{"t":"OSUR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-11-17",1.6305,1.6624,1.6305,1.6305,314400.0],["1986-11-18",1.5345,1.5345,1.4706,1.4706,138900.0],["1986-11-19",1.4706,1.5345,1.4706,1.4706,141300.0],["1986-11-20",1.5345,1.5665,1.5345,1.5345,181500.0],["1986-11-21",1.6305,1.6624,1.6305,1.6305,132300.0],["1986-11-24",1.6305,1.6624,1.6305,1.6305,172500.0],["1986-11-25",1.6305,1.6305,1.5985,1.5985,70500.0],["1986-11-26",1.6305,1.6624,1.6305,1.6305,60900.0],["1986-11-28",1.6305,1.6624,1.6305,1.6305,6600.0],["1986-12-01",1.6305,1.6624,1.5985,1.5985,59400.0],["1986-12-02",1.5985,1.5985,1.5665,1.5665,39600.0],["1986-12-03",1.5665,1.5985,1.5665,1.5665,17700.0],["1986-12-04",1.5665,1.5985,1.5665,1.5665,44100.0],["1986-12-05",1.5665,1.6305,1.5665,1.5665,70800.0],["1986-12-08",1.5665,1.6305,1.5665,1.5665,13500.0],["1986-12-09",1.5985,1.6305,1.5985,1.5985,13800.0],["1986-12-10",1.5345,1.5345,1.4706,1.4706,61500.0],["1986-12-11",1.4706,1.5345,1.4706,1.4706,6600.0],["1986-12-12",1.4706,1.5026,1.4706,1.4706,9600.0],["1986-12-15",1.4706,1.5026,1.4706,1.4706,32100.0],["1986-12-16",1.4706,1.5026,1.4706,1.4706,45900.0],["1986-12-17",1.5026,1.5345,1.5026,1.5026,78600.0],["1986-12-18",1.5665,1.6305,1.5665,1.5665,96900.0],["1986-12-19",1.6624,1.7264,1.6624,1.6624,89400.0],["1986-12-22",1.6624,1.6624,1.5985,1.5985,44700.0],["1986-12-23",1.5985,1.5985,1.5345,1.5345,56700.0],["1986-12-24",1.5345,1.6305,1.5345,1.5345,1200.0],["1986-12-26",1.5345,1.6305,1.5345,1.5345,3900.0],["1986-12-29",1.5345,1.5665,1.4706,1.4706,24300.0],["1986-12-30",1.4706,1.5026,1.4386,1.4386,30900.0],["1986-12-31",1.4386,1.4706,1.4386,1.4386,15000.0],["1987-01-02",1.4386,1.4386,1.4386,1.4386,0.0],["1987-01-05",1.4706,1.5026,1.4706,1.4706,6600.0],["1987-01-06",1.4706,1.4706,1.4067,1.4067,12300.0],["1987-01-07",1.4067,1.4706,1.4067,1.4067,6600.0],["1987-01-08",1.4067,1.4706,1.4067,1.4067,3000.0],["1987-01-09",1.4067,1.4706,1.3747,1.3747,36600.0],["1987-01-12",1.3747,1.4706,1.3747,1.3747,1500.0],["1987-01-13",1.4067,1.4706,1.4067,1.4067,11400.0],["1987-01-14",1.4067,1.4706,1.4067,1.4067,6600.0],["1987-01-15",1.4067,1.4706,1.4067,1.4067,12000.0],["1987-01-16",1.4067,1.4386,1.3747,1.3747,26400.0],["1987-01-19",1.3747,1.4706,1.3747,1.3747,6300.0],["1987-01-20",1.4386,1.4706,1.4386,1.4386,14400.0],["1987-01-21",1.5345,1.5985,1.5345,1.5345,27000.0],["1987-01-22",1.6305,1.7264,1.6305,1.6305,83400.0],["1987-01-23",1.7264,1.7903,1.7264,1.7264,110400.0],["1987-01-26",1.8223,1.8862,1.8223,1.8223,78300.0],["1987-01-27",1.9182,1.9821,1.9182,1.9182,63900.0],["1987-01-28",2.0141,2.11,2.0141,2.0141,82800.0],["1987-01-29",2.0141,2.0461,1.9502,1.9502,119100.0],["1987-01-30",1.9182,1.9182,1.8542,1.8542,25800.0],["1987-02-02",2.0141,2.078,2.0141,2.0141,65700.0],["1987-02-03",2.142,2.2379,2.142,2.142,70200.0],["1987-02-04",2.5895,2.6535,2.5895,2.5895,165000.0],["1987-02-05",3.5167,3.5806,3.5167,3.5167,444300.0],["1987-02-06",3.7085,3.8364,3.7085,3.7085,235200.0],["1987-02-09",3.8364,3.9642,3.8364,3.8364,106500.0],["1987-02-10",3.8364,3.9642,3.8364,3.8364,93600.0],["1987-02-11",3.5167,3.5167,3.3888,3.3888,155400.0],["1987-02-12",3.4527,3.5806,3.4527,3.4527,58800.0],["1987-02-13",3.7085,3.7724,3.7085,3.7085,190500.0],["1987-02-17",3.7085,3.7085,3.5806,3.5806,65700.0],["1987-02-18",3.6445,3.7724,3.6445,3.6445,31200.0],["1987-02-19",4.2839,4.3479,4.2839,4.2839,168900.0],["1987-02-20",4.4758,4.6676,4.4758,4.4758,206400.0],["1987-02-23",4.5397,4.7315,4.5397,4.5397,69000.0],["1987-02-24",5.6267,5.7545,5.6267,5.6267,303600.0],["1987-02-25",6.7136,6.9694,6.7136,6.7136,334500.0],["1987-02-26",6.7136,6.8415,6.7136,6.7136,155400.0],["1987-02-27",5.8824,5.8824,5.7545,5.7545,338100.0],["1987-03-02",5.6906,5.6906,5.4988,5.4988,135000.0],["1987-03-03",5.4988,5.4988,5.1791,5.1791,65100.0],["1987-03-04",5.7545,6.0103,5.7545,5.7545,67500.0],["1987-03-05",6.3939,6.6497,6.3939,6.3939,279000.0],["1987-03-06",6.3939,6.3939,6.2661,6.2661,162300.0],["1987-03-09",6.1382,6.1382,5.9464,5.9464,48900.0],["1987-03-10",5.7545,5.7545,5.5627,5.5627,101400.0],["1987-03-11",6.5218,6.7136,6.5218,6.5218,168300.0],["1987-03-12",6.8415,6.9055,6.8415,6.8415,163800.0],["1987-03-13",6.8415,6.9055,6.7776,6.7776,85800.0],["1987-03-16",6.7776,6.7776,6.6497,6.6497,65400.0],["1987-03-17",6.6497,6.9055,6.6497,6.6497,38400.0],["1987-03-18",6.6497,6.7136,6.4579,6.4579,49800.0],["1987-03-19",6.4579,6.4579,6.2661,6.2661,39600.0],["1987-03-20",6.33,6.5218,6.33,6.33,25800.0],["1987-03-23",6.0103,6.0103,5.8824,5.8824,50700.0],["1987-03-24",5.8824,5.9464,5.6906,5.6906,57000.0],["1987-03-25",6.3939,6.7136,6.3939,6.3939,101700.0],["1987-03-26",7.1612,7.2252,7.1612,7.1612,130800.0],["1987-03-27",6.8415,6.8415,6.6497,6.6497,98400.0],["1987-03-30",6.6497,6.7776,6.3939,6.3939,35700.0],["1987-03-31",6.2661,6.2661,6.0103,6.0103,24300.0],["1987-04-01",6.33,6.5858,6.33,6.33,50700.0],["1987-04-02",6.5218,6.8415,6.5218,6.5218,65700.0],["1987-04-03",7.0333,7.2891,7.0333,7.0333,71700.0],["1987-04-06",6.7776,6.7776,6.5858,6.5858,48900.0],["1987-04-07",6.7776,6.9055,6.7776,6.7776,27900.0],["1987-04-08",7.4809,7.4809,7.2891,7.2891,80800.0],["1987-04-09",7.6727,8.0564,7.6727,7.6727,51600.0],["1987-04-10",8.8236,9.2073,8.8236,8.8236,90500.0],["1987-04-13",8.8236,8.8236,8.44,8.44,101300.0],["1987-04-14",8.0564,8.0564,7.8645,7.8645,67800.0],["1987-04-15",7.8645,7.8645,7.4809,7.4809,22600.0],["1987-04-16",7.6727,7.8645,7.6727,7.6727,33400.0],["1987-04-20",7.6727,7.6727,7.0973,7.0973,18900.0],["1987-04-21",7.2891,7.4809,7.2891,7.2891,22100.0],["1987-04-22",7.4809,7.6727,7.4809,7.4809,25300.0],["1987-04-23",7.6727,8.0564,7.6727,7.6727,47400.0],["1987-04-24",7.6727,7.6727,7.0973,7.0973,39100.0],["1987-04-27",7.0973,7.4809,7.0973,7.0973,17700.0],["1987-04-28",7.6727,7.8645,7.6727,7.6727,20800.0],["1987-04-29",7.6727,7.6727,7.4809,7.4809,10400.0],["1987-04-30",7.0973,7.0973,6.9055,6.9055,15500.0],["1987-05-01",6.9055,7.0973,6.9055,6.9055,14100.0],["1987-05-04",6.9055,6.9055,6.7136,6.7136,28000.0],["1987-05-05",6.7136,6.9055,6.7136,6.7136,26000.0],["1987-05-06",6.7136,7.0973,6.7136,6.7136,25100.0],["1987-05-07",7.2891,7.4809,7.2891,7.2891,24400.0],["1987-05-08",7.8645,8.0564,7.8645,7.8645,36000.0],["1987-05-11",7.8645,7.8645,7.6727,7.6727,20800.0],["1987-05-12",7.4809,7.4809,7.0973,7.0973,15500.0],["1987-05-13",7.4809,7.8645,7.4809,7.4809,21300.0],["1987-05-14",7.8645,8.0564,7.8645,7.8645,32600.0],["1987-05-15",8.0564,8.44,8.0564,8.0564,37100.0],["1987-05-18",7.8645,7.8645,7.4809,7.4809,16400.0],["1987-05-19",7.4809,7.8645,7.4809,7.4809,18300.0],["1987-05-20",7.4809,7.4809,7.0973,7.0973,14200.0],["1987-05-21",7.0973,7.4809,7.0973,7.0973,14200.0],["1987-05-22",7.0973,7.2891,7.0973,7.0973,11800.0],["1987-05-26",7.2891,7.4809,7.2891,7.2891,10500.0],["1987-05-27",7.2891,7.4809,7.2891,7.2891,16800.0],["1987-05-28",7.2891,7.4809,7.0973,7.0973,15300.0],["1987-05-29",7.6727,8.0564,7.6727,7.6727,52800.0],["1987-06-01",8.2482,8.6318,8.2482,8.2482,50800.0],["1987-06-02",8.2482,8.2482,8.0564,8.0564,15300.0],["1987-06-03",8.0564,8.0564,7.6727,7.6727,10300.0],["1987-06-04",7.6727,7.6727,7.4809,7.4809,15200.0],["1987-06-05",7.4809,7.6727,7.4809,7.4809,16700.0],["1987-06-08",7.2891,7.2891,7.0973,7.0973,16200.0],["1987-06-09",7.0973,7.0973,6.9055,6.9055,13700.0],["1987-06-10",6.9055,7.0973,6.7136,6.7136,12400.0],["1987-06-11",6.7136,7.0973,6.7136,6.7136,11600.0],["1987-06-12",6.7136,7.0973,6.7136,6.7136,2500.0],["1987-06-15",7.0973,7.2891,7.0973,7.0973,5000.0],["1987-06-16",7.0973,7.4809,7.0973,7.0973,21000.0],["1987-06-17",7.0973,7.4809,7.0973,7.0973,14300.0],["1987-06-18",7.0973,7.4809,7.0973,7.0973,14100.0],["1987-06-19",7.0973,7.4809,7.0973,7.0973,8900.0],["1987-06-22",7.0973,7.2891,7.0973,7.0973,7300.0],["1987-06-23",7.0973,7.2891,7.0973,7.0973,19600.0],["1987-06-24",7.0973,7.2891,6.9055,6.9055,7000.0],["1987-06-25",7.0973,7.4809,7.0973,7.0973,24400.0],["1987-06-26",7.0973,7.4809,7.0973,7.0973,9700.0],["1987-06-29",7.0973,7.0973,6.9055,6.9055,16900.0],["1987-06-30",6.9055,7.2891,6.9055,6.9055,17800.0],["1987-07-01",6.9055,7.2891,6.9055,6.9055,5700.0],["1987-07-02",6.9055,7.0973,6.9055,6.9055,9100.0],["1987-07-06",7.0973,7.2891,7.0973,7.0973,61100.0],["1987-07-07",7.0973,7.0973,6.7136,6.7136,29000.0],["1987-07-08",6.7136,7.0973,6.7136,6.7136,7300.0],["1987-07-09",6.5218,6.5218,6.1382,6.1382,36200.0],["1987-07-10",6.1382,6.33,5.9464,5.9464,23900.0],["1987-07-13",6.1382,6.33,6.1382,6.1382,18000.0],["1987-07-14",6.1382,6.5218,6.1382,6.1382,21400.0],["1987-07-15",6.5218,6.9055,6.5218,6.5218,23300.0],["1987-07-16",6.5218,6.5218,6.33,6.33,19100.0],["1987-07-17",6.33,6.7136,6.33,6.33,26400.0],["1987-07-20",6.5218,6.7136,6.5218,6.5218,15500.0],["1987-07-21",6.5218,6.7136,6.33,6.33,24500.0],["1987-07-22",6.7136,7.0973,6.7136,6.7136,41500.0],["1987-07-23",6.7136,6.7136,6.5218,6.5218,20200.0],["1987-07-24",6.5218,6.9055,6.5218,6.5218,9200.0],["1987-07-27",6.7136,7.0973,6.7136,6.7136,9400.0],["1987-07-28",6.7136,6.9055,6.5218,6.5218,13600.0],["1987-07-29",6.7136,7.0973,6.7136,6.7136,9300.0],["1987-07-30",6.7136,6.9055,6.7136,6.7136,24000.0],["1987-07-31",7.0973,7.4809,7.0973,7.0973,85500.0],["1987-08-03",7.4809,7.8645,7.4809,7.4809,38800.0],["1987-08-04",7.8645,8.0564,7.8645,7.8645,27600.0],["1987-08-05",7.8645,8.0564,7.6727,7.6727,35700.0],["1987-08-06",7.8645,8.2482,7.8645,7.8645,22100.0],["1987-08-07",8.1523,8.44,8.1523,8.1523,41200.0],["1987-08-10",8.1523,8.44,8.1523,8.1523,31000.0],["1987-08-11",8.1523,8.2482,8.0564,8.0564,27800.0],["1987-08-12",7.8645,7.8645,7.4809,7.4809,34000.0],["1987-08-13",7.6727,7.8645,7.6727,7.6727,21900.0],["1987-08-14",7.6727,8.0564,7.6727,7.6727,15700.0],["1987-08-17",7.6727,7.6727,7.4809,7.4809,28500.0],["1987-08-18",7.2891,7.2891,7.0973,7.0973,21200.0],["1987-08-19",7.0973,7.2891,7.0973,7.0973,4500.0],["1987-08-20",7.0973,7.0973,6.7136,6.7136,23900.0],["1987-08-21",6.9055,7.2891,6.9055,6.9055,21300.0],["1987-08-24",6.9055,6.9055,6.7136,6.7136,12000.0],["1987-08-25",6.9055,7.0973,6.9055,6.9055,9800.0],["1987-08-26",7.2891,7.4809,7.2891,7.2891,18700.0],["1987-08-27",7.0973,7.0973,6.9055,6.9055,19100.0],["1987-08-28",6.9055,7.2891,6.9055,6.9055,11200.0],["1987-08-31",7.0973,7.2891,7.0973,7.0973,12200.0],["1987-09-01",7.0973,7.2891,6.9055,6.9055,18400.0],["1987-09-02",6.9055,7.2891,6.9055,6.9055,9700.0],["1987-09-03",6.9055,7.0973,6.9055,6.9055,5200.0],["1987-09-04",6.9055,6.9055,6.5218,6.5218,24400.0],["1987-09-08",6.5218,6.9055,6.5218,6.5218,5600.0],["1987-09-09",6.5218,6.7136,6.5218,6.5218,6100.0],["1987-09-10",6.5218,6.9055,6.5218,6.5218,12900.0],["1987-09-11",6.5218,6.9055,6.5218,6.5218,15500.0],["1987-09-14",6.5218,6.7136,6.33,6.33,16500.0],["1987-09-15",6.33,6.5218,6.33,6.33,20000.0],["1987-09-16",6.9055,7.2891,6.9055,6.9055,15300.0],["1987-09-17",6.9055,6.9055,6.7136,6.7136,9300.0],["1987-09-18",6.7136,7.0973,6.7136,6.7136,6300.0],["1987-09-21",6.7136,6.9055,6.5218,6.5218,7300.0],["1987-09-22",6.5218,6.5218,6.1382,6.1382,18200.0],["1987-09-23",6.33,6.7136,6.33,6.33,9900.0],["1987-09-24",6.5218,6.7136,6.5218,6.5218,3400.0],["1987-09-25",6.9055,7.2891,6.9055,6.9055,26200.0],["1987-09-28",6.9055,7.0973,6.7136,6.7136,10600.0],["1987-09-29",6.7136,7.0973,6.7136,6.7136,3900.0],["1987-09-30",6.9055,7.0973,6.9055,6.9055,95900.0],["1987-10-01",6.7136,6.7136,6.5218,6.5218,25700.0],["1987-10-02",6.5218,6.7136,6.33,6.33,10800.0],["1987-10-05",6.1382,6.1382,5.7545,5.7545,12300.0],["1987-10-06",5.9464,6.33,5.9464,5.9464,16200.0],["1987-10-07",6.33,6.5218,6.33,6.33,16000.0],["1987-10-08",6.33,6.7136,6.33,6.33,10100.0],["1987-10-09",6.7136,7.0973,6.7136,6.7136,33500.0],["1987-10-12",6.7136,6.7136,6.33,6.33,9300.0],["1987-10-13",6.33,6.7136,6.33,6.33,5400.0],["1987-10-14",6.33,6.7136,6.33,6.33,1900.0],["1987-10-15",6.33,6.33,6.1382,6.1382,21500.0],["1987-10-16",6.1382,6.33,6.1382,6.1382,27700.0],["1987-10-19",4.6036,4.6036,4.0282,4.0282,26600.0],["1987-10-20",4.22,4.6036,4.22,4.22,31800.0],["1987-10-21",5.1791,5.3709,5.1791,5.1791,22600.0],["1987-10-22",4.6036,4.6036,4.22,4.22,21400.0],["1987-10-23",4.22,4.4118,4.22,4.22,13700.0],["1987-10-26",3.2609,3.2609,2.6855,2.6855,41900.0],["1987-10-27",4.0282,4.4118,4.0282,4.0282,35800.0],["1987-10-28",3.8364,3.8364,3.4527,3.4527,43600.0],["1987-10-29",3.6445,3.8364,3.6445,3.6445,15600.0],["1987-10-30",3.8364,4.22,3.8364,3.8364,37200.0],["1987-11-02",3.8364,3.8364,3.4527,3.4527,10000.0],["1987-11-03",3.4527,3.6445,3.0691,3.0691,20900.0],["1987-11-04",3.2609,3.6445,3.2609,3.2609,12500.0],["1987-11-05",3.4527,3.8364,3.4527,3.4527,28800.0],["1987-11-06",3.6445,3.8364,3.6445,3.6445,19800.0],["1987-11-09",3.4527,3.4527,3.2609,3.2609,8900.0],["1987-11-10",3.2609,3.4527,3.2609,3.2609,4200.0],["1987-11-11",3.2609,3.4527,3.2609,3.2609,1700.0],["1987-11-12",3.2609,3.4527,3.2609,3.2609,36400.0],["1987-11-13",3.4527,3.8364,3.4527,3.4527,24700.0],["1987-11-16",3.4527,3.4527,3.2609,3.2609,6800.0],["1987-11-17",3.2609,3.4527,3.2609,3.2609,5100.0],["1987-11-18",3.2609,3.4527,3.2609,3.2609,11100.0],["1987-11-19",3.2609,3.4527,3.2609,3.2609,11400.0],["1987-11-20",3.6445,4.0282,3.6445,3.6445,26100.0],["1987-11-23",3.8364,4.22,3.8364,3.8364,11600.0],["1987-11-24",4.0282,4.4118,4.0282,4.0282,31800.0],["1987-11-25",4.22,4.6036,4.22,4.22,10400.0],["1987-11-27",4.6036,5.1791,4.6036,4.6036,19400.0],["1987-11-30",4.0282,4.0282,3.8364,3.8364,22300.0],["1987-12-01",3.8364,4.22,3.8364,3.8364,6000.0],["1987-12-02",3.8364,4.22,3.8364,3.8364,10100.0],["1987-12-03",3.8364,4.0282,3.6445,3.6445,10300.0],["1987-12-04",3.6445,3.8364,3.4527,3.4527,11500.0],["1987-12-07",3.4527,3.8364,3.4527,3.4527,5100.0],["1987-12-08",3.4527,3.8364,3.4527,3.4527,1000.0],["1987-12-09",3.4527,3.8364,3.4527,3.4527,5500.0],["1987-12-10",3.8364,4.0282,3.8364,3.8364,38400.0],["1987-12-11",3.8364,4.22,3.8364,3.8364,19000.0],["1987-12-14",3.8364,4.0282,3.6445,3.6445,12600.0],["1987-12-15",3.6445,4.0282,3.6445,3.6445,9600.0],["1987-12-16",4.22,4.6036,4.22,4.22,31700.0],["1987-12-17",4.6036,4.9873,4.6036,4.6036,18100.0],["1987-12-18",4.7955,5.1791,4.7955,4.7955,15800.0],["1987-12-21",4.7955,4.7955,4.4118,4.4118,19300.0],["1987-12-22",4.4118,4.7955,4.4118,4.4118,6700.0],["1987-12-23",4.4118,4.6036,4.4118,4.4118,6500.0],["1987-12-24",5.3709,5.7545,5.3709,5.3709,40200.0],["1987-12-28",5.5627,5.7545,5.5627,5.5627,37100.0],["1987-12-29",5.1791,5.1791,4.9873,4.9873,16900.0],["1987-12-30",4.9873,5.1791,4.7955,4.7955,14500.0],["1987-12-31",4.7955,4.7955,4.4118,4.4118,27800.0],["1988-01-04",5.3709,5.7545,5.3709,5.3709,28300.0],["1988-01-05",5.3709,5.7545,5.3709,5.3709,17700.0],["1988-01-06",5.3709,5.7545,5.1791,5.1791,7600.0],["1988-01-07",5.7545,5.9464,5.7545,5.7545,20300.0],["1988-01-08",5.7545,5.7545,5.3709,5.3709,10200.0],["1988-01-11",5.3709,5.5627,4.9873,4.9873,9900.0],["1988-01-12",4.9873,5.3709,4.9873,4.9873,4600.0],["1988-01-13",5.3709,5.7545,5.3709,5.3709,11800.0],["1988-01-14",5.3709,5.5627,5.3709,5.3709,9100.0],["1988-01-15",5.5627,5.7545,5.5627,5.5627,11000.0],["1988-01-18",5.5627,5.7545,5.5627,5.5627,7200.0],["1988-01-19",5.3709,5.3709,4.7955,4.7955,14700.0],["1988-01-20",4.7955,5.3709,4.7955,4.7955,6500.0],["1988-01-21",4.9873,5.1791,4.9873,4.9873,1700.0],["1988-01-22",5.1791,5.5627,5.1791,5.1791,7400.0],["1988-01-25",5.3709,5.5627,5.3709,5.3709,15200.0],["1988-01-26",5.3709,5.5627,5.1791,5.1791,2100.0],["1988-01-27",5.1791,5.5627,5.1791,5.1791,3200.0],["1988-01-28",5.1791,5.3709,4.9873,4.9873,3900.0],["1988-01-29",4.9873,5.1791,4.7955,4.7955,11400.0],["1988-02-01",4.7955,5.1791,4.7955,4.7955,2300.0],["1988-02-02",4.7955,5.1791,4.7955,4.7955,2100.0],["1988-02-03",5.1791,5.5627,5.1791,5.1791,6300.0],["1988-02-04",5.1791,5.3709,5.1791,5.1791,4700.0],["1988-02-05",5.1791,5.3709,5.1791,5.1791,6600.0],["1988-02-08",5.1791,5.3709,4.9873,4.9873,9600.0],["1988-02-09",4.9873,5.1791,4.9873,4.9873,11500.0],["1988-02-10",4.9873,5.1791,4.9873,4.9873,3000.0],["1988-02-11",4.9873,4.9873,4.7955,4.7955,7100.0],["1988-02-12",4.7955,4.9873,4.7955,4.7955,8300.0],["1988-02-16",4.9873,5.3709,4.9873,4.9873,14300.0],["1988-02-17",4.9873,5.3709,4.9873,4.9873,6300.0],["1988-02-18",5.5627,5.7545,5.5627,5.5627,22800.0],["1988-02-19",5.5627,5.7545,5.5627,5.5627,12400.0],["1988-02-22",5.5627,5.7545,5.3709,5.3709,12900.0],["1988-02-23",5.3709,5.7545,5.3709,5.3709,17900.0],["1988-02-24",5.3709,5.5627,5.3709,5.3709,12500.0],["1988-02-25",5.3709,5.5627,5.1791,5.1791,15500.0],["1988-02-26",5.3709,5.5627,5.3709,5.3709,15900.0],["1988-02-29",5.3709,5.7545,5.3709,5.3709,7700.0],["1988-03-01",5.3709,5.5627,5.3709,5.3709,9200.0],["1988-03-02",5.3709,5.5627,5.1791,5.1791,8700.0],["1988-03-03",5.1791,5.5627,5.1791,5.1791,5400.0],["1988-03-04",5.5627,5.7545,5.5627,5.5627,15000.0],["1988-03-07",5.5627,5.7545,5.5627,5.5627,12100.0],["1988-03-08",5.9464,6.1382,5.9464,5.9464,75100.0],["1988-03-09",6.5218,6.9055,6.5218,6.5218,45600.0],["1988-03-10",6.5218,6.7136,6.33,6.33,46100.0],["1988-03-11",6.5218,6.7136,6.5218,6.5218,16400.0],["1988-03-14",6.5218,6.7136,6.33,6.33,13200.0],["1988-03-15",6.33,6.7136,6.33,6.33,3600.0],["1988-03-16",6.33,6.5218,6.1382,6.1382,12400.0],["1988-03-17",6.1382,6.5218,6.1382,6.1382,11600.0],["1988-03-18",6.1382,6.1382,5.7545,5.7545,9700.0],["1988-03-21",5.7545,6.1382,5.7545,5.7545,6900.0],["1988-03-22",5.7545,5.9464,5.5627,5.5627,11300.0],["1988-03-23",5.5627,5.9464,5.5627,5.5627,5400.0],["1988-03-24",5.5627,5.9464,5.5627,5.5627,10300.0],["1988-03-25",5.5627,5.7545,5.3709,5.3709,7800.0],["1988-03-28",5.3709,5.7545,5.3709,5.3709,4100.0],["1988-03-29",5.3709,5.7545,5.3709,5.3709,7000.0],["1988-03-30",5.3709,5.5627,5.3709,5.3709,5800.0],["1988-03-31",5.5627,5.9464,5.5627,5.5627,9700.0],["1988-04-04",5.7545,6.33,5.7545,5.7545,23200.0],["1988-04-05",5.9464,6.33,5.9464,5.9464,5500.0],["1988-04-06",5.9464,6.33,5.9464,5.9464,17400.0],["1988-04-07",5.9464,6.1382,5.9464,5.9464,11100.0],["1988-04-08",5.9464,6.1382,5.7545,5.7545,18500.0],["1988-04-11",5.7545,6.1382,5.7545,5.7545,1900.0],["1988-04-12",5.7545,5.7545,5.5627,5.5627,8600.0],["1988-04-13",5.5627,5.7545,5.5627,5.5627,8700.0],["1988-04-14",5.5627,5.7545,5.3709,5.3709,17000.0],["1988-04-15",5.3709,5.3709,5.1791,5.1791,27100.0],["1988-04-18",5.1791,5.3709,5.1791,5.1791,14500.0],["1988-04-19",5.3709,5.7545,5.3709,5.3709,56100.0],["1988-04-20",5.3709,5.7545,5.3709,5.3709,5800.0],["1988-04-21",5.5627,5.7545,5.5627,5.5627,12100.0],["1988-04-22",5.5627,5.9464,5.5627,5.5627,7000.0],["1988-04-25",5.5627,5.9464,5.5627,5.5627,9500.0],["1988-04-26",5.7545,5.9464,5.7545,5.7545,8800.0],["1988-04-27",5.7545,6.1382,5.7545,5.7545,12100.0],["1988-04-28",5.7545,6.1382,5.7545,5.7545,13900.0],["1988-04-29",5.7545,6.1382,5.7545,5.7545,8200.0],["1988-05-02",5.7545,5.9464,5.7545,5.7545,12100.0],["1988-05-03",5.7545,5.7545,5.3709,5.3709,9700.0],["1988-05-04",5.5627,5.9464,5.5627,5.5627,7000.0],["1988-05-05",5.7545,5.9464,5.7545,5.7545,6200.0],["1988-05-06",5.9464,6.1382,5.9464,5.9464,20500.0],["1988-05-09",5.9464,6.33,5.9464,5.9464,6900.0],["1988-05-10",5.9464,5.9464,5.7545,5.7545,6500.0],["1988-05-11",5.7545,5.7545,5.5627,5.5627,4600.0],["1988-05-12",5.7545,6.1382,5.7545,5.7545,21000.0],["1988-05-13",5.7545,6.1382,5.5627,5.5627,21700.0],["1988-05-16",5.5627,5.9464,5.5627,5.5627,11900.0],["1988-05-17",5.5627,5.9464,5.5627,5.5627,7700.0],["1988-05-18",5.5627,5.9464,5.5627,5.5627,4200.0],["1988-05-19",5.7545,5.9464,5.7545,5.7545,12600.0],["1988-05-20",5.7545,5.9464,5.7545,5.7545,9100.0],["1988-05-23",5.7545,5.9464,5.5627,5.5627,4800.0],["1988-05-24",5.5627,5.7545,5.5627,5.5627,6500.0],["1988-05-25",5.5627,5.7545,5.5627,5.5627,1200.0],["1988-05-26",5.5627,5.7545,5.5627,5.5627,100.0],["1988-05-27",5.5627,5.7545,5.5627,5.5627,13400.0],["1988-05-31",5.5627,5.7545,5.5627,5.5627,14100.0],["1988-06-01",5.5627,5.7545,5.5627,5.5627,600.0],["1988-06-02",5.7545,6.1382,5.7545,5.7545,10000.0],["1988-06-03",5.7545,6.1382,5.7545,5.7545,13000.0],["1988-06-06",5.7545,5.9464,5.5627,5.5627,14500.0],["1988-06-07",5.5627,5.7545,5.3709,5.3709,6000.0],["1988-06-08",5.3709,5.3709,4.9873,4.9873,15100.0],["1988-06-09",5.1791,5.3709,5.1791,5.1791,6600.0],["1988-06-10",5.1791,5.3709,5.1791,5.1791,11800.0],["1988-06-13",5.3709,5.5627,5.3709,5.3709,23200.0],["1988-06-14",5.3709,5.5627,5.3709,5.3709,28700.0],["1988-06-15",5.3709,5.5627,5.1791,5.1791,19300.0],["1988-06-16",5.1791,5.3709,5.1791,5.1791,24600.0],["1988-06-17",5.1791,5.3709,4.9873,4.9873,29500.0],["1988-06-20",4.9873,5.1791,4.7955,4.7955,26700.0],["1988-06-21",4.9873,5.1791,4.9873,4.9873,10500.0],["1988-06-22",5.3709,5.7545,5.3709,5.3709,18300.0],["1988-06-23",5.3709,5.7545,5.3709,5.3709,15400.0],["1988-06-24",5.5627,5.7545,5.5627,5.5627,14300.0],["1988-06-27",5.5627,5.7545,5.5627,5.5627,3800.0],["1988-06-28",6.1382,6.33,6.1382,6.1382,41900.0],["1988-06-29",6.1382,6.1382,5.9464,5.9464,27000.0],["1988-06-30",5.9464,5.9464,5.7545,5.7545,2900.0],["1988-07-01",5.7545,6.1382,5.7545,5.7545,11400.0],["1988-07-05",5.7545,6.1382,5.7545,5.7545,3600.0],["1988-07-06",5.7545,5.7545,5.3709,5.3709,11400.0],["1988-07-07",5.3709,5.5627,5.3709,5.3709,3200.0],["1988-07-08",5.7545,5.9464,5.7545,5.7545,11100.0],["1988-07-11",5.7545,5.9464,5.7545,5.7545,7200.0],["1988-07-12",5.7545,5.7545,5.3709,5.3709,14200.0],["1988-07-13",5.5627,5.7545,5.5627,5.5627,4600.0],["1988-07-14",5.5627,5.9464,5.5627,5.5627,13900.0],["1988-07-15",5.5627,5.7545,5.5627,5.5627,15900.0],["1988-07-18",5.5627,5.7545,5.5627,5.5627,9900.0],["1988-07-19",5.5627,5.7545,5.5627,5.5627,16000.0],["1988-07-20",5.5627,5.5627,5.3709,5.3709,12200.0],["1988-07-21",5.3709,5.3709,4.9873,4.9873,20600.0],["1988-07-22",4.9873,5.3709,4.9873,4.9873,6000.0],["1988-07-25",5.5627,5.7545,5.5627,5.5627,14100.0],["1988-07-26",5.5627,5.5627,5.3709,5.3709,15200.0],["1988-07-27",5.3709,5.5627,5.3709,5.3709,3400.0],["1988-07-28",5.3709,5.3709,5.1791,5.1791,9800.0],["1988-07-29",5.3709,5.5627,5.3709,5.3709,10800.0],["1988-08-01",5.5627,5.7545,5.5627,5.5627,18500.0],["1988-08-02",5.7545,5.9464,5.7545,5.7545,13200.0],["1988-08-03",5.7545,5.7545,5.3709,5.3709,9200.0],["1988-08-04",5.5627,5.9464,5.5627,5.5627,7400.0],["1988-08-05",5.5627,5.7545,5.5627,5.5627,9500.0],["1988-08-08",5.5627,5.9464,5.5627,5.5627,26100.0],["1988-08-09",5.5627,5.7545,5.5627,5.5627,6600.0],["1988-08-10",5.5627,5.7545,5.5627,5.5627,7800.0],["1988-08-11",5.5627,5.7545,5.5627,5.5627,17900.0],["1988-08-12",5.5627,5.9464,5.5627,5.5627,11100.0],["1988-08-15",5.5627,5.7545,5.3709,5.3709,11900.0],["1988-08-16",5.5627,5.7545,5.5627,5.5627,9000.0],["1988-08-17",5.5627,5.7545,5.5627,5.5627,5200.0],["1988-08-18",5.5627,5.7545,5.5627,5.5627,11500.0],["1988-08-19",5.5627,5.7545,5.5627,5.5627,3900.0],["1988-08-22",5.5627,5.7545,5.5627,5.5627,4200.0],["1988-08-23",5.7545,5.9464,5.7545,5.7545,26100.0],["1988-08-24",6.1382,6.33,6.1382,6.1382,55500.0],["1988-08-25",6.1382,6.33,5.9464,5.9464,13500.0],["1988-08-26",5.9464,6.33,5.9464,5.9464,10100.0],["1988-08-29",6.1382,6.33,6.1382,6.1382,3800.0],["1988-08-30",6.1382,6.33,6.1382,6.1382,14500.0],["1988-08-31",6.1382,6.33,6.1382,6.1382,18200.0],["1988-09-01",6.1382,6.5218,6.1382,6.1382,8900.0],["1988-09-02",6.33,6.7136,6.33,6.33,23200.0],["1988-09-06",6.33,6.5218,6.33,6.33,6700.0],["1988-09-07",6.5218,6.9055,6.5218,6.5218,24500.0],["1988-09-08",6.9055,7.2891,6.9055,6.9055,34800.0],["1988-09-09",7.0973,7.2891,7.0973,7.0973,22400.0],["1988-09-12",7.0973,7.0973,6.9055,6.9055,32500.0],["1988-09-13",7.0973,7.2891,7.0973,7.0973,26100.0],["1988-09-14",7.0973,7.2891,7.0973,7.0973,9000.0],["1988-09-15",7.0973,7.2891,7.0973,7.0973,18400.0],["1988-09-16",7.0973,7.2891,7.0973,7.0973,16900.0],["1988-09-19",7.0973,7.2891,7.0973,7.0973,12700.0],["1988-09-20",7.2891,7.6727,7.2891,7.2891,28200.0],["1988-09-21",7.4809,7.8645,7.4809,7.4809,79400.0],["1988-09-22",7.4809,8.0564,7.4809,7.4809,16400.0],["1988-09-23",7.4809,7.8645,7.4809,7.4809,8500.0],["1988-09-26",7.4809,7.4809,7.0973,7.0973,12000.0],["1988-09-27",7.0973,7.0973,6.9055,6.9055,22300.0],["1988-09-28",7.0973,7.4809,7.0973,7.0973,11200.0],["1988-09-29",7.0973,7.4809,7.0973,7.0973,97600.0],["1988-09-30",7.0973,7.2891,7.0973,7.0973,9100.0],["1988-10-03",7.0973,7.2891,7.0973,7.0973,12800.0],["1988-10-04",7.0973,7.2891,7.0973,7.0973,8000.0],["1988-10-05",6.9055,6.9055,6.7136,6.7136,17200.0],["1988-10-06",6.7136,6.9055,6.7136,6.7136,8300.0],["1988-10-07",6.7136,6.7136,6.5218,6.5218,27900.0],["1988-10-10",6.5218,6.7136,6.5218,6.5218,14500.0],["1988-10-11",6.5218,6.7136,6.5218,6.5218,125200.0],["1988-10-12",6.5218,6.8095,6.5218,6.5218,6000.0],["1988-10-13",6.9055,7.0973,6.9055,6.9055,26900.0],["1988-10-14",7.2891,7.4809,7.2891,7.2891,38100.0],["1988-10-17",7.2891,7.4809,7.0973,7.0973,7800.0],["1988-10-18",7.0973,7.4809,7.0973,7.0973,1100.0],["1988-10-19",7.0973,7.2891,7.0973,7.0973,6800.0],["1988-10-20",7.2891,7.4809,7.2891,7.2891,23600.0],["1988-10-21",7.2891,7.4809,7.2891,7.2891,18500.0],["1988-10-24",7.2891,7.4809,7.2891,7.2891,18100.0],["1988-10-25",7.2891,7.2891,7.0973,7.0973,6700.0],["1988-10-26",7.0973,7.4809,7.0973,7.0973,14500.0],["1988-10-27",7.0973,7.0973,6.9055,6.9055,23700.0],["1988-10-28",6.9055,7.0973,6.9055,6.9055,20400.0],["1988-10-31",6.9055,7.0973,6.9055,6.9055,22900.0],["1988-11-01",6.9055,7.0973,6.9055,6.9055,22400.0],["1988-11-02",6.7136,6.7136,6.33,6.33,20000.0],["1988-11-03",6.5218,6.7136,6.5218,6.5218,15400.0],["1988-11-04",6.5218,6.7136,6.5218,6.5218,19400.0],["1988-11-07",6.5218,6.7136,6.33,6.33,15300.0],["1988-11-08",6.33,6.7136,6.33,6.33,1900.0],["1988-11-09",6.33,6.7136,6.33,6.33,14200.0],["1988-11-10",6.1382,6.1382,5.9464,5.9464,25500.0],["1988-11-11",5.9464,6.1382,5.9464,5.9464,5000.0],["1988-11-14",5.9464,5.9464,5.7545,5.7545,20200.0],["1988-11-15",5.7545,5.9464,5.7545,5.7545,3600.0],["1988-11-16",5.7545,5.7545,5.3709,5.3709,13400.0],["1988-11-17",5.7545,5.9464,5.7545,5.7545,14000.0],["1988-11-18",5.7545,5.9464,5.5627,5.5627,1000.0],["1988-11-21",5.5627,5.7545,5.5627,5.5627,5600.0],["1988-11-22",5.5627,5.5627,5.3709,5.3709,8600.0],["1988-11-23",5.3709,5.7545,5.3709,5.3709,1600.0],["1988-11-25",5.3709,5.7545,5.3709,5.3709,4600.0],["1988-11-28",5.3709,5.7545,5.3709,5.3709,1900.0],["1988-11-29",5.5627,5.9464,5.5627,5.5627,18500.0],["1988-11-30",5.9464,6.1382,5.9464,5.9464,5500.0],["1988-12-01",5.9464,6.1382,5.7545,5.7545,33100.0],["1988-12-02",5.7545,6.1382,5.7545,5.7545,13300.0],["1988-12-05",5.7545,6.1382,5.7545,5.7545,12400.0],["1988-12-06",5.7545,5.9464,5.7545,5.7545,20200.0],["1988-12-07",5.7545,5.9464,5.7545,5.7545,5400.0],["1988-12-08",5.7545,5.9464,5.7545,5.7545,12500.0],["1988-12-09",5.7545,5.9464,5.5627,5.5627,5500.0],["1988-12-12",5.3709,5.3709,4.9873,4.9873,28100.0],["1988-12-13",4.9873,5.1791,4.9873,4.9873,28700.0],["1988-12-14",4.9873,5.1791,4.9873,4.9873,68600.0],["1988-12-15",5.1791,5.3709,5.1791,5.1791,44100.0],["1988-12-16",5.1791,5.3709,5.1791,5.1791,38300.0],["1988-12-19",5.7545,5.9464,5.7545,5.7545,118200.0],["1988-12-20",5.9464,6.1382,5.9464,5.9464,34700.0],["1988-12-21",5.9464,5.9464,5.7545,5.7545,12200.0],["1988-12-22",5.7545,5.9464,5.7545,5.7545,13800.0],["1988-12-23",5.7545,5.9464,5.7545,5.7545,17000.0],["1988-12-27",5.7545,5.9464,5.7545,5.7545,70500.0],["1988-12-28",5.7545,5.9464,5.7545,5.7545,33200.0],["1988-12-29",5.7545,5.7545,5.5627,5.5627,41700.0],["1988-12-30",5.5627,5.7545,5.5627,5.5627,13600.0],["1989-01-03",5.5627,5.7545,5.5627,5.5627,10700.0],["1989-01-04",5.5627,5.7545,5.5627,5.5627,15900.0],["1989-01-05",5.5627,5.7545,5.5627,5.5627,10500.0],["1989-01-06",5.5627,5.7545,5.5627,5.5627,15300.0],["1989-01-09",5.5627,5.7545,5.5627,5.5627,13500.0],["1989-01-10",5.5627,5.7545,5.5627,5.5627,9300.0],["1989-01-11",5.5627,5.7545,5.5627,5.5627,401300.0],["1989-01-12",6.33,6.7136,6.33,6.33,159600.0],["1989-01-13",6.33,6.7136,6.33,6.33,23800.0],["1989-01-16",6.5218,6.7136,6.5218,6.5218,22900.0],["1989-01-17",6.9055,7.0973,6.9055,6.9055,50900.0],["1989-01-18",6.9055,6.9055,6.7136,6.7136,45700.0],["1989-01-19",6.7136,6.9055,6.7136,6.7136,26500.0],["1989-01-20",6.7136,6.9055,6.7136,6.7136,18400.0],["1989-01-23",6.7136,6.9055,6.7136,6.7136,9200.0],["1989-01-24",6.7136,6.7136,6.5218,6.5218,34700.0],["1989-01-25",6.5218,6.7136,6.5218,6.5218,20700.0],["1989-01-26",6.5218,6.5218,6.33,6.33,46800.0],["1989-01-27",6.7136,6.9055,6.7136,6.7136,48600.0],["1989-01-30",6.7136,6.9055,6.7136,6.7136,34000.0],["1989-01-31",6.7136,7.0973,6.7136,6.7136,39000.0],["1989-02-01",6.7136,6.9055,6.7136,6.7136,13700.0],["1989-02-02",7.0973,7.2891,7.0973,7.0973,45300.0],["1989-02-03",7.2891,7