.14,2.99,3.07,353200.0],["2022-10-19",3.1,3.23,3.1,3.21,581100.0],["2022-10-20",3.25,3.29,3.22,3.25,354300.0],["2022-10-21",3.35,3.37,3.26,3.35,380200.0],["2022-10-24",3.35,3.39,3.32,3.35,223900.0],["2022-10-25",3.32,3.41,3.29,3.37,299900.0],["2022-10-26",3.41,3.58,3.41,3.53,607300.0],["2022-10-27",3.63,3.67,3.48,3.51,458200.0],["2022-10-28",3.54,3.57,3.42,3.53,266600.0],["2022-10-31",3.47,3.73,3.47,3.66,523100.0],["2022-11-01",3.72,3.72,3.44,3.47,638800.0],["2022-11-02",3.3,3.54,3.13,3.43,428100.0],["2022-11-03",3.4,3.53,3.4,3.51,300200.0],["2022-11-04",3.65,3.72,3.58,3.7,413600.0],["2022-11-07",3.69,3.91,3.69,3.86,780000.0],["2022-11-08",3.86,3.97,3.8,3.94,380500.0],["2022-11-09",3.89,3.93,3.8,3.9,573700.0],["2022-11-10",3.9,4.04,3.85,3.94,668400.0],["2022-11-11",4.03,4.11,4.0,4.03,366000.0],["2022-11-14",4.04,4.04,3.81,3.9,744800.0],["2022-11-15",3.92,4.12,3.87,4.07,424900.0],["2022-11-16",4.06,4.11,3.96,4.09,383500.0],["2022-11-17",3.96,4.13,3.94,4.13,314800.0],["2022-11-18",4.13,4.13,3.88,3.91,937500.0],["2022-11-21",3.86,3.97,3.62,3.92,725600.0],["2022-11-22",4.06,4.21,4.04,4.13,551900.0],["2022-11-23",3.98,4.07,3.98,4.0,574500.0],["2022-11-25",4.01,4.09,3.96,4.02,274500.0],["2022-11-28",3.87,4.03,3.85,3.91,446400.0],["2022-11-29",3.95,4.01,3.86,3.94,1633600.0],["2022-11-30",3.96,4.04,3.89,4.01,411200.0],["2022-12-01",4.05,4.13,3.97,3.98,216600.0],["2022-12-02",3.96,4.16,3.92,4.09,576100.0],["2022-12-05",4.15,4.24,3.97,3.98,378200.0],["2022-12-06",4.03,4.14,3.93,3.98,848000.0],["2022-12-07",4.0,4.06,3.91,3.94,469600.0],["2022-12-08",4.12,4.14,3.95,3.97,462100.0],["2022-12-09",3.97,4.0,3.81,3.82,1904900.0],["2022-12-12",3.89,3.96,3.81,3.87,835200.0],["2022-12-13",4.03,4.05,3.91,3.96,708600.0],["2022-12-14",3.98,4.06,3.92,4.01,625100.0],["2022-12-15",3.97,4.0,3.9,3.97,450000.0],["2022-12-16",3.81,3.9,3.79,3.81,962300.0],["2022-12-19",3.84,3.87,3.74,3.79,498200.0],["2022-12-20",3.78,3.89,3.74,3.81,997700.0],["2022-12-21",3.91,3.98,3.8,3.84,1136600.0],["2022-12-22",3.83,3.97,3.75,3.82,876700.0],["2022-12-23",3.86,3.91,3.81,3.91,1093400.0],["2022-12-27",4.0,4.1,3.87,4.06,719100.0],["2022-12-28",4.04,4.06,3.85,3.86,397400.0],["2022-12-29",3.89,4.15,3.84,4.11,711500.0],["2022-12-30",4.07,4.2,4.04,4.15,567300.0],["2023-01-03",4.14,4.19,4.01,4.07,629100.0],["2023-01-04",4.06,4.3,4.06,4.3,804900.0],["2023-01-05",4.32,4.49,4.29,4.46,604600.0],["2023-01-06",4.5,4.64,4.47,4.57,439900.0],["2023-01-09",4.66,4.7,4.52,4.54,497200.0],["2023-01-10",4.5,4.69,4.41,4.61,432800.0],["2023-01-11",4.64,4.71,4.53,4.58,275900.0],["2023-01-12",4.6,4.91,4.52,4.89,1278900.0],["2023-01-13",4.88,4.89,4.75,4.87,460800.0],["2023-01-17",4.83,4.89,4.75,4.81,272900.0],["2023-01-18",4.82,4.9,4.49,4.52,717600.0],["2023-01-19",4.49,4.67,4.49,4.66,335200.0],["2023-01-20",4.71,4.79,4.6,4.74,550800.0],["2023-01-23",4.8,4.8,4.68,4.74,366200.0],["2023-01-24",4.76,4.76,4.54,4.58,284100.0],["2023-01-25",4.53,4.64,4.46,4.57,373900.0],["2023-01-26",4.64,4.68,4.25,4.37,894800.0],["2023-01-27",4.33,4.37,4.21,4.24,1015000.0],["2023-01-30",4.12,4.35,4.08,4.25,778800.0],["2023-01-31",4.25,4.56,4.21,4.54,711100.0],["2023-02-01",4.53,4.6,4.31,4.53,651400.0],["2023-02-02",4.51,4.57,4.26,4.34,452200.0],["2023-02-03",4.33,4.49,4.33,4.35,549900.0],["2023-02-06",4.35,4.4,4.23,4.39,684000.0],["2023-02-07",4.44,4.5,4.36,4.45,883900.0],["2023-02-08",4.43,4.55,4.42,4.47,312900.0],["2023-02-09",4.49,4.53,4.34,4.36,363700.0],["2023-02-10",4.41,4.64,4.36,4.63,757200.0],["2023-02-13",4.56,4.72,4.52,4.68,587100.0],["2023-02-14",4.64,4.77,4.53,4.61,920500.0],["2023-02-15",4.53,4.57,4.22,4.41,903900.0],["2023-02-16",4.45,4.45,4.29,4.4,557100.0],["2023-02-17",4.73,4.82,4.22,4.27,752000.0],["2023-02-21",4.29,4.38,4.17,4.17,499900.0],["2023-02-22",4.17,4.24,4.08,4.19,741800.0],["2023-02-23",4.25,4.37,4.18,4.22,743600.0],["2023-02-24",4.13,4.26,4.06,4.24,450500.0],["2023-02-27",4.25,4.43,4.21,4.38,386700.0],["2023-02-28",4.4,4.52,4.34,4.43,461100.0],["2023-03-01",4.42,4.66,4.42,4.61,2452400.0],["2023-03-02",4.6,4.76,4.57,4.74,464400.0],["2023-03-03",4.66,4.83,4.56,4.81,382600.0],["2023-03-06",4.79,4.82,4.68,4.75,642900.0],["2023-03-07",4.74,4.85,4.71,4.8,467600.0],["2023-03-08",4.79,4.88,4.65,4.77,492600.0],["2023-03-09",4.78,4.86,4.58,4.58,393300.0],["2023-03-10",4.57,4.67,4.51,4.53,518200.0],["2023-03-13",4.32,4.54,4.31,4.4,808800.0],["2023-03-14",4.45,4.56,4.31,4.36,1795300.0],["2023-03-15",4.17,4.25,3.87,3.99,986800.0],["2023-03-16",3.83,4.07,3.76,4.0,709600.0],["2023-03-17",3.93,3.99,3.7,3.75,1060900.0],["2023-03-20",3.8,4.04,3.78,3.9,671800.0],["2023-03-21",4.0,4.11,3.9,4.0,623400.0],["2023-03-22",4.0,4.07,3.89,3.91,542200.0],["2023-03-23",3.96,4.04,3.74,3.79,1714600.0],["2023-03-24",3.74,3.81,3.65,3.76,659100.0],["2023-03-27",3.83,3.94,3.71,3.88,597800.0],["2023-03-28",3.85,4.01,3.84,4.01,632100.0],["2023-03-29",4.05,4.08,3.9,3.91,488700.0],["2023-03-30",3.97,4.02,3.81,3.84,342000.0],["2023-03-31",3.84,3.9,3.82,3.85,591800.0],["2023-04-03",4.06,4.25,4.05,4.19,1811800.0],["2023-04-04",4.22,4.23,4.03,4.13,638100.0],["2023-04-05",4.1,4.14,3.96,4.05,837100.0],["2023-04-06",4.01,4.06,3.9,4.0,463200.0],["2023-04-10",3.99,4.07,3.94,4.03,1209400.0],["2023-04-11",4.05,4.12,3.99,4.06,673900.0],["2023-04-12",4.1,4.13,4.03,4.1,444600.0],["2023-04-13",4.1,4.12,3.96,3.97,455400.0],["2023-04-14",3.97,4.01,3.91,3.95,371600.0],["2023-04-17",3.95,4.0,3.93,3.95,389