.4809,7.2891,7.2891,35300.0],["1989-02-06",7.0973,7.0973,6.9055,6.9055,42300.0],["1989-02-07",6.9055,7.0973,6.7136,6.7136,23100.0],["1989-02-08",6.9055,7.2891,6.9055,6.9055,26300.0],["1989-02-09",6.9055,7.2891,6.9055,6.9055,11400.0],["1989-02-10",6.9055,7.0973,6.9055,6.9055,22300.0],["1989-02-13",6.33,6.33,6.1382,6.1382,85300.0],["1989-02-14",5.9464,5.9464,5.5627,5.5627,57100.0],["1989-02-15",5.7545,6.1382,5.7545,5.7545,36900.0],["1989-02-16",5.7545,5.9464,5.7545,5.7545,25400.0],["1989-02-17",5.9464,6.1382,5.9464,5.9464,9900.0],["1989-02-21",5.9464,5.9464,5.7545,5.7545,8900.0],["1989-02-22",5.5627,5.5627,5.3709,5.3709,23000.0],["1989-02-23",5.3709,5.5627,5.3709,5.3709,38500.0],["1989-02-24",5.3709,5.5627,5.3709,5.3709,23700.0],["1989-02-27",5.3709,5.3709,4.9873,4.9873,29800.0],["1989-02-28",5.5627,5.7545,5.5627,5.5627,33600.0],["1989-03-01",5.5627,5.7545,5.5627,5.5627,23600.0],["1989-03-02",5.5627,5.7545,5.3709,5.3709,24400.0],["1989-03-03",5.7545,5.9464,5.7545,5.7545,9900.0],["1989-03-06",5.7545,5.7545,5.5627,5.5627,12100.0],["1989-03-07",5.3709,5.3709,5.1791,5.1791,47900.0],["1989-03-08",5.3709,5.5627,5.3709,5.3709,23500.0],["1989-03-09",5.5627,5.7545,5.5627,5.5627,48100.0],["1989-03-10",5.7545,5.9464,5.7545,5.7545,46800.0],["1989-03-13",5.9464,6.33,5.9464,5.9464,61400.0],["1989-03-14",5.9464,6.1382,5.7545,5.7545,5200.0],["1989-03-15",5.7545,6.1382,5.7545,5.7545,7800.0],["1989-03-16",6.33,6.5218,6.33,6.33,64400.0],["1989-03-17",6.1382,6.1382,5.7545,5.7545,21800.0],["1989-03-20",5.7545,5.9464,5.5627,5.5627,19100.0],["1989-03-21",5.9464,6.33,5.9464,5.9464,42200.0],["1989-03-22",5.9464,6.1382,5.9464,5.9464,24300.0],["1989-03-23",5.9464,6.1382,5.9464,5.9464,17200.0],["1989-03-27",5.9464,6.1382,5.9464,5.9464,11500.0],["1989-03-28",5.9464,6.1382,5.9464,5.9464,7900.0],["1989-03-29",5.9464,5.9464,5.7545,5.7545,24400.0],["1989-03-30",5.7545,5.9464,5.7545,5.7545,17700.0],["1989-03-31",5.7545,5.9464,5.7545,5.7545,36700.0],["1989-04-03",5.5627,5.5627,5.3709,5.3709,40500.0],["1989-04-04",5.3709,5.5627,5.3709,5.3709,37900.0],["1989-04-05",5.3709,5.5627,5.3709,5.3709,21000.0],["1989-04-06",5.5627,5.7545,5.5627,5.5627,65900.0],["1989-04-07",5.3709,5.3709,5.275,5.275,27900.0],["1989-04-10",5.275,5.275,5.0832,5.0832,40500.0],["1989-04-11",5.1791,5.3709,5.1791,5.1791,18100.0],["1989-04-12",5.1791,5.3709,5.1791,5.1791,19900.0],["1989-04-13",4.8914,4.8914,4.6995,4.6995,50700.0],["1989-04-14",4.6995,4.7955,4.6036,4.6036,51000.0],["1989-04-17",4.6036,4.7955,4.6036,4.6036,58500.0],["1989-04-18",4.7955,5.1791,4.7955,4.7955,43000.0],["1989-04-19",4.9873,5.1791,4.9873,4.9873,48500.0],["1989-04-20",5.1791,5.3709,5.1791,5.1791,73200.0],["1989-04-21",5.5627,5.7545,5.5627,5.5627,106300.0],["1989-04-24",5.5627,5.5627,5.1791,5.1791,74400.0],["1989-04-25",5.3709,5.6586,5.3709,5.3709,47200.0],["1989-04-26",6.1382,6.33,6.1382,6.1382,64300.0],["1989-04-27",5.7545,5.7545,5.4668,5.4668,39700.0],["1989-04-28",5.4668,5.5627,5.1791,5.1791,41100.0],["1989-05-01",5.5627,5.6586,5.5627,5.5627,10900.0],["1989-05-02",4.9873,4.9873,4.7955,4.7955,132800.0],["1989-05-03",4.8914,5.0832,4.8914,4.8914,131900.0],["1989-05-04",4.8914,4.8914,4.7955,4.7955,64900.0],["1989-05-05",4.7955,4.7955,4.6036,4.6036,111200.0],["1989-05-08",4.6995,4.7955,4.6995,4.6995,41900.0],["1989-05-09",4.6995,4.7955,4.6036,4.6036,22000.0],["1989-05-10",4.6995,4.8914,4.6995,4.6995,10100.0],["1989-05-11",4.7955,4.9873,4.7955,4.7955,74200.0],["1989-05-12",4.7955,4.9873,4.7955,4.7955,20500.0],["1989-05-15",4.7955,4.8914,4.7955,4.7955,33900.0],["1989-05-16",4.7955,4.8914,4.6995,4.6995,47200.0],["1989-05-17",4.6995,4.7955,4.6036,4.6036,27600.0],["1989-05-18",4.6036,4.7955,4.6036,4.6036,12500.0],["1989-05-19",4.6036,4.7955,4.6036,4.6036,25200.0],["1989-05-22",4.6036,4.6036,4.5077,4.5077,30100.0],["1989-05-23",4.5077,4.6036,4.3159,4.3159,42100.0],["1989-05-24",4.3159,4.4118,4.3159,4.3159,85500.0],["1989-05-25",4.3159,4.4118,4.3159,4.3159,32800.0],["1989-05-26",4.3159,4.4118,4.3159,4.3159,38700.0],["1989-05-30",4.5077,4.6036,4.5077,4.5077,43400.0],["1989-05-31",4.6036,4.6995,4.6036,4.6036,40500.0],["1989-06-01",4.6036,4.6995,4.5077,4.5077,33800.0],["1989-06-02",4.5077,4.6995,4.5077,4.5077,12600.0],["1989-06-05",4.5077,4.6036,4.4118,4.4118,21000.0],["1989-06-06",4.4118,4.6036,4.4118,4.4118,3900.0],["1989-06-07",4.4118,4.6036,4.4118,4.4118,22800.0],["1989-06-08",4.4118,4.5077,4.4118,4.4118,14500.0],["1989-06-09",4.4118,4.6036,4.4118,4.4118,39800.0],["1989-06-12",4.4118,4.6036,4.4118,4.4118,8200.0],["1989-06-13",4.4118,4.5077,4.4118,4.4118,21600.0],["1989-06-14",4.4118,4.5077,4.4118,4.4118,15600.0],["1989-06-15",4.4118,4.5077,4.3159,4.3159,17000.0],["1989-06-16",4.3159,4.4118,4.3159,4.3159,19600.0],["1989-06-19",4.3159,4.5077,4.3159,4.3159,7400.0],["1989-06-20",4.3159,4.4118,4.22,4.22,20200.0],["1989-06-21",4.22,4.3159,4.1241,4.1241,8800.0],["1989-06-22",4.1241,4.22,4.1241,4.1241,22800.0],["1989-06-23",4.22,4.3159,4.22,4.22,15900.0],["1989-06-26",4.22,4.3159,4.22,4.22,4700.0],["1989-06-27",4.22,4.3159,4.22,4.22,23400.0],["1989-06-28",4.22,4.3159,4.22,4.22,30400.0],["1989-06-29",4.22,4.22,4.0282,4.0282,19500.0],["1989-06-30",4.0282,4.22,4.0282,4.0282,23200.0],["1989-07-03",4.0282,4.22,4.0282,4.0282,3300.0],["1989-07-05",4.0282,4.22,4.0282,4.0282,23000.0],["1989-07-06",4.22,4.3159,4.22,4.22,42900.0],["1989-07-07",4.4118,4.6036,4.4118,4.4118,27800.0],["1989-07-10",4.4118,4.6036,4.4118,4.4118,39800.0],["1989-07-11",4.4118,4.5077,4.4118,4.4118,14800.0],["1989-07-12",4.4118,4.5077,4.3159,4.3159,14400.0],["1989-07-13",4.3159,4.4118,4.22,4.22,14300.0],["1989-07-14",4.22,4.3159,4.1241,4.1241,30800.0],["1989-07-17",4.1241,4.3159,4.1241,4.1241,13000.0],["1989-07-18",4.0282,4.0282,3.8364,3.8364,18300.0],["1989-07-19",3.9323,4.1241,3.9323,3.9323,34200.0],["1989-07-20",4.0282,4.22,4.0282,4.0282,56900.0],["1989-07-21",4.22,4.3159,4.22,4.22,38000.0],["1989-07-24",4.22,4.3159,4.22,4.22,12500.0],["1989-07-25",4.6036,4.6995,4.6036,4.6036,35800.0],["1989-07-26",4.5077,4.5077,4.4118,4.4118,38500.0],["1989-07-27",4.4118,4.5077,4.4118,4.4118,16300.0],["1989-07-28",4.4118,4.5077,4.4118,4.4118,25900.0],["1989-07-31",4.6036,4.7955,4.6036,4.6036,58700.0],["1989-08-01",4.6995,4.7955,4.6995,4.6995,24300.0],["1989-08-02",4.8914,5.1791,4.8914,4.8914,28800.0],["1989-08-03",4.8914,4.9873,4.7955,4.7955,38200.0],["1989-08-04",4.7955,4.9873,4.7955,4.7955,30800.0],["1989-08-07",4.7955,4.9873,4.7955,4.7955,4100.0],["1989-08-08",4.8914,5.0832,4.8914,4.8914,5500.0],["1989-08-09",4.8914,5.0832,4.8914,4.8914,20900.0],["1989-08-10",4.8914,4.9873,4.8914,4.8914,23100.0],["1989-08-11",4.7955,4.7955,4.6036,4.6036,33200.0],["1989-08-14",4.6036,4.6036,4.5077,4.5077,16400.0],["1989-08-15",4.5077,4.5077,4.3159,4.3159,22300.0],["1989-08-16",4.4118,4.6036,4.4118,4.4118,12200.0],["1989-08-17",4.4118,4.6036,4.4118,4.4118,26700.0],["1989-08-18",4.7955,4.9873,4.7955,4.7955,74700.0],["1989-08-21",4.6036,4.6036,4.4118,4.4118,32700.0],["1989-08-22",4.4118,4.5077,4.3159,4.3159,14900.0],["1989-08-23",4.6036,4.7955,4.6036,4.6036,40200.0],["1989-08-24",4.6036,4.6036,4.4118,4.4118,13600.0],["1989-08-25",4.4118,4.6036,4.4118,4.4118,1500.0],["1989-08-28",4.4118,4.6036,4.4118,4.4118,9400.0],["1989-08-29",4.5077,4.6995,4.5077,4.5077,29000.0],["1989-08-30",4.5077,4.6995,4.5077,4.5077,6600.0],["1989-08-31",4.5077,4.6995,4.5077,4.5077,16100.0],["1989-09-01",4.5077,4.6036,4.5077,4.5077,16200.0],["1989-09-05",4.5077,4.6036,4.4118,4.4118,17100.0],["1989-09-06",4.4118,4.4118,4.22,4.22,12300.0],["1989-09-07",4.22,4.4118,4.22,4.22,9700.0],["1989-09-08",4.22,4.4118,4.22,4.22,8200.0],["1989-09-11",4.22,4.4118,4.22,4.22,11300.0],["1989-09-12",4.22,4.4118,4.22,4.22,7400.0],["1989-09-13",4.22,4.4118,4.22,4.22,12200.0],["1989-09-14",4.22,4.4118,4.22,4.22,15500.0],["1989-09-15",4.22,4.4118,4.22,4.22,12300.0],["1989-09-18",4.22,4.4118,4.22,4.22,27500.0],["1989-09-19",4.22,4.4118,4.22,4.22,4400.0],["1989-09-20",4.22,4.4118,4.22,4.22,19000.0],["1989-09-21",4.22,4.3159,4.22,4.22,35700.0],["1989-09-22",4.22,4.4118,4.22,4.22,65200.0],["1989-09-25",4.22,4.3159,4.22,4.22,22000.0],["1989-09-26",4.22,4.4118,4.22,4.22,26100.0],["1989-09-27",4.22,4.3159,4.22,4.22,27100.0],["1989-09-28",4.22,4.3159,4.22,4.22,53700.0],["1989-09-29",4.22,4.3159,4.22,4.22,28400.0],["1989-10-02",4.22,4.3159,4.22,4.22,19900.0],["1989-10-03",4.22,4.3159,4.22,4.22,25000.0],["1989-10-04",4.22,4.3159,4.22,4.22,53600.0],["1989-10-05",4.9873,5.3709,4.9873,4.9873,137800.0],["1989-10-06",5.0832,5.1791,5.0832,5.0832,106400.0],["1989-10-09",5.0832,5.1791,4.8914,4.8914,40100.0],["1989-10-10",4.8914,5.0832,4.8914,4.8914,44800.0],["1989-10-11",4.9873,5.1791,4.9873,4.9873,25200.0],["1989-10-12",5.0832,5.1791,5.0832,5.0832,18500.0],["1989-10-13",4.7955,4.7955,4.5077,4.5077,58300.0],["1989-10-16",4.5077,4.5077,4.4118,4.4118,49400.0],["1989-10-17",4.4118,4.5077,4.3159,4.3159,16000.0],["1989-10-18",4.3159,4.5077,4.3159,4.3159,10900.0],["1989-10-19",4.5077,4.6995,4.5077,4.5077,24600.0],["1989-10-20",4.5077,4.6995,4.5077,4.5077,4100.0],["1989-10-23",4.5077,4.6995,4.5077,4.5077,16100.0],["1989-10-24",4.4118,4.4118,4.22,4.22,18300.0],["1989-10-25",4.4118,4.6036,4.4118,4.4118,10800.0],["1989-10-26",4.4118,4.6036,4.4118,4.4118,63400.0],["1989-10-27",4.4118,4.5077,4.3159,4.3159,51800.0],["1989-10-30",4.3159,4.5077,4.3159,4.3159,11600.0],["1989-10-31",4.3159,4.5077,4.3159,4.3159,11000.0],["1989-11-01",4.3159,4.5077,4.3159,4.3159,6500.0],["1989-11-02",4.3159,4.4118,4.22,4.22,16900.0],["1989-11-03",4.22,4.4118,4.22,4.22,19400.0],["1989-11-06",4.22,4.4118,4.22,4.22,21600.0],["1989-11-07",4.22,4.4118,4.22,4.22,144200.0],["1989-11-08",4.3159,4.5077,4.3159,4.3159,41000.0],["1989-11-09",4.5077,4.7955,4.5077,4.5077,51500.0],["1989-11-10",4.6036,4.8914,4.6036,4.6036,33300.0],["1989-11-13",4.6036,4.7955,4.6036,4.6036,4200.0],["1989-11-14",4.6036,4.7955,4.6036,4.6036,38000.0],["1989-11-15",4.6036,4.7955,4.6036,4.6036,24200.0],["1989-11-16",4.6036,4.7955,4.6036,4.6036,20900.0],["1989-11-17",4.6036,4.7955,4.6036,4.6036,27800.0],["1989-11-20",4.6036,4.7955,4.6036,4.6036,21300.0],["1989-11-21",4.6036,4.7955,4.6036,4.6036,29500.0],["1989-11-22",4.6036,4.7955,4.6036,4.6036,34300.0],["1989-11-24",4.6036,4.7955,4.6036,4.6036,8200.0],["1989-11-27",4.6036,4.7955,4.6036,4.6036,6500.0],["1989-11-28",4.8914,5.1791,4.8914,4.8914,16300.0],["1989-11-29",4.8914,4.9873,4.7955,4.7955,54100.0],["1989-11-30",4.7955,4.9873,4.7955,4.7955,32900.0],["1989-12-01",4.7955,5.0832,4.7955,4.7955,16400.0],["1989-12-04",4.7955,5.0832,4.7955,4.7955,12300.0],["1989-12-05",4.7955,4.9873,4.7955,4.7955,9300.0],["1989-12-06",5.275,5.4668,5.275,5.275,56800.0],["1989-12-07",5.4668,5.7545,5.4668,5.4668,69000.0],["1989-12-08",5.4668,5.5627,5.275,5.275,60700.0],["1989-12-11",5.275,5.6586,5.275,5.275,8700.0],["1989-12-12",5.4668,5.6586,5.4668,5.4668,55800.0],["1989-12-13",5.4668,5.4668,5.275,5.275,68400.0],["1989-12-14",5.1791,5.1791,4.8914,4.8914,27800.0],["1989-12-15",4.8914,5.0832,4.8914,4.8914,13700.0],["1989-12-18",4.8914,4.9873,4.7955,4.7955,26100.0],["1989-12-19",4.7955,5.0832,4.7955,4.7955,24700.0],["1989-12-20",4.7955,4.9873,4.7955,4.7955,10700.0],["1989-12-21",4.7955,4.9873,4.7955,4.7955,40400.0],["1989-12-22",4.7955,4.9873,4.7955,4.7955,13000.0],["1989-12-26",4.7955,5.1791,4.7955,4.7955,6400.0],["1989-12-27",4.7955,4.9873,4.7955,4.7955,23600.0],["1989-12-28",4.7955,4.7955,4.6036,4.6036,13000.0],["1989-12-29",4.6036,4.7955,4.6036,4.6036,15400.0],["1990-01-02",4.6036,4.7955,4.6036,4.6036,24800.0],["1990-01-03",4.6036,4.7955,4.6036,4.6036,18500.0],["1990-01-04",4.6036,4.7955,4.4118,4.4118,39600.0],["1990-01-05",4.4118,4.6995,4.4118,4.4118,17600.0],["1990-01-08",4.4118,4.6995,4.4118,4.4118,13500.0],["1990-01-09",4.4118,4.6995,4.4118,4.4118,13500.0],["1990-01-10",4.4118,4.6995,4.4118,4.4118,15200.0],["1990-01-11",4.4118,4.6995,4.4118,4.4118,19900.0],["1990-01-12",4.4118,4.6036,4.4118,4.4118,19500.0],["1990-01-15",4.4118,4.5077,4.22,4.22,7300.0],["1990-01-16",4.3159,4.5077,4.3159,4.3159,39000.0],["1990-01-17",4.4118,4.6036,4.4118,4.4118,34700.0],["1990-01-18",4.6995,4.9873,4.6995,4.6995,33600.0],["1990-01-19",4.8914,5.0832,4.8914,4.8914,30200.0],["1990-01-22",4.8914,4.9873,4.7955,4.7955,23800.0],["1990-01-23",4.7955,4.8914,4.6036,4.6036,16800.0],["1990-01-24",4.6036,4.6036,4.4118,4.4118,41800.0],["1990-01-25",4.4118,4.4118,4.3159,4.3159,17200.0],["1990-01-26",4.3159,4.4118,4.22,4.22,9300.0],["1990-01-29",4.22,4.3159,4.22,4.22,8400.0],["1990-01-30",4.22,4.22,3.8364,3.8364,19400.0],["1990-01-31",3.9323,4.0282,3.9323,3.9323,23200.0],["1990-02-01",4.0282,4.22,4.0282,4.0282,15200.0],["1990-02-02",4.22,4.3159,4.22,4.22,14300.0],["1990-02-05",4.22,4.4118,4.22,4.22,6000.0],["1990-02-06",4.22,4.3159,4.1241,4.1241,8200.0],["1990-02-07",4.22,4.3159,4.22,4.22,5000.0],["1990-02-08",4.22,4.3159,4.22,4.22,7500.0],["1990-02-09",4.22,4.3159,4.22,4.22,10300.0],["1990-02-12",4.22,4.3159,4.22,4.22,15800.0],["1990-02-13",4.22,4.22,4.1241,4.1241,8100.0],["1990-02-14",4.22,4.3159,4.22,4.22,26700.0],["1990-02-15",4.1241,4.1241,4.0282,4.0282,26500.0],["1990-02-16",4.0282,4.22,4.0282,4.0282,15700.0],["1990-02-20",4.0282,4.1241,3.9323,3.9323,8900.0],["1990-02-21",3.9323,4.1241,3.8364,3.8364,20000.0],["1990-02-22",3.8364,4.0282,3.8364,3.8364,29400.0],["1990-02-23",3.9323,4.0282,3.9323,3.9323,54000.0],["1990-02-26",4.0282,4.22,4.0282,4.0282,30600.0],["1990-02-27",4.0282,4.22,4.0282,4.0282,10300.0],["1990-02-28",4.0282,4.22,4.0282,4.0282,17800.0],["1990-03-01",4.0282,4.22,4.0282,4.0282,18400.0],["1990-03-02",4.1241,4.3159,4.1241,4.1241,37000.0],["1990-03-05",4.1241,4.3159,4.1241,4.1241,5100.0],["1990-03-06",4.22,4.4118,4.22,4.22,18100.0],["1990-03-07",4.22,4.3159,4.1241,4.1241,11300.0],["1990-03-08",4.1241,4.1241,3.9323,3.9323,55300.0],["1990-03-09",3.9323,4.1241,3.9323,3.9323,7100.0],["1990-03-12",3.9323,4.1241,3.8364,3.8364,19400.0],["1990-03-13",3.9323,4.1241,3.9323,3.9323,22400.0],["1990-03-14",3.9323,4.1241,3.9323,3.9323,26800.0],["1990-03-15",4.0282,4.22,4.0282,4.0282,24100.0],["1990-03-16",4.0282,4.22,4.0282,4.0282,12700.0],["1990-03-19",4.0282,4.22,4.0282,4.0282,9000.0],["1990-03-20",4.1241,4.3159,4.1241,4.1241,11300.0],["1990-03-21",4.1241,4.3159,4.1241,4.1241,7400.0],["1990-03-22",4.1241,4.3159,4.1241,4.1241,7000.0],["1990-03-23",4.1241,4.3159,4.1241,4.1241,6600.0],["1990-03-26",4.1241,4.3159,4.0282,4.0282,12900.0],["1990-03-27",4.0282,4.3159,4.0282,4.3159,100.0],["1990-03-28",4.3159,4.3159,4.1241,4.22,11600.0],["1990-03-29",4.22,4.3159,4.1241,4.1241,5600.0],["1990-03-30",4.22,4.6995,4.22,4.6995,12900.0],["1990-04-02",4.5077,4.5077,4.22,4.4118,12200.0],["1990-04-03",4.22,4.22,4.1241,4.22,8000.0],["1990-04-04",4.22,4.3159,3.8364,4.3159,16500.0],["1990-04-05",4.3159,4.4118,4.22,4.22,3600.0],["1990-04-06",4.22,4.4118,4.1241,4.4118,5200.0],["1990-04-09",4.4118,4.4118,4.22,4.4118,10000.0],["1990-04-10",4.4118,4.5077,4.3159,4.5077,6600.0],["1990-04-11",4.5077,4.5077,4.4118,4.5077,8200.0],["1990-04-12",4.5077,4.6995,4.5077,4.6036,12400.0],["1990-04-16",4.6036,4.6036,4.5077,4.6036,1800.0],["1990-04-17",4.5077,4.5077,4.4118,4.4118,9800.0],["1990-04-18",4.4118,4.6036,4.4118,4.6036,19300.0],["1990-04-19",4.6036,4.7955,4.5077,4.7955,6600.0],["1990-04-20",4.6995,4.6995,3.9323,4.1241,25200.0],["1990-04-23",4.1241,4.1241,3.5486,4.1241,23000.0],["1990-04-24",4.1241,4.22,3.9323,4.22,18300.0],["1990-04-25",4.22,4.4118,4.0282,4.22,11500.0],["1990-04-26",4.22,5.3709,4.1241,5.3709,67600.0],["1990-04-27",5.3709,6.0423,5.1791,5.3709,73300.0],["1990-04-30",5.3709,5.4668,5.0832,5.275,28500.0],["1990-05-01",5.275,5.8505,5.275,5.8505,57300.0],["1990-05-02",5.8505,5.9464,5.4668,5.8505,48800.0],["1990-05-03",5.8505,6.0423,5.7545,6.0423,30300.0],["1990-05-04",6.0423,6.5218,5.9464,6.4259,74900.0],["1990-05-07",6.4259,7.1932,6.33,6.6177,59900.0],["1990-05-08",6.6177,6.8095,6.1382,6.1382,60200.0],["1990-05-09",6.1382,6.33,6.1382,6.1382,22800.0],["1990-05-10",6.1382,6.4259,6.1382,6.4259,31300.0],["1990-05-11",6.4259,6.4259,6.0423,6.33,25500.0],["1990-05-14",6.33,6.4259,5.8505,6.1382,20500.0],["1990-05-15",6.1382,6.5218,5.9464,6.33,85900.0],["1990-05-16",6.33,6.6177,6.33,6.5218,48600.0],["1990-05-17",6.5218,6.6177,6.4259,6.5218,41400.0],["1990-05-18",6.5218,6.6177,6.1382,6.33,21300.0],["1990-05-21",6.33,6.4259,6.33,6.33,10400.0],["1990-05-22",6.2341,6.2341,5.9464,6.1382,8300.0],["1990-05-23",6.0423,6.0423,5.9464,6.0423,20700.0],["1990-05-24",6.0423,6.2341,5.9464,5.9464,16700.0],["1990-05-25",5.9464,6.0423,5.9464,6.0423,9500.0],["1990-05-29",6.0423,6.0423,5.8505,6.0423,10800.0],["1990-05-30",6.0423,6.1382,5.9464,6.0423,7700.0],["1990-05-31",6.0423,6.0423,5.7545,6.0423,18900.0],["1990-06-01",6.0423,6.1382,5.7545,5.9464,56900.0],["1990-06-04",5.9464,5.9464,5.8505,5.8505,5300.0],["1990-06-05",5.8505,5.8505,5.6586,5.7545,10500.0],["1990-06-06",5.7545,5.9464,5.6586,5.9464,11100.0],["1990-06-07",5.9464,5.9464,5.8505,5.9464,15700.0],["1990-06-08",5.9464,5.9464,5.6586,5.7545,13300.0],["1990-06-11",5.7545,5.8505,5.6586,5.8505,47100.0],["1990-06-12",6.0423,6.4259,6.0423,6.4259,123200.0],["1990-06-13",6.4259,6.8095,6.33,6.7136,77500.0],["1990-06-14",6.7136,6.8095,6.4259,6.4259,42300.0],["1990-06-15",6.4259,6.5218,6.0423,6.33,44700.0],["1990-06-18",6.33,6.6177,6.33,6.5218,21900.0],["1990-06-19",6.7136,7.2891,6.7136,7.0014,71900.0],["1990-06-20",7.2891,7.7686,7.2891,7.5768,91500.0],["1990-06-21",7.5768,7.6727,7.0014,7.0973,41300.0],["1990-06-22",7.0973,7.2891,7.0014,7.2891,23300.0],["1990-06-25",7.2891,7.385,6.7136,6.7136,21800.0],["1990-06-26",6.8095,6.9055,6.8095,6.9055,8800.0],["1990-06-27",6.9055,6.9055,6.5218,6.9055,16400.0],["1990-06-28",6.9055,7.1932,6.9055,7.0014,40500.0],["1990-06-29",7.0014,7.1932,6.9055,7.0014,20800.0],["1990-07-02",7.0014,7.0014,6.8095,7.0014,8400.0],["1990-07-03",7.0014,7.0014,6.9055,6.9055,13700.0],["1990-07-05",6.9055,7.0014,6.8095,6.9055,4600.0],["1990-07-06",6.9055,6.9055,6.8095,6.8095,9900.0],["1990-07-09",6.8095,6.8095,6.6177,6.8095,7400.0],["1990-07-10",6.8095,6.9055,6.7136,6.9055,9100.0],["1990-07-11",6.9055,6.9055,6.4259,6.4259,18800.0],["1990-07-12",6.4259,6.6177,6.4259,6.6177,14900.0],["1990-07-13",6.6177,6.6177,6.33,6.4259,16400.0],["1990-07-16",6.4259,6.4259,5.9464,6.0423,20500.0],["1990-07-17",6.0423,6.0423,5.7545,5.9464,60100.0],["1990-07-18",5.9464,6.33,5.9464,6.2341,19500.0],["1990-07-19",6.33,6.8095,6.33,6.7136,20500.0],["1990-07-20",6.6177,6.6177,6.2341,6.33,21600.0],["1990-07-23",6.1382,6.1382,5.9464,6.1382,4700.0],["1990-07-24",6.1382,6.1382,5.9464,6.0423,9700.0],["1990-07-25",6.0423,6.1382,6.0423,6.1382,13900.0],["1990-07-26",6.1382,6.4259,6.0423,6.4259,16700.0],["1990-07-27",6.4259,7.0014,6.33,6.9055,36500.0],["1990-07-30",6.8095,6.8095,6.6177,6.8095,12800.0],["1990-07-31",6.8095,6.8095,6.5218,6.5218,7300.0],["1990-08-01",6.5218,6.7136,6.5218,6.7136,10300.0],["1990-08-02",6.7136,6.7136,6.33,6.33,13600.0],["1990-08-03",6.33,6.9055,5.5627,6.33,40800.0],["1990-08-06",6.2341,6.2341,5.7545,6.1382,11900.0],["1990-08-07",6.2341,6.9055,6.2341,6.33,37500.0],["1990-08-08",6.33,6.4259,6.1382,6.4259,20000.0],["1990-08-09",6.4259,6.4259,6.2341,6.33,6900.0],["1990-08-10",6.1382,6.1382,5.8505,5.9464,5500.0],["1990-08-13",6.0423,6.0423,6.0423,6.0423,300.0],["1990-08-14",6.0423,6.0423,5.8505,5.8505,10400.0],["1990-08-15",5.8505,5.8505,5.7545,5.7545,14300.0],["1990-08-16",5.6586,5.6586,5.1791,5.3709,28500.0],["1990-08-17",5.3709,5.3709,4.9873,5.0832,18400.0],["1990-08-20",5.0832,5.275,4.9873,5.1791,11700.0],["1990-08-21",5.1791,5.1791,4.8914,4.8914,13100.0],["1990-08-22",4.8914,4.9873,4.6036,4.8914,18600.0],["1990-08-23",4.8914,4.9873,4.6036,4.9873,13300.0],["1990-08-24",4.9873,5.0832,4.6036,4.6995,15800.0],["1990-08-27",4.6995,4.8914,4.5077,4.8914,31900.0],["1990-08-28",4.8914,4.8914,4.7955,4.8914,11700.0],["1990-08-29",4.9873,5.1791,4.9873,5.1791,34200.0],["1990-08-30",5.275,5.8505,5.275,5.6586,50100.0],["1990-08-31",5.6586,6.1382,5.6586,6.1382,25300.0],["1990-09-04",6.1382,6.1382,5.6586,5.9464,15500.0],["1990-09-05",5.9464,5.9464,5.7545,5.9464,7200.0],["1990-09-06",5.9464,5.9464,5.7545,5.8505,2900.0],["1990-09-07",5.8505,5.8505,5.8505,5.8505,300.0],["1990-09-10",5.8505,5.8505,5.5627,5.6586,5000.0],["1990-09-11",5.6586,5.6586,5.4668,5.6586,1200.0],["1990-09-12",5.6586,5.6586,5.5627,5.6586,3200.0],["1990-09-13",5.5627,5.5627,5.3709,5.5627,12300.0],["1990-09-14",5.4668,5.4668,5.3709,5.3709,5100.0],["1990-09-17",5.3709,5.5627,5.3709,5.4668,10300.0],["1990-09-18",5.3709,5.3709,5.275,5.3709,3400.0],["1990-09-19",5.3709,5.3709,5.0832,5.275,7100.0],["1990-09-20",5.275,5.3709,5.1791,5.275,2300.0],["1990-09-21",5.275,5.3709,5.275,5.3709,3700.0],["1990-09-24",5.275,5.275,5.0832,5.275,4100.0],["1990-09-25",5.275,5.3709,5.0832,5.3709,7100.0],["1990-09-26",5.3709,5.3709,5.1791,5.275,3900.0],["1990-09-27",5.275,5.275,5.0832,5.275,9100.0],["1990-09-28",5.275,5.275,5.1791,5.275,5100.0],["1990-10-01",5.275,5.275,5.0832,5.275,7600.0],["1990-10-02",5.275,5.6586,5.275,5.5627,38600.0],["1990-10-03",5.5627,6.1382,5.3709,5.8505,46100.0],["1990-10-04",5.8505,5.9464,5.6586,5.8505,23700.0],["1990-10-05",5.8505,5.8505,5.6586,5.8505,28200.0],["1990-10-08",5.8505,5.9464,5.8505,5.9464,11200.0],["1990-10-09",5.9464,5.9464,5.8505,5.9464,18000.0],["1990-10-10",5.8505,5.8505,5.6586,5.7545,30100.0],["1990-10-11",5.7545,5.9464,5.6586,5.9464,13600.0],["1990-10-12",5.9464,5.9464,5.7545,5.8505,8400.0],["1990-10-15",5.8505,5.9464,5.7545,5.8505,20400.0],["1990-10-16",5.8505,5.9464,5.5627,5.6586,34700.0],["1990-10-17",5.8505,5.9464,5.8505,5.8505,31200.0],["1990-10-18",5.8505,5.9464,5.7545,5.8505,31700.0],["1990-10-19",5.7545,5.7545,5.3709,5.5627,11300.0],["1990-10-22",5.5627,5.5627,5.3709,5.3709,20900.0],["1990-10-23",5.3709,6.0423,5.3709,6.0423,66000.0],["1990-10-24",6.0423,6.1382,5.8505,5.8505,18200.0],["1990-10-25",5.8505,5.8505,5.6586,5.7545,6100.0],["1990-10-26",5.7545,5.7545,5.4668,5.7545,8700.0],["1990-10-29",5.5627,5.5627,5.4668,5.4668,5000.0],["1990-10-30",5.4668,5.5627,5.3709,5.3709,3900.0],["1990-10-31",5.3709,5.5627,5.1791,5.5627,7400.0],["1990-11-01",5.5627,5.5627,5.3709,5.4668,6300.0],["1990-11-02",5.4668,5.7545,5.0832,5.7545,190000.0],["1990-11-05",5.8505,6.1382,5.8505,6.1382,29300.0],["1990-11-06",6.1382,6.7136,6.0423,6.4259,54400.0],["1990-11-07",6.4259,6.5218,6.1382,6.2341,47700.0],["1990-11-08",6.2341,6.2341,5.8505,6.1382,19200.0],["1990-11-09",6.1382,6.1382,5.5627,6.0423,10200.0],["1990-11-12",6.0423,6.0423,5.6586,5.9464,32800.0],["1990-11-13",5.9464,6.0423,5.8505,5.9464,33000.0],["1990-11-14",5.9464,6.6177,5.9464,6.5218,71300.0],["1990-11-15",6.5218,6.6177,5.9464,6.4259,44200.0],["1990-11-16",6.4259,6.5218,6.33,6.4259,17900.0],["1990-11-19",6.4259,6.4259,6.33,6.4259,18700.0],["1990-11-20",6.4259,6.5218,6.2341,6.5218,4800.0],["1990-11-21",6.5218,6.6177,6.4259,6.6177,16200.0],["1990-11-23",6.6177,6.8095,6.5218,6.6177,21200.0],["1990-11-26",6.6177,6.7136,6.33,6.5218,17000.0],["1990-11-27",6.5218,6.6177,6.4259,6.6177,19300.0],["1990-11-28",6.6177,6.8095,6.5218,6.7136,36500.0],["1990-11-29",6.7136,7.0014,6.5218,6.9055,63400.0],["1990-11-30",6.9055,7.1932,6.9055,7.1932,36200.0],["1990-12-03",7.1932,7.1932,7.0014,7.0973,40900.0],["1990-12-04",7.0973,7.0973,6.9055,6.9055,24300.0],["1990-12-05",6.9055,7.0014,6.9055,7.0014,16900.0],["1990-12-06",7.0014,7.1932,6.9055,6.9055,106200.0],["1990-12-07",6.9055,7.0014,6.8095,6.9055,24000.0],["1990-12-10",6.9055,6.9055,6.7136,6.8095,6700.0],["1990-12-11",6.8095,6.9055,6.6177,6.6177,17000.0],["1990-12-12",6.6177,6.6177,6.5218,6.5218,14000.0],["1990-12-13",6.5218,6.6177,6.5218,6.6177,13600.0],["1990-12-14",6.6177,6.6177,6.5218,6.5218,10300.0],["1990-12-17",6.5218,6.6177,6.4259,6.5218,10400.0],["1990-12-18",6.5218,6.5218,6.2341,6.5218,6500.0],["1990-12-19",6.5218,6.8095,6.5218,6.8095,56600.0],["1990-12-20",6.8095,7.385,6.8095,7.1932,96900.0],["1990-12-21",7.1932,7.2891,7.0973,7.0973,25300.0],["1990-12-24",7.0973,7.1932,7.0973,7.0973,2800.0],["1990-12-26",7.0973,7.2891,7.0973,7.1932,4700.0],["1990-12-27",7.1932,7.2891,7.0014,7.0973,6800.0],["1990-12-28",7.0973,7.2891,7.0973,7.0973,4600.0],["1990-12-31",7.1932,7.4809,7.1932,7.4809,8600.0],["1991-01-02",7.4809,7.4809,7.2891,7.385,10100.0],["1991-01-03",7.2891,7.2891,6.9055,7.0973,14800.0],["1991-01-04",7.0973,7.2891,7.0014,7.1932,12100.0],["1991-01-07",7.1932,7.1932,6.7136,6.8095,12800.0],["1991-01-08",6.8095,6.8095,6.2341,6.5218,24800.0],["1991-01-09",6.5218,6.7136,6.5218,6.5218,27800.0],["1991-01-10",6.5218,6.8095,6.4259,6.6177,11800.0],["1991-01-11",6.6177,6.7136,6.5218,6.6177,34400.0],["1991-01-14",6.7136,7.0973,6.7136,7.0014,20000.0],["1991-01-15",7.0014,7.385,7.0014,7.1932,26800.0],["1991-01-16",7.0973,7.0973,6.8095,6.9055,8700.0],["1991-01-17",6.9055,7.385,6.8095,7.0014,14500.0],["1991-01-18",7.0014,7.0014,6.9055,7.0014,20400.0],["1991-01-21",7.0014,7.0014,6.8095,6.9055,2900.0],["1991-01-22",6.9055,7.0014,6.8095,6.8575,5900.0],["1991-01-23",6.8575,6.9055,6.8095,6.8095,6700.0],["1991-01-24",6.8095,7.0014,6.6177,7.0014,19800.0],["1991-01-25",7.0014,7.0014,6.9055,6.9055,18900.0],["1991-01-28",6.9055,7.2891,6.9055,7.2891,16800.0],["1991-01-29",7.2891,7.385,7.0973,7.2891,29400.0],["1991-01-30",7.2891,8.44,7.2891,8.44,102900.0],["1991-01-31",8.44,9.2073,8.3441,9.0155,255200.0],["1991-02-01",9.0155,9.9745,8.8236,9.9745,133000.0],["1991-02-04",9.9745,10.3582,9.495,9.8786,189600.0],["1991-02-05",9.7827,9.7827,8.9195,9.495,96100.0],["1991-02-06",9.495,9.5909,8.9195,9.1114,49800.0],["1991-02-07",9.1114,9.3032,8.9195,9.3032,39900.0],["1991-02-08",9.3032,9.3991,8.9195,9.3991,46500.0],["1991-02-11",9.3991,9.7827,9.3032,9.3991,102000.0],["1991-02-12",9.3032,9.3032,8.8236,9.2073,76200.0],["1991-02-13",9.2073,9.6868,9.0155,9.5909,69100.0],["1991-02-14",9.5909,10.2623,9.5909,9.9745,169100.0],["1991-02-15",9.9745,10.8377,9.8786,10.6459,216900.0],["1991-02-19",10.6459,10.8377,10.1664,10.2623,104200.0],["1991-02-20",10.2623,10.9336,9.9745,10.6459,87400.0],["1991-02-21",10.6459,11.7009,10.6459,11.605,224900.0],["1991-02-22",11.605,12.2764,11.4132,11.8927,222600.0],["1991-02-25",11.8927,12.0845,11.5091,11.8927,171300.0],["1991-02-26",11.7968,11.7968,11.2214,11.4132,107000.0],["1991-02-27",11.4132,11.5091,11.3173,11.5091,47300.0],["1991-02-28",11.5091,11.7968,11.3173,11.7968,56200.0],["1991-03-01",11.8927,12.8518,11.8927,12.7559,210700.0],["1991-03-04",12.9477,13.8109,12.9477,13.8109,191500.0],["1991-03-05",13.715,13.715,12.9477,13.6191,127600.0],["1991-03-06",13.6191,13.715,12.4682,12.5641,120900.0],["1991-03-07",12.5641,13.2355,12.5641,13.0436,102600.0],["1991-03-08",13.0436,13.715,12.8518,13.2355,115200.0],["1991-03-11",13.2355,13.2355,12.66,12.7559,50500.0],["1991-03-12",12.8518,13.2355,12.8518,12.8518,88900.0],["1991-03-13",12.8518,13.1395,12.7559,13.1395,64200.0],["1991-03-14",13.1395,13.5232,12.7559,12.9477,80900.0],["1991-03-15",12.9477,13.1395,12.8518,13.1395,70800.0],["1991-03-18",13.1395,13.1395,12.7559,12.7559,52100.0],["1991-03-19",12.66,12.66,12.0845,12.5641,71700.0],["1991-03-20",12.5641,13.3314,12.2764,13.2355,87400.0],["1991-03-21",13.4273,15.0577,13.4273,15.0577,451100.0],["1991-03-22",15.0577,16.1127,14.5782,14.77,368200.0],["1991-03-25",14.77,15.3455,14.2905,14.4823,145000.0],["1991-03-26",14.5782,16.3045,14.5782,16.3045,262000.0],["1991-03-27",16.3045,17.6473,15.5373,17.6473,326000.0],["1991-03-28",17.8391,18.3186,17.8391,18.0309,274800.0],["1991-04-01",18.0309,18.6064,17.8391,18.4145,161700.0],["1991-04-02",18.4145,18.6064,17.8391,18.2227,111700.0],["1991-04-03",18.2227,18.2227,16.4964,16.6882,183900.0],["1991-04-04",16.6882,16.6882,16.1127,16.6882,150900.0],["1991-04-05",16.6882,17.2636,16.1127,16.4005,107700.0],["1991-04-08",15.6332,15.6332,13.5232,15.0577,415900.0],["1991-04-09",14.9618,14.9618,13.6191,13.8109,229400.0],["1991-04-10",13.8109,14.4823,13.6191,14.3864,104300.0],["1991-04-11",14.6741,15.6332,14.6741,14.9618,87100.0],["1991-04-12",14.9618,15.4414,14.3864,14.5782,74400.0],["1991-04-15",14.5782,14.5782,13.2355,13.4273,109400.0],["1991-04-16",13.4273,13.4273,12.3723,13.4273,266800.0],["1991-04-17",13.4273,14.0986,13.0436,13.8109,158200.0],["1991-04-18",13.8109,14.1945,13.8109,14.0027,78700.0],["1991-04-19",14.0027,14.0986,13.5232,13.9068,31100.0],["1991-04-22",13.9068,14.0027,12.9477,13.2355,66700.0],["1991-04-23",12.66,12.66,11.605,12.66,353400.0],["1991-04-24",12.5641,12.5641,11.8927,12.4682,142000.0],["1991-04-25",12.4682,12.4682,11.9886,11.9886,104700.0],["1991-04-26",11.9886,11.9886,10.55,11.3173,260900.0],["1991-04-29",11.3173,11.605,11.1255,11.1255,71400.0],["1991-04-30",11.1255,11.605,9.7827,10.4541,185900.0],["1991-05-01",10.4541,11.5091,10.1664,11.5091,87900.0],["1991-05-02",11.5091,11.7968,11.4132,11.7009,66800.0],["1991-05-03",11.7009,12.66,11.7009,12.4682,89600.0],["1991-05-06",12.4682,12.66,12.1805,12.4682,63800.0],["1991-05-07",12.4682,13.1395,12.4682,12.4682,95800.0],["1991-05-08",12.4682,12.5641,11.9886,12.0845,19200.0],["1991-05-09",12.0845,12.4682,11.9886,12.0845,38400.0],["1991-05-10",12.0845,12.1805,11.7009,11.7968,36400.0],["1991-05-13",11.7968,11.7968,11.3173,11.5091,36200.0],["1991-05-14",11.5091,12.5641,11.5091,11.7968,111800.0],["1991-05-15",11.7009,11.7009,11.3173,11.3173,24700.0],["1991-05-16",11.4132,11.9886,11.4132,11.8927,47600.0],["1991-05-17",11.7968,11.7968,11.5091,11.5091,10300.0],["1991-05-20",11.5091,11.7009,11.5091,11.605,19000.0],["1991-05-21",11.605,11.7968,11.3173,11.5091,42200.0],["1991-05-22",11.5091,11.605,11.4132,11.5091,12700.0],["1991-05-23",11.5091,11.605,11.5091,11.605,18300.0],["1991-05-24",11.605,11.7009,11.5091,11.5091,9100.0],["1991-05-28",11.5091,11.605,11.4132,11.605,14900.0],["1991-05-29",11.7009,12.4682,11.7009,12.1805,61200.0],["1991-05-30",12.2764,14.2905,12.2764,14.2905,159400.0],["1991-05-31",14.2905,14.5782,13.5232,13.715,121500.0],["1991-06-03",13.715,14.0027,13.5232,13.5232,24100.0],["1991-06-04",13.5232,14.5782,13.4273,14.5782,114500.0],["1991-06-05",14.5782,15.4414,14.3864,14.77,150000.0],["1991-06-06",14.77,14.8659,14.4823,14.8659,45800.0],["1991-06-07",14.77,14.77,14.2905,14.3864,38700.0],["1991-06-10",14.3864,14.5782,13.9068,14.0027,28500.0],["1991-06-11",14.0027,14.2905,13.9068,13.9068,25700.0],["1991-06-12",13.9068,14.0027,12.8518,13.0436,52300.0],["1991-06-13",13.0436,13.2355,12.8518,13.1395,38400.0],["1991-06-14",13.1395,13.3314,13.0436,13.1395,16100.0],["1991-06-17",13.2355,13.3314,13.2355,13.3314,15500.0],["1991-06-18",13.3314,13.715,13.1395,13.715,45900.0],["1991-06-19",13.715,14.2905,13.6191,14.2905,90400.0],["1991-06-20",14.2905,14.4823,13.8109,14.3864,120200.0],["1991-06-21",14.3864,14.3864,14.1945,14.3864,36600.0],["1991-06-24",14.3864,14.3864,13.715,13.715,22600.0],["1991-06-25",13.715,14.0027,13.5232,13.5232,27100.0],["1991-06-26",13.5232,13.8109,13.4273,13.715,22600.0],["1991-06-27",13.715,14.3864,13.6191,14.2905,64400.0],["1991-06-28",14.2905,14.3864,13.9068,14.1945,34500.0],["1991-07-01",12.66,12.66,10.9336,11.5091,290600.0],["1991-07-02",11.5091,11.7009,10.8377,11.5091,172500.0],["1991-07-03",11.5091,12.2764,11.3173,12.1805,68800.0],["1991-07-05",12.1805,12.5641,11.9886,12.0845,39000.0],["1991-07-08",12.0845,12.1805,11.9886,12.0845,28300.0],["1991-07-09",12.0845,12.5641,12.0845,12.3723,53400.0],["1991-07-10",12.3723,12.8518,12.3723,12.5641,38500.0],["1991-07-11",12.5641,12.5641,12.1805,12.3723,70800.0],["1991-07-12",12.3723,13.3314,11.7968,13.2355,124500.0],["1991-07-15",13.2355,14.0027,13.1395,14.0027,75300.0],["1991-07-16",14.0027,14.2905,13.6191,13.8109,116600.0],["1991-07-17",13.8109,14.0986,13.5232,14.0986,44100.0],["1991-07-18",14.1945,16.2086,14.1945,15.9209,294300.0],["1991-07-19",15.9209,16.4005,15.1536,16.0168,287800.0],["1991-07-22",16.0168,16.3045,14.8659,14.9618,146800.0],["1991-07-23",14.9618,15.1536,14.2905,14.3864,93700.0],["1991-07-24",14.3864,14.5782,14.0027,14.0027,36900.0],["1991-07-25",14.0027,14.1945,13.0436,14.0027,131900.0],["1991-07-26",14.0027,14.0027,13.4273,13.5232,63300.0],["1991-07-29",13.5232,14.2905,13.2355,14.2905,50600.0],["1991-07-30",14.2905,14.9618,14.1945,14.77,63800.0],["1991-07-31",14.77,15.4414,14.5782,15.3455,86700.0],["1991-08-01",15.3455,15.3455,14.3864,15.0577,124300.0],["1991-08-02",14.9618,14.9618,14.5782,14.5782,20900.0],["1991-08-05",14.5782,14.8659,14.1945,14.8659,30800.0],["1991-08-06",14.8659,14.9618,14.3864,14.4823,54600.0],["1991-08-07",14.4823,14.6741,14.0027,14.0986,38600.0],["1991-08-08",14.0986,14.2905,14.0986,14.0986,24400.0],["1991-08-09",14.0986,14.3864,14.0986,14.2905,25600.0],["1991-08-12",14.2905,14.5782,14.0986,14.4823,14700.0],["1991-08-13",14.6741,15.3455,14.6741,15.0577,67500.0],["1991-08-14",15.0577,15.2495,14.4823,14.5782,25700.0],["1991-08-15",14.5782,15.0577,14.5782,14.9618,52700.0],["1991-08-16",14.8659,14.8659,14.2905,14.4823,31600.0],["1991-08-19",13.8109,13.8109,13.0436,13.6191,127400.0],["1991-08-20",13.6191,14.0027,13.6191,14.0027,25200.0],["1991-08-21",14.0027,14.4823,13.8109,14.0986,35200.0],["1991-08-22",14.0986,14.0986,11.8927,12.2764,326100.0],["1991-08-23",12.2764,13.2355,11.9886,13.0436,153100.0],["1991-08-26",13.0436,13.0436,12.3723,12.8518,45600.0],["1991-08-27",12.8518,12.8518,12.2764,12.8518,58300.0],["1991-08-28",12.8518,13.2355,12.4682,12.66,42200.0],["1991-08-29",12.66,12.7559,12.4682,12.7559,38800.0],["1991-08-30",12.7559,12.8518,12.66,12.66,39500.0],["1991-09-03",12.66,12.7559,12.1805,12.2764,35800.0],["1991-09-04",12.2764,12.4682,12.1805,12.3723,39300.0],["1991-09-05",12.3723,12.66,11.9886,12.66,56300.0],["1991-09-06",12.66,13.2355,12.5641,13.2355,56700.0],["1991-09-09",13.2355,13.715,13.1395,13.4273,46200.0],["1991-09-10",13.2355,13.2355,12.9477,13.1395,56400.0],["1991-09-11",13.1395,13.4273,12.1805,13.4273,101800.0],["1991-09-12",13.4273,13.8109,12.8518,13.2355,59700.0],["1991-09-13",13.2355,13.5232,12.8518,12.9477,29400.0],["1991-09-16",12.9477,13.0436,12.5641,12.7559,55600.0],["1991-09-17",12.7559,12.9477,12.5641,12.9477,14500.0],["1991-09-18",13.3314,14.77,13.3314,14.2905,139200.0],["1991-09-19",14.2905,14.9618,14.2905,14.5782,154400.0],["1991-09-20",14.5782,14.6741,14.0027,14.2905,67600.0],["1991-09-23",14.2905,14.3864,13.8109,13.9068,28500.0],["1991-09-24",13.9068,14.0986,13.4273,13.715,39400.0],["1991-09-25",13.715,13.9068,13.6191,13.715,19900.0],["1991-09-26",13.715,14.6741,13.715,14.6741,123100.0],["1991-09-27",14.6741,15.5373,14.3864,14.77,258300.0],["1991-09-30",14.77,14.77,14.0986,14.6741,66000.0],["1991-10-01",14.9618,15.825,14.9618,15.5373,250400.0],["1991-10-02",15.5373,16.1127,15.5373,15.825,265500.0],["1991-10-03",15.825,16.0168,15.5373,15.6332,105300.0],["1991-10-04",15.6332,15.9209,14.8659,15.0577,56300.0],["1991-10-07",15.0577,15.1536,14.77,14.77,33400.0],["1991-10-08",14.77,14.8659,14.4823,14.5782,34000.0],["1991-10-09",14.5782,14.6741,13.4273,13.715,82800.0],["1991-10-10",13.715,14.4823,13.6191,14.4823,65500.0],["1991-10-11",14.4823,14.6741,14.3864,14.5782,29600.0],["1991-10-14",14.5782,14.77,14.3864,14.3864,9100.0],["1991-10-15",14.3864,14.5782,14.1945,14.5782,38600.0],["1991-10-16",14.5782,14.77,14.4823,14.6741,34700.0],["1991-10-17",14.6741,14.8659,14.5782,14.77,28700.0],["1991-10-18",14.77,14.8659,14.3864,14.5782,45600.0],["1991-10-21",14.6741,15.3455,14.6741,15.2495,74200.0],["1991-10-22",15.2495,15.825,15.1536,15.4414,99700.0],["1991-10-23",15.4414,15.4414,15.0577,15.1536,32200.0],["1991-10-24",15.1536,15.3455,14.77,15.0577,40500.0],["1991-10-25",15.0577,15.2495,14.9618,15.1536,19900.0],["1991-10-28",15.2495,15.6332,15.2495,15.5373,40500.0],["1991-10-29",15.5373,15.7291,15.2495,15.7291,52200.0],["1991-10-30",15.7291,16.6882,15.3455,16.6882,154100.0],["1991-10-31",16.6882,18.0309,16.6882,17.8391,306800.0],["1991-11-01",17.8391,17.935,17.1677,17.3595,99300.0],["1991-11-04",17.3595,17.5514,16.88,17.4555,109700.0],["1991-11-05",17.4555,17.935,17.4555,17.7432,86200.0],["1991-11-06",17.7432,17.8391,16.4964,16.9759,101600.0],["1991-11-07",16.9759,17.2636,16.88,17.2636,32000.0],["1991-11-08",17.2636,18.3186,17.2636,18.0309,166000.0],["1991-11-11",18.4145,18.7023,17.4555,18.3186,121000.0],["1991-11-12",18.4145,18.7023,17.935,18.2227,106000.0],["1991-11-13",17.935,18.0309,17.3595,17.5514,95200.0],["1991-11-14",16.9759,20.045,15.825,19.9491,441900.0],["1991-11-15",20.5245,20.7164,17.0718,17.2636,353500.0],["1991-11-18",17.2636,18.3186,16.2086,18.1268,223800.0],["1991-11-19",18.1268,18.1268,16.3045,17.1677,217500.0],["1991-11-20",17.4555,17.6473,17.1677,17.3595,91100.0],["1991-11-21",17.3595,17.3595,16.2086,16.9759,69400.0],["1991-11-22",16.88,16.88,16.4005,16.5923,62300.0],["1991-11-25",16.4964,16.4964,15.7291,16.2086,87400.0],["1991-11-26",16.3045,16.6882,15.825,15.9209,38000.0],["1991-11-27",16.0168,16.5923,15.9209,16.3045,41100.0],["1991-11-29",16.4964,16.4964,16.4005,16.4964,9600.0],["1991-12-02",16.3045,17.1677,16.2086,16.9759,42100.0],["1991-12-03",17.2636,17.5514,17.1677,17.5514,42800.0],["1991-12-04",17.3595,17.5514,17.2636,17.3595,51800.0],["1991-12-05",17.2636,17.4555,16.9759,17.1677,29700.0],["1991-12-06",17.0718,18.0309,16.6882,17.3595,71100.0],["1991-12-09",17.5514,17.6473,16.4964,16.5923,43000.0],["1991-12-10",16.5923,16.7841,15.9209,16.3045,39700.0],["1991-12-11",16.4005,16.4964,16.1127,16.4964,49800.0],["1991-12-12",16.7841,17.2636,16.7841,17.2636,81800.0],["1991-12-13",17.1677,17.4555,16.9759,17.1677,40900.0],["1991-12-16",17.2636,18.4145,17.2636,18.3186,62400.0],["1991-12-17",18.0309,18.6064,17.8391,18.6064,72300.0],["1991-12-18",18.4145,18.6064,18.2227,18.6064,50100.0],["1991-12-19",18.5105,18.7023,18.2227,18.7023,59000.0],["1991-12-20",18.6064,18.7023,17.6473,17.6473,45900.0],["1991-12-23",17.4555,18.0309,17.2636,18.0309,73800.0],["1991-12-24",18.1268,18.2227,17.3595,17.8391,33900.0],["1991-12-26",17.8391,17.8391,17.2636,17.3595,37500.0],["1991-12-27",17.4555,17.4555,17.0718,17.0718,25300.0],["1991-12-30",17.1677,17.1677,16.4964,16.6882,46900.0],["1991-12-31",16.9759,18.5105,16.88,17.5514,99100.0],["1992-01-02",17.5514,17.8391,17.3595,17.5514,39400.0],["1992-01-03",17.5514,17.7432,17.3595,17.5514,78500.0],["1992-01-06",17.5514,19.4695,17.5514,19.4695,162000.0],["1992-01-07",19.2777,20.4286,19.2777,20.3327,218300.0],["1992-01-08",20.1409,21.1,19.5655,19.9491,191800.0],["1992-01-09",20.1409,20.1409,18.8941,19.3736,114500.0],["1992-01-10",19.2777,19.5655,18.3186,19.5655,77100.0],["1992-01-13",19.6614,19.7573,19.2777,19.4695,25300.0],["1992-01-14",19.4695,20.6205,19.4695,20.3327,114200.0],["1992-01-15",20.5245,21.0041,20.3327,20.7164,152700.0],["1992-01-16",20.9082,21.0041,19.5655,19.6614,133600.0],["1992-01-17",16.88,20.1409,16.88,18.99,385200.0],["1992-01-20",19.2777,19.7573,19.1818,19.2777,76100.0],["1992-01-21",19.0859,19.0859,17.7432,18.1268,82500.0],["1992-01-22",18.3186,19.6614,18.1268,19.6614,95100.0],["1992-01-23",19.6614,19.6614,18.6064,18.7023,75400.0],["1992-01-24",18.7982,18.8941,18.0309,18.2227,58800.0],["1992-01-27",18.2227,18.5105,18.2227,18.3186,27200.0],["1992-01-28",18.5105,18.5105,18.0309,18.3186,18100.0],["1992-01-29",18.3186,18.3186,18.0309,18.0309,34400.0],["1992-01-30",18.3186,18.3186,17.8391,18.0309,27200.0],["1992-01-31",18.0309,18.4145,17.935,18.4145,30300.0],["1992-02-03",18.5105,18.6064,17.935,18.0309,61700.0],["1992-02-04",18.0309,18.4145,18.0309,18.4145,29200.0],["1992-02-05",18.4145,18.5105,18.2227,18.2227,36700.0],["1992-02-06",18.3186,18.4145,18.2227,18.4145,27200.0],["1992-02-07",18.6064,19.2777,18.5105,18.7982,45200.0],["1992-02-10",18.99,18.99,18.2227,18.7023,46900.0],["1992-02-11",18.4145,18.7023,18.4145,18.7023,52600.0],["1992-02-12",18.6064,18.7982,18.5105,18.7023,32300.0],["1992-02-13",18.5105,18.7982,18.4145,18.4145,53400.0],["1992-02-14",18.5105,18.7023,18.0309,18.2227,52900.0],["1992-02-18",17.8391,17.935,16.9759,16.9759,80300.0],["1992-02-19",16.9759,17.0718,14.9618,15.825,234400.0],["1992-02-20",15.825,16.3045,15.5373,16.1127,65000.0],["1992-02-21",16.1127,16.4964,16.0168,16.3045,47400.0],["1992-02-24",16.5923,16.5923,16.1127,16.4005,48800.0],["1992-02-25",16.2086,16.2086,15.4414,15.5373,85000.0],["1992-02-26",15.6332,15.6332,15.4414,15.4414,44100.0],["1992-02-27",15.5373,15.6332,14.8659,15.0577,52500.0],["1992-02-28",15.0577,15.4414,14.1945,14.2905,120200.0],["1992-03-02",13.9068,14.1945,13.1395,14.1945,109900.0],["1992-03-03",14.1945,14.3864,13.9068,14.2905,58800.0],["1992-03-04",14.1945,14.9618,14.0027,14.77,69300.0],["1992-03-05",14.8659,15.1536,14.5782,14.6741,90900.0],["1992-03-06",14.6741,14.6741,14.0986,14.1945,19600.0],["1992-03-09",14.1945,14.1945,13.6191,13.715,42500.0],["1992-03-10",13.6191,14.1945,13.6191,14.1945,73400.0],["1992-03-11",14.1945,14.5782,14.0986,14.5782,42800.0],["1992-03-12",14.77,15.1536,14.5782,14.9618,70800.0],["1992-03-13",15.0577,15.4414,14.8659,15.0577,54900.0],["1992-03-16",15.1536,15.2495,14.9618,15.1536,22000.0],["1992-03-17",15.4414,15.6332,15.2495,15.3455,23100.0],["1992-03-18",15.3455,15.3455,15.1536,15.2495,21800.0],["1992-03-19",15.3455,15.3455,14.77,14.9618,21000.0],["1992-03-20",15.1536,15.4414,15.1536,15.4414,27900.0],["1992-03-23",15.3455,15.4414,15.0577,15.0577,23300.0],["1992-03-24",15.0577,15.0577,14.8659,14.8659,14500.0],["1992-03-25",14.8659,14.9618,14.1945,14.1945,33300.0],["1992-03-26",14.2905,14.4823,14.1945,14.2905,26000.0],["1992-03-27",14.3864,14.3864,13.715,14.3864,58500.0],["1992-03-30",14.1945,14.2905,13.9068,13.9068,30500.0],["1992-03-31",13.9068,14.0027,13.715,14.0027,37200.0],["1992-04-01",13.8109,13.9068,13.6191,13.715,32200.0],["1992-04-02",13.715,13.715,13.4273,13.6191,41200.0],["1992-04-03",13.6191,14.1945,13.6191,13.8109,57900.0],["1992-04-06",13.8109,15.7291,13.8109,15.7291,140700.0],["1992-04-07",15.7291,15.7291,14.8659,15.0577,54800.0],["1992-04-08",14.8659,14.9618,14.2905,14.6741,83700.0],["1992-04-09",14.6741,14.8659,14.3864,14.77,46800.0],["1992-04-10",15.0577,15.3455,14.9618,15.1536,69200.0],["1992-04-13",15.5373,15.5373,15.0577,15.1536,33000.0],["1992-04-14",15.2495,15.825,15.2495,15.6332,40300.0],["1992-04-15",15.7291,15.7291,15.0577,15.2495,48700.0],["1992-04-16",15.1536,15.2495,15.0577,15.1536,36300.0],["1992-04-20",15.0577,15.1536,14.0986,14.1945,55600.0],["1992-04-21",14.0986,14.2905,13.8109,13.8109,32800.0],["1992-04-22",13.8109,13.8109,13.2355,13.8109,84300.0],["1992-04-23",13.8109,13.9068,13.4273,13.9068,25400.0],["1992-04-24",13.9068,14.5782,13.715,13.9068,49500.0],["1992-04-27",14.0027,14.0027,13.5232,13.5232,9300.0],["1992-04-28",13.715,13.715,12.66,12.8518,65100.0],["1992-04-29",12.8518,12.8518,11.605,12.7559,129000.0],["1992-04-30",12.9477,13.6191,12.8518,13.6191,66800.0],["1992-05-01",13.6191,13.6191,13.3314,13.4273,18200.0],["1992-05-04",13.6191,14.0027,13.5232,13.8109,29800.0],["1992-05-05",13.715,13.8109,13.6191,13.6191,8200.0],["1992-05-06",13.8109,13.9068,13.5232,13.5232,34200.0],["1992-05-07",13.6191,14.0027,13.4273,13.8109,43600.0],["1992-05-08",13.8109,13.8109,13.5232,13.715,24900.0],["1992-05-11",13.5232,13.6191,13.4273,13.5232,12600.0],["1992-05-12",13.5232,13.715,13.5232,13.715,20700.0],["1992-05-13",13.8109,13.9068,13.715,13.715,18600.0],["1992-05-14",13.6191,13.9068,13.6191,13.715,31500.0],["1992-05-15",13.9068,14.8659,13.8109,14.77,63600.0],["1992-05-18",14.9618,15.0577,14.2905,14.3864,42200.0],["1992-05-19",14.3864,14.77,14.2905,14.5782,20700.0],["1992-05-20",14.6741,14.77,14.4823,14.6741,36900.0],["1992-05-21",14.5782,14.6741,14.2905,14.4823,32100.0],["1992-05-22",14.4823,15.1536,14.4823,15.1536,51700.0],["1992-05-26",15.2495,15.9209,14.8659,15.0577,55500.0],["1992-05-27",14.8659,14.8659,13.8109,14.6741,63900.0],["1992-05-28",14.6741,15.5373,14.5782,15.4414,46800.0],["1992-05-29",15.5373,15.5373,15.1536,15.3455,49100.0],["1992-06-01",15.3455,16.6882,15.0577,16.6882,54500.0],["1992-06-02",16.5923,16.7841,16.3045,16.4005,72200.0],["1992-06-03",16.4964,16.5923,16.2086,16.3045,42200.0],["1992-06-04",16.3045,16.4005,15.7291,15.7291,36100.0],["1992-06-05",15.9209,15.9209,15.2495,15.4414,28200.0],["1992-06-08",15.4414,15.4414,14.9618,14.9618,24500.0],["1992-06-09",14.9618,14.9618,14.2905,14.2905,49500.0],["1992-06-10",14.3864,14.3864,14.0027,14.3864,20800.0],["1992-06-11",14.5782,14.6741,14.1945,14.2905,27200.0],["1992-06-12",14.2905,14.2905,12.2764,12.2764,196100.0],["1992-06-15",12.66,13.6191,12.66,13.0436,211700.0],["1992-06-16",13.0436,13.0436,11.8927,12.0845,236800.0],["1992-06-17",11.7968,12.9477,11.0295,12.8518,340900.0],["1992-06-18",12.9477,13.3314,12.66,13.1395,84600.0],["1992-06-19",13.2355,13.5232,12.9477,13.2355,61800.0],["1992-06-22",13.1395,13.2355,11.7968,12.3723,153900.0],["1992-06-23",12.1805,12.2764,11.8927,12.0845,49600.0],["1992-06-24",11.9886,11.9886,11.7009,11.8927,41100.0],["1992-06-25",12.3723,13.1395,12.2764,12.4682,165400.0],["1992-06-26",12.5641,12.5641,12.1805,12.1805,27300.0],["1992-06-29",12.1805,12.2764,11.9886,12.0845,43900.0],["1992-06-30",12.0845,13.1395,12.0845,12.8518,84900.0],["1992-07-01",13.1395,13.2355,12.7559,12.8518,44000.0],["1992-07-02",13.0436,13.1395,12.66,12.66,37200.0],["1992-07-06",12.66,12.66,12.2764,12.2764,10500.0],["1992-07-07",12.3723,12.9477,12.2764,12.2764,54000.0],["1992-07-08",12.2764,12.3723,12.0845,12.1805,33800.0],["1992-07-09",12.1805,12.2764,12.0845,12.1805,36000.0],["1992-07-10",12.1805,12.2764,12.0845,12.1805,20700.0],["1992-07-13",12.0845,12.8518,12.0845,12.5641,39000.0],["1992-07-14",12.3723,12.7559,12.3723,12.66,19500.0],["1992-07-15",12.7559,12.7559,12.4682,12.4682,27100.0],["1992-07-16",12.4682,12.9477,12.4682,12.9477,39900.0],["1992-07-17",13.1395,13.3314,12.8518,13.3314,56100.0],["1992-07-20",13.3314,13.3314,13.0436,13.1395,32400.0],["1992-07-21",13.3314,13.5232,13.0436,13.1395,33500.0],["1992-07-22",13.1395,13.9068,13.1395,13.9068,49300.0],["1992-07-23",13.9068,14.6741,13.715,14.5782,84000.0],["1992-07-24",14.77,15.1536,14.5782,14.5782,134900.0],["1992-07-27",14.5782,14.5782,14.1945,14.2905,19500.0],["1992-07-28",14.5782,14.5782,14.3864,14.5782,26400.0],["1992-07-29",14.5782,14.9618,14.5782,14.8659,42800.0],["1992-07-30",14.9618,16.3045,14.8659,15.7291,134500.0],["1992-07-31",15.5373,15.825,15.1536,15.3455,59100.0],["1992-08-03",15.1536,16.0168,15.0577,15.9209,41800.0],["1992-08-04",15.7291,16.4964,15.7291,16.4005,104000.0],["1992-08-05",16.3045,16.3045,15.7291,16.0168,78700.0],["1992-08-06",17.6473,17.935,16.9759,17.935,398300.0],["1992-08-07",17.5514,17.7432,16.7841,16.9759,145200.0],["1992-08-10",16.7841,17.0718,16.4964,16.88,51700.0],["1992-08-11",16.6882,16.88,16.3045,16.4005,25500.0],["1992-08-12",16.4964,16.4964,15.9209,16.4964,46900.0],["1992-08-13",16.4005,16.6882,15.9209,16.2086,45900.0],["1992-08-14",16.0168,16.2086,15.1536,15.6332,85500.0],["1992-08-17",15.4414,15.5373,14.4823,15.2495,79200.0],["1992-08-18",15.3455,15.3455,15.0577,15.0577,22300.0],["1992-08-19",14.9618,14.9618,14.6741,14.8659,34300.0],["1992-08-20",14.77,14.8659,14.5782,14.77,17900.0],["1992-08-21",14.9618,15.1536,14.1945,14.2905,45500.0],["1992-08-24",14.2905,14.2905,14.0027,14.0027,26500.0],["1992-08-25",14.0027,14.5782,13.6191,14.5782,75000.0],["1992-08-26",14.5782,14.9618,14.5782,14.77,27300.0],["1992-08-27",14.6741,14.6741,14.3864,14.4823,53900.0],["1992-08-28",14.4823,14.4823,13.9068,14.0027,17300.0],["1992-08-31",14.0027,14.0986,13.6191,13.715,19100.0],["1992-09-01",13.715,14.0986,13.5232,14.0027,49800.0],["1992-09-02",13.9068,14.0027,13.8109,13.9068,18900.0],["1992-09-03",14.0986,14.3864,13.9068,14.0986,37000.0],["1992-09-04",14.2905,14.3864,14.1945,14.3864,4000.0],["1992-09-08",14.2905,14.2905,13.9068,13.9068,10300.0],["1992-09-09",13.9068,14.0027,13.6191,13.715,11700.0],["1992-09-10",13.6191,13.8109,13.3314,13.8109,42000.0],["1992-09-11",13.8109,13.9068,13.715,13.8109,23800.0],["1992-09-14",14.0027,14.2905,13.715,14.1945,36000.0],["1992-09-15",14.1945,14.1945,13.8109,14.0027,20200.0],["1992-09-16",14.0027,14.0986,13.8109,13.9068,23400.0],["1992-09-17",13.8109,13.9068,13.6191,13.8109,36000.0],["1992-09-18",13.8109,13.8109,13.5232,13.6191,22200.0],["1992-09-21",13.6191,13.6191,13.4273,13.6191,19200.0],["1992-09-22",13.6191,13.9068,13.4273,13.4273,60400.0],["1992-09-23",13.3314,13.3314,12.7559,13.0436,38800.0],["1992-09-24",13.0436,13.2355,12.9477,13.2355,15900.0],["1992-09-25",13.4273,13.4273,12.3723,12.4682,43400.0],["1992-09-28",12.4682,12.9477,12.4682,12.8518,35000.0],["1992-09-29",12.66,12.8518,12.66,12.66,12600.0],["1992-09-30",12.5641,12.8518,12.5641,12.7559,27500.0],["1992-10-01",12.7559,13.1395,12.66,12.66,20600.0],["1992-10-02",12.7559,12.7559,11.7968,12.0845,76500.0],["1992-10-05",12.0845,12.0845,11.2214,11.7009,71100.0],["1992-10-06",11.7009,12.1805,11.605,12.1805,31400.0],["1992-10-07",12.1805,12.66,12.0845,12.5641,24100.0],["1992-10-08",12.5641,12.8518,12.3723,12.7559,31900.0],["1992-10-09",12.66,12.66,12.2764,12.3723,24300.0],["1992-10-12",12.4682,12.9477,12.4682,12.7559,31700.0],["1992-10-13",12.8518,13.1395,12.8518,13.1395,17300.0],["1992-10-14",13.1395,13.4273,12.8518,12.9477,23300.0],["1992-10-15",12.9477,12.9477,12.7559,12.9477,8400.0],["1992-10-16",12.9477,13.0436,12.8518,12.9477,16900.0],["1992-10-19",12.7559,12.9477,12.66,12.66,42600.0],["1992-10-20",12.7559,12.9477,12.66,12.7559,18400.0],["1992-10-21",12.8518,12.8518,12.7559,12.8518,17700.0],["1992-10-22",12.7559,13.0436,12.5641,13.0436,31300.0],["1992-10-23",12.8518,13.1395,12.66,12.66,7300.0],["1992-10-26",12.66,12.7559,12.66,12.66,12200.0],["1992-10-27",12.66,13.2355,12.66,13.2355,14100.0],["1992-10-28",13.2355,14.6741,13.2355,14.6741,64500.0],["1992-10-29",14.8659,16.5923,14.8659,16.0168,282600.0],["1992-10-30",16.2086,16.7841,15.3455,15.5373,162100.0],["1992-11-02",15.7291,15.9209,14.9618,15.6332,75800.0],["1992-11-03",15.4414,15.5373,15.2495,15.4414,26000.0],["1992-11-04",15.1536,15.6332,14.9618,15.6332,29600.0],["1992-11-05",15.825,17.2636,15.6332,17.2636,54800.0],["1992-11-06",17.2636,18.7023,16.6882,18.0309,295500.0],["1992-11-09",17.6473,18.8941,17.6473,18.0309,240700.0],["1992-11-10",17.935,19.5655,17.935,18.7023,494700.0],["1992-11-11",18.7982,19.1818,17.2636,17.8391,280400.0],["1992-11-12",17.4555,17.5514,16.4964,17.5514,172200.0],["1992-11-13",17.5514,17.5514,16.9759,17.2636,49600.0],["1992-11-16",17.0718,17.4555,16.88,16.9759,84600.0],["1992-11-17",17.1677,17.2636,16.88,17.2636,45700.0],["1992-11-18",17.2636,17.2636,16.7841,16.88,97200.0],["1992-11-19",16.7841,16.7841,15.9209,16.0168,71800.0],["1992-11-20",16.0168,16.4964,16.0168,16.3045,73100.0],["1992-11-23",16.4005,17.1677,16.4005,17.0718,52800.0],["1992-11-24",17.2636,17.4555,17.2636,17.4555,82600.0],["1992-11-25",17.5514,17.6473,16.9759,16.9759,83400.0],["1992-11-27",16.88,16.9759,16.6882,16.88,62400.0],["1992-11-30",17.0718,17.2636,16.9759,17.1677,101500.0],["1992-12-01",17.0718,17.4555,16.88,17.4555,38500.0],["1992-12-02",17.4555,17.4555,16.9759,17.0718,39500.0],["1992-12-03",16.88,16.88,16.4964,16.4964,30400.0],["1992-12-04",16.4964,16.9759,16.4964,16.9759,48200.0],["1992-12-07",17.1677,17.1677,16.5923,16.7841,58800.0],["1992-12-08",16.9759,17.1677,16.7841,16.88,31500.0],["1992-12-09",16.88,16.88,16.5923,16.7841,29000.0],["1992-12-10",16.7841,16.7841,16.3045,16.3045,18900.0],["1992-12-11",16.3045,16.3045,15.4414,15.5373,93300.0],["1992-12-14",15.4414,15.5373,14.77,15.4414,162600.0],["1992-12-15",15.7291,15.7291,15.0577,15.0577,73300.0],["1992-12-16",14.9618,14.9618,13.2355,14.3864,275800.0],["1992-12-17",14.5782,14.6741,14.2905,14.4823,133600.0],["1992-12-18",14.3864,15.7291,13.3314,15.7291,293100.0],["1992-12-21",11.7009,13.1395,11.7009,12.9477,698400.0],["1992-12-22",12.9477,12.9477,11.7968,12.4682,182100.0],["1992-12-23",12.4682,12.7559,12.0845,12.7559,210500.0],["1992-12-24",12.8518,14.1945,12.8518,14.1945,153600.0],["1992-12-28",14.5782,14.9618,13.9068,14.9618,80600.0],["1992-12-29",14.9618,15.2495,14.5782,14.6741,65800.0],["1992-12-30",14.3864,14.4823,14.0027,14.1945,75400.0],["1992-12-31",14.2905,14.2905,13.8109,13.8109,37800.0],["1993-01-04",13.9068,14.77,13.9068,14.6741,51100.0],["1993-01-05",14.5782,14.6741,13.8109,14.1945,64300.0],["1993-01-06",14.3864,14.3864,13.0436,13.6191,162600.0],["1993-01-07",13.6191,13.8109,13.4273,13.4273,45500.0],["1993-01-08",13.5232,13.8109,13.5232,13.8109,45300.0],["1993-01-11",13.9068,14.1945,13.5232,14.1945,52700.0],["1993-01-12",14.1945,14.1945,13.715,13.9068,26100.0],["1993-01-13",13.8109,14.0027,13.8109,13.9068,43000.0],["1993-01-14",14.0986,14.0986,13.715,14.0986,36200.0],["1993-01-15",14.0986,14.1945,13.8109,14.0986,52100.0],["1993-01-18",14.1945,14.2905,13.9068,13.9068,31000.0],["1993-01-19",13.8109,14.0027,13.4273,13.6191,37900.0],["1993-01-20",13.4273,13.9068,13.4273,13.715,28200.0],["1993-01-21",13.6191,14.1945,13.6191,14.1945,47500.0],["1993-01-22",14.0986,14.1945,13.9068,14.0027,33000.0],["1993-01-25",14.1945,14.1945,13.9068,14.0986,27600.0],["1993-01-26",14.2905,14.2905,13.6191,13.6191,48700.0],["1993-01-27",13.715,13.9068,13.6191,13.8109,25500.0],["1993-01-28",13.8109,13.8109,13.4273,13.5232,14600.0],["1993-01-29",13.4273,13.6191,13.3314,13.3314,23200.0],["1993-02-01",13.4273,13.6191,13.2355,13.3314,21800.0],["1993-02-02",13.4273,13.6191,13.2355,13.2355,20000.0],["1993-02-03",13.3314,13.4273,12.8518,13.2355,36200.0],["1993-02-04",13.2355,13.2355,12.8518,12.9477,26800.0],["1993-02-05",12.7559,13.0436,12.66,13.0436,33000.0],["1993-02-08",12.8518,13.0436,12.66,12.9477,18500.0],["1993-02-09",13.0436,13.0436,12.66,12.7559,19700.0],["1993-02-10",12.7559,12.8518,12.4682,12.5641,29800.0],["1993-02-11",12.4682,12.8518,12.4682,12.7559,19300.0],["1993-02-12",13.0436,13.2355,12.7559,12.8518,41100.0],["1993-02-16",13.0436,13.1395,12.2764,12.66,47900.0],["1993-02-17",12.4682,13.0436,12.4682,12.9477,30600.0],["1993-02-18",13.1395,14.3864,12.8518,14.3864,111100.0],["1993-02-19",14.3864,14.5782,14.0027,14.0986,52900.0],["1993-02-22",14.0027,14.77,13.9068,14.0986,132000.0],["1993-02-23",13.9068,14.0027,13.3314,13.715,71700.0],["1993-02-24",13.715,14.6741,13.5232,14.4823,96800.0],["1993-02-25",14.3864,14.77,14.1945,14.6741,89700.0],["1993-02-26",14.5782,14.8659,14.0986,14.2905,64500.0],["1993-03-01",14.1945,14.4823,14.1945,14.2905,35900.0],["1993-03-02",14.2905,14.3864,13.9068,14.0986,43000.0],["1993-03-03",14.0986,14.0986,13.9068,14.0986,28600.0],["1993-03-04",14.0027,15.0577,14.0027,14.77,75400.0],["1993-03-05",14.9618,15.0577,14.6741,14.6741,88700.0],["1993-03-08",14.77,14.8659,13.715,13.8109,54000.0],["1993-03-09",13.8109,13.8109,13.4273,13.6191,54800.0],["1993-03-10",13.6191,13.6191,13.5232,13.6191,30100.0],["1993-03-11",13.6191,13.6191,13.4273,13.6191,37300.0],["1993-03-12",13.6191,14.3864,13.2355,14.3864,149600.0],["1993-03-15",14.5782,14.6741,14.3864,14.5782,58500.0],["1993-03-16",14.5782,14.5782,14.0986,14.5782,38700.0],["1993-03-17",14.4823,15.0577,14.3864,14.77,192700.0],["1993-03-18",14.9618,14.9618,14.3864,14.5782,38300.0],["1993-03-19",14.4823,14.6741,14.3864,14.3864,54500.0],["1993-03-22",14.4823,14.4823,13.5232,13.715,42000.0],["1993-03-23",13.6191,13.715,13.4273,13.5232,22200.0],["1993-03-24",13.5232,13.6191,13.4273,13.5232,19800.0],["1993-03-25",13.4273,13.8109,13.3314,13.8109,27600.0],["1993-03-26",13.8109,14.0986,13.6191,13.8109,28900.0],["1993-03-29",14.0027,14.0027,13.5232,13.6191,33000.0],["1993-03-30",13.8109,13.9068,13.6191,13.8109,22900.0],["1993-03-31",13.8109,13.8109,13.5232,13.6191,15400.0],["1993-04-01",13.5232,14.0027,13.5232,13.6191,21900.0],["1993-04-02",13.6191,13.6191,13.2355,13.3314,22800.0],["1993-04-05",13.4273,13.4273,12.8518,12.9477,46600.0],["1993-04-06",12.66,13.2355,12.66,13.0436,36600.0],["1993-04-07",13.1395,13.1395,13.0436,13.1395,12400.0],["1993-04-08",13.2355,13.2355,12.66,12.7559,13300.0],["1993-04-12",12.8518,13.0436,12.66,12.9477,21300.0],["1993-04-13",12.9477,12.9477,12.5641,12.5641,31600.0],["1993-04-14",12.7559,13.2355,12.66,12.9477,64700.0],["1993-04-15",12.8518,13.1395,12.8518,13.1395,41900.0],["1993-04-16",13.3314,13.4273,13.1395,13.1395,50700.0],["1993-04-19",13.0436,13.1395,12.66,12.66,31700.0],["1993-04-20",12.66,12.66,12.4682,12.4682,35300.0],["1993-04-21",12.66,12.66,12.4682,12.5641,88100.0],["1993-04-22",12.7559,12.9477,12.66,12.66,44400.0],["1993-04-23",12.66,12.8518,12.4682,12.4682,26900.0],["1993-04-26",12.5641,12.66,12.5641,12.66,5500.0],["1993-04-27",12.5641,13.0436,12.5641,13.0436,23800.0],["1993-04-28",12.9477,13.0436,12.7559,12.8518,19800.0],["1993-04-29",12.8518,13.4273,12.7559,13.4273,71500.0],["1993-04-30",13.6191,13.6191,13.1395,13.2355,17100.0],["1993-05-03",13.5232,13.6191,13.3314,13.6191,34600.0],["1993-05-04",13.6191,14.1945,13.6191,13.715,32300.0],["1993-05-05",13.715,13.9068,13.715,13.9068,23200.0],["1993-05-06",14.0027,14.0027,13.8109,13.8109,30900.0],["1993-05-07",13.715,13.8109,13.6191,13.8109,43000.0],["1993-05-10",13.8109,13.8109,13.715,13.8109,8400.0],["1993-05-11",13.8109,14.1945,13.715,13.9068,42100.0],["1993-05-12",13.8109,14.3864,13.8109,14.1945,33200.0],["1993-05-13",14.1945,14.1945,13.9068,13.9068,27700.0],["1993-05-14",13.