900.0],["2023-04-18",3.93,4.0,3.85,3.94,766000.0],["2023-04-19",3.86,4.04,3.85,4.02,772600.0],["2023-04-20",3.97,3.98,3.9,3.95,792900.0],["2023-04-21",3.97,4.05,3.93,3.97,835300.0],["2023-04-24",3.94,4.16,3.94,4.12,359100.0],["2023-04-25",4.05,4.16,4.03,4.04,578900.0],["2023-04-26",4.0,4.13,4.0,4.03,482700.0],["2023-04-27",4.01,4.07,3.84,3.9,430500.0],["2023-04-28",3.9,4.02,3.87,4.0,422900.0],["2023-05-01",3.95,4.02,3.92,4.0,330500.0],["2023-05-02",3.94,3.94,3.72,3.78,619500.0],["2023-05-03",3.88,4.13,3.73,4.08,982700.0],["2023-05-04",4.07,4.14,3.84,3.87,452700.0],["2023-05-05",4.04,4.08,3.89,3.92,367900.0],["2023-05-08",3.98,4.0,3.86,3.87,256900.0],["2023-05-09",3.84,3.95,3.8,3.91,213300.0],["2023-05-10",3.97,3.97,3.83,3.91,233600.0],["2023-05-11",3.83,3.87,3.77,3.83,367100.0],["2023-05-12",3.82,3.89,3.78,3.81,304100.0],["2023-05-15",3.78,3.9,3.78,3.81,265600.0],["2023-05-16",3.81,3.81,3.73,3.74,298800.0],["2023-05-17",3.7,3.82,3.67,3.81,414800.0],["2023-05-18",3.8,3.89,3.75,3.89,324500.0],["2023-05-19",3.97,4.01,3.86,3.9,334100.0],["2023-05-22",3.88,3.97,3.88,3.91,385300.0],["2023-05-23",3.92,4.09,3.89,4.01,523300.0],["2023-05-24",4.04,4.1,4.0,4.05,246400.0],["2023-05-25",3.94,4.0,3.85,3.89,286900.0],["2023-05-26",3.9,3.91,3.8,3.82,252300.0],["2023-05-30",3.76,3.81,3.61,3.61,335800.0],["2023-05-31",3.55,3.59,3.4,3.46,494600.0],["2023-06-01",3.47,3.69,3.47,3.67,471400.0],["2023-06-02",3.84,4.14,3.75,4.13,842600.0],["2023-06-05",4.15,4.2,4.04,4.12,277200.0],["2023-06-06",4.05,4.28,4.05,4.26,398000.0],["2023-06-07",4.29,4.47,4.28,4.4,476300.0],["2023-06-08",4.35,4.43,4.31,4.38,308500.0],["2023-06-09",4.29,4.31,4.21,4.22,352800.0],["2023-06-12",4.1,4.21,4.09,4.11,431300.0],["2023-06-13",4.21,4.32,4.15,4.17,448100.0],["2023-06-14",4.21,4.3,4.15,4.2,428300.0],["2023-06-15",4.21,4.49,4.21,4.49,888700.0],["2023-06-16",4.45,4.55,4.41,4.54,1998600.0],["2023-06-20",4.54,5.01,4.53,4.63,1918500.0],["2023-06-21",4.6,4.86,4.57,4.78,718200.0],["2023-06-22",4.72,4.81,4.66,4.81,517200.0],["2023-06-23",4.71,4.87,4.61,4.78,2364500.0],["2023-06-26",4.8,4.91,4.75,4.83,531300.0],["2023-06-27",4.88,5.06,4.87,5.06,722000.0],["2023-06-28",5.04,5.29,5.0,5.27,1199300.0],["2023-06-29",5.3,5.45,5.27,5.41,1018500.0],["2023-06-30",5.45,5.45,5.22,5.23,947200.0],["2023-07-03",5.26,5.3,5.19,5.22,253100.0],["2023-07-05",5.25,5.25,5.11,5.19,459300.0],["2023-07-06",5.14,5.17,5.01,5.09,430000.0],["2023-07-07",5.11,5.33,5.07,5.29,1754300.0],["2023-07-10",5.29,5.44,5.21,5.29,555800.0],["2023-07-11",5.32,5.41,5.25,5.36,564500.0],["2023-07-12",5.46,5.48,5.33,5.34,405600.0],["2023-07-13",5.32,5.33,5.2,5.27,350200.0],["2023-07-14",5.24,5.28,5.18,5.26,309900.0],["2023-07-17",5.25,5.41,5.2,5.36,1008600.0],["2023-07-18",5.37,5.47,5.32,5.35,584500.0],["2023-07-19",5.32,5.37,5.26,5.33,616800.0],["2023-07-20",5.36,5.38,5.27,5.3,734700.0],["2023-07-21",5.34,5.44,5.31,5.33,618600.0],["2023-07-24",5.36,5.5,5.32,5.48,677800.0],["2023-07-25",5.48,5.59,5.4,5.5,741200.0],["2023-07-26",5.47,5.71,5.47,5.52,1152500.0],["2023-07-27",5.53,5.55,5.29,5.41,821000.0],["2023-07-28",5.42,5.52,5.41,5.5,316300.0],["2023-07-31",5.55,5.64,5.5,5.52,810500.0],["2023-08-01",5.51,5.57,5.46,5.57,964100.0],["2023-08-02",5.24,5.52,4.99,5.27,828200.0],["2023-08-03",5.28,5.45,5.28,5.35,519300.0],["2023-08-04",5.35,5.42,5.22,5.26,468900.0],["2023-08-07",5.27,5.38,5.14,5.15,586000.0],["2023-08-08",5.08,5.3,5.06,5.29,889500.0],["2023-08-09",5.29,5.36,5.27,5.29,446700.0],["2023-08-10",5.3,5.37,5.2,5.21,520900.0],["2023-08-11",5.21,5.25,5.17,5.21,389000.0],["2023-08-14",5.19,5.23,5.1,5.17,412300.0],["2023-08-15",5.1,5.2,5.08,5.18,249400.0],["2023-08-16",5.2,5.32,5.19,5.23,380600.0],["2023-08-17",5.27,5.33,5.26,5.3,464600.0],["2023-08-18",5.3,5.67,5.3,5.58,951800.0],["2023-08-21",5.58,5.81,5.42,5.43,1180200.0],["2023-08-22",5.46,5.56,5.39,5.56,817600.0],["2023-08-23",5.54,6.04,5.48,5.9,2211800.0],["2023-08-24",5.85,5.98,5.85,5.96,976900.0],["2023-08-25",6.0,6.04,5.88,5.92,1118800.0],["2023-08-28",5.98,5.98,5.87,5.92,590400.0],["2023-08-29",5.9,5.96,5.85,5.91,627600.0],["2023-08-30",5.92,6.01,5.92,5.94,719700.0],["2023-08-31",5.96,6.01,5.91,5.98,505800.0],["2023-09-01",6.02,6.24,6.02,6.13,677300.0],["2023-09-05",6.17,6.2,6.03,6.05,600800.0],["2023-09-06",6.05,6.12,6.05,6.06,571200.0],["2023-09-07",6.11,6.2,5.99,6.06,1174900.0],["2023-09-08",6.1,6.2,6.07,6.15,1047600.0],["2023-09-11",6.19,6.25,6.13,6.23,972500.0],["2023-09-12",6.29,6.47,6.27,6.4,923900.0],["2023-09-13",6.39,6.42,6.1,6.1,621600.0],["2023-09-14",6.16,6.27,6.14,6.17,753200.0],["2023-09-15",6.13,6.19,6.01,6.02,1389100.0],["2023-09-18",6.09,6.25,6.09,6.11,450300.0],["2023-09-19",6.18,6.29,6.04,6.14,1110100.0],["2023-09-20",6.11,6.25,6.08,6.2,566100.0],["2023-09-21",6.2,6.45,6.15,6.42,748900.0],["2023-09-22",6.45,6.71,6.45,6.57,1828000.0],["2023-09-25",6.53,6.81,6.47,6.75,1445800.0],["2023-09-26",6.68,6.8,6.54,6.6,1603400.0],["2023-09-27",6.67,7.11,6.67,7.07,1777500.0],["2023-09-28",7.04,7.33,7.03,7.11,1816800.0],["2023-09-29",7.09,7.18,6.89,6.91,1855500.0],["2023-10-02",6.9,6.95,6.67,6.7,1749700.0],["2023-10-03",6.63,6.84,6.61,6.75,2500700.0],["2023-10-04",6.61,6.75,6.5,6.61,1761100.0],["2023-10-05",6.55,6.8,6.49,6.49,1039900.0],["2023-10-06",6.52,6.71,6.52,6.61,746800.0],["2023-10-09",6.76,6.94,6.75,6.86,858000.0],["2023-10-10",6.86,6.98,6.81,6.91,588400.0],["2023-10-11",6.83,7.05,6.83,7.03,533000.0],["2023