9068,14.2905,13.8109,14.2905,40100.0],["1993-05-17",14.2905,14.9618,14.0986,14.8659,97400.0],["1993-05-18",14.9618,15.4414,14.9618,15.3455,127500.0],["1993-05-19",15.4414,16.1127,15.1536,16.1127,195300.0],["1993-05-20",16.1127,16.4964,15.6332,15.825,109100.0],["1993-05-21",15.7291,15.9209,15.1536,15.2495,93700.0],["1993-05-24",15.2495,15.6332,15.0577,15.6332,39000.0],["1993-05-25",15.5373,15.9209,15.3455,15.7291,71600.0],["1993-05-26",15.7291,15.7291,15.5373,15.5373,56200.0],["1993-05-27",15.5373,15.6332,15.5373,15.5373,17100.0],["1993-05-28",15.5373,15.6332,15.3455,15.4414,32200.0],["1993-06-01",15.5373,15.7291,15.4414,15.5373,30000.0],["1993-06-02",15.6332,15.6332,14.8659,14.9618,30000.0],["1993-06-03",15.1536,15.1536,14.9618,14.9618,21700.0],["1993-06-04",15.1536,15.2495,14.9618,15.0577,21000.0],["1993-06-07",15.0577,15.1536,14.9618,15.0577,29200.0],["1993-06-08",15.0577,15.5373,15.0577,15.1536,31400.0],["1993-06-09",15.2495,15.3455,15.1536,15.1536,14300.0],["1993-06-10",15.1536,15.1536,14.6741,14.77,25300.0],["1993-06-11",14.77,14.9618,14.6741,14.9618,18000.0],["1993-06-14",14.8659,14.9618,14.77,14.77,14300.0],["1993-06-15",14.77,14.9618,14.4823,14.9618,25300.0],["1993-06-16",14.8659,14.9618,14.5782,14.5782,87900.0],["1993-06-17",14.6741,14.8659,14.6741,14.8659,17300.0],["1993-06-18",14.9618,15.0577,14.8659,14.9618,28000.0],["1993-06-21",14.9618,15.1536,14.8659,15.1536,56700.0],["1993-06-22",15.3455,15.4414,15.0577,15.0577,22500.0],["1993-06-23",15.2495,15.2495,14.9618,15.0577,13600.0],["1993-06-24",14.8659,15.0577,14.77,14.77,14900.0],["1993-06-25",14.77,15.1536,14.77,15.1536,11600.0],["1993-06-28",14.9618,15.2495,14.8659,15.1536,78100.0],["1993-06-29",15.2495,15.2495,15.0577,15.1536,15800.0],["1993-06-30",15.1536,15.6332,15.1536,15.2495,45000.0],["1993-07-01",15.2495,16.0168,15.2495,16.0168,50500.0],["1993-07-02",16.0168,16.1127,15.7291,16.0168,25000.0],["1993-07-06",16.0168,16.5923,16.0168,16.5923,86500.0],["1993-07-07",16.4964,16.4964,16.1127,16.1127,40700.0],["1993-07-08",16.1127,16.1127,15.5373,15.6332,27600.0],["1993-07-09",15.4414,15.5373,15.3455,15.5373,17000.0],["1993-07-12",15.5373,16.0168,15.5373,15.9209,27700.0],["1993-07-13",15.9209,16.4005,14.8659,15.3455,207300.0],["1993-07-14",15.3455,15.4414,13.6191,14.8659,228300.0],["1993-07-15",14.9618,15.3455,14.9618,15.1536,74900.0],["1993-07-16",15.1536,15.2495,14.9618,14.9618,39200.0],["1993-07-19",14.9618,15.0577,14.8659,14.8659,35000.0],["1993-07-20",14.77,14.77,14.0986,14.0986,35900.0],["1993-07-21",14.0986,14.1945,14.0027,14.1945,16100.0],["1993-07-22",14.1945,14.1945,13.715,13.715,34000.0],["1993-07-23",13.8109,14.0027,13.6191,14.0027,27500.0],["1993-07-26",14.0027,14.5782,14.0027,14.5782,24900.0],["1993-07-27",14.3864,14.4823,14.0986,14.1945,20600.0],["1993-07-28",14.1945,14.3864,14.0027,14.3864,12100.0],["1993-07-29",14.3864,14.3864,14.0027,14.0027,16900.0],["1993-07-30",14.0027,14.0027,13.715,13.9068,8200.0],["1993-08-02",13.8109,14.0027,13.715,14.0027,7800.0],["1993-08-03",13.8109,13.8109,13.715,13.8109,16900.0],["1993-08-04",13.715,13.9068,13.6191,13.8109,27500.0],["1993-08-05",13.8109,13.9068,13.715,13.8109,14600.0],["1993-08-06",13.8109,13.8109,13.6191,13.715,13200.0],["1993-08-09",13.8109,14.0027,13.4273,13.9068,38700.0],["1993-08-10",14.0027,14.1945,13.6191,14.0986,34400.0],["1993-08-11",14.0986,14.2905,14.0027,14.1945,31600.0],["1993-08-12",14.1945,14.1945,13.715,14.1945,62700.0],["1993-08-13",14.1945,14.1945,13.9068,13.9068,10500.0],["1993-08-16",14.0027,14.1945,14.0027,14.0027,6600.0],["1993-08-17",13.9068,13.9068,13.8109,13.8109,9400.0],["1993-08-18",13.8109,13.9068,13.715,13.715,100700.0],["1993-08-19",13.715,13.8109,13.6191,13.6191,11300.0],["1993-08-20",13.6191,13.8109,13.6191,13.8109,18200.0],["1993-08-23",13.8109,13.8109,13.4273,13.4273,17800.0],["1993-08-24",13.3314,13.4273,13.2355,13.3314,21500.0],["1993-08-25",13.3314,13.8109,13.1395,13.8109,23400.0],["1993-08-26",13.715,13.715,13.5232,13.715,13900.0],["1993-08-27",13.715,13.715,13.4273,13.6191,7100.0],["1993-08-30",13.6191,13.6191,13.4273,13.6191,15900.0],["1993-08-31",13.5232,13.6191,13.2355,13.5232,14300.0],["1993-09-01",13.715,13.9068,13.715,13.8109,36900.0],["1993-09-02",13.8109,14.4823,13.8109,14.4823,58800.0],["1993-09-03",14.5782,15.5373,14.5782,15.5373,93000.0],["1993-09-07",15.7291,15.7291,14.9618,14.9618,39100.0],["1993-09-08",14.9618,15.0577,14.6741,14.77,20000.0],["1993-09-09",14.5782,14.77,14.5782,14.5782,11100.0],["1993-09-10",14.77,14.9618,14.6741,14.77,13200.0],["1993-09-13",14.9618,15.2495,14.6741,15.2495,23200.0],["1993-09-14",15.2495,15.5373,15.2495,15.3455,36700.0],["1993-09-15",15.4414,16.3045,15.1536,16.1127,83800.0],["1993-09-16",16.2086,16.5923,15.9209,16.1127,104400.0],["1993-09-17",16.0168,16.5923,15.825,16.3045,61000.0],["1993-09-20",16.4964,17.1677,16.4005,16.4964,115100.0],["1993-09-21",16.4005,16.6882,16.0168,16.1127,61800.0],["1993-09-22",15.9209,16.5923,15.9209,16.5923,54100.0],["1993-09-23",16.5923,17.7432,16.4964,17.2636,91900.0],["1993-09-24",17.4555,17.5514,16.7841,16.7841,72400.0],["1993-09-27",16.6882,17.3595,16.6882,17.3595,118100.0],["1993-09-28",17.1677,17.6473,17.1677,17.4555,92400.0],["1993-09-29",17.4555,17.4555,16.6882,16.6882,51600.0],["1993-09-30",16.6882,16.6882,16.4005,16.4964,36000.0],["1993-10-01",16.4964,17.2636,16.4005,17.2636,35800.0],["1993-10-04",17.2636,17.3595,16.88,16.9759,28100.0],["1993-10-05",16.88,16.88,16.6882,16.6882,28700.0],["1993-10-06",16.7841,16.7841,16.1127,16.4005,57800.0],["1993-10-07",16.2086,17.4555,16.0168,17.4555,62800.0],["1993-10-08",17.7432,18.2227,17.4555,17.6473,138000.0],["1993-10-11",17.5514,17.935,17.4555,17.6473,64600.0],["1993-10-12",17.7432,18.0309,17.5514,17.7432,78800.0],["1993-10-13",17.7432,17.8391,17.6473,17.7432,42200.0],["1993-10-14",17.8391,17.8391,17.4555,17.6473,33500.0],["1993-10-15",17.6473,17.6473,17.2636,17.2636,54500.0],["1993-10-18",17.2636,17.4555,17.2636,17.4555,63900.0],["1993-10-19",17.4555,17.7432,17.4555,17.7432,55500.0],["1993-10-20",17.6473,17.7432,17.2636,17.3595,34300.0],["1993-10-21",17.3595,17.3595,16.7841,17.2636,31100.0],["1993-10-22",17.2636,17.2636,16.5923,16.7841,23100.0],["1993-10-25",16.5923,16.6882,15.7291,16.3045,51200.0],["1993-10-26",16.1127,16.2086,16.0168,16.1127,18400.0],["1993-10-27",16.1127,16.4005,16.1127,16.3045,17500.0],["1993-10-28",16.2086,16.3045,16.1127,16.3045,16300.0],["1993-10-29",16.2086,17.5514,16.2086,17.5514,65700.0],["1993-11-01",17.6473,18.6064,17.6473,18.1268,134400.0],["1993-11-02",18.0309,18.0309,16.2086,17.4555,72200.0],["1993-11-03",17.6473,17.6473,17.0718,17.1677,45500.0],["1993-11-04",17.1677,17.3595,16.7841,16.88,37700.0],["1993-11-05",16.6882,16.88,15.825,16.88,51300.0],["1993-11-08",16.7841,16.7841,16.0168,16.5923,76500.0],["1993-11-09",16.7841,16.7841,16.4964,16.4964,39500.0],["1993-11-10",16.5923,16.88,16.4964,16.5923,54100.0],["1993-11-11",16.5923,17.935,16.5923,17.2636,205000.0],["1993-11-12",17.2636,18.2227,17.2636,18.0309,160600.0],["1993-11-15",17.8391,18.0309,17.3595,17.5514,74700.0],["1993-11-16",17.6473,17.6473,17.0718,17.4555,26400.0],["1993-11-17",17.2636,17.4555,17.0718,17.2636,22400.0],["1993-11-18",17.2636,17.2636,16.9759,17.2636,33200.0],["1993-11-19",16.9759,16.9759,16.7841,16.7841,22700.0],["1993-11-22",16.88,16.88,15.6332,16.2086,71800.0],["1993-11-23",16.1127,16.88,16.1127,16.88,46800.0],["1993-11-24",16.7841,16.88,16.4005,16.4964,24900.0],["1993-11-26",16.4005,16.4005,16.2086,16.3045,13100.0],["1993-11-29",16.3045,16.3045,15.6332,15.9209,32100.0],["1993-11-30",15.825,15.9209,15.6332,15.825,29500.0],["1993-12-01",15.7291,15.7291,14.9618,15.3455,50300.0],["1993-12-02",15.3455,15.4414,15.1536,15.2495,52100.0],["1993-12-03",15.2495,16.4005,15.0577,16.2086,57800.0],["1993-12-06",16.4005,16.88,16.3045,16.4964,57400.0],["1993-12-07",16.4964,16.6882,16.3045,16.4005,41100.0],["1993-12-08",16.5923,16.5923,16.2086,16.5923,32500.0],["1993-12-09",16.5923,16.5923,16.0168,16.1127,31200.0],["1993-12-10",16.1127,16.1127,15.9209,16.0168,23700.0],["1993-12-13",16.0168,16.3045,15.9209,16.1127,9000.0],["1993-12-14",16.2086,16.3045,15.7291,15.9209,30900.0],["1993-12-15",15.9209,17.1677,15.825,16.9759,126800.0],["1993-12-16",16.88,16.9759,16.6882,16.6882,30200.0],["1993-12-17",16.6882,16.7841,16.5923,16.7841,23200.0],["1993-12-20",16.1127,16.4964,15.825,16.4964,83900.0],["1993-12-21",16.5923,16.7841,16.5923,16.6882,21900.0],["1993-12-22",16.6882,16.6882,16.0168,16.0168,29700.0],["1993-12-23",16.1127,16.3045,15.825,16.0168,35600.0],["1993-12-27",15.9209,15.9209,15.1536,15.7291,36800.0],["1993-12-28",15.4414,15.6332,15.4414,15.5373,29100.0],["1993-12-29",15.5373,15.825,15.1536,15.825,72200.0],["1993-12-30",15.7291,16.3045,15.7291,15.9209,43900.0],["1993-12-31",16.0168,16.0168,15.6332,15.6332,47100.0],["1994-01-03",15.7291,15.7291,15.5373,15.7291,16600.0],["1994-01-04",15.825,15.825,15.5373,15.6332,8900.0],["1994-01-05",15.6332,15.7291,15.5373,15.5373,11700.0],["1994-01-06",15.6332,15.825,15.4414,15.6332,24300.0],["1994-01-07",15.7291,15.7291,15.3455,15.5373,14600.0],["1994-01-10",15.5373,15.5373,15.1536,15.2495,35500.0],["1994-01-11",15.0577,15.1536,14.8659,14.9618,62100.0],["1994-01-12",15.0577,15.0577,14.8659,15.0577,49200.0],["1994-01-13",15.3455,15.3455,14.9618,15.0577,22900.0],["1994-01-14",15.1536,15.2495,15.0577,15.2495,13400.0],["1994-01-17",15.1536,15.1536,14.8659,15.1536,11900.0],["1994-01-18",15.1536,15.1536,15.0577,15.1536,15600.0],["1994-01-19",15.0577,15.6332,15.0577,15.4414,58300.0],["1994-01-20",15.4414,15.4414,15.2495,15.3455,32300.0],["1994-01-21",15.3455,15.4414,15.1536,15.2495,57500.0],["1994-01-24",15.2495,15.2495,14.9618,15.0577,15300.0],["1994-01-25",14.9618,15.1536,14.77,14.8659,19200.0],["1994-01-26",14.8659,14.8659,14.2905,14.5782,46800.0],["1994-01-27",14.5782,14.5782,14.1945,14.5782,24200.0],["1994-01-28",14.4823,14.8659,14.4823,14.4823,26800.0],["1994-01-31",14.6741,14.9618,14.5782,14.8659,38100.0],["1994-02-01",14.6741,14.8659,14.6741,14.8659,33500.0],["1994-02-02",14.8659,15.3455,14.8659,15.3455,47100.0],["1994-02-03",15.3455,15.7291,15.2495,15.7291,69100.0],["1994-02-04",15.7291,16.5923,15.0577,15.1536,128100.0],["1994-02-07",14.9618,16.0168,14.9618,15.7291,50200.0],["1994-02-08",15.7291,15.825,14.9618,15.3455,48400.0],["1994-02-09",15.1536,15.5373,15.1536,15.3455,17700.0],["1994-02-10",15.3455,15.5373,15.2495,15.4414,14200.0],["1994-02-11",15.2495,15.2495,15.0577,15.1536,7500.0],["1994-02-14",15.2495,15.2495,15.0577,15.2495,15200.0],["1994-02-15",15.2495,15.4414,15.0577,15.2495,28300.0],["1994-02-16",15.2495,15.2495,15.0577,15.2495,10800.0],["1994-02-17",15.1536,15.1536,14.77,14.77,29200.0],["1994-02-18",14.5782,14.5782,13.5232,13.6191,97400.0],["1994-02-22",13.4273,13.5232,12.7559,13.4273,152900.0],["1994-02-23",13.4273,14.0986,11.8927,13.1395,333400.0],["1994-02-24",13.3314,13.6191,13.1395,13.3314,123200.0],["1994-02-25",13.3314,13.4273,12.66,12.8518,69100.0],["1994-02-28",12.66,12.8518,12.4682,12.5641,74500.0],["1994-03-01",12.4682,12.4682,11.3173,11.7009,196200.0],["1994-03-02",11.4132,11.7968,11.1255,11.7968,241400.0],["1994-03-03",11.9886,12.8518,11.8927,12.66,126500.0],["1994-03-04",12.7559,12.7559,12.3723,12.3723,65200.0],["1994-03-07",12.5641,12.5641,11.8927,12.1805,46800.0],["1994-03-08",12.0845,12.2764,11.605,11.7968,36600.0],["1994-03-09",11.8927,12.4682,11.8927,12.3723,105100.0],["1994-03-10",12.66,12.66,11.605,11.8927,108400.0],["1994-03-11",11.7968,12.1805,11.605,12.0845,58600.0],["1994-03-14",12.1805,12.5641,12.1805,12.5641,81700.0],["1994-03-15",12.5641,12.66,12.2764,12.4682,31300.0],["1994-03-16",12.5641,12.66,12.3723,12.5641,31100.0],["1994-03-17",12.7559,13.0436,12.5641,13.0436,97500.0],["1994-03-18",12.7559,12.8518,12.5641,12.66,43100.0],["1994-03-21",12.4682,12.66,12.2764,12.66,79500.0],["1994-03-22",12.5641,12.7559,12.4682,12.4682,45300.0],["1994-03-23",12.5641,12.7559,12.5641,12.66,22600.0],["1994-03-24",12.7559,12.8518,12.3723,12.5641,22400.0],["1994-03-25",12.4682,12.4682,11.5091,11.9886,97600.0],["1994-03-28",11.7968,11.8927,11.5091,11.5091,39600.0],["1994-03-29",11.5091,11.605,11.1255,11.2214,40600.0],["1994-03-30",11.0295,11.1255,10.7418,10.7418,126700.0],["1994-03-31",10.7418,11.3173,10.1664,11.1255,197900.0],["1994-04-04",10.2623,11.9886,10.2623,11.5091,212100.0],["1994-04-05",11.7968,11.8927,11.5091,11.605,84900.0],["1994-04-06",11.605,12.2764,11.4132,11.9886,80800.0],["1994-04-07",12.0845,12.1805,11.5091,11.605,74300.0],["1994-04-08",11.4132,11.605,11.3173,11.605,57300.0],["1994-04-11",11.605,11.605,11.0295,11.1255,53400.0],["1994-04-12",11.0295,11.5091,11.0295,11.5091,49700.0],["1994-04-13",11.5091,11.5091,11.1255,11.2214,31900.0],["1994-04-14",11.2214,11.8927,11.1255,11.5091,80500.0],["1994-04-15",11.5091,11.5091,11.3173,11.5091,65000.0],["1994-04-18",11.3173,11.5091,11.0295,11.1255,45400.0],["1994-04-19",11.0295,11.2214,10.9336,10.9336,46900.0],["1994-04-20",10.8377,11.0295,10.55,10.8377,48600.0],["1994-04-21",10.7418,11.1255,10.6459,10.9336,54800.0],["1994-04-22",11.0295,11.3173,10.9336,11.3173,61000.0],["1994-04-25",11.3173,12.2764,11.3173,11.9886,109700.0],["1994-04-26",12.1805,12.3723,11.605,11.605,109000.0],["1994-04-28",11.605,11.7968,11.1255,11.1255,33700.0],["1994-04-29",11.2214,11.7968,11.2214,11.7009,47200.0],["1994-05-02",11.7968,14.8659,11.7009,13.4273,185900.0],["1994-05-03",13.8109,14.4823,13.4273,13.8109,267900.0],["1994-05-04",13.8109,13.8109,12.8518,13.0436,76500.0],["1994-05-05",12.8518,13.9068,12.7559,13.8109,136400.0],["1994-05-06",13.8109,13.8109,13.3314,13.5232,66800.0],["1994-05-09",13.4273,13.715,13.2355,13.3314,123400.0],["1994-05-10",13.3314,13.4273,13.2355,13.2355,38700.0],["1994-05-11",13.2355,13.2355,12.5641,12.5641,54400.0],["1994-05-12",12.3723,12.66,12.0845,12.5641,41000.0],["1994-05-13",12.66,12.66,12.0845,12.3723,34700.0],["1994-05-16",12.1805,12.2764,11.8927,12.1805,90300.0],["1994-05-17",12.2764,12.2764,11.9886,12.2764,13700.0],["1994-05-18",12.3723,12.3723,11.9886,11.9886,18800.0],["1994-05-19",11.8927,12.1805,11.8927,12.0845,9900.0],["1994-05-20",12.1805,12.8518,12.0845,12.1805,138900.0],["1994-05-23",12.1805,12.7559,12.1805,12.4682,81000.0],["1994-05-24",12.66,12.66,12.2764,12.66,43200.0],["1994-05-25",12.66,12.8518,12.5641,12.66,100200.0],["1994-05-26",12.66,13.4273,12.66,13.1395,183000.0],["1994-05-27",12.8518,13.1395,12.66,12.8518,105600.0],["1994-05-31",12.9477,13.1395,12.7559,12.7559,73300.0],["1994-06-01",12.9477,13.3314,12.7559,13.3314,135600.0],["1994-06-02",13.4273,13.4273,13.1395,13.1395,64700.0],["1994-06-03",13.2355,13.2355,13.0436,13.0436,67500.0],["1994-06-06",13.1395,13.1395,12.66,12.8518,45000.0],["1994-06-07",12.7559,12.8518,12.5641,12.66,139400.0],["1994-06-08",12.66,12.66,11.9886,12.0845,62600.0],["1994-06-09",11.8927,12.2764,11.7009,12.1805,13100.0],["1994-06-10",12.2764,12.8518,12.2764,12.2764,61400.0],["1994-06-13",12.4682,12.4682,11.8927,12.0845,22400.0],["1994-06-14",11.8927,12.2764,11.7968,12.2764,24100.0],["1994-06-15",12.2764,12.2764,12.0845,12.0845,14800.0],["1994-06-16",12.2764,12.2764,12.0845,12.2764,14100.0],["1994-06-17",12.1805,12.2764,11.8927,11.9886,36200.0],["1994-06-20",11.7009,12.0845,11.7009,11.7968,30300.0],["1994-06-21",11.9886,11.9886,11.5091,11.7968,42000.0],["1994-06-22",11.8927,12.8518,11.7009,11.9886,79100.0],["1994-06-23",11.9886,12.1805,11.7968,12.0845,34700.0],["1994-06-24",12.1805,12.1805,11.7968,11.8927,46500.0],["1994-06-27",11.8927,13.0436,11.8927,12.8518,157600.0],["1994-06-28",12.8518,13.1395,12.8518,12.9477,77000.0],["1994-06-29",12.9477,12.9477,12.2764,12.2764,28400.0],["1994-06-30",12.4682,12.66,12.2764,12.4682,42700.0],["1994-07-01",12.4682,12.4682,12.3723,12.4682,23300.0],["1994-07-05",12.4682,12.4682,12.1805,12.2764,5600.0],["1994-07-06",12.0845,12.2764,11.9886,12.0845,14300.0],["1994-07-07",12.2764,12.3723,12.1805,12.3723,24500.0],["1994-07-08",12.3723,12.66,12.2764,12.66,27900.0],["1994-07-11",12.66,12.66,12.0845,12.2764,25500.0],["1994-07-12",12.1805,12.4682,12.0845,12.4682,20300.0],["1994-07-13",12.4682,12.4682,12.1805,12.1805,34600.0],["1994-07-14",12.1805,12.2764,12.0845,12.2764,16800.0],["1994-07-15",12.1805,12.1805,11.9886,11.9886,20400.0],["1994-07-18",11.9886,11.9886,11.7968,11.9886,42900.0],["1994-07-19",11.9886,12.8518,11.9886,12.66,160300.0],["1994-07-20",12.7559,13.1395,12.66,12.9477,90200.0],["1994-07-21",13.0436,13.3314,12.8518,13.0436,60200.0],["1994-07-22",13.0436,13.0436,12.7559,12.7559,21000.0],["1994-07-25",12.7559,12.9477,12.66,12.7559,25200.0],["1994-07-26",12.7559,12.7559,12.5641,12.66,9700.0],["1994-07-27",12.3723,12.9477,12.3723,12.8518,62200.0],["1994-07-28",12.9477,12.9477,12.4682,12.66,20800.0],["1994-07-29",12.4682,12.4682,12.2764,12.4682,41300.0],["1994-08-01",12.5641,12.7559,12.4682,12.7559,15600.0],["1994-08-02",12.5641,12.8518,12.5641,12.7559,21200.0],["1994-08-03",12.9477,13.2355,12.8518,13.2355,68600.0],["1994-08-04",13.0436,13.2355,12.9477,13.2355,49600.0],["1994-08-05",13.2355,14.0027,13.2355,13.8109,254300.0],["1994-08-08",13.8109,14.9618,13.6191,14.9618,213400.0],["1994-08-09",14.77,15.1536,14.4823,14.5782,133900.0],["1994-08-10",14.6741,15.0577,14.5782,14.8659,105800.0],["1994-08-11",14.77,14.9618,14.5782,14.9618,45200.0],["1994-08-12",14.77,14.77,14.0027,14.1945,86700.0],["1994-08-15",14.1945,14.1945,13.4273,14.1945,59000.0],["1994-08-16",14.0027,14.0986,13.8109,14.0027,23700.0],["1994-08-17",13.9068,14.0986,13.9068,14.0986,29200.0],["1994-08-18",14.0027,14.2905,13.9068,14.2905,27000.0],["1994-08-19",14.1945,14.2905,14.0986,14.2905,15900.0],["1994-08-22",14.3864,14.8659,14.1945,14.6741,77400.0],["1994-08-23",14.6741,15.0577,14.5782,15.0577,77100.0],["1994-08-24",15.1536,16.4005,14.9618,15.9209,218500.0],["1994-08-25",16.0168,16.0168,15.2495,15.3455,84700.0],["1994-08-26",15.2495,15.7291,15.2495,15.3455,48200.0],["1994-08-29",15.4414,15.5373,15.2495,15.3455,35600.0],["1994-08-30",15.5373,16.1127,15.5373,16.1127,62300.0],["1994-08-31",16.1127,16.88,16.1127,16.1127,367700.0],["1994-09-01",16.3045,16.4005,15.825,15.9209,114400.0],["1994-09-02",15.9209,15.9209,14.77,14.9618,294900.0],["1994-09-06",14.77,15.0577,14.2905,14.9618,142200.0],["1994-09-07",14.9618,15.4414,14.8659,15.0577,129700.0],["1994-09-08",15.1536,15.5373,15.1536,15.2495,91200.0],["1994-09-09",15.3455,15.3455,15.0577,15.2495,26200.0],["1994-09-12",15.1536,15.4414,14.9618,15.0577,40000.0],["1994-09-13",15.1536,15.6332,15.0577,15.6332,48100.0],["1994-09-14",15.6332,16.2086,15.6332,16.1127,74400.0],["1994-09-15",16.1127,16.1127,15.6332,15.825,50100.0],["1994-09-16",15.825,16.2086,15.7291,16.1127,66200.0],["1994-09-19",16.3045,16.4964,15.9209,16.0168,48900.0],["1994-09-20",16.1127,16.1127,15.825,15.825,22500.0],["1994-09-21",16.0168,16.1127,15.4414,15.6332,41700.0],["1994-09-22",15.5373,15.825,15.4414,15.5373,26700.0],["1994-09-23",15.5373,15.6332,15.1536,15.1536,52700.0],["1994-09-26",15.1536,15.2495,14.9618,14.9618,25800.0],["1994-09-27",15.0577,15.0577,14.3864,14.6741,77500.0],["1994-09-28",14.6741,14.8659,14.6741,14.6741,15900.0],["1994-09-29",14.77,15.0577,14.6741,14.9618,19900.0],["1994-09-30",14.9618,15.2495,14.77,15.2495,28900.0],["1994-10-03",15.2495,15.4414,15.2495,15.3455,14900.0],["1994-10-04",15.3455,15.6332,15.1536,15.6332,33600.0],["1994-10-05",15.5373,15.5373,15.1536,15.3455,32600.0],["1994-10-06",15.2495,15.4414,15.1536,15.4414,39000.0],["1994-10-07",15.4414,16.3045,15.1536,16.1127,43400.0],["1994-10-10",16.3045,16.6882,15.825,15.9209,50600.0],["1994-10-11",16.0168,16.0168,15.1536,15.3455,57500.0],["1994-10-12",15.2495,15.3455,14.8659,14.9618,141800.0],["1994-10-13",15.0577,15.0577,14.8659,14.8659,42400.0],["1994-10-14",14.8659,15.1536,14.77,15.0577,27600.0],["1994-10-17",14.77,15.1536,14.77,14.9618,37700.0],["1994-10-18",15.0577,15.1536,14.8659,15.0577,58100.0],["1994-10-19",15.0577,15.0577,14.77,14.9618,72500.0],["1994-10-20",14.9618,15.0577,14.77,14.8659,15800.0],["1994-10-21",14.77,14.77,14.1945,14.2905,115900.0],["1994-10-24",14.3864,16.1127,14.3864,15.5373,513200.0],["1994-10-25",15.4414,15.7291,15.0577,15.1536,36700.0],["1994-10-26",15.1536,15.3455,15.0577,15.0577,27800.0],["1994-10-27",15.1536,15.2495,14.9618,15.2495,88000.0],["1994-10-28",15.3455,15.7291,15.2495,15.2495,72500.0],["1994-10-31",15.3455,15.3455,15.0577,15.2495,13300.0],["1994-11-01",15.0577,15.1536,14.8659,15.1536,23000.0],["1994-11-02",15.2495,15.2495,15.1536,15.2495,63300.0],["1994-11-03",15.3455,15.6332,14.9618,15.6332,144800.0],["1994-11-04",15.6332,15.9209,15.5373,15.5373,102000.0],["1994-11-07",15.7291,15.7291,15.1536,15.4414,60500.0],["1994-11-08",15.6332,15.6332,15.1536,15.2495,68700.0],["1994-11-09",15.3455,15.3455,15.0577,15.1536,14600.0],["1994-11-10",15.1536,15.1536,14.8659,15.0577,16800.0],["1994-11-11",15.0577,15.0577,14.77,14.8659,11600.0],["1994-11-14",14.8659,15.0577,14.77,14.8659,24800.0],["1994-11-15",14.9618,15.5373,14.9618,15.3455,31300.0],["1994-11-16",15.4414,16.1127,15.3455,15.6332,114700.0],["1994-11-17",15.6332,15.7291,15.3455,15.3455,25000.0],["1994-11-18",15.3455,15.4414,15.1536,15.4414,55900.0],["1994-11-21",15.3455,15.4414,15.2495,15.2495,34800.0],["1994-11-22",15.2495,15.2495,14.9618,14.9618,42700.0],["1994-11-23",14.77,14.77,14.2905,14.3864,76200.0],["1994-11-25",14.3864,14.77,14.3864,14.77,12600.0],["1994-11-28",14.77,14.8659,14.3864,14.4823,22500.0],["1994-11-29",14.5782,14.6741,14.3864,14.6741,10000.0],["1994-11-30",14.5782,15.7291,14.5782,15.7291,53800.0],["1994-12-01",15.7291,15.7291,15.0577,15.2495,44200.0],["1994-12-02",15.2495,16.0168,15.2495,15.7291,90800.0],["1994-12-05",15.6332,16.88,15.2495,16.7841,121800.0],["1994-12-06",16.5923,17.2636,15.6332,15.9209,243500.0],["1994-12-07",16.0168,16.3045,15.6332,16.2086,56500.0],["1994-12-08",16.4005,16.4005,15.6332,15.7291,41600.0],["1994-12-09",15.6332,15.7291,15.5373,15.6332,26600.0],["1994-12-12",15.6332,15.7291,15.6332,15.7291,21200.0],["1994-12-13",15.7291,16.0168,15.5373,15.6332,16600.0],["1994-12-14",15.4414,15.9209,15.4414,15.825,30900.0],["1994-12-15",15.6332,15.7291,15.5373,15.7291,23500.0],["1994-12-16",15.6332,15.7291,15.5373,15.6332,39900.0],["1994-12-19",15.6332,15.825,15.6332,15.825,30400.0],["1994-12-20",15.6332,15.9209,15.5373,15.5373,16500.0],["1994-12-21",15.6332,15.9209,15.5373,15.825,36400.0],["1994-12-22",15.7291,16.1127,15.2495,16.1127,61800.0],["1994-12-23",16.3045,19.9491,16.3045,19.0859,1164400.0],["1994-12-27",19.8532,19.9491,17.3595,17.8391,1063200.0],["1994-12-28",17.4555,17.5514,16.0168,16.7841,409700.0],["1994-12-29",16.5923,17.2636,16.5923,16.9759,168400.0],["1994-12-30",17.1677,17.7432,16.4005,16.4005,256300.0],["1995-01-03",16.4005,16.7841,16.3045,16.3045,210100.0],["1995-01-04",16.2086,16.2086,15.1536,15.5373,214800.0],["1995-01-05",15.5373,15.5373,14.8659,15.2495,186300.0],["1995-01-06",15.0577,15.1536,14.4823,14.5782,140800.0],["1995-01-09",14.1945,14.1945,13.3314,13.4273,507700.0],["1995-01-10",13.2355,14.1945,13.0436,13.715,248200.0],["1995-01-11",13.715,14.3864,13.6191,13.9068,142300.0],["1995-01-12",13.9068,14.1945,13.715,13.8109,86800.0],["1995-01-13",14.0027,14.0027,13.6191,13.715,54200.0],["1995-01-16",13.9068,14.0027,13.4273,13.4273,53100.0],["1995-01-17",13.2355,13.2355,12.7559,12.8518,139600.0],["1995-01-18",12.8518,13.0436,12.5641,12.7559,67000.0],["1995-01-19",12.5641,12.66,11.9886,12.2764,122600.0],["1995-01-20",12.3723,12.7559,11.605,12.66,234300.0],["1995-01-23",12.5641,12.5641,12.0845,12.4682,82700.0],["1995-01-24",12.4682,12.9477,12.4682,12.5641,52800.0],["1995-01-25",12.66,12.7559,12.4682,12.5641,53300.0],["1995-01-26",12.4682,12.5641,11.8927,11.9886,35400.0],["1995-01-27",11.9886,11.9886,10.4541,11.2214,194200.0],["1995-01-30",11.1255,11.2214,10.8377,11.0295,160300.0],["1995-01-31",11.1255,11.4132,10.8377,11.3173,109700.0],["1995-02-01",11.5091,12.1805,11.5091,11.8927,166600.0],["1995-02-02",12.2764,13.5232,12.2764,13.0436,356400.0],["1995-02-03",13.2355,13.6191,12.5641,12.66,177100.0],["1995-02-06",12.66,12.66,12.4682,12.66,60300.0],["1995-02-07",12.66,12.66,11.9886,12.1805,52300.0],["1995-02-08",12.0845,12.8518,12.0845,12.8518,66700.0],["1995-02-09",12.8518,13.2355,12.8518,13.1395,102700.0],["1995-02-10",13.3314,13.4273,12.4682,12.66,105300.0],["1995-02-13",12.5641,12.66,12.2764,12.66,42600.0],["1995-02-14",12.66,13.2355,12.66,13.0436,83300.0],["1995-02-15",12.9477,12.9477,12.3723,12.66,81800.0],["1995-02-16",12.5641,12.9477,12.2764,12.9477,70500.0],["1995-02-17",12.9477,13.2355,12.8518,13.1395,136000.0],["1995-02-21",13.1395,14.1945,13.1395,13.4273,415100.0],["1995-02-22",13.5232,13.5232,12.8518,12.9477,177500.0],["1995-02-23",13.1395,14.1945,13.1395,14.1945,377300.0],["1995-02-24",14.3864,15.3455,14.1945,15.0577,679700.0],["1995-02-27",15.2495,15.2495,14.5782,14.5782,299600.0],["1995-02-28",14.6741,14.6741,14.0986,14.5782,133200.0],["1995-03-01",14.4823,14.77,14.3864,14.6741,148300.0],["1995-03-02",14.6741,14.8659,14.4823,14.6741,78300.0],["1995-03-03",14.6741,15.825,14.5782,15.2495,227300.0],["1995-03-06",15.4414,15.6332,15.2495,15.4414,249000.0],["1995-03-07",15.1536,15.3455,14.8659,15.0577,114500.0],["1995-03-08",15.2495,15.2495,14.3864,14.8659,89900.0],["1995-03-09",14.9618,14.9618,14.6741,14.8659,231700.0],["1995-03-10",14.8659,15.0577,14.77,14.9618,51200.0],["1995-03-13",15.0577,15.0577,14.6741,15.0577,37700.0],["1995-03-14",15.0577,15.1536,14.77,15.1536,53000.0],["1995-03-15",15.0577,15.0577,14.8659,14.9618,52900.0],["1995-03-16",14.9618,14.9618,14.5782,14.77,38900.0],["1995-03-17",14.77,14.77,14.3864,14.4823,65000.0],["1995-03-20",14.3864,14.3864,13.9068,14.0027,44000.0],["1995-03-21",14.0027,14.1945,14.0027,14.1945,45600.0],["1995-03-22",14.0986,14.2905,13.9068,14.2905,56600.0],["1995-03-23",14.3864,14.5782,14.2905,14.3864,47600.0],["1995-03-24",14.3864,14.8659,14.3864,14.6741,100000.0],["1995-03-27",14.77,14.77,14.3864,14.5782,42400.0],["1995-03-28",14.5782,15.2495,14.5782,15.2495,132100.0],["1995-03-29",15.3455,15.5373,14.5782,14.5782,110800.0],["1995-03-30",14.77,14.77,14.2905,14.3864,63700.0],["1995-03-31",14.2905,14.2905,13.6191,14.0986,84600.0],["1995-04-03",14.0986,14.0986,13.715,13.8109,31100.0],["1995-04-04",13.8109,13.8109,13.5232,13.6191,47100.0],["1995-04-05",13.5232,13.6191,13.4273,13.5232,40100.0],["1995-04-06",13.6191,13.6191,13.1395,13.3314,26900.0],["1995-04-07",13.4273,13.4273,12.8518,13.1395,61300.0],["1995-04-10",13.3314,13.5232,13.2355,13.4273,42900.0],["1995-04-11",13.5232,13.5232,13.2355,13.4273,23200.0],["1995-04-12",13.4273,13.4273,13.0436,13.1395,28700.0],["1995-04-13",13.2355,13.5232,13.1395,13.5232,68200.0],["1995-04-17",13.4273,13.715,13.2355,13.6191,55900.0],["1995-04-18",13.6191,13.9068,13.6191,13.9068,124600.0],["1995-04-19",13.8109,13.8109,13.5232,13.5232,51700.0],["1995-04-20",13.6191,13.6191,13.2355,13.3314,34000.0],["1995-04-21",13.4273,13.4273,13.2355,13.3314,63100.0],["1995-04-24",13.3314,13.3314,12.8518,12.9477,49100.0],["1995-04-25",13.2355,13.2355,12.9477,13.0436,48600.0],["1995-04-26",13.2355,13.2355,13.0436,13.0436,75400.0],["1995-04-27",13.1395,13.6191,13.1395,13.3314,109400.0],["1995-04-28",13.3314,13.4273,13.0436,13.0436,31700.0],["1995-05-01",13.1395,13.1395,12.3723,12.5641,92900.0],["1995-05-02",12.7559,12.7559,12.3723,12.5641,26400.0],["1995-05-03",12.66,12.9477,12.5641,12.9477,69500.0],["1995-05-04",13.1395,13.2355,12.8518,13.0436,42400.0],["1995-05-05",12.9477,13.0436,12.5641,12.7559,75000.0],["1995-05-08",12.66,12.7559,12.5641,12.66,30000.0],["1995-05-09",12.66,12.9477,12.66,12.66,51400.0],["1995-05-10",12.66,12.8518,12.5641,12.7559,25900.0],["1995-05-11",12.66,12.8518,12.5641,12.66,39500.0],["1995-05-12",12.8518,12.8518,12.3723,12.5641,42800.0],["1995-05-15",12.8518,12.8518,12.3723,12.4682,39700.0],["1995-05-16",12.2764,12.8518,12.1805,12.5641,47700.0],["1995-05-17",12.5641,12.66,12.2764,12.3723,50000.0],["1995-05-18",12.3723,12.3723,11.8927,11.8927,46500.0],["1995-05-19",12.0845,12.0845,11.7009,11.7968,58600.0],["1995-05-22",11.7968,11.7968,11.5091,11.5091,79000.0],["1995-05-23",11.5091,11.5091,10.9336,11.2214,187100.0],["1995-05-24",11.5091,11.7009,11.3173,11.4132,147300.0],["1995-05-25",11.4132,11.4132,10.9336,11.1255,215300.0],["1995-05-26",11.3173,11.5091,11.2214,11.3173,143000.0],["1995-05-30",11.4132,11.4132,11.1255,11.2214,41500.0],["1995-05-31",11.2214,11.3173,11.2214,11.3173,51300.0],["1995-06-01",11.2214,11.4132,11.2214,11.3173,36300.0],["1995-06-02",11.2214,11.2214,11.1255,11.2214,153700.0],["1995-06-05",11.1255,11.2214,11.1255,11.2214,37000.0],["1995-06-06",11.1255,11.2214,10.6459,10.9336,183700.0],["1995-06-07",11.0295,11.0295,10.55,10.55,51800.0],["1995-06-08",10.7418,11.4132,10.4541,11.3173,250000.0],["1995-06-09",11.5091,12.0845,11.5091,11.9886,206400.0],["1995-06-12",11.9886,12.1805,11.8927,11.9886,99000.0],["1995-06-13",12.0845,12.2764,12.0845,12.0845,88800.0],["1995-06-14",12.1805,12.7559,11.7968,12.3723,155000.0],["1995-06-15",12.4682,12.5641,12.3723,12.5641,56600.0],["1995-06-16",12.5641,12.8518,12.2764,12.8518,138900.0],["1995-06-19",12.8518,12.8518,12.5641,12.66,53700.0],["1995-06-20",12.7559,12.7559,12.1805,12.5641,41000.0],["1995-06-21",12.66,12.66,12.1805,12.3723,24300.0],["1995-06-22",12.3723,12.7559,12.3723,12.7559,87400.0],["1995-06-23",12.7559,13.1395,12.5641,12.9477,85200.0],["1995-06-26",12.8518,13.1395,12.0845,12.8518,37500.0],["1995-06-27",12.7559,12.8518,12.66,12.66,46200.0],["1995-06-28",12.66,12.66,12.4682,12.66,99300.0],["1995-06-29",12.7559,12.8518,12.66,12.66,36600.0],["1995-06-30",12.8518,13.0436,12.66,12.8518,51200.0],["1995-07-03",12.8518,12.9477,12.8518,12.8518,33300.0],["1995-07-05",12.8518,13.0436,12.8518,12.8518,102400.0],["1995-07-06",12.8518,13.2355,12.8518,13.2355,67100.0],["1995-07-07",13.2355,13.8109,13.0436,13.715,133900.0],["1995-07-10",13.715,13.715,13.4273,13.5232,35500.0],["1995-07-11",13.4273,13.5232,13.0436,13.2355,81900.0],["1995-07-12",13.1395,13.2355,12.9477,13.1395,36500.0],["1995-07-13",13.0436,13.1395,12.9477,13.1395,38700.0],["1995-07-14",13.0436,13.0436,12.7559,12.7559,60100.0],["1995-07-17",12.66,12.8518,12.66,12.66,34000.0],["1995-07-18",12.7559,12.9477,12.3723,12.8518,44600.0],["1995-07-19",12.5641,12.66,11.9886,12.2764,113300.0],["1995-07-20",12.0845,12.2764,11.9886,12.2764,59600.0],["1995-07-21",12.1805,12.5641,11.9886,12.2764,49200.0],["1995-07-24",12.3723,12.5641,12.2764,12.4682,45500.0],["1995-07-25",12.3723,12.3723,11.9886,12.2764,60300.0],["1995-07-26",12.2764,12.2764,11.5091,11.5091,79900.0],["1995-07-27",11.5091,12.3723,11.5091,12.2764,85100.0],["1995-07-28",12.2764,12.2764,11.7009,11.9886,38300.0],["1995-07-31",11.9886,11.9886,11.605,11.7009,30700.0],["1995-08-01",11.605,11.7968,11.5091,11.7968,50800.0],["1995-08-02",11.7009,12.0845,11.7009,11.9886,21000.0],["1995-08-03",11.8927,12.0845,11.7968,11.7968,31000.0],["1995-08-04",11.9886,11.9886,11.7968,11.7968,12000.0],["1995-08-07",11.7968,11.8927,11.605,11.605,13900.0],["1995-08-08",11.7009,11.8927,11.605,11.7968,22500.0],["1995-08-09",11.7968,12.1805,11.7009,11.7968,42300.0],["1995-08-10",11.7009,11.9886,11.7009,11.9886,43100.0],["1995-08-11",11.8927,12.9477,11.8927,12.8518,182300.0],["1995-08-14",12.5641,12.8518,12.4682,12.5641,80900.0],["1995-08-15",12.4682,12.5641,12.0845,12.0845,47400.0],["1995-08-16",12.2764,12.4682,12.0845,12.3723,52800.0],["1995-08-17",12.1805,12.2764,11.8927,12.0845,31600.0],["1995-08-18",12.0845,12.4682,11.9886,12.3723,83700.0],["1995-08-21",12.1805,12.5641,12.0845,12.2764,82200.0],["1995-08-22",12.2764,12.2764,11.8927,12.0845,34700.0],["1995-08-23",11.9886,11.9886,11.7009,11.7009,86500.0],["1995-08-24",11.7968,11.9886,11.7009,11.8927,59000.0],["1995-08-25",11.8927,11.9886,10.7418,11.1255,349400.0],["1995-08-28",11.2214,11.5091,10.9336,11.3173,134600.0],["1995-08-29",11.2214,11.4132,10.55,11.0295,204100.0],["1995-08-30",11.2214,11.7009,11.1255,11.605,111300.0],["1995-08-31",11.605,12.0845,11.605,11.7968,77300.0],["1995-09-01",11.7009,11.8927,11.3173,11.5091,42700.0],["1995-09-05",11.5091,11.5091,10.9336,11.4132,68800.0],["1995-09-06",11.4132,12.1805,11.1255,11.605,48400.0],["1995-09-07",11.7009,11.7009,11.2214,11.7009,73100.0],["1995-09-08",11.5091,11.605,11.2214,11.3173,41500.0],["1995-09-11",11.3173,11.3173,10.9336,11.2214,34200.0],["1995-09-12",11.1255,11.2214,10.7418,10.9336,50600.0],["1995-09-13",10.8377,11.5091,10.8377,11.3173,75900.0],["1995-09-14",11.2214,11.3173,10.9336,11.2214,43700.0],["1995-09-15",11.2214,11.2214,10.8377,10.9336,36400.0],["1995-09-18",11.0295,11.2214,10.9336,11.1255,49100.0],["1995-09-19",11.2214,11.2214,11.0295,11.2214,42700.0],["1995-09-20",11.1255,11.3173,11.0295,11.1255,34300.0],["1995-09-21",11.1255,11.5091,11.0295,11.4132,52400.0],["1995-09-22",11.3173,11.4132,11.0295,11.4132,45900.0],["1995-09-25",11.3173,11.3173,11.0295,11.3173,20100.0],["1995-09-26",11.3173,11.3173,11.0295,11.0295,30500.0],["1995-09-27",11.0295,11.1255,10.7418,10.7418,58900.0],["1995-09-28",10.7418,11.4132,10.7418,11.3173,99100.0],["1995-09-29",11.1255,11.1255,10.6459,10.7418,96900.0],["1995-10-02",10.4541,10.4541,8.8236,8.9195,306900.0],["1995-10-03",9.1114,9.5909,9.0155,9.495,300000.0],["1995-10-04",9.3032,9.3032,7.6727,7.7686,230800.0],["1995-10-05",7.5768,8.1523,7.2891,8.0564,384500.0],["1995-10-06",8.2482,9.0155,8.0564,8.6318,230200.0],["1995-10-09",8.7277,8.7277,8.1523,8.2482,78800.0],["1995-10-10",7.7686,7.9605,7.4809,7.5768,162600.0],["1995-10-11",7.7686,8.1523,7.6727,8.1523,72600.0],["1995-10-12",8.1523,8.1523,7.7686,7.7686,38800.0],["1995-10-13",7.8645,8.1523,7.7686,7.8645,79700.0],["1995-10-16",7.9605,8.0564,7.7686,8.0564,29200.0],["1995-10-17",7.9605,8.2482,7.9605,8.1523,57600.0],["1995-10-18",8.1523,8.2482,8.0564,8.2482,59700.0],["1995-10-19",8.44,9.3032,8.2482,9.3032,137200.0],["1995-10-20",9.3032,9.495,8.9195,9.2073,53500.0],["1995-10-23",9.2073,9.3032,8.8236,9.0155,30100.0],["1995-10-24",9.1114,9.2073,8.9195,8.9195,21300.0],["1995-10-25",9.1114,10.2623,9.1114,10.2623,265100.0],["1995-10-26",10.3582,11.5091,10.2623,11.5091,347800.0],["1995-10-27",11.5091,11.605,10.7418,11.5091,235400.0],["1995-10-30",11.605,11.605,10.9336,11.3173,105400.0],["1995-10-31",11.1255,11.2214,10.55,10.55,36500.0],["1995-11-01",10.6459,10.8377,10.4541,10.8377,18500.0],["1995-11-02",10.7418,10.9336,10.55,10.55,17200.0],["1995-11-03",10.2623,10.55,10.1664,10.4541,38200.0],["1995-11-06",10.4541,10.55,10.1664,10.1664,11800.0],["1995-11-07",10.2623,10.4541,10.1664,10.4541,26400.0],["1995-11-08",10.55,10.8377,10.4541,10.4541,34700.0],["1995-11-09",10.55,10.55,10.1664,10.4541,35000.0],["1995-11-10",10.2623,10.3582,10.1664,10.1664,12100.0],["1995-11-13",10.0705,10.55,9.9745,10.55,22900.0],["1995-11-14",10.6459,10.6459,10.0705,10.1664,25200.0],["1995-11-15",10.1664,10.3582,10.1664,10.3582,29800.0],["1995-11-16",10.3582,10.4541,9.9745,9.9745,24600.0],["1995-11-17",9.7827,9.7827,9.0155,9.3991,89300.0],["1995-11-20",9.3032,9.5909,9.1114,9.2073,69000.0],["1995-11-21",9.2073,9.3991,9.0155,9.1114,24200.0],["1995-11-22",9.1114,9.1114,8.5359,8.7277,30100.0],["1995-11-24",8.7277,9.2073,8.6318,9.2073,16900.0],["1995-11-27",9.3032,9.3991,9.0155,9.2073,40900.0],["1995-11-28",9.2073,9.2073,8.8236,8.9195,51000.0],["1995-11-29",8.9195,9.0155,8.7277,8.7277,25800.0],["1995-11-30",8.7277,9.1114,8.3441,9.0155,64400.0],["1995-12-01",9.0155,9.2073,8.7277,8.7277,24000.0],["1995-12-04",8.7277,8.8236,8.5359,8.6318,25000.0],["1995-12-05",8.5359,8.7277,8.5359,8.5359,61300.0],["1995-12-06",8.5359,8.5359,8.44,8.5359,39200.0],["1995-12-07",8.44,8.5359,8.0564,8.2482,35200.0],["1995-12-08",8.3441,9.2073,8.0564,9.1114,105800.0],["1995-12-11",9.1114,10.0705,9.0155,9.8786,147400.0],["1995-12-12",9.9745,10.2623,9.8786,9.8786,64100.0],["1995-12-13",9.9745,10.0705,9.3032,9.3032,38600.0],["1995-12-14",9.1114,9.2073,9.0155,9.1114,24200.0],["1995-12-15",9.3032,9.3032,8.8236,9.0155,40900.0],["1995-12-18",8.9195,9.0155,8.2482,8.3441,46900.0],["1995-12-19",8.3441,8.5359,8.2482,8.5359,100100.0],["1995-12-20",8.5359,9.0155,8.5359,8.8236,63200.0],["1995-12-21",8.8236,9.7827,8.8236,9.6868,94600.0],["1995-12-22",9.8786,10.55,9.8786,10.2623,96400.0],["1995-12-26",10.0705,13.715,9.7827,13.715,878200.0],["1995-12-27",13.8109,13.8109,11.8927,12.0845,747100.0],["1995-12-28",12.3723,12.9477,12.1805,12.7559,223800.0],["1995-12-29",12.8518,12.9477,12.2764,12.66,124300.0],["1996-01-02",12.4682,12.5641,11.5091,11.7009,131500.0],["1996-01-03",11.7009,11.9886,11.5091,11.605,53900.0],["1996-01-04",11.7009,11.7968,10.6459,10.8377,78600.0],["1996-01-05",10.9336,12.2764,10.9336,12.2764,105700.0],["1996-01-08",12.3723,12.3723,11.9886,12.0845,23900.0],["1996-01-09",12.1805,12.1805,11.4132,11.5091,65200.0],["1996-01-10",11.5091,11.605,11.3173,11.3173,61600.0],["1996-01-11",11.2214,11.5091,11.2214,11.3173,40400.0],["1996-01-12",11.4132,11.605,11.4132,11.5091,31000.0],["1996-01-15",11.605,11.605,11.5091,11.5091,21600.0],["1996-01-16",11.605,11.605,11.0295,11.4132,55400.0],["1996-01-17",11.4132,11.4132,11.2214,11.4132,28000.0],["1996-01-18",11.3173,11.5091,11.2214,11.4132,57800.0],["1996-01-19",11.5091,12.2764,11.5091,11.7968,105400.0],["1996-01-22",11.605,11.9886,11.5091,11.7968,53600.0],["1996-01-23",11.7968,12.1805,11.7968,11.9886,46400.0],["1996-01-24",11.9886,12.5641,11.7968,11.8927,66900.0],["1996-01-25",11.7968,12.8518,11.7009,12.7559,165900.0],["1996-01-26",12.8518,12.9477,12.4682,12.8518,112800.0],["1996-01-29",12.8518,13.0436,12.3723,12.5641,92200.0],["1996-01-30",12.5641,12.7559,12.4682,12.5641,43500.0],["1996-01-31",12.7559,13.715,12.7559,13.715,365700.0],["1996-02-01",13.5232,13.715,13.2355,13.5232,162800.0],["1996-02-02",13.5232,13.5232,13.1395,13.4273,81600.0],["1996-02-05",13.5232,14.3864,13.3314,14.2905,180800.0],["1996-02-06",14.0986,14.77,14.0986,14.77,207300.0],["1996-02-07",14.5782,14.5782,13.8109,14.3864,145300.0],["1996-02-08",14.0986,14.1945,13.3314,13.6191,118300.0],["1996-02-09",13.715,13.715,13.5232,13.715,27200.0],["1996-02-12",13.715,13.9068,13.6191,13.8109,37300.0],["1996-02-13",13.8109,13.8109,13.3314,13.5232,44100.0],["1996-02-14",13.6191,13.715,13.1395,13.4273,25800.0],["1996-02-15",13.3314,14.4823,13.3314,14.0027,149300.0],["1996-02-16",14.0986,14.1945,14.0027,14.1945,50100.0],["1996-02-20",13.8109,14.0027,13.5232,13.5232,58700.0],["1996-02-21",13.6191,14.2905,13.6191,14.2905,98300.0],["1996-02-22",14.4823,14.9618,14.2905,14.4823,105600.0],["1996-02-23",14.5782,14.5782,13.9068,13.9068,63400.0],["1996-02-26",13.715,13.9068,13.6191,13.715,29000.0],["1996-02-27",13.715,13.9068,13.6191,13.715,30800.0],["1996-02-28",13.6191,13.9068,13.6191,13.715,43600.0],["1996-02-29",13.6191,13.715,13.4273,13.6191,32800.0],["1996-03-01",13.8109,13.8109,13.5232,13.6191,25200.0],["1996-03-04",13.715,13.8109,13.5232,13.5232,35300.0],["1996-03-05",13.5232,13.5232,12.8518,13.0436,57800.0],["1996-03-06",13.0436,13.0436,12.7559,12.9477,57000.0],["1996-03-07",12.66,12.66,11.9886,12.3723,190800.0],["1996-03-08",12.3723,12.3723,11.605,11.7009,51100.0],["1996-03-11",11.605,12.3723,11.605,12.1805,62700.0],["1996-03-12",12.0845,12.2764,11.9886,12.2764,54200.0],["1996-03-13",12.2764,12.66,12.1805,12.66,30600.0],["1996-03-14",12.66,13.2355,12.5641,13.0436,114900.0],["1996-03-15",12.9477,12.9477,12.7559,12.9477,21500.0],["1996-03-18",13.1395,13.1395,12.66,12.66,29700.0],["1996-03-19",12.7559,12.7559,12.5641,12.7559,44600.0],["1996-03-20",12.8518,13.0436,12.7559,13.0436,46000.0],["1996-03-21",13.0436,13.8109,13.0436,13.6191,101400.0],["1996-03-22",13.6191,13.715,13.5232,13.6191,23700.0],["1996-03-25",13.5232,13.6191,13.3314,13.5232,25900.0],["1996-03-26",13.4273,13.6191,13.3314,13.5232,33500.0],["1996-03-27",13.4273,13.5232,13.1395,13.2355,26100.0],["1996-03-28",13.2355,13.4273,12.9477,12.9477,14100.0],["1996-03-29",12.8518,13.3314,12.8518,13.1395,30400.0],["1996-04-01",13.0436,13.1395,12.9477,13.0436,17800.0],["1996-04-02",13.0436,13.0436,12.7559,12.7559,15800.0],["1996-04-03",12.66,13.0436,12.66,13.0436,35600.0],["1996-04-04",12.8518,12.8518,12.4682,12.66,35300.0],["1996-04-08",12.5641,12.5641,12.2764,12.4682,29300.0],["1996-04-09",12.3723,13.1395,12.1805,13.1395,72100.0],["1996-04-10",13.2355,13.9068,13.2355,13.5232,85800.0],["1996-04-11",13.4273,13.715,13.4273,13.715,51300.0],["1996-04-12",13.8109,13.8109,13.4273,13.5232,33000.0],["1996-04-15",13.6191,13.715,13.2355,13.715,31400.0],["1996-04-16",13.715,13.8109,13.5232,13.6191,50300.0],["1996-04-17",13.6191,14.5782,13.5232,14.4823,140900.0],["1996-04-18",14.4823,14.4823,14.0027,14.2905,60600.0],["1996-04-19",14.3864,14.4823,13.8109,14.0027,64700.0],["1996-04-22",13.9068,14.0027,13.715,13.8109,68900.0],["1996-04-23",13.8109,14.6741,13.8109,14.3864,142200.0],["1996-04-24",14.4823,14.6741,14.0027,14.0027,76200.0],["1996-04-25",13.8109,13.8109,13.5232,13.6191,57000.0],["1996-04-26",13.8109,13.9068,13.3314,13.715,58100.0],["1996-04-29",13.8109,13.8109,13.6191,13.715,23800.0],["1996-04-30",13.6191,14.1945,13.5232,14.1945,30600.0],["1996-05-01",14.1945,14.1945,13.6191,13.715,37500.0],["1996-05-02",13.715,13.9068,13.5232,13.715,31200.0],["1996-05-03",13.715,13.9068,13.6191,13.9068,31200.0],["1996-05-06",14.0027,14.0027,13.5232,13.6191,58600.0],["1996-05-07",13.5232,13.8109,13.5232,13.8109,53300.0],["1996-05-08",13.8109,13.8109,13.5232,13.715,33500.0],["1996-05-09",13.6191,14.2905,13.5232,14.2905,69600.0],["1996-05-10",14.1945,14.5782,14.0986,14.4823,111600.0],["1996-05-13",14.2905,14.77,14.1945,14.4823,79100.0],["1996-05-14",14.4823,14.8659,14.2905,14.77,134900.0],["1996-05-15",14.77,15.3455,14.6741,14.6741,182500.0],["1996-05-16",14.5782,14.9618,14.3864,14.3864,58800.0],["1996-05-17",14.3864,14.4823,14.1945,14.2905,34000.0],["1996-05-20",14.2905,14.4823,14.1945,14.2905,53400.0],["1996-05-21",14.4823,14.5782,14.3864,14.4823,52400.0],["1996-05-22",14.5782,14.5782,14.2905,14.4823,39500.0],["1996-05-23",14.5782,14.8659,14.3864,14.77,57100.0],["1996-05-24",14.9618,15.5373,14.8659,15.1536,203700.0],["1996-05-28",15.1536,15.6332,15.0577,15.4414,156100.0],["1996-05-29",15.5373,15.5373,15.0577,15.0577,60000.0],["1996-05-30",15.0577,15.1536,14.6741,15.0577,52600.0],["1996-05-31",14.9618,16.1127,14.9618,15.7291,139600.0],["1996-06-03",15.825,17.5514,15.5373,16.4964,528200.0],["1996-06-04",16.7841,16.88,15.4414,15.6332,271600.0],["1996-06-05",15.6332,15.6332,14.9618,15.1536,126300.0],["1996-06-06",15.2495,15.5373,14.8659,14.9618,75600.0],["1996-06-07",15.1536,15.1536,14.5782,14.9618,60100.0],["1996-06-10",14.9618,14.9618,14.8659,14.8659,23600.0],["1996-06-11",14.77,14.9618,14.5782,14.77,48300.0],["1996-06-12",14.77,14.8659,14.6741,14.6741,32100.0],["1996-06-13",14.5782,14.6741,14.1945,14.4823,51500.0],["1996-06-14",14.4823,14.5782,14.0986,14.4823,63300.0],["1996-06-17",14.5782,14.6741,14.4823,14.4823,12500.0],["1996-06-18",14.4823,14.4823,13.3314,13.3314,74800.0],["1996-06-19",13.3314,13.3314,12.8518,12.9477,113000.0],["1996-06-20",12.8518,13.0436,12.7559,13.0436,57300.0],["1996-06-21",12.9477,13.0436,12.4682,12.66,55900.0],["1996-06-24",12.7559,13.0436,12.66,12.9477,47500.0],["1996-06-25",12.7559,12.7559,12.4682,12.7559,44800.0],["1996-06-26",12.66,12.7559,12.1805,12.1805,35800.0],["1996-06-27",11.9886,12.2764,11.8927,12.1805,50700.0],["1996-06-28",12.2764,12.4682,11.9886,11.9886,58300.0],["1996-07-01",12.0845,12.3723,11.9886,12.0845,37200.0],["1996-07-02",12.1805,12.1805,11.8927,12.0845,27500.0],["1996-07-03",12.0845,12.0845,11.7968,11.8927,26700.0],["1996-07-05",11.7968,11.7968,11.5091,11.605,24800.0],["1996-07-08",11.605,11.605,11.1255,11.3173,64300.0],["1996-07-09",11.4132,11.7968,11.3173,11.3173,86700.0],["1996-07-10",11.3173,11.4132,10.8377,11.1255,95700.0],["1996-07-11",11.0295,11.3173,10.6459,11.0295,60500.0],["1996-07-12",10.9336,11.1255,10.7418,10.8377,43600.0],["1996-07-15",10.9336,10.9336,10.3582,10.4541,32000.0],["1996-07-16",9.9745,10.2623,9.0155,10.0705,206500.0],["1996-07-17",10.0705,10.7418,9.9745,10.6459,107900.0],["1996-07-18",10.7418,10.9336,10.55,10.8377,40000.0],["1996-07-19",10.9336,11.1255,10.55,10.55,61600.0],["1996-07-22",10.6459,10.7418,10.4541,10.55,18800.0],["1996-07-23",10.4541,10.9336,10.3582,10.3582,33500.0],["1996-07-24",10.3582,10.3582,9.495,9.5909,37700.0],["1996-07-25",9.5909,9.8786,9.3032,9.3032,72900.0],["1996-07-26",9.495,10.1664,9.495,9.9745,63800.0],["1996-07-29",9.7827,10.2623,9.7827,10.2623,33900.0],["1996-07-30",10.1664,11.0295,10.1664,10.9336,28300.0],["1996-07-31",10.9336,11.0295,10.7418,10.7418,32500.0],["1996-08-01",10.7418,11.4132,10.0705,10.2623,178400.0],["1996-08-02",9.8786,10.8377,9.8786,10.7418,55900.0],["1996-08-05",10.8377,11.0295,10.4541,10.55,30900.0],["1996-08-06",10.7418,10.7418,10.55,10.6459,38700.0],["1996-08-07",10.4541,10.4541,9.8786,10.3582,88600.0],["1996-08-08",10.4541,10.7418,10.1664,10.7418,36400.0],["1996-08-09",10.7418,10.7418,10.4541,10.6459,18300.0],["1996-08-12",10.7418,10.7418,10.2623,10.2623,57300.0],["1996-08-13",10.3582,10.6459,10.2623,10.6459,40400.0],["1996-08-14",10.6459,10.7418,10.55,10.6459,28100.0],["1996-08-15",10.7418,10.8377,10.55,10.6459,13300.0],["1996-08-16",10.4541,10.55,10.4541,10.4541,14800.0],["1996-08-19",10.3582,10.4541,10.0705,10.4541,19500.0],["1996-08-20",10.3582,10.4541,10.2623,10.4541,9600.0],["1996-08-21",10.3582,10.7418,10.3582,10.55,20900.0],["1996-08-22",10.7418,10.8377,10.6459,10.7418,26200.0],["1996-08-23",10.55,10.6459,10.4541,10.6459,18500.0],["1996-08-26",10.6459,10.6459,10.4541,10.55,15100.0],["1996-08-27",10.6459,10.9336,10.4541,10.9336,30300.0],["1996-08-28",11.0295,11.7968,11.0295,11.7009,93700.0],["1996-08-29",11.4132,11.5091,11.3173,11.4132,23200.0],["1996-08-30",11.3173,11.3173,11.1255,11.1255,10200.0],["1996-09-03",10.9336,11.1255,10.9336,11.0295,19200.0],["1996-09-04",11.0295,11.0295,10.6459,10.6459,12700.0],["1996-09-05",10.6459,10.6459,10.1664,10.1664,12800.0],["1996-09-06",10.1664,10.3582,10.1664,10.2623,15900.0],["1996-09-09",10.2623,10.4541,10.2623,10.4541,8700.0],["1996-09-10",10.2623,10.55,10.2623,10.2623,13200.0],["1996-09-11",10.2623,10.2623,9.8786,10.1664,35100.0],["1996-09-12",10.0705,10.6459,10.0705,10.6459,25000.0],["1996-09-13",10.6459,10.8377,10.55,10.7418,21700.0],["1996-09-16",10.7418,10.9336,10.4541,10.4541,23600.0],["1996-09-17",10.4541,11.0295,10.1664,11.0295,60800.0],["1996-09-18",11.2214,11.4132,10.6459,10.6459,46100.0],["1996-09-19",10.6459,10.6459,10.55,10.55,16800.0],["1996-09-20",10.4541,10.4541,10.0705,10.1664,48900.0],["1996-09-23",10.1664,10.1664,9.9745,9.9745,11800.0],["1996-09-24",10.0705,10.4541,9.9745,10.1664,25300.0],["1996-09-25",10.2623,10.55,10.2623,10.3582,26800.0],["1996-09-26",10.3582,10.8377,10.2623,10.8377,31800.0],["1996-09-27",10.7418,10.7418,10.4541,10.4541,6300.0],["1996-09-30",10.55,10.7418,10.4541,10.6459,34300.0],["1996-10-01",10.4541,10.6459,10.2623,10.4541,17700.0],["1996-10-02",10.4541,10.4541,10.2623,10.4541,24200.0],["1996-10-03",10.3582,10.4541,10.2623,10.2623,16200.0],["1996-10-04",10.3582,10.7418,10.3582,10.6459,43600.0],["1996-10-07",10.6459,10.6459,10.4541,10.6459,25300.0],["1996-10-08",10.55,10.55,10.2623,10.3582,27300.0],["1996-10-09",10.2623,10.7418,9.9745,10.7418,70300.0],["1996-10-10",10.55,11.2214,10.4541,11.1255,55500.0],["1996-10-11",11.1255,11.2214,10.9336,11.2214,83000.0],["1996-10-14",11.1255,11.2214,10.7418,10.7418,16800.0],["1996-10-15",10.6459,10.6459,10.4541,10.55,30600.0],["1996-10-16",10.3582,10.4541,10.2623,10.3582,16600.0],["1996-10-17",10.3582,10.55,10.2623,10.4541,36200.0],["1996-10-18",10.4541,10.8377,10.4541,10.55,41800.0],["1996-10-21",10.6459,10.7418,10.4541,10.4541,21200.0],["1996-10-22",10.55,10.6459,10.3582,10.4541,26800.0],["1996-10-23",10.55,10.6459,10.3582,10.6459,18100.0],["1996-10-24",10.6459,10.9336,10.55,10.9336,29100.0],["1996-10-25",11.0295,11.4132,11.0295,11.4132,32300.0],["1996-10-28",11.4132,11.4132,11.2214,11.2214,20900.0],["1996-10-29",11.4132,12.0845,11.2214,12.0845,68200.0],["1996-10-30",12.0845,12.5641,11.8927,12.1805,114100.0],["1996-10-31",12.0845,12.0845,11.605,11.7009,29300.0],["1996-11-01",11.605,11.7009,11.4132,11.4132,17100.0],["1996-11-04",11.4132,11.8927,11.3173,11.8927,30700.0],["1996-11-05",11.7968,11.8927,11.4132,11.5091,22700.0],["1996-11-06",11.4132,11.7968,11.4132,11.7009,26200.0],["1996-11-07",11.7968,12.2764,11.0295,11.3173,102800.0],["1996-11-08",11.2214,11.2214,10.3582,10.6459,75500.0],["1996-11-11",10.6459,10.6459,9.9745,9.9745,93600.0],["1996-11-12",9.9745,10.0705,9.8786,9.9745,41000.0],["1996-11-13",10.0705,10.3582,10.0705,10.1664,29600.0],["1996-11-14",10.2623,10.6459,10.1664,10.55,31100.0],["1996-11-15",10.7418,10.7418,10.3582,10.4541,32500.0],["1996-11-18",10.3582,10.4541,10.1664,10.1664,22800.0],["1996-11-19",10.2623,10.8377,10.1664,10.3582,42900.0],["1996-11-20",10.2623,10.4541,10.0705,10.3582,27600.0],["1996-11-21",10.1664,10.1664,9.9745,10.0705,24800.0],["1996-11-22",10.1664,10.4541,10.0705,10.3582,21000.0],["1996-11-25",10.3582,10.4541,9.7827,9.9745,75100.0],["1996-11-26",9.8786,10.0705,9.2073,9.3032,66200.0],["1996-11-27",9.3032,9.3991,8.9195,8.9195,86500.0],["1996-11-29",9.0155,9.6868,9.0155,9.3991,25000.0],["1996-12-02",9.3032,9.3032,8.9195,9.1114,51700.0],["1996-12-03",9.0155,9.3032,9.0155,9.1114,49100.0],["1996-12-04",9.1114,9.2073,8.44,9.0155,104300.0],["1996-12-05",8.9195,9.2073,8.7277,8.9195,96300.0],["1996-12-06",8.9195,9.3032,8.5359,9.0155,49500.0],["1996-12-09",9.0155,9.1114,8.7277,8.9195,40100.0],["1996-12-10",8.7277,8.9195,8.6318,8.6318,70700.0],["1996-12-11",8.6318,8.7277,8.3441,8.5359,79500.0],["1996-12-12",8.5359,8.7277,8.5359,8.7277,51400.0],["1996-12-13",8.7277,9.1114,8.7277,9.0155,51900.0],["1996-12-16",9.0155,9.3032,8.8236,9.2073,52100.0],["1996-12-17",9.0155,9.1114,8.8236,8.9195,66100.0],["1996-12-18",9.0155,9.2073,9.0155,9.2073,47300.0],["1996-12-19",9.3032,10.1664,9.3032,9.6868,126800.0],["1996-12-20",9.9745,10.3582,9.5909,10.2623,93000.0],["1996-12-23",10.2623,10.2623,9.6868,9.6868,29500.0],["1996-12-24",9.495,9.495,9.1114,9.2073,30100.0],["1996-12-26",9.3032,9.3032,8.7277,9.1114,39600.0],["1996-12-27",9.2073,9.2073,8.7277,8.8236,69200.0],["1996-12-30",9.0155,9.0155,8.5359,8.7277,88400.0],["1996-12-31",8.5359,8.8236,8.3441,8.8236,131600.0],["1997-01-02",9.2073,9.6868,8.8236,9.3032,107500.0],["1997-01-03",9.495,9.495,9.2073,9.3991,39100.0],["1997-01-06",9.0155,9.3032,8.6318,8.6798,64100.0],["1997-01-07",8.9195,8.9195,8.2482,8.2961,58000.0],["1997-01-08",8.2482,9.0155,8.2482,8.8236,101700.0],["1997-01-09",8.8236,9.0155,8.44,8.44,78000.0],["1997-01-10",8.6318,8.7277,8.2482,8.7277,59400.0],["1997-01-13",8.7277,8.9675,8.44,8.9195,152800.0],["1997-01-14",9.0155,9.1114,8.8236,8.9195,273500.0],["1997-01-15",9.5909,12.4682,9.3991,12.4682,731900.0],["1997-01-16",13.2355,13.3314,11.1255,11.5091,1199000.0],["1997-01-17",11.5091,11.7009,10.6459,10.9336,243100.0],["1997-01-20",10.9336,11.2214,10.3582,10.4061,160600.0],["1997-01-21",10.55,11.3173,10.0705,11.2214,189300.0],["1997-01-22",11.3173,12.1805,11.0295,11.9886,306700.0],["1997-01-23",11.9886,12.2764,11.7009,11.7968,145000.0],["1997-01-24",11.605,11.7968,11.4132,11.4132,169600.0],["1997-01-27",11.4132,11.7968,11.4132,11.7968,33200.0],["1997-01-28",11.7968,11.7968,11.3173,11.3173,60900.0],["1997-01-29",11.3173,11.7009,11.3173,11.3173,35200.0],["1997-01-30",11.3173,11.7009,11.3173,11.7009,63200.0],["1997-01-31",11.7009,11.7009,10.8377,11.2214,62300.0],["1997-02-03",11.9886,12.2764,11.7009,11.9407,245000.0],["1997-02-04",11.9886,12.2764,11.3173,11.6889,142200.0],["1997-02-05",11.3173,11.7009,10.9336,11.1255,78000.0],["1997-02-06",11.1255,11.5091,10.9336,11.2214,55700.0],["1997-02-07",11.1255,11.7009,11.1255,11.4132,85100.0],["1997-02-10",11.605,11.605,11.2214,11.4132,106700.0],["1997-02-11",11.5091,11.605,11.1255,11.5091,59400.0],["1997-02-12",11.4132,11.605,11.3173,11.3173,33900.0],["1997-02-13",11.3173,11.5091,11.3173,11.3173,29300.0],["1997-02-14",11.3173,11.8927,11.3173,11.5091,114800.0],["1997-02-18",11.3173,11.5091,11.0295,11.1734,74400.0],["1997-02-19",11.5091,11.5091,11.0295,11.4132,39700.0],["1997-02-20",11.1255,11.4132,10.9336,10.9336,41200.0],["1997-02-21",10.9336,11.3173,10.3582,10.7418,78700.0],["1997-02-24",10.7418,10.7418,10.3582,10.55,24600.0],["1997-02-25",10.3582,11.0295,10.3582,10.8377,62000.0],["1997-02-26",10.55,10.8377,10.3582,10.7298,57400.0],["1997-02-27",10.6459,10.9336,10.3582,10.3582,30200.0],["1997-02-28",10.3582,10.55,9.7827,9.8786,53900.0],["1997-03-03",9.7827,9.7827,9.3991,9.5909,142400.0],["1997-03-04",9.6868,9.6868,9.3991,9.3991,46500.0],["1997-03-05",9.5909,9.8786,9.495,9.7827,113100.0],["1997-03-06",9.9745,10.4541,9.7827,10.1664,65400.0],["1997-03-07",10.4541,10.4541,10.0705,10.0705,46100.0],["1997-03-10",9.9745,10.4541,9.9745,10.4541,28600.0],["1997-03-11",10.4541,10.4541,9.8786,9.9745,33600.0],["1997-03-12",9.8786,10.1664,9.8786,10.1664,13400.0],["1997-03-13",9.7827,9.9745,9.3032,9.3991,86500.0],["1997-03-14",9.6868,9.6868,9.2073,9.2073,70600.0],["1997-03-17",9.2073,9.3991,9.1114,9.3991,36900.0],["1997-03-18",8.8236,9.2073,8.8236,8.8236,61200.0],["1997-03-19",8.8236,8.9195,8.6318,8.6318,34700.0],["1997-03-20",8.6318,8.9195,8.1523,8.2961,210800.0],["1997-03-21",8.2482,8.5359,8.2482,8.5359,138200.0],["1997-03-24",8.3441,8.5359,8.2482,8.44,50200.0],["1997-03-25",8.3441,8.5359,8.1523,8.2482,89800.0],["1997-03-26",8.1523,8.3441,7.8645,8.0564,133100.0],["1997-03-27",7.8645,8.0564,7.4809,8.0564,206800.0],["1997-03-31",8.0564,8.0564,7.7686,8.0564,96200.0],["1997-04-01",7.8645,8.0564,7.7686,7.7686,43400.0],["1997-04-02",7.4809,7.4809,5.8505,6.33,527800.0],["1997-04-03",5.4668,6.2341,4.7955,5.5627,728700.0],["1997-04-04",5.3709,6.33,5.275,6.0423,398600.0],["1997-04-07",6.1382,7.4809,5.8505,7.1932,205800.0],["1997-04-08",7.4809,7.4809,6.7136,6.7136,162400.0],["1997-04-09",7.0973,7.0973,6.4259,6.6177,79300.0],["1997-04-10",6.6177,6.8095,6.33,6.5218,76800.0],["1997-04-11",6.5218,6.6177,5.9464,6.0423,112200.0],["1997-04-14",6.33,6.6177,5.9464,6.33,20100.0],["1997-04-15",6.6177,6.9055,6.33,6.4259,41000.0],["1997-04-16",6.8095,6.8095,6.33,6.7136,39800.0],["1997-04-17",6.7136,6.7136,6.0423,6.1861,64800.0],["1997-04-18",6.0423,6.33,6.0423,6.33,53800.0],["1997-04-21",6.5218,6.5218,6.0423,6.0423,71300.0],["1997-04-22",6.33,6.4259,5.9464,5.9464,55200.0],["1997-04-23",6.2341,6.2341,5.6586,5.8505,57800.0],["1997-04-24",6.1382,6.4259,4.8914,4.8914,145300.0],["1997-04-25",5.1791,5.3709,4.9873,5.0832,148600.0],["1997-04-28",5.3709,5.7545,5.0832,5.4668,72000.0],["1997-04-29",5.5627,5.5627,5.275,5.3709,66900.0],["1997-04-30",5.3709,5.6586,5.3709,5.3709,31700.0],["1997-05-01",5.5627,5.5627,5.275,5.3709,74500.0],["1997-05-02",5.275,5.9464,5.275,5.9464,30900.0],["1997-05-05",5.9464,6.5218,5.8505,6.5218,76000.0],["1997-05-06",6.6177,7.7686,6.4259,7.6727,110600.0],["1997-05-07",7.7686,8.5359,7.5768,7.6727,188500.0],["1997-05-08",7.9605,7.9605,7.5768,7.5768,33000.0],["1997-05-09",7.5768,7.8645,7.2891,7.385,61500.0],["1997-05-12",7.5289,7.7686,7.385,7.6727,40800.0],["1997-05-13",7.5768,7.7686,7.5768,7.6727,14800.0],["1997-05-14",7.5768,8.0564,7.5768,8.0564,47700.0],["1997-05-15",8.0564,8.0564,7.6727,7.7686,26700.0],["1997-05-16",7.6727,7.8645,7.0973,7.4809,96100.0],["1997-05-19",7.1932,7.4809,7.0973,7.0973,69600.0],["1997-05-20",7.0973,7.7686,7.0973,7.6727,25700.0],["1997-05-21",7.4809,8.0564,7.4809,7.5768,100600.0],["1997-05-22",7.7686,7.7686,7.2891,7.433,45900.0],["1997-05-23",7.2891,7.5768,7.0014,7.0014,45900.0],["1997-05-27",7.0014,7.2891,6.7136,6.8095,72400.0],["1997-05-28",7.0973,7.0973,6.6177,6.6177,34100.0],["1997-05-29",6.6177,6.9055,6.6177,6.6177,8200.0],["1997-05-30",6.5218,6.7136,6.2341,6.7136,23000.0],["1997-06-02",6.4259,6.6177,6.1382,6.1382,42100.0],["1997-06-03",6.0423,6.4259,6.0423,6.2341,22800.0],["1997-06-04",6.2341,6.2341,6.0423,6.0423,72100.0],["1997-06-05",6.2341,6.2341,5.8505,6.2341,321400.0],["1997-06-06",6.2341,6.2341,6.0423,6.1382,62900.0],["1997-06-09",6.1382,6.2341,6.0423,6.1382,36500.0],["1997-06-10",6.0423,6.2341,5.9464,6.1382,39000.0],["1997-06-11",5.8505,6.1382,5.8505,5.9464,34400.0],["1997-06-12",5.9943,6.0423,5.7545,5.7545,37700.0],["1997-06-13",5.7545,6.0423,5.7545,5.9464,33600.0],["1997-06-16",5.7545,5.9464,5.7545,5.9464,10900.0],["1997-06-17",5.7545,6.0423,5.4668,5.7545,54100.0],["1997-06-18",5.4668,6.5218,5.275,6.33,204600.0],["1997-06-19",6.5218,7.2891,6.4259,6.8095,298800.0],["1997-06-20",6.6177,6.7136,6.4259,6.4259,93200.0],["1997-06-23",6.6177,6.6177,5.9464,6.1382,77500.0],["1997-06-24",6.2341,6.2341,5.7545,5.7545,92300.0],["1997-06-25",6.0423,6.1382,5.7545,5.9943,45200.0],["1997-06-26",6.1382,6.1382,5.7545,5.8025,51500.0],["1997-06-27",5.9464,6.0423,5.6586,5.7545,43600.0],["1997-06-30",5.8984,6.0423,5.5627,6.0423,140100.0],["1997-07-01",6.0423,6.1382,5.6586,6.1382,29400.0],["1997-07-02",6.1382,6.1382,5.7545,5.7545,71900.0],["1997-07-03",5.7545,5.9464,5.7545,5.7545,19500.0],["1997-07-07",5.7545,6.0423,5.7545,6.0423,89100.0],["1997-07-08",5.8505,6.0423,5.6586,5.7545