-10-12",7.06,7.06,6.88,6.89,582300.0],["2023-10-13",7.04,7.11,6.95,7.02,543800.0],["2023-10-16",7.08,7.08,6.9,7.01,432200.0],["2023-10-17",6.95,7.12,6.92,7.01,848600.0],["2023-10-18",7.04,7.09,6.98,7.02,623500.0],["2023-10-19",6.96,7.03,6.87,6.95,751900.0],["2023-10-20",6.95,7.0,6.7,6.76,635200.0],["2023-10-23",6.74,6.76,6.64,6.66,582700.0],["2023-10-24",6.7,6.76,6.58,6.6,609900.0],["2023-10-25",6.68,7.0,6.68,6.97,1065800.0],["2023-10-26",6.89,7.02,6.84,6.98,917200.0],["2023-10-27",6.98,7.03,6.9,7.0,706700.0],["2023-10-30",7.06,7.06,6.86,7.02,478800.0],["2023-10-31",7.02,7.02,6.83,6.92,433300.0],["2023-11-01",7.18,7.48,6.92,7.26,1956700.0],["2023-11-02",7.25,7.54,7.22,7.36,1138100.0],["2023-11-03",7.45,7.45,7.15,7.18,557600.0],["2023-11-06",7.22,7.23,6.98,7.06,650600.0],["2023-11-07",6.96,7.04,6.87,6.95,826800.0],["2023-11-08",6.9,6.98,6.81,6.94,826000.0],["2023-11-09",6.99,7.05,6.87,6.92,453700.0],["2023-11-10",6.96,7.02,6.92,6.95,923200.0],["2023-11-13",6.99,7.13,6.95,7.04,588200.0],["2023-11-14",7.11,7.14,6.94,7.14,1234100.0],["2023-11-15",7.15,7.3,7.03,7.11,1086600.0],["2023-11-16",7.03,7.08,6.75,6.83,606600.0],["2023-11-17",6.91,7.2,6.89,7.12,827500.0],["2023-11-20",7.17,7.36,7.14,7.19,609300.0],["2023-11-21",7.15,7.19,7.11,7.16,542200.0],["2023-11-22",7.06,7.22,6.97,7.2,444000.0],["2023-11-24",7.2,7.32,7.19,7.21,338900.0],["2023-11-27",7.19,7.24,7.1,7.23,500200.0],["2023-11-28",7.31,7.31,7.01,7.02,497100.0],["2023-11-29",7.08,7.13,6.94,6.96,513800.0],["2023-11-30",7.04,7.16,6.91,6.95,2520700.0],["2023-12-01",6.93,7.22,6.88,7.2,1072200.0],["2023-12-04",7.19,7.4,7.1,7.4,1288800.0],["2023-12-05",7.5,7.63,7.4,7.43,1621100.0],["2023-12-06",7.37,7.37,6.86,6.89,1635200.0],["2023-12-07",6.88,6.94,6.79,6.93,1434500.0],["2023-12-08",6.97,7.09,6.87,6.91,943300.0],["2023-12-11",6.9,6.98,6.8,6.86,576700.0],["2023-12-12",6.76,6.87,6.66,6.66,781600.0],["2023-12-13",6.72,6.78,6.59,6.77,686900.0],["2023-12-14",6.88,6.96,6.74,6.8,804000.0],["2023-12-15",6.79,7.09,6.73,7.04,2938400.0],["2023-12-18",7.18,7.27,7.02,7.03,1057800.0],["2023-12-19",7.07,7.2,7.04,7.19,841100.0],["2023-12-20",7.14,7.27,7.1,7.12,926600.0],["2023-12-21",7.19,7.22,7.08,7.2,683900.0],["2023-12-22",7.26,7.27,6.96,6.98,922000.0],["2023-12-26",7.07,7.1,7.0,7.06,498200.0],["2023-12-27",7.01,7.13,6.96,6.98,557400.0],["2023-12-28",6.98,6.98,6.68,6.7,699000.0],["2023-12-29",6.71,6.73,6.61,6.64,1128400.0],["2024-01-02",6.65,6.73,6.49,6.54,608400.0],["2024-01-03",6.61,6.73,6.53,6.58,879500.0],["2024-01-04",6.68,6.71,6.34,6.34,791100.0],["2024-01-05",6.35,6.43,6.33,6.39,559000.0],["2024-01-08",6.34,6.37,6.15,6.35,808100.0],["2024-01-09",6.35,6.38,6.18,6.26,987800.0],["2024-01-10",6.27,6.29,6.19,6.28,1178400.0],["2024-01-11",6.33,6.37,6.18,6.31,806300.0],["2024-01-12",6.41,6.49,6.21,6.3,1416100.0],["2024-01-16",6.3,6.44,6.04,6.07,749400.0],["2024-01-17",6.0,6.12,5.86,6.07,1163000.0],["2024-01-18",6.07,6.13,6.0,6.04,820600.0],["2024-01-19",6.06,6.12,5.98,6.09,713400.0],["2024-01-22",6.09,6.35,6.05,6.31,651000.0],["2024-01-23",6.32,6.49,6.31,6.35,748100.0],["2024-01-24",6.43,6.48,6.32,6.46,665500.0],["2024-01-25",6.56,6.61,6.38,6.46,690000.0],["2024-01-26",6.46,6.62,6.45,6.58,547700.0],["2024-01-29",6.54,6.54,6.42,6.53,537300.0],["2024-01-30",6.41,6.62,6.32,6.61,684700.0],["2024-01-31",6.61,6.65,6.41,6.49,1080300.0],["2024-02-01",6.53,6.64,6.23,6.25,703600.0],["2024-02-02",6.22,6.25,5.98,6.0,615600.0],["2024-02-05",5.93,5.97,5.86,5.95,659500.0],["2024-02-06",6.0,6.04,5.93,6.01,505300.0],["2024-02-07",6.02,6.09,5.94,6.06,498700.0],["2024-02-08",6.04,6.18,6.04,6.17,573700.0],["2024-02-09",6.18,6.21,6.08,6.13,390400.0],["2024-02-12",6.14,6.29,6.14,6.23,556300.0],["2024-02-13",6.17,6.24,6.01,6.08,658500.0],["2024-02-14",6.17,6.19,6.04,6.08,575000.0],["2024-02-15",6.12,6.44,6.12,6.42,849900.0],["2024-02-16",6.42,6.44,6.24,6.38,552000.0],["2024-02-20",6.35,6.42,6.24,6.27,667100.0],["2024-02-21",6.3,6.38,6.18,6.27,627100.0],["2024-02-22",5.82,6.21,5.61,6.19,1593800.0],["2024-02-23",6.1,6.38,6.09,6.24,697500.0],["2024-02-26",6.2,6.41,6.14,6.39,724800.0],["2024-02-27",6.46,6.53,6.41,6.42,512500.0],["2024-02-28",6.4,6.43,6.19,6.2,990600.0],["2024-02-29",6.27,6.55,6.25,6.43,1009200.0],["2024-03-01",6.47,6.69,6.46,6.67,721100.0],["2024-03-04",6.73,6.81,6.58,6.61,658100.0],["2024-03-05",6.6,6.74,6.58,6.59,458900.0],["2024-03-06",6.68,6.68,6.54,6.57,400700.0],["2024-03-07",6.57,6.69,6.55,6.67,370900.0],["2024-03-08",6.73,6.95,6.71,6.88,654500.0],["2024-03-11",6.82,6.91,6.64,6.86,528100.0],["2024-03-12",6.85,6.97,6.72,6.96,548300.0],["2024-03-13",7.0,7.11,6.9,6.97,643700.0],["2024-03-14",7.0,7.15,6.95,7.09,666600.0],["2024-03-15",7.05,7.21,7.04,7.12,1163800.0],["2024-03-18",7.13,7.28,7.09,7.11,612200.0],["2024-03-19",7.15,7.54,7.15,7.51,715600.0],["2024-03-20",7.42,7.52,7.38,7.48,465400.0],["2024-03-21",7.5,7.5,7.36,7.48,888800.0],["2024-03-22",7.5,7.54,7.36,7.36,383000.0],["2024-03-25",7.4,7.47,7.34,7.35,413800.0],["2024-03-26",7.37,7.38,7.16,7.16,439900.0],["2024-03-27",7.15,7.24,7.07,7.19,632600.0],["2024-03-28",7.22,7.31,7.12,7.22,1315800.0],["2024-04-01",7.3,7.56,7.27,7.49,419400.0],["2024-04-02",7.46,7.48,7.27,7.36,588800.0],["2024-04-03",7.35,7.56,7.31,7.54,548000.0],["2024-04-04",7.57,7.68,7.54,7.59,471400.0],["2024-04-05",7.64,7.75,7.54,7.69,615000.0],["2024-04-08",7.74,7.8,7.55,7.55,333600.0],["2024-04-09",7.7,7.75,7.5,7.52,500400.0],["2024-04-10",7.42,7.66,7.37,7.62,447400.0],["2024-04-11",7.62,7.71,7.53,7.66,526000.0],["2024-04-12",7.76,7.84,7.41,7.42,617400.0],["2024-04-15",7.44,7.61,7.42,7.51,536400.0],["2024-04-16",7.43,7.5,7.39,7.45,442200.0],["2024-04-17",7.44,7.49,7.24,7.3,507200.0],["2024-04-18",7.32,7.47,7.28,7.28,630900.0],["2024-04-19",7.24,7.4,7.24,7.39,523100.0],["2024-04-22",7.32,7.44,7.22,7.3,372000.0],["2024-04-23",7.28,7.34,7.21,7.33,306700.0],["2024-04-24",7.25,7.32,7.16,7.26,498800.0],["2024-04-25",7.22,7.31,7.13,7.28,462400.0],["2024-04-26",7.25,7.37,7.18,7.27,355000.0],["2024-04-29",7.24,7.34,7.22,7.24,240100.0],["2024-04-30",7.16,7.21,6.94,6.94,464100.0],["2024-05-01",6.97,7.05,6.82,6.93,487200.0],["2024-05-02",6.99,7.14,6.91,7.02,730400.0],["2024-05-03",7.46,7.66,6.99,7.1,706600.0],["2024-05-06",7.23,7.54,7.14,7.16,505100.0],["2024-05-07",7.19,7.51,7.19,7.37,623100.0],["2024-05-08",7.35,7.41,7.23,7.35,1289500.0],["2024-05-09",7.39,7.66,7.38,7.65,631800.0],["2024-05-10",7.69,7.71,7.53,7.57,565900.0],["2024-05-13",7.6,7.61,7.32,7.34,344100.0],["2024-05-14",7.36,7.6,7.33,7.56,546900.0],["2024-05-15",7.56,7.72,7.44,7.68,390300.0],["2024-05-16",7.68,7.79,7.68,7.76,476500.0],["2024-05-17",7.82,7.83,7.59,7.63,338200.0],["2024-05-20",7.62,7.86,7.62,7.84,458300.0],["2024-05-21",7.8,8.02,7.78,7.99,582700.0],["2024-05-22",8.01,8.01,7.75,7.76,594400.0],["2024-05-23",7.8,7.85,7.57,7.64,637100.0],["2024-05-24",7.71,7.77,7.54,7.71,514200.0],["2024-05-28",7.76,7.93,7.76,7.87,683400.0],["2024-05-29",7.85,7.92,7.71,7.91,684800.0],["2024-05-30",7.94,8.06,7.87,8.05,797800.0],["2024-05-31",8.04,8.52,8.03,8.48,1947400.0],["2024-06-03",8.5,8.56,8.16,8.35,1647800.0],["2024-06-04",8.42,8.44,8.05,8.1,2221200.0],["2024-06-05",8.17,8.26,8.07,8.19,816100.0],["2024-06-06",8.19,8.26,8.08,8.22,549500.0],["2024-06-07",8.15,8.25,8.06,8.15,664400.0],["2024-06-10",8.21,8.4,8.15,8.38,518600.0],["2024-06-11",8.35,8.47,8.26,8.47,543500.0],["2024-06-12",8.61,8.64,8.49,8.55,826400.0],["2024-06-13",8.61,8.65,8.32,8.36,898500.0],["2024-06-14",8.26,8.26,7.73,7.76,840900.0],["2024-06-17",7.75,7.81,7.57,7.78,570100.0],["2024-06-18",7.78,8.0,7.72,7.88,669600.0],["2024-06-20",7.89,7.94,7.73,7.77,375100.0],["2024-06-21",7.79,7.9,7.71,7.9,803300.0],["2024-06-24",7.94,8.15,7.86,8.08,884700.0],["2024-06-25",8.13,8.3,8.05,8.26,509900.0],["2024-06-26",8.23,8.26,8.11,8.15,636300.0],["2024-06-27",8.21,8.29,8.02,8.09,434100.0],["2024-06-28",8.19,8.35,8.07,8.31,2197600.0],["2024-07-01",8.39,8.4,8.09,8.17,454200.0],["2024-07-02",8.2,8.27,7.95,7.95,402800.0],["2024-07-03",8.0,8.07,7.91,8.01,262900.0],["2024-07-05",8.01,8.01,7.59,7.6,464400.0],["2024-07-08",7.55,7.66,7.45,7.53,595900.0],["2024-07-09",7.47,7.47,7.34,7.36,442000.0],["2024-07-10",7.44,7.47,7.3,7.37,352400.0],["2024-07-11",7.45,7.64,7.41,7.6,408100.0],["2024-07-12",7.71,7.72,7.6,7.63,582200.0],["2024-07-15",7.74,8.04,7.64,7.91,588800.0],["2024-07-16",7.92,8.2,7.83,8.14,572800.0],["2024-07-17",8.03,8.24,7.98,8.07,533300.0],["2024-07-18",8.01,8.24,8.01,8.23,634100.0],["2024-07-19",8.18,8.2,7.89,8.0,563800.0],["2024-07-22",8.03,8.09,7.85,8.04,375800.0],["2024-07-23",8.0,8.15,7.95,8.12,401000.0],["2024-07-24",8.09,8.19,7.98,7.99,626100.0],["2024-07-25",8.03,8.26,7.93,8.2,647500.0],["2024-07-26",8.3,8.38,8.15,8.27,445300.0],["2024-07-29",8.3,8.32,8.09,8.09,389100.0],["2024-07-30",8.1,8.18,8.05,8.06,469900.0],["2024-07-31",8.17,8.33,8.09,8.26,1392400.0],["2024-08-01",8.22,8.26,7.81,7.89,804200.0],["2024-08-02",7.63,7.64,7.27,7.31,706300.0],["2024-08-05",6.99,7.12,6.78,6.98,779100.0],["2024-08-06",8.22,8.22,7.8,8.01,1953600.0],["2024-08-07",8.19,8.23,7.75,7.79,824100.0],["2024-08-08",7.89,7.89,7.58,7.6,542700.0],["2024-08-09",7.58,7.69,7.45,7.45,534400.0],["2024-08-12",7.48,7.51,7.37,7.45,500700.0],["2024-08-13",7.46,7.69,7.34,7.65,595100.0],["2024-08-14",7.7,7.74,7.56,7.68,680400.0],["2024-08-15",7.92,7.97,7.81,7.89,690500.0],["2024-08-16",7.84,7.97,7.82,7.96,431400.0],["2024-08-19",7.96,8.01,7.88,7.96,559900.0],["2024-08-20",7.97,7.98,7.76,7.87,640400.0],["2024-08-21",7.92,7.95,7.83,7.84,442100.0],["2024-08-22",7.91,7.95,7.83,7.86,352300.0],["2024-08-23",7.89,8.21,7.89,8.15,529800.0],["2024-08-26",8.35,8.39,8.24,8.27,623100.0],["2024-08-27",8.23,8.34,8.2,8.28,375500.0],["2024-08-28",8.18,8.27,8.09,8.22,461600.0],["2024-08-29",8.31,8.38,8.2,8.34,306700.0],["2024-08-30",8.25,8.28,8.07,8.23,395100.0],["2024-09-03",8.07,8.11,7.84,7.91,633700.0],["2024-09-04",7.95,8.01,7.85,7.85,403600.0],["2024-09-05",7.97,7.97,7.52,7.52,628000.0],["2024-09-06",7.52,7.58,7.2,7.2,500500.0],["2024-09-09",7.22,7.37,7.19,7.2,847800.0],["2024-09-10",7.18,7.2,6.99,7.11,702000.0],["2024-09-11",7.09,7.14,6.91,7.07,398100.0],["2024-09-12",7.13,7.24,7.06,7.07,442800.0],["2024-09-13",7.17,7.24,7.09,7.12,427500.0],["2024-09-16",7.22,7.42,7.16,7.34,1144800.0],["2024-09-17",7.33,7.48,7.13,7.47,1124300.0],["2024-09-18",7.47,7.6,7.19,7.23,1555800.0],["2024-09-19",7.41,7.54,7.29,7.5,754700.0],["2024-09-20",7.46,7.56,7.37,7.47,2362700.0],["2024-09-23",7.5,7.73,7.41,7.44,393300.0],["2024-09-24",7.52,7.55,7.18,7.19,610400.0],["2024-09-25",7.19,7.19,6.86,6.86,849100.0],["2024-09-26",6.7,6.83,6.64,6.81,1059900.0],["2024-09-27",6.9,7.16,6.88,6.92,1130700.0],["2024-09-30",6.91,6.99,6.8,6.93,995100.0],["2024-10-01",6.87,7.11,6.84,6.97,565900.0],["2024-10-02",7.03,7.05,6.88,6.95,494300.0],["2024-10-03",6.95,7.11,6.9,7.05,398900.0],["2024-10-04