,66100.0],["1997-07-09",5.7545,5.9464,5.7545,5.8505,58100.0],["1997-07-10",5.9464,5.9464,5.7545,5.9464,43500.0],["1997-07-11",5.7545,5.9464,5.7545,5.9464,44900.0],["1997-07-14",5.7545,6.1382,5.7545,5.9464,41900.0],["1997-07-15",6.1382,6.2341,5.8505,6.0423,84900.0],["1997-07-16",5.8505,6.2341,5.8505,5.9464,50000.0],["1997-07-17",6.2341,6.2341,5.5627,5.5627,101800.0],["1997-07-18",5.4668,5.7545,5.4668,5.6586,149700.0],["1997-07-21",5.5627,5.8505,5.5627,5.7545,33700.0],["1997-07-22",5.9464,6.0423,5.5627,5.5627,50000.0],["1997-07-23",5.5627,5.8505,5.4668,5.5627,47800.0],["1997-07-24",5.4668,5.8505,5.4668,5.4668,29000.0],["1997-07-25",5.4668,5.7545,5.3709,5.5627,35000.0],["1997-07-28",5.4668,5.6586,5.3709,5.5627,32300.0],["1997-07-29",5.5627,5.6107,5.0832,5.1791,211600.0],["1997-07-30",5.1791,5.3709,5.1791,5.3709,104000.0],["1997-07-31",5.275,5.3709,5.0832,5.1791,54100.0],["1997-08-01",5.0832,5.275,4.7955,4.8434,99200.0],["1997-08-04",4.7955,4.9873,4.3159,4.6995,185400.0],["1997-08-05",5.1791,5.4668,4.8914,5.0832,151700.0],["1997-08-06",5.1791,5.1791,4.8914,5.1791,87800.0],["1997-08-07",5.1791,5.275,4.8914,5.0832,65400.0],["1997-08-08",4.8914,4.8914,4.6036,4.6516,70200.0],["1997-08-11",4.6995,5.0832,4.6036,4.8914,45900.0],["1997-08-12",5.0832,5.0832,4.6036,4.7955,68400.0],["1997-08-13",4.6995,4.9873,4.6995,4.7955,29400.0],["1997-08-14",4.9873,4.9873,4.3159,4.4598,113800.0],["1997-08-15",4.3159,4.3998,3.5486,4.22,195500.0],["1997-08-18",4.22,4.4598,3.8843,4.3159,249100.0],["1997-08-19",4.1241,4.4118,4.1241,4.22,105900.0],["1997-08-20",4.22,4.6995,4.22,4.4118,53700.0],["1997-08-21",4.6995,4.6995,4.3159,4.3159,35600.0],["1997-08-22",4.22,4.5077,4.22,4.4118,80400.0],["1997-08-25",4.4118,4.5077,4.1241,4.5077,48700.0],["1997-08-26",4.3159,5.4668,4.22,5.3709,220600.0],["1997-08-27",5.7545,6.0423,5.227,5.5627,216200.0],["1997-08-28",5.5627,5.5627,5.275,5.4668,54900.0],["1997-08-29",5.1791,5.4668,4.7955,4.8914,50100.0],["1997-09-02",5.1791,5.3709,4.8914,5.3709,54700.0],["1997-09-03",5.3709,6.33,5.0832,6.2581,220900.0],["1997-09-04",6.4259,6.5218,5.8505,5.9464,141600.0],["1997-09-05",5.9943,6.0423,5.8505,5.8505,30400.0],["1997-09-08",6.0303,6.0423,5.7545,5.9464,53500.0],["1997-09-09",5.7545,6.0423,5.6107,5.6586,91400.0],["1997-09-10",5.6586,5.7545,5.5627,5.6107,73600.0],["1997-09-11",5.7545,5.8505,5.3709,5.8505,69700.0],["1997-09-12",5.8505,6.0423,5.6586,5.9943,119500.0],["1997-09-15",6.0423,6.0423,5.7545,5.8505,74400.0],["1997-09-16",5.8505,6.4739,5.8385,6.4259,90400.0],["1997-09-17",6.33,6.6177,6.1382,6.33,142700.0],["1997-09-18",6.33,6.4259,6.1382,6.2341,58200.0],["1997-09-19",6.2341,6.33,6.1382,6.1382,48800.0],["1997-09-22",6.1382,6.33,6.0423,6.0423,91800.0],["1997-09-23",5.9464,6.33,5.9464,6.2341,77800.0],["1997-09-24",6.0423,6.4259,5.9943,6.1382,74700.0],["1997-09-25",6.1382,6.2341,5.9464,6.1861,47800.0],["1997-09-26",5.9464,6.1861,5.9464,6.1142,72500.0],["1997-09-29",6.1382,6.33,5.9943,6.1382,74800.0],["1997-09-30",6.1382,6.33,6.0423,6.33,81600.0],["1997-10-01",6.2341,6.2341,6.0423,6.0423,37400.0],["1997-10-02",6.0423,6.1382,5.6586,5.7545,69700.0],["1997-10-03",5.7545,5.7545,5.3709,5.6586,88700.0],["1997-10-06",5.5627,5.6107,5.3709,5.3709,48000.0],["1997-10-07",5.3709,5.6107,5.0352,5.0352,44200.0],["1997-10-08",5.0352,5.275,5.0352,5.227,50200.0],["1997-10-09",5.275,5.4668,5.227,5.4189,37800.0],["1997-10-10",5.4668,5.6586,5.3709,5.6586,55400.0],["1997-10-13",5.6586,5.9464,5.6586,5.9464,35100.0],["1997-10-14",5.7545,6.0902,5.7545,5.9943,38100.0],["1997-10-15",5.9464,6.2341,5.7545,5.9464,92100.0],["1997-10-16",5.9464,6.2341,5.9464,6.1382,31300.0],["1997-10-17",5.9464,6.0423,5.7545,5.7545,34900.0],["1997-10-20",5.7545,5.9464,5.6586,5.8505,36900.0],["1997-10-21",5.6586,5.7545,5.4668,5.5627,51600.0],["1997-10-22",5.4668,5.7545,5.3709,5.7545,42100.0],["1997-10-23",5.3709,5.7545,5.3709,5.4668,32700.0],["1997-10-24",5.7545,5.7545,5.3709,5.4668,52500.0],["1997-10-27",5.275,5.4668,4.8914,4.9873,43700.0],["1997-10-28",4.8914,4.9873,4.4118,4.9873,97300.0],["1997-10-29",4.9873,5.8505,4.7955,5.7545,111900.0],["1997-10-30",5.4668,5.7066,5.3709,5.3709,49300.0],["1997-10-31",5.3709,5.5627,5.323,5.323,20100.0],["1997-11-03",5.5627,5.5627,5.0832,5.0832,23600.0],["1997-11-04",5.275,5.275,4.9873,5.1791,17700.0],["1997-11-05",5.1791,5.5627,5.0352,5.275,40700.0],["1997-11-06",5.275,5.3709,5.227,5.227,18300.0],["1997-11-07",4.9873,5.1791,4.9873,5.1791,25300.0],["1997-11-10",5.275,5.275,4.9873,4.9873,35200.0],["1997-11-11",4.9873,5.1791,4.7955,5.1791,27900.0],["1997-11-12",4.7955,5.1791,4.7955,4.7955,41400.0],["1997-11-13",4.7955,4.9873,4.7955,4.7955,35800.0],["1997-11-14",4.7955,4.9873,4.6036,4.8914,67600.0],["1997-11-17",4.8914,4.9873,4.6995,4.7955,66700.0],["1997-11-18",4.7955,4.9873,4.6995,4.8914,68500.0],["1997-11-19",4.8914,4.9873,4.7955,4.8914,29700.0],["1997-11-20",4.6995,4.9393,4.6995,4.7955,35400.0],["1997-11-21",4.7955,4.8914,4.7955,4.8914,35400.0],["1997-11-24",4.6995,4.8914,4.6995,4.6995,62500.0],["1997-11-25",4.6995,5.0352,4.6995,4.9873,123600.0],["1997-11-26",4.8914,5.1791,4.6995,4.7955,112600.0],["1997-11-28",4.6995,4.9873,4.6036,4.6516,229000.0],["1997-12-01",4.6036,4.7955,4.4118,4.4118,130300.0],["1997-12-02",4.4118,4.4598,3.8364,3.9323,124400.0],["1997-12-03",3.9323,4.0282,3.7405,4.0282,146900.0],["1997-12-04",4.0282,4.22,3.7405,3.8603,256100.0],["1997-12-05",3.7405,3.9323,3.7405,3.9323,141200.0],["1997-12-08",3.8364,4.3159,3.8364,4.1241,222800.0],["1997-12-09",4.0761,4.4118,4.0761,4.3159,80500.0],["1997-12-10",4.22,4.22,4.0282,4.0761,59700.0],["1997-12-11",4.22,4.6036,4.1241,4.3159,99000.0],["1997-12-12",4.22,4.5077,4.0282,4.172,398400.0],["1997-12-15",4.0282,4.3159,3.8843,3.9802,187400.0],["1997-12-16",3.9323,4.1241,3.6925,3.7405,146400.0],["1997-12-17",3.6445,3.8364,3.5486,3.5966,188200.0],["1997-12-18",3.6925,3.7884,3.5486,3.7405,104400.0],["1997-12-19",3.6445,3.8364,3.2609,3.6445,147100.0],["1997-12-22",3.6445,4.22,3.6445,4.0761,108900.0],["1997-12-23",4.0761,4.172,3.6445,3.8364,71700.0],["1997-12-24",3.7405,3.8364,3.4527,3.4527,93900.0],["1997-12-26",3.7405,3.9323,3.4527,3.9323,345400.0],["1997-12-29",3.8364,3.9323,3.4527,3.8364,235600.0],["1997-12-30",3.9323,3.9323,3.3568,3.5486,306800.0],["1997-12-31",3.5007,3.8364,3.4048,3.8364,356300.0],["1998-01-02",3.6445,4.1241,3.6445,4.1241,78800.0],["1998-01-05",4.1241,4.7955,4.0282,4.7955,105800.0],["1998-01-06",4.5077,4.8434,4.5077,4.7955,51800.0],["1998-01-07",4.7955,5.3709,4.6995,5.275,158400.0],["1998-01-08",5.125,5.5,5.0,5.1875,82900.0],["1998-01-09",5.25,5.8125,5.0,5.625,121900.0],["1998-01-12",5.125,5.875,5.125,5.5,53700.0],["1998-01-13",5.25,5.375,5.125,5.1875,37200.0],["1998-01-14",5.1875,5.375,5.0,5.375,52600.0],["1998-01-15",5.5,6.5,5.25,6.125,255500.0],["1998-01-16",6.5,6.5,5.5,5.5,96400.0],["1998-01-20",5.625,5.875,5.375,5.875,35400.0],["1998-01-21",5.875,5.875,5.5,5.625,26300.0],["1998-01-22",5.5,5.75,5.375,5.625,34400.0],["1998-01-23",5.375,6.1875,5.375,6.0,93400.0],["1998-01-26",6.25,6.25,6.0,6.1875,87200.0],["1998-01-27",6.0625,6.375,6.0,6.25,80600.0],["1998-01-28",6.0,6.125,5.75,5.75,35700.0],["1998-01-29",6.0,6.0,5.5,6.0,65800.0],["1998-01-30",6.0,6.0625,5.625,5.75,94900.0],["1998-02-02",5.75,6.0,5.625,5.75,32500.0],["1998-02-03",5.875,5.9375,5.6875,5.75,37100.0],["1998-02-04",6.0,6.0,5.625,5.75,39000.0],["1998-02-05",5.75,6.0,5.75,5.75,50400.0],["1998-02-06",5.75,6.0,5.75,5.75,24800.0],["1998-02-09",5.875,6.375,5.625,6.0,239500.0],["1998-02-10",6.0,6.0,5.5,5.6875,88500.0],["1998-02-11",5.625,5.875,5.5625,5.75,38100.0],["1998-02-12",5.625,5.75,5.5,5.5,21100.0],["1998-02-13",5.5,5.75,5.5,5.75,6700.0],["1998-02-17",5.5,5.75,5.5,5.5,18800.0],["1998-02-18",5.5,5.5,5.0,5.125,43400.0],["1998-02-19",5.375,5.875,5.1875,5.8125,60700.0],["1998-02-20",6.0,6.25,5.875,6.25,113200.0],["1998-02-23",6.125,6.25,5.8125,6.0,28800.0],["1998-02-24",5.875,6.125,5.875,6.0,27000.0],["1998-02-25",6.125,6.125,5.75,5.75,59700.0],["1998-02-26",5.5,7.1875,5.4375,6.5,624900.0],["1998-02-27",6.625,7.0,6.5,6.75,303800.0],["1998-03-02",6.875,6.875,6.625,6.75,95500.0],["1998-03-03",6.75,6.75,6.5,6.5,53300.0],["1998-03-04",6.6875,6.6875,6.5,6.5,44900.0],["1998-03-05",6.6875,6.6875,6.0,6.25,64800.0],["1998-03-06",6.125,6.375,6.125,6.1875,23000.0],["1998-03-09",6.375,6.375,6.25,6.25,24000.0],["1998-03-10",6.25,6.375,6.25,6.25,20900.0],["1998-03-11",6.375,6.375,6.125,6.125,22000.0],["1998-03-12",6.125,6.375,6.125,6.125,22400.0],["1998-03-13",6.25,7.125,6.25,6.8125,235100.0],["1998-03-16",6.75,7.0625,6.5,6.6875,126100.0],["1998-03-17",7.0,7.0,6.5,6.625,21800.0],["1998-03-18",6.625,6.75,6.375,6.375,49700.0],["1998-03-19",6.625,6.75,6.4375,6.75,9600.0],["1998-03-20",6.5625,6.75,6.5625,6.625,25400.0],["1998-03-23",6.75,6.875,6.5625,6.625,33000.0],["1998-03-24",6.5625,6.9375,6.5625,6.625,31300.0],["1998-03-25",6.625,6.9375,6.625,6.75,30800.0],["1998-03-26",6.625,6.9375,6.625,6.625,45800.0],["1998-03-27",6.9375,7.0,6.625,6.875,50200.0],["1998-03-30",6.875,6.875,6.625,6.6875,34500.0],["1998-03-31",6.75,7.0,6.6875,6.875,62400.0],["1998-04-01",6.6875,6.875,6.375,6.5,82300.0],["1998-04-02",6.375,6.5,6.125,6.375,103100.0],["1998-04-03",6.0,6.375,6.0,6.125,53600.0],["1998-04-06",6.125,6.25,6.0,6.125,38700.0],["1998-04-07",6.0625,6.125,5.875,6.0625,62800.0],["1998-04-08",6.0,6.25,5.875,5.875,54800.0],["1998-04-09",6.0,6.25,6.0,6.25,62000.0],["1998-04-13",6.125,6.25,5.9375,6.1875,86200.0],["1998-04-14",6.0,6.125,5.9375,6.0,35600.0],["1998-04-15",5.9375,6.0,5.0,5.5,132600.0],["1998-04-16",5.5,5.5625,5.25,5.375,25200.0],["1998-04-17",5.375,5.75,5.25,5.5,51000.0],["1998-04-20",5.375,5.75,5.375,5.5625,34600.0],["1998-04-21",5.5,6.0,5.5,5.75,69800.0],["1998-04-22",5.625,5.8125,5.5625,5.75,57800.0],["1998-04-23",5.625,5.75,5.5,5.75,56300.0],["1998-04-24",5.6875,5.6875,5.4375,5.625,17500.0],["1998-04-27",5.4375,5.5,4.9375,5.0938,159200.0],["1998-04-28",5.0,5.25,5.0,5.0625,36100.0],["1998-04-29",5.0,5.1875,5.0,5.0625,45500.0],["1998-04-30",4.9688,5.5,4.75,5.5,115700.0],["1998-05-01",5.375,5.375,5.0,5.1875,67600.0],["1998-05-04",5.0,5.25,4.9375,5.25,53000.0],["1998-05-05",5.0,5.25,4.9375,5.25,36500.0],["1998-05-06",5.125,5.125,4.9375,5.0,33000.0],["1998-05-07",5.125,5.125,4.9375,5.0,42100.0],["1998-05-08",5.1875,5.1875,4.9375,5.0,51500.0],["1998-05-11",4.9375,5.125,4.9375,5.0,42600.0],["1998-05-12",4.9375,5.0,4.9375,5.0,40800.0],["1998-05-13",4.9375,5.375,4.9375,5.25,76900.0],["1998-05-14",5.25,5.25,4.75,4.9375,118100.0],["1998-05-15",5.25,5.25,4.75,4.75,24900.0],["1998-05-18",4.75,5.0,4.625,5.0,26600.0],["1998-05-19",5.125,5.125,4.625,4.75,36700.0],["1998-05-20",4.75,5.5,4.5625,5.0625,176100.0],["1998-05-21",4.9375,5.0,4.75,4.875,41200.0],["1998-05-22",4.875,5.0,4.6875,5.0,80900.0],["1998-05-26",5.0,5.0,4.75,4.75,77400.0],["1998-05-27",4.875,4.9688,4.6875,4.875,79500.0],["1998-05-28",4.8125,5.875,4.75,5.8125,166800.0],["1998-05-29",5.875,5.875,5.25,5.6875,119900.0],["1998-06-01",5.5,6.0,5.25,5.5,182100.0],["1998-06-02",5.4375,5.5,5.25,5.25,103700.0],["1998-06-03",5.25,5.375,4.75,5.0,122300.0],["1998-06-04",4.875,5.0625,4.875,5.0,32900.0],["1998-06-05",5.0,5.25,5.0,5.125,50200.0],["1998-06-08",5.0,5.125,5.0,5.0,23100.0],["1998-06-09",5.0,5.125,4.875,5.0,25700.0],["1998-06-10",4.875,5.0,4.75,4.875,38100.0],["1998-06-11",4.875,4.9375,4.75,4.75,12900.0],["1998-06-12",4.875,5.0,4.75,5.0,17000.0],["1998-06-15",4.625,5.0,4.625,4.625,17500.0],["1998-06-16",4.625,4.875,4.625,4.875,22000.0],["1998-06-17",5.0,5.0,4.6875,4.6875,30500.0],["1998-06-18",4.6875,5.0,4.6875,5.0,24700.0],["1998-06-19",5.0,5.0,4.75,5.0,36500.0],["1998-06-22",4.75,4.9375,4.75,4.75,33200.0],["1998-06-23",4.75,5.0,4.625,5.0,14700.0],["1998-06-24",4.75,5.0,4.75,5.0,22400.0],["1998-06-25",4.75,6.125,4.75,6.0625,346300.0],["1998-06-26",5.75,6.625,5.75,6.375,222500.0],["1998-06-29",6.375,6.625,6.25,6.5,134800.0],["1998-06-30",6.5,6.75,6.125,6.5,137700.0],["1998-07-01",6.625,6.625,6.0,6.25,46700.0],["1998-07-02",6.0312,6.5,6.0,6.5,58700.0],["1998-07-06",6.375,6.75,6.25,6.5,107000.0],["1998-07-07",6.5,6.75,6.5,6.75,66800.0],["1998-07-08",6.5,7.0,6.5,6.875,163000.0],["1998-07-09",7.0,7.0,6.5625,6.75,41000.0],["1998-07-10",6.5,6.875,6.375,6.375,15500.0],["1998-07-13",6.875,6.875,5.875,6.0,37600.0],["1998-07-14",6.125,6.4375,6.0,6.125,40700.0],["1998-07-15",6.0,6.375,5.75,6.125,29800.0],["1998-07-16",5.875,6.25,5.75,5.75,12500.0],["1998-07-17",5.75,6.25,5.3125,5.75,44800.0],["1998-07-20",5.875,6.25,5.5,6.25,75700.0],["1998-07-21",5.75,6.25,5.75,5.9375,16800.0],["1998-07-22",5.9375,6.0625,5.8125,6.0625,28600.0],["1998-07-23",6.25,6.375,5.875,5.875,58900.0],["1998-07-24",6.25,6.375,5.75,5.75,53500.0],["1998-07-27",6.125,6.25,5.75,6.25,41800.0],["1998-07-28",6.0,6.0,5.25,5.625,108700.0],["1998-07-29",5.375,5.75,5.25,5.25,33700.0],["1998-07-30",5.3125,5.5625,5.0,5.5,45700.0],["1998-07-31",5.375,5.75,5.375,5.5,23200.0],["1998-08-03",5.5,5.5,5.125,5.125,56800.0],["1998-08-04",5.125,5.5,4.875,4.9375,50500.0],["1998-08-05",4.8125,5.25,4.75,4.75,96700.0],["1998-08-06",4.75,5.0,4.625,5.0,58100.0],["1998-08-07",4.8125,5.0,4.8125,4.9375,25700.0],["1998-08-10",4.75,5.125,4.75,5.125,34200.0],["1998-08-11",5.125,5.875,4.875,5.8125,88500.0],["1998-08-12",5.625,6.25,5.5,6.125,121100.0],["1998-08-13",6.25,6.5,5.875,6.0,83100.0],["1998-08-14",6.0,6.3125,5.875,5.9375,55800.0],["1998-08-17",5.75,5.875,5.75,5.875,7300.0],["1998-08-18",6.0,6.25,5.875,6.0,35400.0],["1998-08-19",6.0,6.25,6.0,6.0,33800.0],["1998-08-20",6.0,6.0,5.75,5.75,14000.0],["1998-08-21",5.75,5.875,5.5,5.75,16600.0],["1998-08-24",5.5,5.75,5.5,5.5,18800.0],["1998-08-25",5.5,5.75,5.25,5.3125,28700.0],["1998-08-26",5.25,5.25,4.875,4.875,88200.0],["1998-08-27",5.0,5.0,4.5,4.875,81000.0],["1998-08-28",4.75,5.125,4.5,4.75,41500.0],["1998-08-31",4.875,5.0,3.625,4.25,113100.0],["1998-09-01",4.5,4.5,3.875,4.125,50800.0],["1998-09-02",4.0625,4.75,4.0,4.625,65000.0],["1998-09-03",4.375,4.375,4.0,4.0,35800.0],["1998-09-04",4.125,4.5,3.875,4.0,110400.0],["1998-09-08",3.875,4.25,3.75,3.75,67300.0],["1998-09-09",3.75,4.125,3.6875,4.0,83500.0],["1998-09-10",4.0,4.0,3.5,3.75,102400.0],["1998-09-11",3.875,4.0,3.625,3.875,99500.0],["1998-09-14",4.0,4.125,3.75,3.9375,47900.0],["1998-09-15",3.75,3.875,3.625,3.75,49100.0],["1998-09-16",3.625,3.8125,3.5,3.75,91200.0],["1998-09-17",3.75,3.75,3.0,3.25,61300.0],["1998-09-18",3.125,3.875,3.125,3.5,112500.0],["1998-09-21",3.375,3.75,3.375,3.5,38400.0],["1998-09-22",3.625,3.75,2.875,3.25,169900.0],["1998-09-23",3.0,4.125,3.0,4.125,120100.0],["1998-09-24",3.875,4.0,3.5,3.625,56500.0],["1998-09-25",3.75,4.0,3.5,3.75,88700.0],["1998-09-28",3.75,4.25,3.625,4.25,43300.0],["1998-09-29",4.25,4.25,3.375,3.75,44600.0],["1998-09-30",4.0,4.0,3.625,3.75,14200.0],["1998-10-01",3.5625,3.8125,3.3125,3.5,35900.0],["1998-10-02",3.5,3.875,3.375,3.4375,5200.0],["1998-10-05",3.5,3.75,3.25,3.75,22000.0],["1998-10-06",3.25,3.5625,3.25,3.375,19800.0],["1998-10-07",3.5625,3.5625,3.0,3.0,38800.0],["1998-10-08",3.0,3.0,2.75,3.0,36000.0],["1998-10-09",2.875,3.25,2.5,3.25,81400.0],["1998-10-12",3.25,3.4375,3.0,3.375,58000.0],["1998-10-13",3.1875,3.5,3.1875,3.5,49300.0],["1998-10-14",3.25,3.5,3.25,3.375,21300.0],["1998-10-15",3.5,3.5625,3.25,3.375,27600.0],["1998-10-16",3.375,3.5625,3.125,3.125,45800.0],["1998-10-19",3.375,3.375,3.125,3.125,41400.0],["1998-10-20",3.125,3.3125,3.125,3.25,42600.0],["1998-10-21",3.375,3.375,3.1875,3.3125,85800.0],["1998-10-22",3.5,3.5,3.25,3.4375,20900.0],["1998-10-23",3.4375,3.4375,3.1875,3.25,56400.0],["1998-10-26",3.125,3.25,2.875,3.0625,77100.0],["1998-10-27",3.0625,3.875,3.0625,3.875,86800.0],["1998-10-28",3.9375,4.75,3.5,4.625,174500.0],["1998-10-29",4.625,4.625,4.375,4.625,90200.0],["1998-10-30",4.5,5.625,4.5,5.4375,188000.0],["1998-11-02",5.375,5.875,5.125,5.25,127000.0],["1998-11-03",5.25,5.5,5.0625,5.5,90300.0],["1998-11-04",5.25,5.5,5.0,5.375,38400.0],["1998-11-05",5.1875,5.5,5.0,5.375,42400.0],["1998-11-06",5.0,5.75,5.0,5.625,82300.0],["1998-11-09",5.5,5.6875,5.125,5.375,20500.0],["1998-11-10",5.0,5.5,5.0,5.25,24500.0],["1998-11-11",5.0625,6.25,5.0625,6.25,90000.0],["1998-11-12",6.375,6.5,5.625,6.375,191100.0],["1998-11-13",6.125,6.5,5.875,6.25,164100.0],["1998-11-16",6.0,6.5,5.875,6.5,51300.0],["1998-11-17",6.5,6.5,5.625,5.875,92100.0],["1998-11-18",5.75,6.0,5.125,5.25,57500.0],["1998-11-19",5.25,5.5,5.125,5.375,36600.0],["1998-11-20",5.25,5.75,5.25,5.5,47900.0],["1998-11-23",5.375,5.625,5.125,5.2812,40700.0],["1998-11-24",5.375,5.4375,4.875,5.375,102900.0],["1998-11-25",5.4375,5.5,4.9375,5.125,53100.0],["1998-11-27",5.0625,5.375,5.0625,5.375,14300.0],["1998-11-30",5.375,5.875,4.875,5.875,99600.0],["1998-12-01",5.5,5.875,5.375,5.375,25600.0],["1998-12-02",5.25,5.5,4.875,5.5,39600.0],["1998-12-03",5.375,5.75,5.125,5.375,15900.0],["1998-12-04",5.25,5.625,5.25,5.375,41900.0],["1998-12-07",5.375,5.4375,5.25,5.375,40700.0],["1998-12-08",5.25,5.4375,5.125,5.25,58100.0],["1998-12-09",5.125,5.25,5.125,5.125,21900.0],["1998-12-10",5.125,5.125,4.625,4.625,111400.0],["1998-12-11",4.625,4.875,4.625,4.875,61200.0],["1998-12-14",4.5,5.0,4.5,5.0,39600.0],["1998-12-15",4.75,5.0625,4.75,4.875,26500.0],["1998-12-16",4.875,5.125,4.5,4.9375,118200.0],["1998-12-17",4.875,5.0,4.75,5.0,40800.0],["1998-12-18",4.875,4.9375,4.75,4.75,27600.0],["1998-12-21",4.625,5.0,4.625,4.75,41900.0],["1998-12-22",4.625,5.5,4.625,5.0,148600.0],["1998-12-23",5.0,5.6875,5.0,5.5,211300.0],["1998-12-24",5.25,5.4375,5.0,5.375,164100.0],["1998-12-28",5.1875,5.5,4.875,4.9375,169300.0],["1998-12-29",5.0,5.5,4.6875,5.1875,176500.0],["1998-12-30",5.1875,5.5,4.875,5.0625,132400.0],["1998-12-31",5.0,6.0,5.0,5.875,262500.0],["1999-01-04",6.0,6.625,5.625,6.0,124200.0],["1999-01-05",5.75,6.5,5.75,6.0625,86100.0],["1999-01-06",6.5,6.625,5.875,6.5,349800.0],["1999-01-07",6.0,6.875,5.875,6.375,181900.0],["1999-01-08",6.5,8.375,6.5,7.875,883800.0],["1999-01-11",7.625,8.0,7.125,7.375,397800.0],["1999-01-12",7.125,7.25,6.8125,7.0,358500.0],["1999-01-13",6.75,7.25,6.625,7.0625,132500.0],["1999-01-14",6.875,7.0,6.875,6.875,15600.0],["1999-01-15",6.875,7.125,6.875,7.0,68800.0],["1999-01-19",7.0,7.25,6.875,6.9375,100500.0],["1999-01-20",6.9375,7.25,6.9375,6.9375,58600.0],["1999-01-21",7.0,7.125,6.5,6.75,79600.0],["1999-01-22",7.0,7.0,6.8125,6.9375,140000.0],["1999-01-25",6.875,7.0,6.875,6.875,132300.0],["1999-01-26",6.75,6.875,6.25,6.75,62000.0],["1999-01-27",6.5625,6.75,5.5,5.5625,87000.0],["1999-01-28",5.375,6.5,5.375,6.125,46400.0],["1999-01-29",6.0,6.125,5.875,6.0,24300.0],["1999-02-01",5.75,6.0,5.625,5.625,30800.0],["1999-02-02",5.625,5.6875,5.3125,5.3125,49500.0],["1999-02-03",5.25,6.0,5.25,5.625,59600.0],["1999-02-04",5.5,5.875,5.5,5.875,48000.0],["1999-02-05",5.5,5.875,5.5,5.5,43100.0],["1999-02-08",5.5,5.8125,5.3125,5.5,6200.0],["1999-02-09",5.625,6.0,5.375,5.5,72800.0],["1999-02-10",5.875,6.25,5.375,6.25,46000.0],["1999-02-11",6.25,6.625,5.8125,6.5,57600.0],["1999-02-12",6.0,6.5,5.8125,5.875,37000.0],["1999-02-16",5.875,6.375,5.5,6.0,35800.0],["1999-02-17",6.0,6.5,5.5,6.375,104500.0],["1999-02-18",6.5,7.0,6.0,6.6875,179000.0],["1999-02-19",6.875,7.25,6.625,6.6875,135600.0],["1999-02-22",6.625,7.0,6.375,6.625,19900.0],["1999-02-23",6.5,6.875,6.125,6.625,17900.0],["1999-02-24",6.3125,6.875,6.0625,6.75,18900.0],["1999-02-25",6.125,6.625,6.125,6.5,10700.0],["1999-02-26",6.125,6.625,6.0,6.375,37300.0],["1999-03-01",6.375,6.375,5.75,5.875,19100.0],["1999-03-02",5.875,6.0,5.5,5.8125,41800.0],["1999-03-03",5.75,5.75,5.5,5.625,26400.0],["1999-03-04",5.5,5.75,5.5,5.625,19000.0],["1999-03-05",5.75,5.75,5.5,5.75,30700.0],["1999-03-08",5.875,6.125,5.75,6.125,44500.0],["1999-03-09",5.875,6.125,5.875,6.0,7200.0],["1999-03-10",6.0,6.0,5.625,5.9375,14800.0],["1999-03-11",5.75,5.875,5.75,5.8125,12200.0],["1999-03-12",5.75,5.75,5.25,5.5,68900.0],["1999-03-15",5.625,5.75,5.5,5.75,20400.0],["1999-03-16",5.625,6.0,5.5,5.75,46400.0],["1999-03-17",5.6875,5.875,5.5,5.625,19400.0],["1999-03-18",5.5,5.75,5.5,5.75,37000.0],["1999-03-19",5.4375,5.875,5.4375,5.5,18600.0],["1999-03-22",5.4375,5.625,5.375,5.5625,22500.0],["1999-03-23",5.5625,5.5625,5.375,5.4375,6400.0],["1999-03-24",5.25,5.4375,5.25,5.4375,22100.0],["1999-03-25",5.3125,5.375,4.875,5.0,47500.0],["1999-03-26",5.0,5.375,5.0,5.125,26200.0],["1999-03-29",5.0,5.25,4.875,5.0,25000.0],["1999-03-30",4.875,5.25,4.875,5.125,55900.0],["1999-03-31",5.25,5.9688,4.5,5.0,216100.0],["1999-04-01",4.875,5.25,4.8438,4.9375,74000.0],["1999-04-05",5.25,5.25,4.75,4.8125,37000.0],["1999-04-06",4.8125,5.0,4.0625,4.3125,104700.0],["1999-04-07",4.3125,4.6875,3.6875,4.375,81000.0],["1999-04-08",4.375,4.375,3.875,4.0938,67100.0],["1999-04-09",4.25,4.625,3.75,4.625,105800.0],["1999-04-12",4.5625,4.75,4.0,4.75,64800.0],["1999-04-13",4.375,5.25,4.375,5.1875,103500.0],["1999-04-14",4.875,5.5,4.875,5.3125,171600.0],["1999-04-15",5.0,5.625,5.0,5.5,125700.0],["1999-04-16",5.625,5.625,4.9375,5.25,367700.0],["1999-04-19",5.0,5.25,4.75,4.75,48800.0],["1999-04-20",4.75,4.875,4.625,4.625,27800.0],["1999-04-21",4.9375,4.9375,4.5625,4.875,67700.0],["1999-04-22",5.0,5.0,4.375,4.75,113100.0],["1999-04-23",4.625,5.125,4.625,4.875,54600.0],["1999-04-26",5.0,5.25,4.5,5.125,85300.0],["1999-04-27",5.375,5.375,4.75,4.75,41000.0],["1999-04-28",4.375,5.0,4.0,4.0,96400.0],["1999-04-29",4.5,4.875,4.1875,4.5,87400.0],["1999-04-30",4.5,5.0,4.25,4.8125,20200.0],["1999-05-03",4.75,4.875,4.375,4.5,21100.0],["1999-05-04",4.5,4.875,4.375,4.5,44200.0],["1999-05-05",4.375,4.4375,4.375,4.375,4000.0],["1999-05-06",4.5,4.5,4.375,4.4375,29200.0],["1999-05-07",4.5,4.875,4.4375,4.8125,33200.0],["1999-05-10",4.6875,4.75,4.5,4.5625,16800.0],["1999-05-11",4.625,4.75,4.375,4.375,50400.0],["1999-05-12",4.375,4.75,4.375,4.75,19400.0],["1999-05-13",4.75,5.125,4.4375,4.875,76300.0],["1999-05-14",4.875,5.25,4.375,5.25,52200.0],["1999-05-17",4.5,5.125,4.5,4.75,10300.0],["1999-05-18",5.1875,6.0,5.125,5.75,284800.0],["1999-05-19",5.75,5.9688,5.25,5.75,126100.0],["1999-05-20",5.75,5.875,5.375,5.5,34800.0],["1999-05-21",5.7188,5.75,5.375,5.6875,63500.0],["1999-05-24",5.75,6.0,5.5,5.8125,73200.0],["1999-05-25",5.8125,6.0,5.8125,5.8125,43400.0],["1999-05-26",5.875,6.0,5.75,5.9375,132200.0],["1999-05-27",5.875,6.0,5.75,5.75,89100.0],["1999-05-28",5.625,6.125,5.625,6.0,165300.0],["1999-06-01",5.9062,6.0625,5.75,5.75,17400.0],["1999-06-02",5.9375,5.9375,5.0625,5.6875,76800.0],["1999-06-03",5.75,5.875,5.0,5.375,64400.0],["1999-06-04",5.5625,5.625,5.25,5.25,21900.0],["1999-06-07",5.5625,5.5625,5.25,5.25,13300.0],["1999-06-08",5.5,5.5,5.0,5.125,55500.0],["1999-06-09",5.2344,5.375,4.8125,5.0625,70000.0],["1999-06-10",5.25,5.25,5.0,5.0,23400.0],["1999-06-11",5.0,5.125,4.875,5.0,16800.0],["1999-06-14",4.875,5.125,4.875,5.0,7900.0],["1999-06-15",4.875,5.0,4.875,4.875,7500.0],["1999-06-16",4.875,5.5,4.875,5.5,81600.0],["1999-06-17",5.375,5.875,5.375,5.875,61000.0],["1999-06-18",5.875,6.0,5.6875,5.8125,39600.0],["1999-06-21",5.75,5.9375,5.5625,5.75,8800.0],["1999-06-22",5.875,5.875,5.1875,5.625,33600.0],["1999-06-23",5.625,5.75,5.25,5.625,36500.0],["1999-06-24",5.25,5.5,5.25,5.5,49000.0],["1999-06-25",5.2812,5.7188,5.2812,5.625,66700.0],["1999-06-28",5.25,5.75,5.25,5.625,81200.0],["1999-06-29",5.75,6.0625,5.5,5.75,193400.0],["1999-06-30",5.6406,6.0625,5.2812,5.875,78800.0],["1999-07-01",5.625,6.0,5.625,5.75,7500.0],["1999-07-02",5.75,5.875,5.75,5.75,22300.0],["1999-07-06",5.75,5.875,5.25,5.5,41400.0],["1999-07-07",5.5,5.8125,5.375,5.625,21400.0],["1999-07-08",5.75,5.75,5.5,5.625,6000.0],["1999-07-09",5.6875,5.75,5.375,5.75,22600.0],["1999-07-12",5.4375,5.75,5.4375,5.75,21600.0],["1999-07-13",5.375,5.75,5.375,5.5625,51500.0],["1999-07-14",5.625,5.75,5.5,5.75,40000.0],["1999-07-15",5.75,5.75,5.5,5.5,33100.0],["1999-07-16",5.5,5.75,5.5,5.75,52200.0],["1999-07-19",5.5,5.625,5.5,5.5,27400.0],["1999-07-20",5.5,5.625,5.375,5.375,19300.0],["1999-07-21",5.375,5.4375,5.3125,5.3125,332100.0],["1999-07-22",5.3125,5.625,5.3125,5.375,32200.0],["1999-07-23",5.375,5.625,5.3125,5.375,24600.0],["1999-07-26",5.3125,5.375,5.125,5.125,40600.0],["1999-07-27",5.125,5.5,5.0,5.5,40900.0],["1999-07-28",5.375,5.875,5.375,5.875,75300.0],["1999-07-29",5.625,5.9375,5.4375,5.875,48500.0],["1999-07-30",5.8125,6.625,5.8125,6.5,270300.0],["1999-08-02",6.1875,6.25,5.625,5.875,94200.0],["1999-08-03",5.875,6.0,5.5,5.75,17600.0],["1999-08-04",5.875,6.0,5.3125,5.4375,63400.0],["1999-08-05",5.75,5.75,5.0,5.25,11100.0],["1999-08-06",5.125,5.5,5.125,5.1875,61100.0],["1999-08-09",5.25,5.4375,5.1875,5.375,34500.0],["1999-08-10",5.25,5.25,4.875,4.9375,39800.0],["1999-08-11",5.125,5.875,5.125,5.875,119200.0],["1999-08-12",5.6875,6.125,5.3125,5.75,126500.0],["1999-08-13",5.75,6.25,5.5625,6.0,111000.0],["1999-08-16",6.375,6.375,5.75,6.25,124600.0],["1999-08-17",5.8125,6.0,5.75,6.0,64300.0],["1999-08-18",6.0,6.25,5.9375,6.125,88100.0],["1999-08-19",6.0,6.25,5.75,6.0,21600.0],["1999-08-20",6.25,6.9375,5.875,6.625,219000.0],["1999-08-23",6.625,6.625,6.375,6.5,147100.0],["1999-08-24",6.5,6.5,6.125,6.25,61300.0],["1999-08-25",6.25,6.5625,6.25,6.5,134500.0],["1999-08-26",6.5,7.0,6.375,6.875,156100.0],["1999-08-27",6.9375,7.5,6.75,7.5,412500.0],["1999-08-30",7.5,7.5,6.75,7.4375,129400.0],["1999-08-31",7.4688,7.5,6.8125,7.375,252100.0],["1999-09-01",7.25,7.5,7.125,7.4375,116800.0],["1999-09-02",7.4375,7.4375,7.0,7.0,31900.0],["1999-09-03",7.0938,7.3125,6.625,7.125,68800.0],["1999-09-07",6.75,7.25,6.5625,6.875,48000.0],["1999-09-08",6.5,6.75,6.4375,6.625,117500.0],["1999-09-09",6.75,6.75,6.375,6.75,13300.0],["1999-09-10",6.75,7.25,6.5,7.0625,131300.0],["1999-09-13",7.0625,7.25,6.625,6.6875,19000.0],["1999-09-14",7.0,7.125,6.6875,7.125,43200.0],["1999-09-15",7.0625,7.0625,6.75,6.875,32100.0],["1999-09-16",7.0,7.125,6.75,6.9375,63700.0],["1999-09-17",7.0625,7.125,6.5,7.0,21900.0],["1999-09-20",6.4375,7.0,6.4375,6.9688,45800.0],["1999-09-21",7.0,7.0,6.6875,6.75,16800.0],["1999-09-22",6.6875,6.9375,6.4062,6.75,55100.0],["1999-09-23",6.5,6.5,6.0,6.125,57100.0],["1999-09-24",6.0,6.125,5.875,5.875,15400.0],["1999-09-27",6.1875,6.1875,5.6875,5.875,36300.0],["1999-09-28",5.6875,6.0,5.625,6.0,41300.0],["1999-09-29",6.0,6.375,6.0,6.25,83700.0],["1999-09-30",6.375,6.75,6.25,6.75,349500.0],["1999-10-01",6.625,6.75,6.375,6.4375,105400.0],["1999-10-04",6.25,6.25,5.25,5.4375,140900.0],["1999-10-05",5.4062,5.75,5.25,5.375,78900.0],["1999-10-06",5.3125,5.5,4.75,4.9375,84300.0],["1999-10-07",5.25,5.5,5.0,5.0,92900.0],["1999-10-08",5.0,5.25,4.75,5.25,40100.0],["1999-10-11",5.375,5.375,4.875,5.125,52700.0],["1999-10-12",4.875,5.0,4.875,5.0,14300.0],["1999-10-13",5.1562,5.25,5.0312,5.0312,25400.0],["1999-10-14",5.125,5.125,4.875,5.0,17800.0],["1999-10-15",5.0,5.0,4.75,4.75,36900.0],["1999-10-18",4.875,4.875,4.5,4.5625,32200.0],["1999-10-19",4.625,4.875,4.625,4.75,61500.0],["1999-10-20",4.75,4.9375,4.625,4.9062,52800.0],["1999-10-21",5.0,5.0,4.625,4.875,49500.0],["1999-10-22",5.0,5.0625,4.75,4.9375,58900.0],["1999-10-25",5.0,5.125,4.875,5.0,23000.0],["1999-10-26",4.875,5.0,4.625,4.875,48600.0],["1999-10-27",4.75,4.9375,4.6875,4.875,16700.0],["1999-10-28",4.75,5.0,4.625,4.625,18900.0],["1999-10-29",4.625,5.25,4.625,5.0625,128900.0],["1999-11-01",5.0625,5.0625,4.625,4.625,27400.0],["1999-11-02",4.9375,5.0625,4.75,5.0,28200.0],["1999-11-03",5.0,5.0,4.625,4.6875,82900.0],["1999-11-04",4.625,5.0,4.5,4.9375,91600.0],["1999-11-05",4.9375,4.9375,4.5,4.8125,52500.0],["1999-11-08",4.6875,4.9062,4.6875,4.8125,35100.0],["1999-11-09",4.6875,4.9375,4.5625,4.6875,58600.0],["1999-11-10",4.5625,4.6875,4.375,4.5,107400.0],["1999-11-11",4.625,4.625,4.4062,4.5,63000.0],["1999-11-12",4.4062,4.625,4.4062,4.4375,34500.0],["1999-11-15",4.625,4.6875,4.375,4.6875,25700.0],["1999-11-16",4.6875,4.875,4.5,4.875,59600.0],["1999-11-17",5.0,5.125,4.6875,4.75,225500.0],["1999-11-18",4.875,4.875,4.4375,4.8125,66200.0],["1999-11-19",4.75,4.8125,4.5,4.625,119100.0],["1999-11-22",4.75,4.875,4.4062,4.75,161800.0],["1999-11-23",4.8125,4.8125,4.4375,4.75,54900.0],["1999-11-24",4.8125,4.8125,4.625,4.6875,39300.0],["1999-11-26",4.625,4.75,4.5625,4.5625,55600.0],["1999-11-29",4.5625,4.6875,4.375,4.5625,45700.0],["1999-11-30",4.5,4.625,4.4688,4.5625,101500.0],["1999-12-01",4.625,5.4375,4.5625,5.25,418100.0],["1999-12-02",5.3125,5.75,5.25,5.4375,295500.0],["1999-12-03",5.5625,5.5625,5.25,5.375,67900.0],["1999-12-06",5.5,5.5,4.9375,5.0625,82600.0],["1999-12-07",5.0,5.1875,4.9375,5.0,67900.0],["1999-12-08",4.9688,5.0625,4.75,4.8125,76900.0],["1999