",7.15,7.22,7.06,7.12,397600.0],["2024-10-07",7.12,7.16,7.06,7.13,492700.0],["2024-10-08",7.06,7.08,6.88,6.98,545100.0],["2024-10-09",6.93,7.13,6.93,7.08,816900.0],["2024-10-10",7.05,7.11,6.96,7.05,364800.0],["2024-10-11",7.07,7.26,7.06,7.21,591600.0],["2024-10-14",7.11,7.14,7.03,7.11,387000.0],["2024-10-15",6.92,7.07,6.86,6.98,548400.0],["2024-10-16",7.03,7.13,6.95,7.12,880100.0],["2024-10-17",7.12,7.17,7.02,7.17,1029600.0],["2024-10-18",7.12,7.15,7.01,7.07,907700.0],["2024-10-21",7.12,7.13,7.04,7.08,355000.0],["2024-10-22",7.04,7.1,6.94,6.99,664200.0],["2024-10-23",6.92,6.96,6.76,6.85,499100.0],["2024-10-24",6.86,6.86,6.7,6.75,467000.0],["2024-10-25",6.82,6.9,6.73,6.78,325400.0],["2024-10-28",6.62,6.9,6.56,6.81,339900.0],["2024-10-29",6.77,6.81,6.69,6.72,430000.0],["2024-10-30",6.74,6.86,6.71,6.73,417200.0],["2024-10-31",6.78,6.79,6.63,6.66,325000.0],["2024-11-01",6.72,6.74,6.51,6.52,472800.0],["2024-11-04",6.53,6.65,6.49,6.57,457200.0],["2024-11-05",6.57,6.97,6.55,6.92,663600.0],["2024-11-06",7.27,7.68,7.27,7.61,902800.0],["2024-11-07",7.67,7.68,7.46,7.55,520400.0],["2024-11-08",7.09,7.45,6.7,7.28,1331300.0],["2024-11-11",7.38,7.44,7.24,7.25,657500.0],["2024-11-12",7.27,7.46,7.22,7.43,728900.0],["2024-11-13",7.48,7.49,7.26,7.28,520800.0],["2024-11-14",7.35,7.35,7.04,7.12,516600.0],["2024-11-15",7.19,7.2,6.94,6.99,536100.0],["2024-11-18",7.07,7.27,7.05,7.15,704200.0],["2024-11-19",7.04,7.2,6.98,7.17,898800.0],["2024-11-20",7.17,7.43,7.17,7.4,868600.0],["2024-11-21",7.41,7.96,7.38,7.77,811600.0],["2024-11-22",7.77,7.94,7.71,7.92,672600.0],["2024-11-25",7.96,8.24,7.94,8.06,816000.0],["2024-11-26",8.04,8.25,7.96,8.17,903300.0],["2024-11-27",8.2,8.37,8.17,8.29,603200.0],["2024-11-29",8.33,8.45,8.31,8.36,424800.0],["2024-12-02",8.36,8.49,8.3,8.39,858000.0],["2024-12-03",8.48,8.5,8.22,8.39,560500.0],["2024-12-04",8.45,8.51,7.9,7.98,1082300.0],["2024-12-05",8.02,8.03,7.67,7.85,579000.0],["2024-12-06",7.85,8.02,7.65,7.71,765800.0],["2024-12-09",7.88,8.03,7.75,7.87,872600.0],["2024-12-10",7.89,8.06,7.74,7.82,997900.0],["2024-12-11",7.91,8.22,7.73,8.1,645400.0],["2024-12-12",8.11,8.21,7.87,7.94,619500.0],["2024-12-13",7.94,7.94,7.7,7.74,435600.0],["2024-12-16",7.7,7.87,7.65,7.66,540700.0],["2024-12-17",7.58,7.68,7.53,7.62,486600.0],["2024-12-18",7.65,7.81,7.25,7.25,1028200.0],["2024-12-19",7.3,7.5,7.22,7.24,504100.0],["2024-12-20",7.04,7.37,7.04,7.33,1678000.0],["2024-12-23",7.36,7.39,7.21,7.3,402200.0],["2024-12-24",7.3,7.31,7.11,7.31,288200.0],["2024-12-26",7.34,7.45,7.18,7.42,297300.0],["2024-12-27",7.41,7.52,7.22,7.35,285200.0],["2024-12-30",7.38,7.52,7.26,7.45,334100.0],["2024-12-31",7.53,7.79,7.52,7.67,504300.0],["2025-01-02",7.76,7.93,7.55,7.64,452800.0],["2025-01-03",7.68,7.79,7.58,7.74,317700.0],["2025-01-06",7.75,7.92,7.56,7.57,426100.0],["2025-01-07",7.62,7.72,7.45,7.51,513000.0],["2025-01-08",7.46,7.52,7.35,7.35,352900.0],["2025-01-10",7.37,7.51,7.19,7.24,375300.0],["2025-01-13",7.17,7.46,7.16,7.36,360900.0],["2025-01-14",7.37,7.59,7.31,7.44,382500.0],["2025-01-15",7.56,7.58,7.46,7.56,503900.0],["2025-01-16",7.55,7.68,7.45,7.6,302700.0],["2025-01-17",7.72,7.8,7.61,7.69,372700.0],["2025-01-21",7.83,7.92,7.7,7.73,466900.0],["2025-01-22",7.68,7.73,7.54,7.54,251600.0],["2025-01-23",7.53,7.63,7.47,7.62,438500.0],["2025-01-24",7.59,7.69,7.51,7.67,310600.0],["2025-01-27",7.66,7.68,7.25,7.25,571100.0],["2025-01-28",7.24,7.28,7.06,7.17,447700.0],["2025-01-29",7.12,7.22,7.04,7.12,312700.0],["2025-01-30",7.15,7.3,7.1,7.21,289600.0],["2025-01-31",7.23,7.23,6.85,6.92,480800.0],["2025-02-03",6.94,6.94,6.74,6.85,415800.0],["2025-02-04",6.77,6.96,6.74,6.85,1751700.0],["2025-02-05",6.88,7.12,6.82,7.01,1199200.0],["2025-02-06",7.1,7.11,6.74,6.76,869200.0],["2025-02-07",6.82,7.01,6.55,6.55,674700.0],["2025-02-10",6.68,6.79,6.5,6.68,521800.0],["2025-02-11",6.7,6.85,6.64,6.79,314500.0],["2025-02-12",6.72,6.81,6.64,6.78,576600.0],["2025-02-13",6.8,6.96,6.73,6.96,351400.0],["2025-02-14",7.0,7.16,6.96,6.97,349800.0],["2025-02-18",6.99,7.12,6.93,7.01,359600.0],["2025-02-19",6.94,6.98,6.85,6.88,343200.0],["2025-02-20",6.85,6.88,6.68,6.71,477000.0],["2025-02-21",6.79,6.79,6.45,6.57,808700.0],["2025-02-24",6.58,6.61,6.49,6.52,601200.0],["2025-02-25",6.54,6.55,6.3,6.35,693600.0],["2025-02-26",6.32,6.5,6.28,6.35,667500.0],["2025-02-27",5.83,6.54,5.73,6.0,1597200.0],["2025-02-28",6.04,6.17,5.97,6.1,1030900.0],["2025-03-03",6.12,6.15,5.6,5.72,880300.0],["2025-03-04",5.64,5.66,5.44,5.45,1251100.0],["2025-03-05",5.38,5.57,5.33,5.53,2166800.0],["2025-03-06",5.42,5.69,5.35,5.64,1146400.0],["2025-03-07",5.71,5.93,5.58,5.75,1488000.0],["2025-03-10",5.65,5.84,5.65,5.78,1549100.0],["2025-03-11",5.8,6.03,5.77,5.98,1179800.0],["2025-03-12",6.05,6.24,6.02,6.08,878600.0],["2025-03-13",6.05,6.17,5.94,5.95,638000.0],["2025-03-14",6.0,6.25,5.95,6.14,1616500.0],["2025-03-17",6.12,6.33,6.12,6.19,874900.0],["2025-03-18",6.19,6.22,5.79,5.81,578800.0],["2025-03-19",5.82,5.95,5.77,5.83,574400.0],["2025-03-20",5.78,5.91,5.77,5.83,478300.0],["2025-03-21",5.75,5.81,5.73,5.8,1079000.0],["2025-03-24",5.93,6.01,5.84,5.89,509800.0],["2025-03-25",5.9,6.0,5.86,5.88,446400.0],["2025-03-26",5.95,6.23,5.92,6.07,571700.0],["2025-03-27",6.09,6.15,5.96,6.03,413700.0],["2025-03-28",6.0,6.04,5.79,5.87,332300.0],["2025-03-31",5.77,5.93,5.73,5.81,373900.0],["2025-04-01",5.78,6.12,5.78,6.01,522800.0],["2025-04-02",5.89,6.24,5.86,6.2,578800.0],["2025