-12-09",4.8125,5.0625,4.75,4.75,62500.0],["1999-12-10",4.8125,5.5,4.75,5.4375,391100.0],["1999-12-13",5.5,5.5625,5.1875,5.25,125200.0],["1999-12-14",5.1875,5.4375,5.125,5.25,77400.0],["1999-12-15",5.4375,5.4375,5.0625,5.25,187600.0],["1999-12-16",5.1875,5.375,5.125,5.1875,138300.0],["1999-12-17",5.375,5.375,5.0,5.25,48100.0],["1999-12-20",5.125,5.25,5.0625,5.0625,62100.0],["1999-12-21",5.125,5.5312,5.0625,5.5,255600.0],["1999-12-22",5.4375,5.5625,5.25,5.375,150900.0],["1999-12-23",5.4375,5.875,5.25,5.625,287200.0],["1999-12-27",5.75,6.375,5.75,6.0,239400.0],["1999-12-28",6.125,7.0,6.125,6.375,290500.0],["1999-12-29",6.4375,7.2188,6.25,6.625,251700.0],["1999-12-30",6.5625,7.0,6.25,6.75,119500.0],["1999-12-31",6.8125,7.0,6.2812,6.5,119400.0],["2000-01-03",6.875,6.9375,6.25,6.4375,60600.0],["2000-01-04",6.375,6.4375,5.5625,6.125,93900.0],["2000-01-05",6.0,6.25,6.0,6.125,70800.0],["2000-01-06",6.125,7.25,6.0625,7.0625,236200.0],["2000-01-07",7.0,8.375,6.9688,7.875,421800.0],["2000-01-10",8.0625,9.0,7.75,8.125,587000.0],["2000-01-11",8.375,8.625,7.125,7.25,548700.0],["2000-01-12",7.75,8.125,7.375,7.9375,226100.0],["2000-01-13",7.8125,8.625,7.625,8.5,428800.0],["2000-01-14",8.5625,9.0,8.5,9.0,333400.0],["2000-01-18",8.9375,10.25,8.625,9.75,479800.0],["2000-01-19",10.375,10.875,10.0,10.3125,601300.0],["2000-01-20",10.625,10.625,9.25,9.75,415900.0],["2000-01-21",9.9375,11.5,9.9375,11.1875,590500.0],["2000-01-24",11.4375,11.625,10.25,10.25,458600.0],["2000-01-25",10.6875,10.75,9.25,9.6875,339400.0],["2000-01-26",9.5625,10.6875,9.5625,10.0,275300.0],["2000-01-27",10.0,10.375,9.5,9.5,105300.0],["2000-01-28",10.0,10.0,9.25,9.375,88300.0],["2000-01-31",9.5625,9.75,8.0,8.875,224800.0],["2000-02-01",8.3125,9.25,8.0,9.0,202500.0],["2000-02-02",9.3125,9.625,8.75,9.25,128300.0],["2000-02-03",9.4688,9.6875,9.0,9.5,202300.0],["2000-02-04",9.5,10.125,9.375,10.125,206600.0],["2000-02-07",10.25,10.3125,9.75,10.0,118300.0],["2000-02-08",10.0,10.0,9.375,9.75,100600.0],["2000-02-09",9.75,10.0,9.6875,10.0,140800.0],["2000-02-10",10.0,11.5,9.8125,11.5,476400.0],["2000-02-11",10.6875,11.375,10.625,10.8125,342800.0],["2000-02-14",10.6875,10.8125,10.0,10.25,91900.0],["2000-02-15",10.2188,10.25,9.8125,10.125,160800.0],["2000-02-16",10.125,11.0,9.9375,10.25,138900.0],["2000-02-17",10.75,12.25,10.25,12.0,353500.0],["2000-02-18",12.25,12.375,10.625,11.0,266900.0],["2000-02-22",11.125,11.625,10.875,11.25,122000.0],["2000-02-23",11.125,11.25,10.875,11.0,50800.0],["2000-02-24",11.25,11.75,11.125,11.6875,146700.0],["2000-02-25",11.75,12.5,11.625,11.6875,211800.0],["2000-02-28",11.75,12.0,11.1875,11.25,64200.0],["2000-02-29",11.5,12.0,10.875,11.875,183700.0],["2000-03-01",11.875,13.5625,11.6875,13.0,502700.0],["2000-03-02",13.25,13.875,12.75,13.5,625400.0],["2000-03-03",13.875,14.375,13.75,14.0,531800.0],["2000-03-06",14.375,15.5,14.1875,14.875,413500.0],["2000-03-07",14.9375,15.0,13.625,14.125,261300.0],["2000-03-08",14.0625,15.0,13.75,14.875,288900.0],["2000-03-09",15.0,17.5,14.75,16.75,707300.0],["2000-03-10",17.875,18.1875,16.75,16.9375,518500.0],["2000-03-13",17.5625,17.5625,16.5,17.0,309200.0],["2000-03-14",16.625,17.375,14.0,14.0,690600.0],["2000-03-15",13.6562,14.75,12.375,14.5,561000.0],["2000-03-16",13.9688,15.0,13.75,13.9375,164400.0],["2000-03-17",13.8125,14.25,13.625,14.0625,198100.0],["2000-03-20",14.0,14.0,12.5,13.125,223700.0],["2000-03-21",12.875,13.125,12.375,13.0,143400.0],["2000-03-22",12.625,13.375,12.625,13.0,156400.0],["2000-03-23",13.25,13.25,12.875,13.0,71900.0],["2000-03-24",12.9375,13.0625,12.875,13.0,149000.0],["2000-03-27",13.125,13.125,12.0,12.1875,62100.0],["2000-03-28",12.1875,12.375,10.25,11.0625,152100.0],["2000-03-29",10.5625,11.4375,10.5,11.125,165100.0],["2000-03-30",10.5,11.125,9.375,9.5,349700.0],["2000-03-31",9.4375,9.6875,9.25,9.375,246300.0],["2000-04-03",9.375,11.1875,9.375,10.125,681600.0],["2000-04-04",10.25,10.5,7.5,9.0,515300.0],["2000-04-05",8.625,10.0,8.625,10.0,150700.0],["2000-04-06",9.9688,10.5,9.75,10.25,121600.0],["2000-04-07",10.5,11.0,10.4375,11.0,105700.0],["2000-04-10",11.125,11.5,10.75,10.75,87900.0],["2000-04-11",10.5,10.5,9.5,9.75,80500.0],["2000-04-12",9.8125,9.875,8.625,8.875,65000.0],["2000-04-13",8.7812,9.3125,8.3125,8.625,181200.0],["2000-04-14",8.875,9.0,7.1875,7.75,312000.0],["2000-04-17",7.4375,8.125,7.125,7.375,197900.0],["2000-04-18",7.625,8.5,7.5,8.0625,98700.0],["2000-04-19",8.5625,9.125,8.0625,8.3125,122900.0],["2000-04-20",8.5,9.125,8.25,8.7969,27800.0],["2000-04-24",8.625,9.0,7.75,8.0,57000.0],["2000-04-25",7.8125,8.3125,7.125,7.9375,95000.0],["2000-04-26",7.8125,8.25,7.0,7.5,63100.0],["2000-04-27",7.1875,8.25,7.125,7.625,93400.0],["2000-04-28",8.0,8.75,7.875,8.75,62500.0],["2000-05-01",9.0,10.5,8.875,10.5,163500.0],["2000-05-02",10.125,10.125,9.75,9.9375,89300.0],["2000-05-03",10.125,10.375,9.2188,9.625,84200.0],["2000-05-04",10.0,12.125,9.625,11.5,346800.0],["2000-05-05",11.5,12.875,11.25,12.75,322800.0],["2000-05-08",12.375,12.8125,11.0,11.5625,360300.0],["2000-05-09",11.5625,11.5625,9.625,10.75,212100.0],["2000-05-10",10.0,10.5,9.25,10.0,95200.0],["2000-05-11",9.9375,10.125,9.875,10.0,60900.0],["2000-05-12",10.125,10.3125,10.0625,10.0625,43600.0],["2000-05-15",10.25,10.5,9.9375,10.125,23800.0],["2000-05-16",10.0,10.1875,9.625,9.875,42300.0],["2000-05-17",9.875,10.125,9.5,9.8125,25400.0],["2000-05-18",9.8125,10.0,9.625,9.9375,70900.0],["2000-05-19",9.6562,10.4375,9.6406,10.0625,160500.0],["2000-05-22",9.9375,10.8125,9.25,9.625,79700.0],["2000-05-23",9.625,10.0,9.25,9.25,66600.0],["2000-05-24",9.25,9.25,8.25,8.5,95600.0],["2000-05-25",8.75,9.0,8.5,8.625,38300.0],["2000-05-26",8.9375,9.375,8.875,9.375,104000.0],["2000-05-30",9.5,11.0,9.4375,10.5,246900.0],["2000-05-31",10.375,10.625,10.375,10.375,195200.0],["2000-06-01",10.375,11.0,10.375,11.0,76500.0],["2000-06-02",11.125,11.5,10.5,10.75,104500.0],["2000-06-05",10.75,11.5625,10.625,10.8125,129500.0],["2000-06-06",10.6875,11.5,10.375,11.1875,114500.0],["2000-06-07",11.2188,11.5,11.0,11.375,57800.0],["2000-06-08",11.4062,12.75,11.25,11.8125,195400.0],["2000-06-09",12.1875,12.25,11.8125,11.9375,99200.0],["2000-06-12",12.0,12.125,11.5,11.75,38500.0],["2000-06-13",11.875,11.9375,10.875,11.625,67100.0],["2000-06-14",11.75,12.0,11.25,11.875,37200.0],["2000-06-15",12.0,12.5,11.625,12.5,84800.0],["2000-06-16",12.5,12.75,11.6875,11.6875,72600.0],["2000-06-19",11.625,12.375,11.5,12.0625,18700.0],["2000-06-20",12.375,12.75,12.0,12.625,195800.0],["2000-06-21",12.875,14.375,12.375,13.75,459700.0],["2000-06-22",12.9375,13.75,12.625,12.875,165900.0],["2000-06-23",13.25,13.4375,12.25,12.5,62000.0],["2000-06-26",12.9375,13.25,12.625,13.125,100700.0],["2000-06-27",13.4062,13.75,13.0,13.625,148200.0],["2000-06-28",13.9375,14.0,13.5,13.75,45800.0],["2000-06-29",13.9375,13.9375,13.375,13.8125,62700.0],["2000-06-30",13.625,14.0,13.25,13.75,58900.0],["2000-07-03",13.125,13.75,13.0625,13.625,22100.0],["2000-07-05",13.4375,14.0,13.3125,13.5,97800.0],["2000-07-06",13.8125,14.5,13.5,14.5,208300.0],["2000-07-07",14.6875,15.375,14.375,15.125,269500.0],["2000-07-10",15.875,15.9375,14.125,14.6875,371200.0],["2000-07-11",14.625,14.875,13.625,14.3125,148900.0],["2000-07-12",14.375,14.625,13.75,14.0,180900.0],["2000-07-13",13.875,14.125,13.25,13.5,65600.0],["2000-07-14",13.5,13.75,13.4375,13.5,77600.0],["2000-07-17",13.75,13.75,12.625,12.875,179300.0],["2000-07-18",12.5,14.75,12.25,13.9375,293000.0],["2000-07-19",13.375,13.75,12.75,13.0625,108700.0],["2000-07-20",12.75,13.5,12.75,13.0,65300.0],["2000-07-21",12.5,13.25,12.5,13.125,71000.0],["2000-07-24",13.0,13.25,12.4375,12.6875,85400.0],["2000-07-25",12.75,12.8125,12.25,12.6875,96600.0],["2000-07-26",12.875,12.875,12.375,12.375,35900.0],["2000-07-27",12.75,14.25,12.5,13.0625,191700.0],["2000-07-28",13.5,13.8125,12.25,12.5,104400.0],["2000-07-31",12.5,12.875,12.375,12.5625,67500.0],["2000-08-01",12.5312,14.0,12.0,13.625,501500.0],["2000-08-02",13.625,13.625,12.375,12.875,97700.0],["2000-08-03",12.5,13.25,12.0,13.1875,204500.0],["2000-08-04",12.8125,13.5,12.8125,13.0,32000.0],["2000-08-07",13.0,13.375,12.75,13.0,47700.0],["2000-08-08",13.0625,13.75,13.0,13.375,102600.0],["2000-08-09",13.25,13.625,12.5,12.625,29200.0],["2000-08-10",12.5,12.75,12.375,12.375,26700.0],["2000-08-11",12.375,12.5,11.875,12.25,38600.0],["2000-08-14",12.1562,12.375,11.5,11.5,58800.0],["2000-08-15",11.75,11.75,9.9375,11.0,112000.0],["2000-08-16",10.9375,11.25,10.75,11.1875,111900.0],["2000-08-17",11.0,11.8125,11.0,11.4375,42700.0],["2000-08-18",11.375,12.625,11.3125,12.25,154800.0],["2000-08-21",12.25,13.375,12.1562,13.0,126100.0],["2000-08-22",12.5,13.25,12.1875,12.75,39400.0],["2000-08-23",11.875,12.5625,11.625,11.75,43200.0],["2000-08-24",11.75,12.75,11.75,12.125,62200.0],["2000-08-25",12.4375,12.625,12.0,12.5,20700.0],["2000-08-28",12.6875,12.6875,11.9375,11.9375,41100.0],["2000-08-29",12.125,12.625,12.125,12.5625,56300.0],["2000-08-30",12.5625,12.75,12.4375,12.5625,31500.0],["2000-08-31",12.75,13.375,12.5625,12.625,84900.0],["2000-09-01",13.0,13.0625,12.5625,13.0625,50100.0],["2000-09-05",13.0,13.5,12.875,13.1875,111800.0],["2000-09-06",13.1875,13.5,12.875,13.25,106800.0],["2000-09-07",13.2812,13.75,13.1875,13.625,194600.0],["2000-09-08",13.6875,14.0,13.375,14.0,166500.0],["2000-09-11",14.0,14.875,13.875,13.875,235600.0],["2000-09-12",13.5625,14.25,13.5312,14.0625,89900.0],["2000-09-13",13.875,14.3125,13.375,14.25,75900.0],["2000-09-14",14.25,14.375,13.75,14.0,96200.0],["2000-09-15",14.125,14.25,13.75,14.125,196000.0],["2000-09-18",14.0,14.3125,13.75,14.25,147500.0],["2000-09-19",14.375,14.375,13.875,13.875,105500.0],["2000-09-20",13.875,13.9375,13.5625,13.875,109500.0],["2000-09-21",13.75,13.875,13.625,13.75,169900.0],["2000-09-22",12.75,13.6875,12.625,13.0625,130100.0],["2000-09-25",13.0,13.25,12.5,12.5625,76800.0],["2000-09-26",12.625,13.25,12.25,13.125,91300.0],["2000-09-27",13.25,13.3125,12.75,12.875,116700.0],["2000-09-28",12.4375,13.625,12.25,13.4375,369500.0],["2000-09-29",13.5,13.5,12.75,13.1875,201100.0],["2000-10-02",13.25,13.5,12.125,12.375,128600.0],["2000-10-03",12.4375,12.75,11.5,11.875,129400.0],["2000-10-04",11.8125,11.875,10.625,11.3125,207700.0],["2000-10-05",11.2656,11.625,10.875,11.5625,135300.0],["2000-10-06",11.75,12.25,11.5625,11.5625,109100.0],["2000-10-09",11.5781,11.9844,11.375,11.625,17300.0],["2000-10-10",11.4219,11.875,11.375,11.4375,58500.0],["2000-10-11",11.4375,11.5,9.5,10.5,251400.0],["2000-10-12",10.4375,10.75,10.0,10.625,271200.0],["2000-10-13",10.2656,11.0,10.2656,10.8125,65800.0],["2000-10-16",10.9844,10.9844,10.4375,10.4375,37400.0],["2000-10-17",10.4375,11.0,10.375,10.8125,160800.0],["2000-10-18",10.5156,10.625,10.0,10.375,130000.0],["2000-10-19",10.375,10.5625,9.9375,10.5625,45100.0],["2000-10-20",10.625,10.875,10.3125,10.5,106700.0],["2000-10-23",10.25,11.0,10.125,10.875,50400.0],["2000-10-24",10.875,11.0,10.4375,10.4375,53200.0],["2000-10-25",10.375,10.375,9.125,9.5,128700.0],["2000-10-26",9.5,10.375,9.5,9.8125,28700.0],["2000-10-27",9.75,10.0,9.625,9.8125,69200.0],["2000-10-30",9.375,9.5625,8.125,9.0,226200.0],["2000-10-31",9.125,9.4375,8.875,9.4375,104400.0],["2000-11-01",8.9688,9.5,8.9375,9.25,74400.0],["2000-11-02",9.1875,9.5,9.1875,9.4375,24600.0],["2000-11-03",9.25,9.625,9.25,9.5,211800.0],["2000-11-06",9.75,9.9375,9.4375,9.5,104000.0],["2000-11-07",9.5,10.125,9.375,9.75,154100.0],["2000-11-08",9.875,9.9375,9.0,9.0,256200.0],["2000-11-09",8.875,9.1875,8.875,9.0,189600.0],["2000-11-10",8.8906,9.0625,8.875,9.0,61700.0],["2000-11-13",8.8906,9.0,7.625,7.625,139400.0],["2000-11-14",8.0625,8.0625,7.75,7.9375,111800.0],["2000-11-15",8.0625,8.0625,7.875,8.0,58600.0],["2000-11-16",7.875,7.9375,6.0625,6.625,266300.0],["2000-11-17",6.5625,7.625,6.5,7.1875,182200.0],["2000-11-20",7.1562,7.4375,7.1562,7.25,131500.0],["2000-11-21",7.0625,7.9688,7.0625,7.6875,107900.0],["2000-11-22",7.75,7.875,6.9375,7.1875,472400.0],["2000-11-24",7.0,8.125,7.0,8.125,44700.0],["2000-11-27",7.8125,8.375,7.6875,7.75,54800.0],["2000-11-28",7.7656,8.0,7.25,7.375,127300.0],["2000-11-29",7.5,7.5,7.0,7.25,53500.0],["2000-11-30",7.0,7.0,5.5625,6.5,212300.0],["2000-12-01",6.5625,6.6875,6.375,6.375,106300.0],["2000-12-04",6.6094,6.625,5.625,5.875,110200.0],["2000-12-05",5.625,6.5625,5.625,6.0938,212200.0],["2000-12-06",5.8281,6.5,5.8281,6.5,98400.0],["2000-12-07",6.1094,6.75,6.0625,6.5,374900.0],["2000-12-08",6.375,8.0,6.375,7.625,202900.0],["2000-12-11",7.9844,8.0,7.0625,7.4375,52000.0],["2000-12-12",7.2656,7.4375,7.0625,7.125,24400.0],["2000-12-13",7.125,7.25,6.9375,7.0,43700.0],["2000-12-14",7.0625,7.0625,6.9375,7.0,51100.0],["2000-12-15",7.0625,7.0625,6.9375,7.0,45500.0],["2000-12-18",6.9688,7.25,6.9688,7.125,72100.0],["2000-12-19",6.9688,8.25,6.9688,7.5625,178300.0],["2000-12-20",7.625,7.875,6.0,6.5625,116900.0],["2000-12-21",6.375,6.625,5.9375,6.625,286900.0],["2000-12-22",6.7344,7.625,6.625,7.5,121700.0],["2000-12-26",7.5,7.5,6.75,7.3125,42000.0],["2000-12-27",7.3125,7.9375,6.75,7.9375,61900.0],["2000-12-28",7.125,7.9688,7.0,7.625,99600.0],["2000-12-29",7.0781,8.25,6.875,8.25,201900.0],["2001-01-02",8.3125,8.375,7.5312,7.5312,32800.0],["2001-01-03",7.7344,7.75,7.0,7.75,38400.0],["2001-01-04",7.7344,7.75,7.25,7.3125,66700.0],["2001-01-05",7.6094,8.125,7.0,7.125,60900.0],["2001-01-08",7.3594,7.75,7.0,7.1875,28500.0],["2001-01-09",7.0156,7.9375,7.0,7.625,51200.0],["2001-01-10",7.9219,8.0,7.6875,7.9375,48500.0],["2001-01-11",7.9375,8.375,7.875,8.0625,139200.0],["2001-01-12",8.0156,8.0625,7.875,7.9688,43700.0],["2001-01-16",7.5,9.0625,7.4375,8.9375,281100.0],["2001-01-17",8.5156,9.875,8.5,9.25,260800.0],["2001-01-18",9.3594,9.375,8.75,9.0,77600.0],["2001-01-19",8.9375,9.125,8.5,9.0,61300.0],["2001-01-22",8.6875,9.75,8.5,9.1875,46300.0],["2001-01-23",9.1875,10.0,9.1875,9.25,95500.0],["2001-01-24",9.2344,9.875,8.875,9.875,109600.0],["2001-01-25",9.8906,9.9688,9.375,9.9688,64200.0],["2001-01-26",10.0,10.0,9.125,9.875,140000.0],["2001-01-29",9.2812,9.875,9.125,9.5,95300.0],["2001-01-30",9.5625,9.875,9.25,9.75,42700.0],["2001-01-31",9.75,9.75,9.375,9.75,26600.0],["2001-02-01",9.375,9.6875,9.125,9.25,24100.0],["2001-02-02",9.625,9.625,8.125,8.5,115100.0],["2001-02-05",8.625,8.75,7.625,8.0625,32900.0],["2001-02-06",7.875,8.6875,7.875,8.6875,20100.0],["2001-02-07",8.1875,9.125,8.0,8.6875,47500.0],["2001-02-08",8.6875,8.6875,8.0,8.25,34000.0],["2001-02-09",8.125,8.5,7.5,8.0,34200.0],["2001-02-12",8.0,9.0,7.75,9.0,25600.0],["2001-02-13",8.75,9.0,8.375,8.9375,14500.0],["2001-02-14",8.9375,8.9688,8.125,8.8125,23100.0],["2001-02-15",9.0,9.0625,8.4062,8.75,51000.0],["2001-02-16",8.75,8.75,8.125,8.5,11200.0],["2001-02-20",8.4844,8.5,8.0,8.5,21200.0],["2001-02-21",8.1875,8.4375,7.875,8.4375,29400.0],["2001-02-22",8.5,8.5,8.0,8.375,31100.0],["2001-02-23",8.375,8.375,7.875,8.0,59500.0],["2001-02-26",8.125,8.75,7.875,8.5,145700.0],["2001-02-27",8.4844,8.9375,8.25,8.6875,95400.0],["2001-02-28",8.4375,8.75,8.375,8.6875,68800.0],["2001-03-01",8.5,8.6875,7.875,8.0625,110200.0],["2001-03-02",8.3125,8.3125,7.875,7.9375,175800.0],["2001-03-05",7.9844,8.0,7.75,8.0,90700.0],["2001-03-06",8.0,8.0,7.875,8.0,103900.0],["2001-03-07",8.0,8.0,7.625,8.0,76700.0],["2001-03-08",7.9375,8.0,7.75,7.9375,52400.0],["2001-03-09",7.875,8.0,7.75,8.0,29800.0],["2001-03-12",7.75,8.0,7.75,7.875,109400.0],["2001-03-13",7.875,8.0,7.75,7.75,89000.0],["2001-03-14",7.75,7.75,7.125,7.375,53300.0],["2001-03-15",7.625,7.625,7.0625,7.3125,76100.0],["2001-03-16",7.125,7.3125,6.0625,6.75,94900.0],["2001-03-19",7.0156,7.0625,6.375,6.6875,56800.0],["2001-03-20",6.9375,6.9688,6.1875,6.75,103400.0],["2001-03-21",6.25,7.0,6.1875,6.875,74600.0],["2001-03-22",6.6875,6.6875,5.875,6.5312,269400.0],["2001-03-23",6.5469,7.0,6.125,6.625,57700.0],["2001-03-26",6.5,6.75,6.375,6.5,28100.0],["2001-03-27",6.6562,6.9375,6.125,6.9375,52300.0],["2001-03-28",6.625,7.6875,6.625,7.5625,59900.0],["2001-03-29",7.4688,8.25,7.0,8.125,83600.0],["2001-03-30",8.2031,8.5,7.875,8.3125,227500.0],["2001-04-02",8.0,8.25,7.9375,8.2188,100100.0],["2001-04-03",8.0,8.0,6.6875,7.0,53000.0],["2001-04-04",6.875,7.625,6.75,7.625,98100.0],["2001-04-05",7.875,8.5,7.75,8.125,108000.0],["2001-04-06",8.1875,8.1875,7.9375,8.125,69600.0],["2001-04-09",8.12,8.19,8.0,8.15,31400.0],["2001-04-10",8.14,8.14,7.75,8.0,116400.0],["2001-04-11",7.9,8.3,7.9,8.06,54600.0],["2001-04-12",8.1,8.5,8.01,8.43,23100.0],["2001-04-16",8.12,8.5,8.1,8.44,30700.0],["2001-04-17",8.22,8.52,8.22,8.52,102300.0],["2001-04-18",8.54,8.75,8.35,8.48,93800.0],["2001-04-19",8.59,8.59,7.65,7.92,84800.0],["2001-04-20",7.9,8.25,7.67,8.25,14200.0],["2001-04-23",8.0,8.0,7.55,7.76,52400.0],["2001-04-24",7.75,7.75,7.61,7.72,13000.0],["2001-04-25",7.98,8.1,7.77,7.97,36300.0],["2001-04-26",7.98,8.72,7.98,8.45,128900.0],["2001-04-27",8.45,8.62,8.21,8.4,51300.0],["2001-04-30",8.21,8.7,8.18,8.55,130000.0],["2001-05-01",8.48,8.65,8.45,8.6,42500.0],["2001-05-02",8.46,8.65,8.4,8.65,52600.0],["2001-05-03",8.59,8.6,8.5,8.55,134300.0],["2001-05-04",8.25,8.98,8.15,8.95,389000.0],["2001-05-07",8.93,8.94,8.42,8.52,122700.0],["2001-05-08",8.5,9.0,8.46,9.0,144700.0],["2001-05-09",8.94,9.5,8.75,9.43,488200.0],["2001-05-10",9.47,9.65,9.01,9.3,152100.0],["2001-05-11",9.27,9.39,9.12,9.3,63000.0],["2001-05-14",9.2,9.43,9.1,9.41,93200.0],["2001-05-15",9.44,9.7,9.25,9.6,180500.0],["2001-05-16",9.7,9.85,9.49,9.8,167800.0],["2001-05-17",9.8,10.09,9.76,10.09,378300.0],["2001-05-18",10.02,10.35,9.9,10.24,233000.0],["2001-05-21",10.22,10.8,10.19,10.76,263200.0],["2001-05-22",10.95,11.5,10.78,11.44,389600.0],["2001-05-23",11.39,12.0,11.37,11.95,468000.0],["2001-05-24",11.32,12.0,11.31,12.0,193600.0],["2001-05-25",11.98,12.46,11.7,11.97,247400.0],["2001-05-29",11.87,12.0,11.65,12.0,168100.0],["2001-05-30",11.66,12.0,10.9,11.0,177300.0],["2001-05-31",10.79,11.5,10.6,11.3,117400.0],["2001-06-01",11.29,12.2,11.0,11.29,340900.0],["2001-06-04",11.29,11.3,11.0,11.25,88100.0],["2001-06-05",11.0,11.8,10.95,11.79,142400.0],["2001-06-06",11.75,11.75,11.2,11.3,29500.0],["2001-06-07",11.3,11.41,10.7,10.95,103600.0],["2001-06-08",10.82,11.22,10.76,11.21,85700.0],["2001-06-11",10.72,11.1,10.15,10.4,47800.0],["2001-06-12",10.31,10.5,10.0,10.5,57200.0],["2001-06-13",10.3,10.65,9.83,10.2,61400.0],["2001-06-14",10.04,10.04,9.6,10.04,59300.0],["2001-06-15",10.06,10.29,9.85,10.29,77100.0],["2001-06-18",10.21,10.23,9.9,9.91,42700.0],["2001-06-19",9.97,10.08,9.8,10.08,77900.0],["2001-06-20",9.99,10.51,9.81,10.5,115600.0],["2001-06-21",10.39,10.64,9.9,10.62,95700.0],["2001-06-22",10.27,11.25,10.2,11.22,98500.0],["2001-06-25",11.11,11.72,10.91,11.52,252600.0],["2001-06-26",11.54,11.99,11.29,11.34,118500.0],["2001-06-27",11.4,11.99,11.06,11.96,126000.0],["2001-06-28",11.95,12.05,11.25,11.84,322000.0],["2001-06-29",11.8,12.64,10.91,12.5,587800.0],["2001-07-02",11.63,12.45,11.55,12.35,302200.0],["2001-07-03",12.36,12.4,12.1,12.26,73600.0],["2001-07-05",12.1,12.3,11.75,12.09,122800.0],["2001-07-06",12.0,12.12,11.45,11.72,100200.0],["2001-07-09",11.75,12.0,11.38,11.92,122600.0],["2001-07-10",11.99,12.03,11.6,11.69,65000.0],["2001-07-11",11.7,12.02,11.42,11.77,76200.0],["2001-07-12",11.86,12.97,11.86,12.94,268400.0],["2001-07-13",12.85,14.0,12.72,13.93,580700.0],["2001-07-16",13.91,14.32,13.86,14.3,451000.0],["2001-07-17",14.27,14.4,14.12,14.37,237800.0],["2001-07-18",14.35,14.37,13.85,14.28,146400.0],["2001-07-19",14.2,14.2,13.45,14.1,134500.0],["2001-07-20",13.99,14.19,13.76,14.16,61500.0],["2001-07-23",14.19,14.19,13.4,14.0,51800.0],["2001-07-24",14.0,14.0,13.25,13.31,67700.0],["2001-07-25",13.4,13.65,13.35,13.57,37800.0],["2001-07-26",13.84,15.0,13.75,14.67,323600.0],["2001-07-27",14.71,15.0,14.54,14.74,520900.0],["2001-07-30",14.94,14.94,13.88,13.93,188300.0],["2001-07-31",14.12,14.38,13.0,14.38,217300.0],["2001-08-01",14.32,14.65,14.02,14.48,137400.0],["2001-08-02",14.05,14.05,12.49,13.05,490700.0],["2001-08-03",13.0,13.26,12.55,12.94,134500.0],["2001-08-06",12.91,12.97,12.6,12.97,34700.0],["2001-08-07",12.78,13.01,12.0,12.49,633600.0],["2001-08-08",12.49,12.49,11.33,11.5,174100.0],["2001-08-09",11.4,11.6,10.79,11.6,136800.0],["2001-08-10",11.15,12.09,11.15,12.0,72100.0],["2001-08-13",11.81,12.55,11.4,12.31,75000.0],["2001-08-14",12.54,12.79,12.35,12.75,86500.0],["2001-08-15",12.66,12.69,11.83,12.24,152000.0],["2001-08-16",11.89,12.4,11.4,12.4,113900.0],["2001-08-17",12.3,12.3,11.94,11.95,121600.0],["2001-08-20",11.86,12.74,11.75,12.7,91100.0],["2001-08-21",12.48,12.67,12.27,12.4,110100.0],["2001-08-22",12.45,12.63,12.28,12.63,89200.0],["2001-08-23",12.66,13.15,12.39,13.0,124300.0],["2001-08-24",12.98,13.08,12.61,12.93,84700.0],["2001-08-27",12.86,13.0,12.52,12.95,61600.0],["2001-08-28",12.77,13.0,12.6,13.0,89900.0],["2001-08-29",12.97,13.05,12.85,13.0,62100.0],["2001-08-30",12.9,13.06,12.75,13.05,61500.0],["2001-08-31",13.1,13.1,12.67,13.01,113200.0],["2001-09-04",12.51,12.98,12.39,12.59,43600.0],["2001-09-05",12.5,12.75,12.31,12.5,89800.0],["2001-09-06",12.3,12.35,11.65,12.25,202800.0],["2001-09-07",12.3,12.3,11.82,12.23,73700.0],["2001-09-10",11.76,12.03,11.45,12.03,104000.0],["2001-09-17",11.5,11.75,9.69,10.21,217300.0],["2001-09-18",10.85,10.9,9.8,10.15,157800.0],["2001-09-19",10.15,10.3,9.53,10.1,206900.0],["2001-09-20",9.9,9.9,8.31,8.42,122500.0],["2001-09-21",7.97,8.44,7.26,8.25,173400.0],["2001-09-24",8.53,9.15,8.35,8.9,121600.0],["2001-09-25",8.71,9.2,8.62,8.9,83900.0],["2001-09-26",8.99,9.0,8.23,8.8,129500.0],["2001-09-27",8.87,8.87,8.23,8.65,43500.0],["2001-09-28",8.64,10.27,8.43,10.25,188900.0],["2001-10-01",9.8,10.14,9.25,9.8,141400.0],["2001-10-02",9.85,10.03,9.35,9.49,74700.0],["2001-10-03",9.3,9.9,9.21,9.47,337600.0],["2001-10-04",9.7,9.7,9.32,9.55,82900.0],["2001-10-05",9.5,10.01,9.21,10.01,91700.0],["2001-10-08",9.36,9.94,9.36,9.75,142700.0],["2001-10-09",9.71,10.59,9.5,10.05,652800.0],["2001-10-10",10.3,10.8,10.05,10.7,1180600.0],["2001-10-11",10.74,10.98,10.12,10.41,157900.0],["2001-10-12",10.38,11.33,10.0,10.7,414000.0],["2001-10-15",10.6,10.66,9.75,10.2,86000.0],["2001-10-16",9.91,10.7,9.7,10.55,317800.0],["2001-10-17",10.65,10.91,10.05,10.85,160000.0],["2001-10-18",10.53,10.71,10.32,10.5,69000.0],["2001-10-19",10.62,10.68,10.41,10.55,81100.0],["2001-10-22",10.45,10.8,10.4,10.7,102000.0],["2001-10-23",10.58,11.14,10.4,10.56,150600.0],["2001-10-24",9.9,10.4,8.89,10.3,808600.0],["2001-10-25",10.34,10.47,10.0,10.35,176900.0],["2001-10-26",10.21,10.46,10.21,10.4,86900.0],["2001-10-29",10.3,10.42,10.25,10.27,122000.0],["2001-10-30",10.4,10.4,10.0,10.25,73000.0],["2001-10-31",10.13,10.84,10.13,10.43,197400.0],["2001-11-01",10.85,10.98,10.42,10.7,185000.0],["2001-11-02",10.36,10.65,10.36,10.54,222700.0],["2001-11-05",10.45,10.61,10.06,10.4,97800.0],["2001-11-06",10.15,10.42,10.05,10.42,78200.0],["2001-11-07",10.46,10.64,10.2,10.36,145600.0],["2001-11-08",10.55,10.55,10.29,10.33,100600.0],["2001-11-09",10.3,10.71,10.27,10.37,234600.0],["2001-11-12",10.4,10.65,10.36,10.41,90200.0],["2001-11-13",10.41,10.5,10.36,10.5,150800.0],["2001-11-14",10.39,10.5,10.36,10.45,41600.0],["2001-11-15",10.37,10.8,10.36,10.65,116600.0],["2001-11-16",10.5,10.7,9.95,10.45,76300.0],["2001-11-19",10.1,10.57,9.89,10.07,62700.0],["2001-11-20",10.36,10.36,9.37,9.37,91400.0],["2001-11-21",9.38,9.68,9.3,9.36,38900.0],["2001-11-23",9.4,10.0,9.32,9.98,18400.0],["2001-11-26",9.97,9.97,9.15,9.48,93700.0],["2001-11-27",9.5,9.5,9.14,9.33,100900.0],["2001-11-28",9.26,9.49,8.9,9.32,175000.0],["2001-11-29",9.15,9.7,9.15,9.7,56500.0],["2001-11-30",9.25,9.8,9.25,9.66,57600.0],["2001-12-03",9.45,10.3,9.45,10.0,108200.0],["2001-12-04",10.09,10.09,9.75,9.82,92600.0],["2001-12-05",10.09,10.54,9.82,10.54,227500.0],["2001-12-06",10.25,10.5,10.2,10.35,105800.0],["2001-12-07",10.21,10.58,10.15,10.38,91300.0],["2001-12-10",10.46,10.54,10.18,10.4,87600.0],["2001-12-11",10.5,10.59,10.23,10.55,219300.0],["2001-12-12",10.6,12.04,10.55,12.0,352500.0],["2001-12-13",11.92,12.32,11.8,12.0,284500.0],["2001-12-14",12.02,12.38,11.9,12.38,149600.0],["2001-12-17",12.4,12.44,11.91,12.28,98900.0],["2001-12-18",12.0,12.5,11.7,12.41,113700.0],["2001-12-19",12.19,12.65,11.9,12.52,262000.0],["2001-12-20",12.47,12.88,11.06,11.6,137400.0],["2001-12-21",11.9,11.94,10.95,11.73,199800.0],["2001-12-24",11.07,12.1,11.01,12.0,38600.0],["2001-12-26",12.1,12.24,11.73,12.24,108600.0],["2001-12-27",11.95,12.37,11.9,12.1,117300.0],["2001-12-28",12.25,12.72,12.2,12.5,207600.0],["2001-12-31",12.6,12.6,12.06,12.15,155700.0],["2002-01-02",12.1,12.25,12.0,12.2,122300.0],["2002-01-03",12.2,12.28,11.93,12.08,58500.0],["2002-01-04",12.16,12.25,11.95,11.95,75700.0],["2002-01-07",12.0,12.15,11.6,11.6,116300.0],["2002-01-08",11.82,11.9,10.85,11.04,239500.0],["2002-01-09",11.08,11.25,10.85,11.15,255900.0],["2002-01-10",11.05,11.4,11.05,11.28,55900.0],["2002-01-11",11.4,11.4,11.15,11.2,53300.0],["2002-01-14",11.26,11.45,11.15,11.2,77300.0],["2002-01-15",11.25,11.39,11.04,11.34,82200.0],["2002-01-16",11.16,11.3,11.01,11.15,76300.0],["2002-01-17",11.15,11.15,10.85,10.95,159100.0],["2002-01-18",10.85,10.9,10.1,10.35,256400.0],["2002-01-22",8.05,8.05,6.4,7.0,3048600.0],["2002-01-23",6.65,6.75,6.25,6.65,412200.0],["2002-01-24",6.71,7.0,6.6,6.7,170000.0],["2002-01-25",6.98,7.29,6.59,7.15,130800.0],["2002-01-28",7.28,7.3,6.53,6.63,190200.0],["2002-01-29",6.9,6.9,5.75,5.76,218300.0],["2002-01-30",5.87,6.1,5.7,6.0,362400.0],["2002-01-31",6.1,6.1,5.63,5.68,180400.0],["2002-02-01",5.75,5.95,5.47,5.65,273400.0],["2002-02-04",5.65,5.65,4.77,5.1,363600.0],["2002-02-05",5.15,5.22,4.9,5.0,98400.0],["2002-02-06",5.14,5.43,5.0,5.3,175700.0],["2002-02-07",5.42,5.42,5.0,5.31,361800.0],["2002-02-08",5.4,5.5,5.05,5.48,172200.0],["2002-02-11",5.52,5.89,5.28,5.29,72600.0],["2002-02-12",5.3,5.5,5.22,5.36,38600.0],["2002-02-13",5.44,5.69,5.25,5.43,69000.0],["2002-02-14",5.69,5.9,5.4,5.47,172000.0],["2002-02-15",5.6,5.6,5.07,5.08,175900.0],["2002-02-19",5.06,5.3,4.75,4.93,119900.0],["2002-02-20",5.11,5.2,4.75,5.19,96900.0],["2002-02-21",5.18,5.19,4.76,4.95,86700.0],["2002-02-22",5.2,5.2,4.83,5.01,196400.0],["2002-02-25",4.89,5.17,4.83,5.03,65300.0],["2002-02-26",4.9,5.07,4.9,4.96,16800.0],["2002-02-27",4.97,5.02,4.9,4.94,32400.0],["2002-02-28",5.03,5.65,4.9,5.2,108200.0],["2002-03-01",5.21,5.43,4.95,5.25,132600.0],["2002-03-04",5.1,5.5,5.09,5.35,68600.0],["2002-03-05",5.28,5.5,5.27,5.4,70100.0],["2002-03-06",5.36,5.5,5.16,5.47,98700.0],["2002-03-07",5.57,5.65,5.36,5.37,105800.0],["2002-03-08",5.45,5.53,5.33,5.39,92100.0],["2002-03-11",5.51,5.76,5.4,5.76,146000.0],["2002-03-12",5.76,5.85,5.55,5.85,76300.0],["2002-03-13",5.64,5.89,5.56,5.85,69300.0],["2002-03-14",5.9,5.94,5.61,5.7,105500.0],["2002-03-15",5.83,5.83,5.5,5.58,485700.0],["2002-03-18",5.7,5.85,5.51,5.69,49500.0],["2002-03-19",5.85,6.05,5.75,5.96,83000.0],["2002-03-20",5.86,5.9,5.61,5.85,28300.0],["2002-03-21",5.74,5.99,5.73,5.99,50100.0],["2002-03-22",6.0,6.5,6.0,6.48,179700.0],["2002-03-25",6.49,6.5,5.9,6.1,149900.0],["2002-03-26",6.16,6.25,5.95,6.05,150700.0],["2002-03-27",6.2,6.2,6.03,6.14,62900.0],["2002-03-28",6.2,6.2,5.95,6.05,80100.0],["2002-04-01",6.0,6.09,5.75,5.98,71800.0],["2002-04-02",5.95,6.0,5.8,5.95,30200.0],["2002-04-03",5.96,6.09,5.9,6.0,77900.0],["2002-04-04",5.98,6.19,5.98,6.19,34500.0],["2002-04-05",6.15,6.2,5.95,6.07,85500.0],["2002-04-08",5.9,7.19,5.86,6.84,413900.0],["2002-04-09",6.8,7.11,6.66,6.7,142700.0],["2002-04-10",6.89,7.04,6.76,6.93,119000.0],["2002-04-11",6.96,7.17,6.5,7.05,239900.0],["2002-04-12",7.05,7.25,7.0,7.01,124300.0],["2002-04-15",7.08,7.25,7.0,7.25,55700.0],["2002-04-16",7.06,7.55,7.05,7.5,254900.0],["2002-04-17",7.58,7.78,7.3,7.5,161600.0],["2002-04-18",7.36,7.48,7.35,7.36,30800.0],["2002-04-19",7.65,8.15,7.5,7.75,221800.0],["2002-04-22",7.99,8.1,7.7,7.85,147000.0],["2002-04-23",7.8,8.07,7.76,7.8,110800.0],["2002-04-24",7.82,8.0,7.6,7.61,41400.0],["2002-04-25",7.65,7.65,7.4,7.55,62900.0],["2002-04-26",7.46,7.69,7.45,7.5,43800.0],["2002-04-29",7.45,7.58,7.25,7.55,176900.0],["2002-04-30",7.36,7.65,7.13,7.32,119900.0],["2002-05-01",7.2,7.6,7.0,7.59,175200.0],["2002-05-02",7.66,7.75,7.3,7.6,53600.0],["2002-05-03",7.53,7.65,7.25,7.55,110500.0],["2002-05-06",7.25,7.55,7.2,7.2,45000.0],["2002-05-07",7.4,7.42,6.95,6.99,70000.0],["2002-05-08",7.15,7.23,6.85,7.13,144300.0],["2002-05-09",7.05,7.4,6.86,7.05,191700.0],["2002-05-10",7.39,7.39,7.05,7.3,88100.0],["2002-05-13",8.23,8.35,7.0,7.1,1097200.0],["2002-05-14",7.2,7.2,6.75,7.01,159400.0],["2002-05-15",7.0,7