-04-03",5.76,5.92,5.5,5.51,953000.0],["2025-04-04",5.23,5.35,4.8,5.05,1241600.0],["2025-04-07",4.82,5.33,4.76,5.2,1119000.0],["2025-04-08",5.42,5.5,4.85,4.95,1041200.0],["2025-04-09",4.87,5.59,4.86,5.46,848300.0],["2025-04-10",5.2,5.2,4.91,5.14,804600.0],["2025-04-11",5.18,5.35,5.07,5.31,399300.0],["2025-04-14",5.42,5.42,5.07,5.2,798900.0],["2025-04-15",5.18,5.26,5.13,5.25,844800.0],["2025-04-16",5.23,5.46,5.23,5.43,701400.0],["2025-04-17",5.48,5.79,5.48,5.76,654100.0],["2025-04-21",5.69,5.79,5.56,5.57,827900.0],["2025-04-22",5.58,5.8,5.54,5.75,668900.0],["2025-04-23",5.87,5.91,5.7,5.74,819800.0],["2025-04-24",5.77,5.91,5.71,5.84,908700.0],["2025-04-25",5.74,5.81,5.66,5.8,451500.0],["2025-04-28",5.75,5.86,5.65,5.75,398000.0],["2025-04-29",5.72,5.85,5.71,5.79,528500.0],["2025-04-30",5.71,5.81,5.54,5.78,891600.0],["2025-05-01",5.76,6.09,5.74,6.04,970800.0],["2025-05-02",7.72,7.8,7.17,7.59,2220400.0],["2025-05-05",7.51,8.0,7.4,7.93,1525600.0],["2025-05-06",7.91,7.96,7.76,7.81,1250800.0],["2025-05-07",7.88,8.09,7.79,7.92,982800.0],["2025-05-08",8.02,8.15,7.92,8.06,986100.0],["2025-05-09",8.17,8.45,8.13,8.39,1140200.0],["2025-05-12",8.46,8.66,8.4,8.47,928800.0],["2025-05-13",8.5,8.61,8.45,8.59,579200.0],["2025-05-14",8.51,8.56,8.4,8.45,1092200.0],["2025-05-15",8.4,8.42,8.22,8.28,489800.0],["2025-05-16",8.29,8.3,8.15,8.18,575600.0],["2025-05-19",8.08,8.09,7.81,8.01,2012000.0],["2025-05-20",8.03,8.13,7.95,8.03,579000.0],["2025-05-21",7.97,8.06,7.81,7.89,797700.0],["2025-05-22",7.75,7.98,7.63,7.96,960600.0],["2025-05-23",7.78,8.21,7.78,8.14,718900.0],["2025-05-27",8.22,8.27,7.99,8.24,619100.0],["2025-05-28",8.26,8.3,8.09,8.11,814700.0],["2025-05-29",8.11,8.16,8.01,8.07,590900.0],["2025-05-30",8.01,8.13,7.92,8.09,1579600.0],["2025-06-02",8.18,8.22,8.01,8.06,576200.0],["2025-06-03",8.1,8.39,7.95,8.26,632800.0],["2025-06-04",8.29,8.47,8.16,8.38,663500.0],["2025-06-05",8.43,8.5,8.33,8.36,606100.0],["2025-06-06",8.36,8.5,8.34,8.42,432100.0],["2025-06-09",8.45,8.52,8.2,8.36,612300.0],["2025-06-10",8.45,8.54,8.15,8.24,2994500.0],["2025-06-11",8.31,8.58,8.23,8.43,1118200.0],["2025-06-12",8.37,8.63,8.37,8.59,577200.0],["2025-06-13",8.67,8.67,8.35,8.39,590600.0],["2025-06-16",8.42,8.74,8.37,8.74,721900.0],["2025-06-17",8.66,8.88,8.59,8.6,679000.0],["2025-06-18",8.57,8.62,8.51,8.58,522500.0],["2025-06-20",8.66,8.67,8.48,8.55,1025700.0],["2025-06-23",8.56,8.62,8.4,8.54,974100.0],["2025-06-24",8.5,8.78,8.44,8.63,739400.0],["2025-06-25",8.65,8.83,8.46,8.5,1976500.0],["2025-06-26",8.53,8.66,8.44,8.65,1186000.0],["2025-06-27",8.66,8.81,8.59,8.8,1684300.0],["2025-06-30",8.8,8.81,8.51,8.51,553200.0],["2025-07-01",8.5,8.83,8.44,8.66,848800.0],["2025-07-02",8.61,8.87,8.51,8.74,722900.0],["2025-07-03",8.79,8.85,8.64,8.82,472200.0],["2025-07-07",8.71,8.8,8.46,8.55,607500.0],["2025-07-08",8.57,8.74,8.5,8.57,628700.0],["2025-07-09",8.63,8.65,8.5,8.55,490300.0],["2025-07-10",8.54,8.7,8.51,8.62,583100.0],["2025-07-11",8.58,8.59,8.36,8.54,802100.0],["2025-07-14",8.52,8.55,8.44,8.54,928700.0],["2025-07-15",8.54,8.6,8.32,8.41,1045900.0],["2025-07-16",8.43,8.51,8.17,8.42,1008000.0],["2025-07-17",8.41,8.56,8.4,8.49,997700.0],["2025-07-18",8.55,8.56,8.4,8.43,689100.0],["2025-07-21",8.48,8.51,8.35,8.36,639200.0],["2025-07-22",8.39,8.7,8.37,8.61,1075600.0],["2025-07-23",8.72,8.97,8.67,8.95,1231000.0],["2025-07-24",8.9,9.11,8.77,9.04,981700.0],["2025-07-25",9.1,9.13,8.97,9.03,627800.0],["2025-07-28",9.07,9.16,8.98,9.13,700200.0],["2025-07-29",9.18,9.2,9.03,9.05,705000.0],["2025-07-30",9.05,9.16,8.95,8.98,1100200.0],["2025-07-31",8.83,9.04,8.77,9.02,1111500.0],["2025-08-01",8.86,8.93,8.68,8.71,685400.0],["2025-08-04",8.73,8.88,8.63,8.68,662800.0],["2025-08-05",8.73,9.01,8.69,8.89,1049100.0],["2025-08-06",9.2,9.4,8.84,9.0,1233200.0],["2025-08-07",9.21,9.21,8.86,8.99,881300.0],["2025-08-08",9.04,9.3,8.99,9.29,1574200.0],["2025-08-11",9.26,9.66,9.26,9.49,1365400.0],["2025-08-12",9.58,9.9,9.45,9.87,1217800.0],["2025-08-13",9.85,10.15,9.78,10.0,1382100.0],["2025-08-14",9.9,10.0,9.86,10.0,1109600.0],["2025-08-15",10.01,10.11,9.78,9.86,794500.0],["2025-08-18",9.81,9.94,9.8,9.92,582400.0],["2025-08-19",9.95,10.04,9.76,9.76,782400.0],["2025-08-20",9.81,9.91,9.65,9.9,804100.0],["2025-08-21",9.88,10.0,9.85,10.0,457100.0],["2025-08-22",10.06,10.43,9.97,10.39,1075000.0],["2025-08-25",10.34,10.41,10.28,10.32,680000.0],["2025-08-26",10.32,10.39,10.2,10.35,624200.0],["2025-08-27",10.21,10.42,10.21,10.3,587600.0],["2025-08-28",10.36,10.46,10.27,10.44,485600.0],["2025-08-29",10.48,10.51,10.33,10.4,406300.0],["2025-09-02",10.28,10.41,10.11,10.41,1905800.0],["2025-09-03",10.38,10.54,10.3,10.31,611200.0],["2025-09-04",10.36,10.63,10.31,10.63,1388100.0],["2025-09-05",10.59,10.71,10.39,10.5,519400.0],["2025-09-08",10.58,10.62,10.43,10.48,429300.0],["2025-09-09",10.53,10.58,10.36,10.43,471400.0],["2025-09-10",10.42,10.68,10.35,10.65,459100.0],["2025-09-11",10.65,10.75,10.59,10.67,638600.0],["2025-09-12",10.67,10.67,10.5,10.53,609000.0],["2025-09-15",10.56,10.78,10.5,10.74,661800.0],["2025-09-16",10.76,10.9,10.66,10.88,388600.0],["2025-09-17",10.85,10.99,10.69,10.75,490200.0],["2025-09-18",10.81,11.07,10.76,11.04,570400.0],["2025-09-19",11.06,11.08,10.81,10.92,1180200.0],["2025-09-22",10.85,11.15,10.76,11.09,554500.0],["2025-09-23",11.15,11.43,11.12,11.21,465500.0],["2025-09-24",11.27,11.32,11.1,11.13,426600.0],["2025-09-25",11.06,11.24,10.98,11.24,373100.0],["2025-09-26",11.25,11.45,11.19,11.31,812900.0],["2025-09-29",11.34,11.34,11.15,11.28,393500.0],["2025-09-30",11.22,11.33,11.15,11.31,387000.0],["2025-10-01",11.19,11.72,11.19,11.72,692600.0],["2025-10-02",11.67,11.74,11.24,11.29,591400.0],["2025-10-03",11.44,11.54,11.15,11.16,841400.0],["2025-10-06",11.13,11.25,11.04,11.14,856900.0],["2025-10-07",11.13,11.21,10.87,11.03,728900.0],["2025-10-08",11.05,11.2,10.93,11.15,658400.0],["2025-10-09",11.16,11.2,10.98,11.06,675400.0],["2025-10-10",11.06,11.15,10.73,10.74,1330700.0],["2025-10-13",10.9,11.09,10.73,11.06,763400.0],["2025-10-14",10.86,11.26,10.86,11.13,630400.0],["2025-10-15",11.25,11.59,11.25,11.59,668600.0],["2025-10-16",11.66,11.79,11.48,11.51,725600.0],["2025-10-17",11.41,11.72,11.41,11.68,617100.0],["2025-10-20",11.77,12.13,11.71,12.1,790800.0],["2025-10-21",12.03,12.29,12.03,12.26,677800.0],["2025-10-22",12.32,12.39,12.11,12.32,660700.0],["2025-10-23",12.37,12.88,12.37,12.78,908200.0],["2025-10-24",12.91,13.04,12.84,12.95,619300.0],["2025-10-27",13.0,13.08,12.82,12.92,751500.0],["2025-10-28",12.83,13.25,12.67,13.14,780800.0],["2025-10-29",13.09,13.74,12.98,13.66,1105900.0],["2025-10-30",13.62,13.9,13.27,13.44,1499500.0],["2025-10-31",13.1,14.0,12.25,12.3,2324200.0],["2025-11-03",12.01,12.99,11.95,12.74,2020300.0],["2025-11-04",12.58,12.61,12.31,12.52,964000.0],["2025-11-05",12.53,13.03,12.53,12.97,956900.0],["2025-11-06",13.07,13.07,12.59,12.7,751900.0],["2025-11-07",12.65,12.65,12.12,12.42,1314900.0],["2025-11-10",12.64,12.66,12.24,12.47,700500.0],["2025-11-11",12.51,12.87,12.41,12.68,669000.0],["2025-11-12",12.68,12.84,12.63,12.71,716400.0],["2025-11-13",12.64,12.66,11.89,12.02,797500.0],["2025-11-14",11.87,11.99,11.01,11.95,695600.0],["2025-11-17",11.94,12.09,11.59,11.66,866200.0],["2025-11-18",11.51,11.92,11.5,11.83,844900.0],["2025-11-19",11.73,11.85,11.51,11.55,722700.0],["2025-11-20",11.76,11.94,11.19,11.21,715100.0],["2025-11-21",11.27,11.67,11.17,11.52,958300.0],["2025-11-24",11.73,12.18,11.56,11.95,826400.0],["2025-11-25",12.11,12.29,11.95,12.19,682300.0],["2025-11-26",12.2,12.24,12.05,12.15,511000.0],["2025-11-28",12.11,12.4,12.08,12.31,283800.0],["2025-12-01",12.22,12.62,12.16,12.54,646200.0],["2025-12-02",12.55,12.61,12.31,12.42,1177800.0],["2025-12-03",12.5,12.69,12.42,12.5,1252500.0],["2025-12-04",12.54,12.95,12.48,12.94,822000.0],["2025-12-05",12.97,13.09,12.76,12.8,625000.0],["2025-12-08",12.88,13.09,12.62,12.72,710900.0],["2025-12-09",12.65,13.01,12.65,12.94,513700.0],["2025-12-10",12.86,13.23,12.86,12.98,843600.0],["2025-12-11",12.85,13.22,12.85,13.1,539700.0],["2025-12-12",13.15,13.25,12.84,12.91,540200.0],["2025-12-15",12.99,13.08,12.86,12.86,575700.0],["2025-12-16",12.82,12.97,12.38,12.65,614800.0],["2025-12-17",12.66,12.76,12.24,12.34,572700.0],["2025-12-18",12.51,12.71,12.28,12.33,591200.0],["2025-12-19",12.28,12.42,12.21,12.24,1502500.0],["2025-12-22",12.36,12.57,12.28,12.33,481300.0],["2025-12-23",12.28,12.35,12.21,12.22,385300.0],["2025-12-24",12.18,12.28,12.04,12.2,206600.0],["2025-12-26",12.16,12.28,11.96,12.12,333300.0],["2025-12-29",12.12,12.14,11.91,12.1,478900.0],["2025-12-30",12.15,12.15,12.01,12.12,332900.0],["2025-12-31",12.15,12.15,11.87,11.92,376500.0],["2026-01-02",12.02,12.12,11.84,12.1,444400.0],["2026-01-05",12.24,12.68,12.14,12.59,599100.0],["2026-01-06",12.55,12.55,12.28,12.45,499200.0],["2026-01-07",12.51,12.56,12.04,12.1,452900.0],["2026-01-08",12.08,12.54,12.08,12.51,441000.0],["2026-01-09",12.55,12.6,12.25,12.42,422700.0],["2026-01-12",12.27,12.95,12.26,12.91,565300.0],["2026-01-13",13.01,13.79,13.0,13.66,1058400.0],["2026-01-14",13.67,13.98,13.43,13.61,523300.0],["2026-01-15",13.61,13.94,13.61,13.78,711700.0],["2026-01-16",13.8,13.98,13.58,13.93,669700.0],["2026-01-20",13.72,13.93,13.27,13.42,731900.0],["2026-01-21",13.55,13.98,13.43,13.97,611700.0],["2026-01-22",13.99,14.33,13.79,14.18,1278200.0],["2026-01-23",14.34,14.69,13.61,13.72,997200.0],["2026-01-26",13.82,13.98,13.61,13.65,730900.0],["2026-01-27",13.63,13.97,13.55,13.86,463000.0],["2026-01-28",13.92,13.92,13.45,13.6,602100.0],["2026-01-29",13.85,14.0,13.4,13.83,574600.0],["2026-01-30",13.65,13.91,13.52,13.81,582300.0],["2026-02-02",13.68,14.2,13.67,14.03,605400.0],["2026-02-03",14.43,14.48,13.95,14.35,648000.0],["2026-02-04",14.45,14.56,13.46,13.79,937000.0],["2026-02-05",13.87,13.9,13.48,13.69,548200.0],["2026-02-06",13.84,14.25,13.8,14.11,967500.0],["2026-02-09",14.19,14.62,13.81,14.23,679000.0],["2026-02-10",14.22,14.33,14.01,14.23,576400.0],["2026-02-11",14.5,14.69,14.23,14.63,569700.0],["2026-02-12",14.75,15.05,13.89,13.95,705200.0],["2026-02-13",13.88,14.49,13.65,14.44,871100.0],["2026-02-17",14.47,14.74,14.13,14.52,696300.0],["2026-02-18",14.6,14.9,14.47,14.58,517700.0],["2026-02-19",14.51,14.73,14.29,14.62,555800.0],["2026-02-20",14.53,14.81,14.38,14.58,603500.0],["2026-02-23",14.55,14.55,14.03,14.39,541600.0],["2026-02-24",14.46,14.58,14.18,14.47,465400.0],["2026-02-25",14.59,14.59,14.09,14.3,695700.0],["2026-02-26",15.25,15.96,14.43,14.89,1881900.0],["2026-02-27",14.89,14.89,13.41,14.43,2214300.0],["2026-03-02",14.4,14.52,13.9,14.07,1115100.0],["2026-03-03",13.6,13.9,13.17,13.69,1006600.0],["2026-03-04",13.96,14.33,13.69,14.07,1357800.0],["2026-03-05",13.96,13.96,13.45,13.82,853300.0],["2026-03-06",13.48,13.73,13.19,13.56,835600.0],["2026-03-09",13.36,13.91,13.13,13.88,588500.0],["2026-03-10",13.87,14.23,13.78,13.93,754000.0],["2026-03-11",13.79,13.87,13.47,13.64,430700.0],["2026-03-12",13.37,13.51,13.03,13.18,919600.0],["2026-03-13",13.26,13.62,13.15,13.36,598400.0],["2026-03-16",13.56,13.73,13.32,13.72,571900.0],["2026-03-17",13.81,13.98,13.71,13.89,517200.0],["2026-03-18",13.79,14.08,13.67,13.88,645500.0],["2026-03-19",13.75,14.15,13.71,14.06,660700.0],["2026-03-20",14.16,14.16,13.34,13.56,1227900.0],["2026-03-23",13.88,14.3,13.78,14.23,596900.0],["2026-03-24",14.08,14.9,14.08,14.88,732100.0],["2026-03-25",15.0,15.14,14.8,14.93,820900.0],["2026-03-26",14.77,14.91,14.33,14.42,547500.0],["2026-03-27",14.21,14.63,14.21,14.61,751100.0],["2026-03-30",14.75,14.75,14.17,14.23,716400.0],["2026-03-31",14.4,14.73,14.3,14.49,580300.0],["2026-04-01",14.54,14.68,14.34,14.36,488700.0],["2026-04-02",14.16,14.49,14.03,14.42,645000.0],["2026-04-06",14.33,14.49,14.24,14.41,728800.0],["2026-04-07",14.33,14.5,14.13,14.33,650400.0],["2026-04-08",14.77,14.93,14.6,14.86,1323200.0],["2026-04-09",14.77,15.24,14.58,15.03,837800.0],["2026-04-10",15.04,15.2,14.9,15.03,544600.0],["2026-04-13",15.0,15.21,14.83,15.02,459200.0],["2026-04-14",15.01,15.12,14.77,15.0,639700.0],["2026-04-15",15.0,15.17,14.88,15.16,508600.0],["2026-04-16",15.08,15.44,14.3,14.37,938900.0],["2026-04-17",14.36,14.94,14.36,14.7,522400.0],["2026-04-20",14.63,14.68,14.18,14.32,686800.0],["2026-04-21",14.34,14.81,14.21,14.3,530100.0],["2026-04-22",14.47,14.66,14.36,14.51,693200.0],["2026-04-23",14.6,15.04,14.56,14.71,508500.0],["2026-04-24",14.67,15.13,14.6,15.1,656300.0],["2026-04-27",15.74,16.21,15.6,16.07,1373300.0],["2026-04-28",16.08,16.19,15.72,15.76,939200.0],["2026-04-29",15.78,15.98,15.57,15.65,678600.0],["2026-04-30",15.7,16.49,15.62,16.35,1267200.0],["2026-05-01",15.9,16.5,14.05,15.57,1984800.0],["2026-05-04",15.69,16.2,14.63,14.93,1257900.0],["2026-05-05",15.15,15.8,15.13,15.78,737700.0],["2026-05-06",15.4,15.92,15.3,15.71,669800.0],["2026-05-07",15.75,16.14,15.37,15.43,1080700.0],["2026-05-08",15.63,15.63,14.82,14.95,630200.0],["2026-05-11",14.99,15.45,14.91,15.29,597800.0],["2026-05-12",15.22,15.23,14.73,15.1,794500.0],["2026-05-13",15.14,15.72,15.03,15.6,661300.0],["2026-05-14",15.71,15.87,15.37,15.71,659400.0],["2026-05-15",15.4,15.59,15.17,15.29,551400.0],["2026-05-18",15.33,15.38,14.98,15.11,578300.0],["2026-05-19",14.92,15.45,14.55,15.29,931100.0],["2026-05-20",15.4,15.6,15.23,15.52,1029200.0],["2026-05-21",15.33,15.53,15.15,15.27,793500.0],["2026-05-22",15.33,15.52,15.08,15.52,753900.0],["2026-05-26",15.67,16.12,15.65,15.95,773000.0],["2026-05-27",15.98,15.98,15.09,15.2,809500.0],["2026-05-28",15.15,15.23,14.87,15.07,671800.0],["2026-05-29",15.05,15.28,14.47,14.52,932300.0],["2026-06-01",14.43,14.55,14.15,14.31,676500.0],["2026-06-02",14.34,14.74,14.3,14.59,1617700.0],["2026-06-03",14.46,14.6,14.28,14.46,858000.0],["2026-06-04",14.33,14.7,14.28,14.62,1206800.0],["2026-06-05",14.52,14.62,14.09,14.28,566000.0],["2026-06-08",14.49,15.04,14.36,14.88,1020200.0],["2026-06-09",15.15,15.52,14.44,14.8,1268200.0],["2026-06-10",14.81,15.01,14.48,14.6,661500.0],["2026-06-11",14.82,14.99,14.5,14.65,682200.0],["2026-06-12",14.83,15.25,14.72,14.98,758800.0],["2026-06-15",15.18,15.18,14.63,14.77,1123600.0],["2026-06-16",14.87,15.16,14.77,14.79,818800.0],["2026-06-17",14.89,15.65,14.61,15.11,1669200.0],["2026-06-18",15.27,15.93,15.08,15.9,1578700.0],["2026-06-22",15.9,16.19,15.14,15.32,1286700.0],["2026-06-23",14.97,15.57,14.89,15.43,1367100.0],["2026-06-24",15.29,15.49,14.38,14.76,1689100.0],["2026-06-25",15.02,15.55,14.82,15.52,1377200.0],["2026-06-26",15.46,15.68,15.26,15.61,4090800.0],["2026-06-29",15.61,16.03,15.29,15.87,1273400.0],["2026-06-30",15.95,16.18,15.74,15.91,1019300.0],["2026-07-01",15.84,15.86,14.26,14.3,1179200.0],["2026-07-02",14.42,14.57,14.03,14.31,1391600.0],["2026-07-06",14.4,14.62,14,14.14,881166.564728],["2026-07-07",13.92,14.21,13.43,13.72,1181903.382926],["2026-07-08",13.6,14.28,13.6,14.25,1219199.703812],["2026-07-09",14.56,14.7,14.31,14.43,916461.794795],["2026-07-10",14.36,14.5,14.24,14.35,530874.57881],["2026-07-13",14.41,14.475,14.2,14.33,620471.934217],["2026-07-14",14.51,14.85,14.49,14.51,839768.352863],["2026-07-15",14.62,14.715,14.17,14.5,528820.171692],["2026-07-16",14.44,14.68,14.15,14.28,764676.491736],["2026-07-17",14.04,14.53,14,14.34,578224.436913],["2026-07-20",14.43,14.505,14.26,14.44,410127.508864],["2026-07-21",14.65,14.82,14.5,14.58,627058.164488],["2026-07-22",14.51,14.95,14.51,14.82,764006.078048],["2026-07-23",14.65,15.01,14.46,14.49,731282.45268],["2026-07-24",14.61,14.61,14.18,14.35,752745.592525],["2026-07-27",14.4,14.6,13.805,14.14,545214.72095],["2026-07-28",14,14.15,12.885,12.94,1334992.767999],["2026-07-29",12.9,12.98,11.93,12.05,1616808.351727],["2026-07-30",12.76,12.93,11.8,12.46,1754380.744717],["2026-07-31",12.77,13.04,12.46,12.49,1097421.085739],["2026-08-03",12.4,13.28,12.4,13.21,1147956.876459],["2026-08-04",13.43,13.83,13.23,13.61,1117036.584068],["2026-08-05",13.66,13.925,13.49,13.58,802904.698859],["2026-08-06",13.63,13.83,13.49,13.54,675863.128637],["2026-08-07",13.56,13.68,13.235,13.48,531648.492126],["2026-08-10",13.45,13.71,13.405,13.45,67401.25397],["2026-08-11",13.68,14.0167,13.68,13.85,679541.935104],["2026-08-12",13.91,14.28,13.91,14.01,475204.09777],["2026-08-13",13.99,14.12,13.83,13.85,562882.701075],["2026-08-14",13.85,14.315,13.715,14.22,726369.887802]]}