.13,6.75,6.9,174400.0],["2002-05-16",6.99,7.05,6.81,7.05,82500.0],["2002-05-17",7.04,7.04,6.82,6.82,107600.0],["2002-05-20",6.85,6.99,6.75,6.83,108600.0],["2002-05-21",6.89,7.05,6.89,7.0,171100.0],["2002-05-22",7.05,7.05,6.75,6.93,56500.0],["2002-05-23",6.99,7.3,6.9,7.22,72800.0],["2002-05-24",7.0,7.14,6.66,6.68,71400.0],["2002-05-28",6.75,7.0,6.67,6.85,36400.0],["2002-05-29",6.83,6.93,6.7,6.75,45500.0],["2002-05-30",6.8,6.85,6.6,6.7,44100.0],["2002-05-31",6.75,6.85,6.7,6.7,32100.0],["2002-06-03",6.7,6.71,6.26,6.32,144500.0],["2002-06-04",6.44,6.44,6.06,6.3,58300.0],["2002-06-05",6.34,6.4,6.1,6.15,84300.0],["2002-06-06",6.2,6.23,5.9,5.9,57300.0],["2002-06-07",5.95,6.01,5.5,5.75,141500.0],["2002-06-10",5.66,6.29,5.65,6.1,79400.0],["2002-06-11",6.06,6.25,6.0,6.1,99800.0],["2002-06-12",6.12,6.15,5.98,6.07,130200.0],["2002-06-13",6.05,6.1,5.98,6.0,51500.0],["2002-06-14",5.86,6.15,5.6,6.15,69400.0],["2002-06-17",6.96,7.02,6.5,6.71,393000.0],["2002-06-18",6.8,6.95,6.72,6.8,86600.0],["2002-06-19",6.85,6.95,6.73,6.85,107200.0],["2002-06-20",6.7,6.93,6.7,6.85,105900.0],["2002-06-21",7.04,7.04,6.6,6.69,96300.0],["2002-06-24",6.58,6.99,6.58,6.9,138200.0],["2002-06-25",7.0,7.0,6.65,6.65,55800.0],["2002-06-26",6.51,6.9,6.14,6.63,122300.0],["2002-06-27",6.61,6.95,6.6,6.9,68700.0],["2002-06-28",6.9,6.98,6.5,6.5,103700.0],["2002-07-01",6.51,6.82,6.24,6.25,143100.0],["2002-07-02",6.21,6.49,5.95,5.95,52000.0],["2002-07-03",6.25,6.25,5.2,5.72,161800.0],["2002-07-05",5.71,5.75,5.58,5.66,38200.0],["2002-07-08",5.55,6.05,5.36,5.8,73500.0],["2002-07-09",5.91,5.99,5.6,5.78,32800.0],["2002-07-10",5.79,5.91,5.45,5.53,49600.0],["2002-07-11",5.46,5.87,5.0,5.25,68100.0],["2002-07-12",5.3,5.39,5.15,5.15,29800.0],["2002-07-15",5.05,5.2,4.9,4.96,94500.0],["2002-07-16",5.09,5.2,4.9,4.91,69700.0],["2002-07-17",5.2,5.46,5.05,5.36,65400.0],["2002-07-18",5.35,5.43,5.0,5.0,47600.0],["2002-07-19",5.0,5.25,4.65,4.65,398800.0],["2002-07-22",4.65,5.1,4.64,4.65,80200.0],["2002-07-23",4.82,4.84,4.25,4.31,101900.0],["2002-07-24",4.28,4.55,4.02,4.42,121900.0],["2002-07-25",4.33,5.0,4.33,4.66,59600.0],["2002-07-26",4.61,5.0,4.52,4.99,46100.0],["2002-07-29",5.0,5.1,4.78,4.99,74200.0],["2002-07-30",5.0,5.0,4.5,4.62,153300.0],["2002-07-31",4.66,4.75,4.37,4.49,101900.0],["2002-08-01",4.42,4.47,4.33,4.33,35800.0],["2002-08-02",4.47,4.63,3.98,3.98,80700.0],["2002-08-05",4.39,4.4,3.96,4.1,74000.0],["2002-08-06",4.1,4.46,3.95,4.2,36700.0],["2002-08-07",4.19,4.62,4.19,4.49,93800.0],["2002-08-08",4.52,4.55,4.3,4.5,68000.0],["2002-08-09",4.55,4.55,4.32,4.41,16400.0],["2002-08-12",4.4,4.5,4.4,4.5,46700.0],["2002-08-13",4.51,4.51,4.3,4.46,127700.0],["2002-08-14",4.59,4.59,4.17,4.5,79100.0],["2002-08-15",4.15,4.55,4.06,4.19,86700.0],["2002-08-16",4.05,4.55,4.05,4.24,94500.0],["2002-08-19",4.49,4.55,4.06,4.49,76300.0],["2002-08-20",4.5,4.65,4.35,4.43,49000.0],["2002-08-21",4.4,4.5,4.26,4.5,28700.0],["2002-08-22",4.5,4.6,4.4,4.52,48100.0],["2002-08-23",4.5,4.52,4.45,4.45,24200.0],["2002-08-26",4.46,4.64,4.36,4.56,37600.0],["2002-08-27",4.55,4.64,4.08,4.08,49200.0],["2002-08-28",4.09,4.25,3.69,3.7,86800.0],["2002-08-29",3.82,4.19,3.76,4.11,93300.0],["2002-08-30",4.05,4.05,3.7,3.74,19300.0],["2002-09-03",3.96,3.96,3.7,3.85,24200.0],["2002-09-04",3.95,4.03,3.91,4.0,25900.0],["2002-09-05",4.12,4.12,3.86,3.88,89000.0],["2002-09-06",3.9,4.19,3.9,4.01,53000.0],["2002-09-09",4.01,4.2,3.92,4.14,40800.0],["2002-09-10",4.11,4.19,4.01,4.19,25800.0],["2002-09-11",4.19,4.31,4.11,4.31,32200.0],["2002-09-12",4.33,4.33,4.16,4.25,18500.0],["2002-09-13",4.25,4.5,4.19,4.36,30100.0],["2002-09-16",4.45,4.75,4.43,4.7,46700.0],["2002-09-17",4.55,4.75,4.5,4.7,46200.0],["2002-09-18",4.52,4.7,4.52,4.65,25800.0],["2002-09-19",4.59,4.62,4.2,4.35,56400.0],["2002-09-20",4.02,4.5,4.02,4.21,141000.0],["2002-09-23",4.2,4.4,3.8,3.9,118400.0],["2002-09-24",3.99,4.05,3.65,3.65,76200.0],["2002-09-25",3.99,4.0,3.7,3.9,24400.0],["2002-09-26",3.83,4.0,3.33,3.89,106300.0],["2002-09-27",3.8,3.97,3.7,3.97,39600.0],["2002-09-30",4.0,4.68,3.98,4.43,92500.0],["2002-10-01",4.54,4.6,4.29,4.49,74300.0],["2002-10-02",4.49,4.54,4.2,4.35,62000.0],["2002-10-03",4.48,4.55,4.2,4.45,106100.0],["2002-10-04",4.32,4.47,4.3,4.35,20700.0],["2002-10-07",4.31,4.4,4.11,4.19,30100.0],["2002-10-08",4.1,4.1,4.0,4.05,37700.0],["2002-10-09",4.04,4.15,3.81,3.82,42000.0],["2002-10-10",3.78,4.35,3.7,3.98,41500.0],["2002-10-11",3.99,4.5,3.99,4.04,34500.0],["2002-10-14",3.76,4.01,3.7,3.89,54900.0],["2002-10-15",3.85,4.2,3.85,4.07,42100.0],["2002-10-16",4.01,4.32,4.01,4.08,74100.0],["2002-10-17",4.26,4.35,4.12,4.2,81300.0],["2002-10-18",4.19,5.3,4.08,4.96,128900.0],["2002-10-21",4.9,5.7,4.85,5.53,131300.0],["2002-10-22",5.52,5.52,5.19,5.4,67200.0],["2002-10-23",5.61,5.75,5.13,5.3,55800.0],["2002-10-24",5.39,5.75,5.35,5.47,102500.0],["2002-10-25",5.58,5.79,5.28,5.63,72500.0],["2002-10-28",5.25,5.71,5.25,5.37,38700.0],["2002-10-29",5.25,5.37,5.18,5.23,31500.0],["2002-10-30",5.18,5.29,4.9,5.15,54000.0],["2002-10-31",5.06,5.25,4.94,5.08,45400.0],["2002-11-01",5.24,5.4,4.91,5.4,108000.0],["2002-11-04",5.55,5.99,5.48,5.74,116100.0],["2002-11-05",5.61,5.95,5.61,5.78,42600.0],["2002-11-06",5.78,6.0,5.5,5.78,89500.0],["2002-11-07",5.76,7.19,5.6,7.0,1646700.0],["2002-11-08",7.87,8.15,7.26,7.97,4457400.0],["2002-11-11",8.0,8.05,7.01,7.08,1745400.0],["2002-11-12",7.14,7.25,6.61,6.79,702400.0],["2002-11-13",6.8,7.25,6.71,6.77,491200.0],["2002-11-14",6.76,6.89,6.57,6.7,374100.0],["2002-11-15",6.7,6.94,6.55,6.73,255800.0],["2002-11-18",6.72,6.79,6.5,6.51,242800.0],["2002-11-19",6.5,6.52,6.15,6.16,318400.0],["2002-11-20",6.2,6.5,6.05,6.28,253300.0],["2002-11-21",6.22,6.74,6.18,6.32,387200.0],["2002-11-22",6.23,6.5,6.19,6.26,315300.0],["2002-11-25",6.39,6.39,6.08,6.24,222200.0],["2002-11-26",6.13,6.31,6.06,6.18,110400.0],["2002-11-27",6.11,6.18,5.79,5.94,272100.0],["2002-11-29",5.75,6.19,5.75,5.98,164500.0],["2002-12-02",6.01,6.27,5.96,6.14,136000.0],["2002-12-03",6.15,6.47,6.02,6.3,262100.0],["2002-12-04",6.34,6.35,5.9,5.9,152000.0],["2002-12-05",5.9,6.08,5.8,5.91,101000.0],["2002-12-06",5.81,5.96,5.59,5.75,109500.0],["2002-12-09",5.81,5.94,5.5,5.69,143100.0],["2002-12-10",5.55,5.8,5.55,5.65,51700.0],["2002-12-11",5.65,5.99,5.6,5.8,86000.0],["2002-12-12",5.96,6.08,5.75,5.92,75800.0],["2002-12-13",6.08,6.08,5.89,5.96,84700.0],["2002-12-16",6.45,6.45,6.08,6.28,227400.0],["2002-12-17",6.28,6.35,6.05,6.2,116600.0],["2002-12-18",6.2,6.2,6.0,6.0,97100.0],["2002-12-19",6.1,6.15,6.0,6.09,62100.0],["2002-12-20",6.2,6.25,6.0,6.14,205100.0],["2002-12-23",6.23,6.25,6.07,6.08,83200.0],["2002-12-24",6.19,6.2,6.0,6.0,31700.0],["2002-12-26",6.0,6.15,5.85,5.9,58300.0],["2002-12-27",5.98,5.98,5.73,5.74,78100.0],["2002-12-30",5.74,5.9,5.5,5.53,129900.0],["2002-12-31",5.54,5.75,5.23,5.45,199000.0],["2003-01-02",5.59,5.84,5.05,5.64,65300.0],["2003-01-03",5.64,5.7,5.49,5.49,99000.0],["2003-01-06",5.59,5.69,5.33,5.56,78700.0],["2003-01-07",5.64,5.75,5.5,5.52,110400.0],["2003-01-08",5.62,5.62,5.31,5.38,154700.0],["2003-01-09",5.38,5.53,5.33,5.4,121600.0],["2003-01-10",5.3,5.47,5.3,5.45,58300.0],["2003-01-13",5.49,5.6,5.4,5.55,80800.0],["2003-01-14",5.6,6.24,5.51,6.03,268900.0],["2003-01-15",6.02,6.24,5.65,5.65,349500.0],["2003-01-16",5.9,5.9,5.62,5.72,61100.0],["2003-01-17",5.62,5.9,5.6,5.8,80200.0],["2003-01-21",5.76,5.95,5.65,5.91,90200.0],["2003-01-22",5.88,6.2,5.88,6.09,189400.0],["2003-01-23",6.18,6.18,5.89,6.06,86800.0],["2003-01-24",5.96,6.1,5.85,5.9,62800.0],["2003-01-27",5.75,5.86,5.58,5.62,73400.0],["2003-01-28",5.61,6.1,5.6,5.93,93400.0],["2003-01-29",6.05,6.5,5.87,6.3,489000.0],["2003-01-30",6.31,6.43,6.01,6.2,136000.0],["2003-01-31",6.26,7.85,6.06,7.85,2852800.0],["2003-02-03",8.5,8.62,7.9,8.22,3099600.0],["2003-02-04",8.0,8.2,7.65,7.82,911200.0],["2003-02-05",7.88,8.15,7.65,7.93,541900.0],["2003-02-06",7.27,7.58,6.91,7.2,653700.0],["2003-02-07",7.06,7.18,6.75,7.01,612000.0],["2003-02-10",6.92,7.31,6.8,7.24,364900.0],["2003-02-11",7.27,7.35,7.01,7.32,312400.0],["2003-02-12",7.3,7.46,7.2,7.34,299500.0],["2003-02-13",7.31,7.39,7.0,7.14,169800.0],["2003-02-14",7.11,7.15,6.87,7.0,147000.0],["2003-02-18",7.0,7.37,6.97,7.33,223400.0],["2003-02-19",7.28,7.64,7.14,7.3,189600.0],["2003-02-20",7.29,7.5,7.05,7.5,134400.0],["2003-02-21",7.15,7.36,7.1,7.11,132600.0],["2003-02-24",7.5,7.6,7.25,7.28,317800.0],["2003-02-25",7.28,7.28,7.11,7.23,225600.0],["2003-02-26",7.24,7.25,7.12,7.16,72600.0],["2003-02-27",7.25,7.25,6.85,6.99,161100.0],["2003-02-28",6.95,7.04,6.78,6.82,113500.0],["2003-03-03",7.1,7.1,6.85,6.95,124900.0],["2003-03-04",6.93,7.0,6.79,6.8,125300.0],["2003-03-05",6.8,6.93,6.69,6.77,109800.0],["2003-03-06",6.67,6.88,6.5,6.7,141200.0],["2003-03-07",6.72,6.72,6.5,6.62,127900.0],["2003-03-10",6.62,6.66,6.12,6.2,155800.0],["2003-03-11",6.14,6.25,5.92,6.0,230400.0],["2003-03-12",5.92,6.27,5.9,6.09,214300.0],["2003-03-13",6.16,6.25,6.06,6.15,266900.0],["2003-03-14",6.25,6.45,6.15,6.2,181900.0],["2003-03-17",6.04,6.7,6.0,6.69,222200.0],["2003-03-18",6.6,6.8,6.46,6.6,169200.0],["2003-03-19",6.63,6.99,6.63,6.95,126500.0],["2003-03-20",6.71,7.09,6.7,7.08,104600.0],["2003-03-21",6.95,7.17,6.87,7.17,186000.0],["2003-03-24",6.95,7.14,6.46,6.73,102400.0],["2003-03-25",6.65,6.8,6.52,6.6,93600.0],["2003-03-26",6.55,6.66,6.5,6.52,57400.0],["2003-03-27",6.43,6.49,6.06,6.1,184800.0],["2003-03-28",6.2,6.35,6.0,6.03,145400.0],["2003-03-31",6.0,6.04,5.75,5.84,260500.0],["2003-04-01",5.77,5.97,5.77,5.92,251100.0],["2003-04-02",5.96,6.16,5.92,6.1,192000.0],["2003-04-03",6.05,6.18,6.0,6.07,197300.0],["2003-04-04",6.1,6.1,5.92,5.98,84100.0],["2003-04-07",6.1,6.25,5.95,6.13,202500.0],["2003-04-08",6.07,6.11,6.0,6.05,96400.0],["2003-04-09",6.06,6.24,5.6,5.9,119800.0],["2003-04-10",5.85,6.03,5.85,6.0,72900.0],["2003-04-11",6.0,6.08,5.65,5.65,165600.0],["2003-04-14",5.7,5.95,5.47,5.9,237100.0],["2003-04-15",5.5,5.93,5.5,5.85,34100.0],["2003-04-16",5.95,6.53,5.94,6.53,297800.0],["2003-04-17",6.8,6.84,6.25,6.3,169400.0],["2003-04-21",6.49,6.85,6.37,6.8,281500.0],["2003-04-22",6.8,6.88,6.62,6.8,195400.0],["2003-04-23",6.69,7.2,6.69,7.1,187600.0],["2003-04-24",7.02,7.35,6.99,7.2,252000.0],["2003-04-25",7.09,7.2,7.0,7.01,128100.0],["2003-04-28",7.0,7.1,6.15,6.8,386900.0],["2003-04-29",6.85,6.95,6.59,6.72,161300.0],["2003-04-30",6.75,6.85,6.39,6.4,197900.0],["2003-05-01",6.57,6.58,6.12,6.21,188300.0],["2003-05-02",6.16,6.42,6.1,6.15,157500.0],["2003-05-05",6.12,6.39,6.12,6.39,152700.0],["2003-05-06",6.4,6.75,6.35,6.55,166100.0],["2003-05-07",6.55,6.69,6.31,6.54,102000.0],["2003-05-08",6.33,6.39,6.12,6.13,56300.0],["2003-05-09",6.15,6.26,6.1,6.23,30700.0],["2003-05-12",6.26,6.49,6.1,6.36,86000.0],["2003-05-13",6.42,6.61,6.25,6.38,179600.0],["2003-05-14",6.41,6.65,6.4,6.6,96700.0],["2003-05-15",6.78,6.98,6.6,6.75,355600.0],["2003-05-16",6.75,6.94,6.64,6.79,190600.0],["2003-05-19",6.94,7.03,6.74,6.85,202100.0],["2003-05-20",6.91,6.98,6.45,6.79,279000.0],["2003-05-21",6.79,6.8,6.41,6.42,126600.0],["2003-05-22",6.48,6.74,6.42,6.62,76600.0],["2003-05-23",6.51,6.73,6.41,6.73,67900.0],["2003-05-27",6.65,6.95,6.53,6.76,182800.0],["2003-05-28",6.9,6.93,6.67,6.77,249000.0],["2003-05-29",6.88,7.45,6.87,7.44,685100.0],["2003-05-30",7.33,7.55,7.21,7.39,368800.0],["2003-06-02",7.4,7.5,7.12,7.16,230200.0],["2003-06-03",7.16,7.18,6.95,7.13,219000.0],["2003-06-04",7.08,7.19,7.05,7.15,114400.0],["2003-06-05",7.1,7.33,7.08,7.18,180700.0],["2003-06-06",7.19,7.3,7.08,7.09,165600.0],["2003-06-09",7.08,7.3,6.95,6.98,116500.0],["2003-06-10",7.0,7.15,6.8,7.0,113800.0],["2003-06-11",7.0,7.14,6.71,6.97,160500.0],["2003-06-12",6.99,7.16,6.68,6.95,124400.0],["2003-06-13",7.01,7.21,6.73,7.16,132100.0],["2003-06-16",7.2,7.25,7.01,7.05,95900.0],["2003-06-17",6.92,7.25,6.82,7.08,121300.0],["2003-06-18",7.2,7.2,6.9,6.99,290100.0],["2003-06-19",6.91,7.09,6.51,6.7,288700.0],["2003-06-20",7.25,7.55,7.2,7.29,520500.0],["2003-06-23",7.35,7.42,7.01,7.05,234700.0],["2003-06-24",7.14,7.7,7.01,7.68,309100.0],["2003-06-25",7.79,8.15,7.73,8.13,856100.0],["2003-06-26",8.15,8.29,7.7,7.79,787400.0],["2003-06-27",7.86,8.0,7.66,7.77,253600.0],["2003-06-30",7.83,8.03,7.28,7.64,485300.0],["2003-07-01",7.5,7.81,7.36,7.45,112600.0],["2003-07-02",7.55,7.84,7.37,7.69,161000.0],["2003-07-03",7.69,7.78,7.62,7.78,94500.0],["2003-07-07",7.82,7.87,7.55,7.64,148000.0],["2003-07-08",7.55,7.77,7.51,7.7,122700.0],["2003-07-09",7.85,8.1,7.57,8.01,290600.0],["2003-07-10",7.99,8.05,7.79,7.93,340100.0],["2003-07-11",7.9,8.4,7.9,8.38,937000.0],["2003-07-14",8.4,8.73,8.18,8.42,851600.0],["2003-07-15",8.35,8.64,8.25,8.55,377800.0],["2003-07-16",8.38,8.68,8.35,8.56,640700.0],["2003-07-17",8.5,8.7,8.41,8.56,317900.0],["2003-07-18",8.56,8.56,7.94,8.1,413900.0],["2003-07-21",8.15,8.22,7.92,8.1,293900.0],["2003-07-22",8.1,8.21,7.9,8.15,156200.0],["2003-07-23",8.14,8.21,7.93,8.21,128200.0],["2003-07-24",8.1,8.31,8.06,8.06,223200.0],["2003-07-25",8.04,8.2,7.8,8.15,158500.0],["2003-07-28",8.15,8.38,7.95,8.36,323200.0],["2003-07-29",8.39,8.72,8.22,8.5,453200.0],["2003-07-30",8.85,8.85,8.0,8.16,318000.0],["2003-07-31",8.25,8.6,8.11,8.55,226700.0],["2003-08-01",8.55,8.55,8.15,8.24,227100.0],["2003-08-04",8.29,8.3,7.58,8.25,461900.0],["2003-08-05",8.25,8.25,7.86,8.01,143100.0],["2003-08-06",8.0,8.11,7.84,7.95,253600.0],["2003-08-07",7.9,8.05,7.76,7.94,180000.0],["2003-08-08",8.0,8.07,7.75,8.01,238800.0],["2003-08-11",7.92,8.09,7.85,8.05,141000.0],["2003-08-12",8.06,8.35,7.91,8.35,82300.0],["2003-08-13",8.35,8.35,8.1,8.19,46900.0],["2003-08-14",8.34,8.35,8.2,8.34,83800.0],["2003-08-15",8.33,8.55,8.11,8.55,117200.0],["2003-08-18",8.21,9.0,8.21,8.98,489200.0],["2003-08-19",9.0,9.16,8.65,9.15,348500.0],["2003-08-20",9.17,9.2,8.74,8.81,317300.0],["2003-08-21",8.97,9.14,8.8,8.94,110300.0],["2003-08-22",8.89,9.15,8.8,8.9,197100.0],["2003-08-25",8.89,8.91,8.65,8.9,186800.0],["2003-08-26",8.92,8.92,8.65,8.84,130100.0],["2003-08-27",8.82,8.82,8.51,8.73,117200.0],["2003-08-28",8.53,9.0,8.53,9.0,200400.0],["2003-08-29",9.0,9.0,8.9,9.0,143600.0],["2003-09-02",9.0,9.49,8.94,9.42,345500.0],["2003-09-03",9.29,9.65,9.29,9.62,382400.0],["2003-09-04",9.35,9.54,9.3,9.4,129000.0],["2003-09-05",9.31,9.59,9.11,9.22,181500.0],["2003-09-08",9.11,9.51,9.11,9.37,198300.0],["2003-09-09",10.25,10.49,9.8,9.96,1553700.0],["2003-09-10",9.77,9.8,9.25,9.29,473600.0],["2003-09-11",9.5,9.68,9.25,9.57,251200.0],["2003-09-12",9.68,9.88,9.41,9.75,208100.0],["2003-09-15",9.9,10.24,9.75,10.01,294800.0],["2003-09-16",10.0,10.35,9.9,10.09,440500.0],["2003-09-17",10.06,10.38,10.05,10.3,441100.0],["2003-09-18",10.4,10.44,10.25,10.35,189100.0],["2003-09-19",10.3,10.49,10.3,10.45,220100.0],["2003-09-22",10.45,10.59,10.34,10.51,261800.0],["2003-09-23",10.52,10.89,10.48,10.79,312600.0],["2003-09-24",10.6,10.92,10.4,10.45,282400.0],["2003-09-25",10.45,10.7,10.05,10.07,389800.0],["2003-09-26",10.16,10.2,9.37,9.5,398500.0],["2003-09-29",9.81,10.24,9.52,9.96,312900.0],["2003-09-30",10.0,10.0,9.36,9.49,547100.0],["2003-10-01",9.56,9.77,9.4,9.49,526300.0],["2003-10-02",9.31,9.8,9.23,9.58,2145100.0],["2003-10-03",9.7,10.08,9.65,10.0,1046800.0],["2003-10-06",9.99,10.15,9.9,10.05,326700.0],["2003-10-07",9.2,10.08,9.2,10.04,332200.0],["2003-10-08",10.04,10.2,10.0,10.12,260500.0],["2003-10-09",10.1,10.21,10.08,10.14,134500.0],["2003-10-10",10.12,10.27,9.75,9.87,273500.0],["2003-10-13",9.89,10.3,9.7,9.9,444300.0],["2003-10-14",10.08,10.12,9.82,9.96,165100.0],["2003-10-15",9.99,10.0,9.52,9.6,165000.0],["2003-10-16",9.62,9.76,9.5,9.58,295500.0],["2003-10-17",9.55,9.75,9.26,9.26,167000.0],["2003-10-20",9.26,9.53,9.03,9.29,292700.0],["2003-10-21",9.28,9.73,9.2,9.63,175400.0],["2003-10-22",9.61,9.71,9.3,9.34,222700.0],["2003-10-23",9.23,9.49,9.04,9.12,301700.0],["2003-10-24",8.95,9.0,8.43,8.63,677400.0],["2003-10-27",8.71,9.05,8.65,8.9,313400.0],["2003-10-28",8.7,9.48,8.7,9.4,370600.0],["2003-10-29",9.06,9.15,8.16,8.25,2190000.0],["2003-10-30",8.56,8.58,8.2,8.35,814700.0],["2003-10-31",8.19,8.42,8.07,8.41,571500.0],["2003-11-03",8.43,8.64,8.11,8.44,274500.0],["2003-11-04",8.3,8.55,8.14,8.52,279500.0],["2003-11-05",8.53,8.97,8.38,8.9,550800.0],["2003-11-06",8.91,9.0,8.58,8.93,262500.0],["2003-11-07",9.4,9.41,8.76,8.95,248500.0],["2003-11-10",9.0,9.0,8.64,8.78,140300.0],["2003-11-11",8.84,8.84,8.25,8.45,210200.0],["2003-11-12",8.3,8.62,8.3,8.58,255300.0],["2003-11-13",8.59,8.59,7.92,8.12,1052500.0],["2003-11-14",8.2,8.41,7.95,8.23,304500.0],["2003-11-17",8.13,8.44,7.8,8.13,476600.0],["2003-11-18",8.16,8.2,7.78,7.88,213600.0],["2003-11-19",7.78,8.03,7.77,7.98,296600.0],["2003-11-20",7.92,8.03,7.7,7.8,161100.0],["2003-11-21",7.75,7.99,7.55,7.82,227400.0],["2003-11-24",7.8,8.35,7.75,8.19,374700.0],["2003-11-25",8.25,8.55,8.24,8.37,241800.0],["2003-11-26",8.38,8.6,8.22,8.4,177000.0],["2003-11-28",8.28,8.6,8.28,8.32,63000.0],["2003-12-01",8.5,8.61,8.25,8.42,353600.0],["2003-12-02",8.42,8.67,8.28,8.55,295100.0],["2003-12-03",8.64,8.8,8.19,8.3,255700.0],["2003-12-04",8.25,8.88,8.18,8.71,206000.0],["2003-12-05",8.75,8.75,8.35,8.38,130600.0],["2003-12-08",8.49,8.61,8.36,8.53,103300.0],["2003-12-09",8.58,8.58,8.1,8.19,165800.0],["2003-12-10",8.0,8.34,7.78,7.93,217900.0],["2003-12-11",8.05,8.4,7.96,8.34,135100.0],["2003-12-12",8.4,8.6,8.09,8.41,118400.0],["2003-12-15",8.49,8.58,7.99,8.0,179600.0],["2003-12-16",8.01,8.22,7.72,8.06,155300.0],["2003-12-17",8.14,8.18,7.88,8.12,85000.0],["2003-12-18",8.14,8.34,7.9,8.29,221900.0],["2003-12-19",8.24,8.35,7.94,8.21,205600.0],["2003-12-22",8.1,8.31,8.05,8.25,115400.0],["2003-12-23",8.06,8.42,8.04,8.35,126700.0],["2003-12-24",8.28,8.55,8.22,8.5,141200.0],["2003-12-26",8.43,8.68,8.4,8.64,96100.0],["2003-12-29",8.19,8.32,7.79,8.25,1077600.0],["2003-12-30",7.92,8.28,7.92,8.05,663700.0],["2003-12-31",8.07,8.1,7.96,7.96,563600.0],["2004-01-02",7.95,8.08,7.89,7.92,175200.0],["2004-01-05",8.01,8.05,7.91,8.02,209700.0],["2004-01-06",7.96,8.11,7.95,8.05,209100.0],["2004-01-07",8.05,8.1,7.91,7.94,247200.0],["2004-01-08",8.06,8.06,7.86,8.0,199800.0],["2004-01-09",7.93,8.32,7.86,8.29,409700.0],["2004-01-12",8.29,8.38,8.05,8.36,284500.0],["2004-01-13",8.35,8.39,8.09,8.32,167400.0],["2004-01-14",8.37,8.39,8.01,8.16,145100.0],["2004-01-15",8.16,8.41,8.1,8.19,172600.0],["2004-01-16",8.19,8.25,7.9,7.9,463800.0],["2004-01-20",8.03,8.2,7.9,8.15,302300.0],["2004-01-21",8.16,9.12,8.04,8.9,1286800.0],["2004-01-22",8.92,9.07,8.51,8.75,208000.0],["2004-01-23",8.57,9.52,8.51,9.46,794400.0],["2004-01-26",9.71,9.96,9.32,9.67,721100.0],["2004-01-27",9.84,9.89,9.35,9.43,377800.0],["2004-01-28",9.53,9.63,9.12,9.2,392600.0],["2004-01-29",9.33,9.45,9.12,9.35,309100.0],["2004-01-30",9.35,9.87,9.2,9.3,534900.0],["2004-02-02",9.25,9.38,9.1,9.15,219900.0],["2004-02-03",9.1,9.17,8.9,9.1,179300.0],["2004-02-04",9.1,9.1,8.9,8.98,161300.0],["2004-02-05",9.0,9.0,8.6,8.73,179400.0],["2004-02-06",8.63,9.0,8.63,8.64,560400.0],["2004-02-09",8.72,9.15,8.72,9.07,285500.0],["2004-02-10",9.31,9.38,8.76,8.77,386900.0],["2004-02-11",9.0,9.16,8.83,8.85,254600.0],["2004-02-12",8.94,8.95,8.52,8.7,210700.0],["2004-02-13",8.74,8.75,8.53,8.62,205300.0],["2004-02-17",8.66,8.8,8.61,8.8,78400.0],["2004-02-18",8.76,8.99,8.65,8.81,90200.0],["2004-02-19",8.84,8.9,8.61,8.67,227800.0],["2004-02-20",8.6,8.85,8.19,8.78,383100.0],["2004-02-23",8.42,8.74,8.42,8.5,218700.0],["2004-02-24",8.66,8.9,8.3,8.46,144300.0],["2004-02-25",8.42,8.69,8.4,8.6,167400.0],["2004-02-26",8.65,8.83,8.52,8.78,124300.0],["2004-02-27",8.79,8.86,8.65,8.76,163900.0],["2004-03-01",8.88,8.88,8.7,8.75,114400.0],["2004-03-02",8.77,8.84,8.57,8.74,87900.0],["2004-03-03",8.73,8.9,8.55,8.8,101300.0],["2004-03-04",9.0,9.5,8.8,9.0,466700.0],["2004-03-05",8.82,9.03,8.8,8.98,151900.0],["2004-03-08",9.1,9.16,8.49,8.53,270800.0],["2004-03-09",8.54,8.59,8.4,8.45,153200.0],["2004-03-10",8.61,8.67,8.05,8.09,337600.0],["2004-03-11",8.06,8.34,7.69,7.73,288700.0],["2004-03-12",7.64,8.08,7.55,7.94,337100.0],["2004-03-15",8.03,8.08,7.2,7.24,378100.0],["2004-03-16",7.6,7.65,7.28,7.46,250600.0],["2004-03-17",7.49,8.08,7.47,7.85,342600.0],["2004-03-18",7.86,7.9,7.69,7.85,202400.0],["2004-03-19",8.06,8.15,7.8,7.93,261600.0],["2004-03-22",8.05,8.06,7.74,7.8,282500.0],["2004-03-23",8.2,8.44,7.84,8.08,684300.0],["2004-03-24",8.13,8.22,7.88,7.99,227300.0],["2004-03-25",8.15,8.27,7.89,8.15,221800.0],["2004-03-26",8.18,10.14,8.12,9.7,8813800.0],["2004-03-29",11.98,12.0,10.26,10.5,16300500.0],["2004-03-30",10.29,10.35,10.0,10.14,2664800.0],["2004-03-31",10.29,10.7,10.1,10.39,1885500.0],["2004-04-01",10.58,10.63,10.15,10.2,986100.0],["2004-04-02",10.49,10.49,10.12,10.25,877900.0],["2004-04-05",10.1,10.48,10.1,10.28,674200.0],["2004-04-06",10.17,10.35,10.1,10.1,470700.0],["2004-04-07",10.17,10.21,9.35,9.68,1731800.0],["2004-04-08",9.72,9.82,9.55,9.56,454700.0],["2004-04-12",9.9,9.9,9.55,9.69,383200.0],["2004-04-13",9.82,9.9,9.25,9.25,492700.0],["2004-04-14",9.26,9.65,9.08,9.41,495300.0],["2004-04-15",9.41,9.58,9.15,9.22,228100.0],["2004-04-16",9.25,9.73,9.12,9.37,326000.0],["2004-04-19",9.7,9.74,9.36,9.7,381900.0],["2004-04-20",9.86,10.0,9.34,9.34,579300.0],["2004-04-21",9.37,9.75,9.32,9.6,366500.0],["2004-04-22",9.51,9.84,9.5,9.84,425200.0],["2004-04-23",9.88,9.95,9.65,9.65,371500.0],["2004-04-26",9.95,10.25,9.83,9.92,494200.0],["2004-04-27",9.97,10.26,9.92,10.24,516500.0],["2004-04-28",9.65,9.8,9.11,9.5,904700.0],["2004-04-29",9.59,9.59,8.65,8.93,760800.0],["2004-04-30",8.71,8.87,8.39,8.39,656000.0],["2004-05-03",8.44,8.81,8.32,8.46,434200.0],["2004-05-04",8.5,8.5,8.02,8.3,712600.0],["2004-05-05",8.06,8.4,8.06,8.24,319300.0],["2004-05-06",8.11,8.48,8.09,8.2,242200.0],["2004-05-07",8.1,8.4,7.73,7.84,381400.0],["2004-05-10",7.39,7.6,7.2,7.26,631600.0],["2004-05-11",7.42,7.85,7.42,7.65,370700.0],["2004-05-12",7.87,7.93,7.3,7.92,224400.0],["2004-05-13",7.68,7.84,7.36,7.38,276300.0],["2004-05-14",7.34,7.5,7.14,7.29,280000.0],["2004-05-17",7.3,7.31,6.65,6.93,545000.0],["2004-05-18",7.0,7.18,6.85,6.91,253500.0],["2004-05-19",7.04,7.35,6.72,6.81,229400.0],["2004-05-20",6.84,7.03,6.8,6.9,178400.0],["2004-05-21",6.92,7.09,6.76,6.85,168200.0],["2004-05-24",6.99,7.1,6.85,7.0,197700.0],["2004-05-25",7.0,7.24,6.9,7.19,358200.0],["2004-05-26",7.12,7.36,7.05,7.31,354000.0],["2004-05-27",7.48,7.62,7.27,7.45,610200.0],["2004-05-28",7.5,7.55,7.23,7.39,387200.0],["2004-06-01",7.25,7.43,7.01,7.18,274100.0],["2004-06-02",7.16,7.37,7.1,7.36,128200.0],["2004-06-03",7.32,7.39,7.0,7.04,179200.0],["2004-06-04",7.19,7.21,7.0,7.11,227500.0],["2004-06-07",7.41,7.44,7.08,7.2,234600.0],["2004-06-08",7.21,7.28,7.0,7.07,183800.0],["2004-06-09",7.1,7.71,7.0,7.54,911600.0],["2004-06-10",7.73,7.75,7.27,7.5,583700.0],["2004-06-14",7.7,8.0,7.32,7.76,963900.0],["2004-06-15",7.97,8.03,7.72,7.79,452900.0],["2004-06-16",7.79,7.79,7.53,7.53,352300.0],["2004-06-17",7.54,7.58,7.33,7.35,340200.0],["2004-06-18",7.29,7.64,7.15,7.61,432900.0],["2004-06-21",7.8,8.09,7.71,7.72,836200.0],["2004-06-22",7.88,7.89,7.64,7.71,290100.0],["2004-06-23",9.5,10.47,9.17,9.44,15557800.0],["2004-06-24",9.37,9.51,9.08,9.25,1815600.0],["2004-06-25",9.5,9.7,9.2,9.49,4166500.0],["2004-06-28",10.07,10.35,9.71,9.8,4445400.0],["2004-06-29",9.61,9.97,9.43,9.69,1329800.0],["2004-06-30",9.47,9.83,9.4,9.73,757200.0],["2004-07-01",9.62,9.73,9.51,9.57,475200.0],["2004-07-02",9.65,9.7,9.3,9.35,495100.0],["2004-07-06",9.26,9.34,9.06,9.09,727200.0],["2004-07-07",9.11,9.12,8.52,8.55,1140000.0],["2004-07-08",8.34,8.8,8.26,8.43,781000.0],["2004-07-09",8.51,8.69,8.39,8.45,239900.0],["2004-07-12",8.54,8.57,8.11,8.22,413200.0],["2004-07-13",8.4,8.48,8.25,8.27,211400.0],["2004-07-14",8.18,8.47,8.12,8.16,239700.0],["2004-07-15",8.15,8.21,8.05,8.07,278100.0],["2004-07-16",8.19,8.28,7.9,7.93,350300.0],["2004-07-19",7.98,8.07,7.65,7.74,545600.0],["2004-07-20",7.83,8.05,7.71,8.04,366700.0],["2004-07-21",8.07,8.18,7.41,7.48,424200.0],["2004-07-22",7.55,7.78,7.4,7.7,347200.0],["2004-07-23",7.77,7.78,7.39,7.4,214500.0],["2004-07-26",7.44,7.54,7.12,7.13,233600.0],["2004-07-27",7.28,7.55,7.13,7.5,242500.0],["2004-07-28",7.38,7.5,7.13,7.15,181700.0],["2004-07-29",7.38,7.41,7.15,7.3,231200.0],["2004-07-30",7.26,8.0,7.25,7.75,506200.0],["2004-08-02",7.69,7.84,7.5,7.55,418700.0],["2004-08-03",7.57,7.67,7.28,7.35,324700.0],["2004-08-04",6.7,6.96,5.47,5.93,3306600.0],["2004-08-05",5.98,5.99,5.5,5.55,935900.0],["2004-08-06",5.74,5.75,5.19,5.2,874000.0],["2004-08-09",5.3,5.34,5.19,5.22,504800.0],["2004-08-10",5.37,5.5,5.29,5.45,342500.0],["2004-08-11",5.45,5.65,5.38,5.46,299900.0],["2004-08-12",5.37,5.51,5.35,5.37,245200.0],["2004-08-13",5.42,5.55,5.25,5.37,329100.0],["2004-08-16",5.33,5.45,5.28,5.39,189000.0],["2004-08-17",5.5,5.74,5.38,5.66,264600.0],["2004-08-18",5.65,6.07,5.65,6.06,363500.0],["2004-08-19",6.15,6.25,6.0,6.1,350100.0],["2004-08-20",6.15,6.42,6.07,6.42,278100.0],["2004-08-23",6.45,6.45,5.92,6.07,371600.0],["2004-08-24",6.1,6.3,6.09,6.22,280300.0],["2004-08-25",6.26,6.4,6.15,6.39,284400.0],["2004-08-26",6.31,6.39,6.2,6.25,110100.0],["2004-08-27",6.34,6.37,6.2,6.25,125600.0],["2004-08-30",6.25,6.3,6.17,6.25,137200.0],["2004-08-31",6.13,6.3,6.13,6.27,119500.0],["2004-09-01",6.25,6.85,6.18,6.38,299400.0],["2004-09-02",6.4,6.45,6.32,6.45,77800.0],["2004-09-03",6.55,6.56,6.3,6.49,107900.0],["2004-09-07",6.49,6.59,6.41,6.45,126700.0],["2004-09-08",6.41,6.5,6.11,6.15,236600.0],["2004-09-09",6.28,6.46,6.15,6.45,321800.0],["2004-09-10",6.36,6.65,6.35,6.59,165900.0],["2004-09-13",6.61,6.8,6.56,6.69,131800.0],["2004-09-14",6.84,6.84,6.5,6.58,130900.0],["2004-09-15",6.57,6.67,6.5,6.62,107400.0],["2004-09-16",6.75,6.79,6.62,6.7,172400.0],["2004-09-17",6.89,7.13,6.5,6.57,303300.0],["2004-09-20",6.8,6.84,6.41,6.5,257100.0],["2004-09-21",6.56,6.7,6.54,6.62,130800.0],["2004-09-22",6.6,6.62,6.4,6.47,221000.0],["2004-09-23",6.5,6.54,6.35,6.44,113500.0],["2004-09-24",6.43,6.48,6.34,6.34,79800.0],["2004-09-27",6.33,6.46,6.2,6.2,235900.0],["2004-09-28",6.22,6.3,6.03,6.25,416500.0],["2004-09-29",6.34,6.36,6.22,6.25,165500.0],["2004-09-30",6.2,6.35,6.2,6.3,167000.0],["2004-10-01",6.4,6.4,6.17,6.22,202500.0],["2004-10-04",6.2,6.25,6.06,6.2,403100.0],["2004-10-05",6.15,6.22,6.08,6.19,383800.0],["2004-10-06",6.19,6.2,6.02,6.13,439600.0],["2004-10-07",6.13,6.13,6.06,6.06,352500.0],["2004-10-08",6.01,6.13,5.96,5.98,249400.0],["2004-10-11",5.98,6.07,5.95,6.0,530100.0],["2004-10-12",5.97,6.04,5.96,6.01,140300.0],["2004-10-13",6.05,6.05,5.7,5.71,139400.0],["2004-10-14",5.71,5.82,5.54,5.54,148800.0],["2004-10-15",5.7,5.93,5.69,5.88,358000.0],["2004-10-18",6.15,6.93,6.0,6.79,1521000.0],["2004-10-19",6.95,6.95,6.3,6.4,623500.0],["2004-10-20",6.96,7.09,6.58,6.98,1499100.0],["2004-10-21",7.03,7.18,6.74,6.93,716100.0],["2004-10-22",6.93,7.04,6.75,6.82,329600.0],["2004-10-25",6.9,6.9,6.71,6.82,201600.0],["2004-10-26",6.82,6.83,6.64,6.77,117400.0],["2004-10-27",6.7,6.89,6.7,6.89,151900.0],["2004-10-28",6.81,6.95,6.7,6.76,164000.0],["2004-10-29",6.75,6.77,6.7,6.75,209200.0],["2004-11-01",6.93,6.99,6.65,6.94,281400.0],["2004-11-02",7.0,7.05,6.65,6.77,304900.0],["2004-11-03",6.9,7.5,6.78,7.33,1210100.0],["2004-11-04",7.3,7.47,7.25,7.37,288200.0],["2004-11-05",7.31,7.45,7.31,7.37,296900.0],["2004-11-08",7.35,7.42,7.06,7.1,266300.0],["2004-11-09",7.05,7.25,7.05,7.19,155500.0],["2004-11-10",7.23,7.4,7.22,7.24,185600.0],["2004-11-11",7.47,7.47,7.25,7.45,181900.0],["2004-11-12",7.45,7.46,7.27,7.38,233300.0],["2004-11-15",7.41,7.48,7.25,7.38,122000.0],["2004-11-16",7.26,7.44,7.17,7.19,133800.0],["2004-11-17",7.3,7.35,7.01,7.12,237400.0],["2004-11-18",7.08,7.35,7.08,7.3,176500.0],["2004-11-19",7.26,7.35,7.1,7.18,175000.0],["2004-11-22",7.1,7.2,7.02,7.18,262900.0],["2004-11-23",7.1,7.13,6.94,7.07,220600.0],["2004-11-24",7.05,7.09,6.95,7.06,128900.0],["2004-11-26",7.04,7.08,7.0,7.06,53200.0],["2004-11-29",7.06,7.22,6.88,7.2,370100.0],["2004-11-30",7.18,7.33,7.11,7.16,225500.0],["2004-12-01",7.11,7.46,7.1,7.31,336500.0],["2004-12-02",7.51,7.52,7.23,7.27,285400.0],["2004-12-03",7.21,7.49,7.21,7.42,217300.0],["2004-12-06",7.41,7.43,7.19,7.21,235800.0],["2004-12-07",7.25,7.34,6.86,6.95,223300.0],["2004-12-08",6.95,7.13,6.9,7.11,177500.0],["2004-12-09",7.0,7.18,6.9,7.1,128000.0],["2004-12-10",7.19,7.28,6.97,7.08,152000.0],["2004-12-13",6.95,7.1,6.95,7.03,179500.0],["2004-12-14",6.96,7.1,6.96,7.05,173900.0],["2004-12-15",6.95,7.1,6.95,7.04,204500.0],["2004-12-16",6.95,7.1,6.85,6.94,445000.0],["2004-12-17",6.95,7.0,6.75,6.96,173500.0],["2004-12-20",6.83,7.04,6.7,6.75,192700.0],["2004-12-21",6.77,6.84,6.57,6.67,318800.0],["2004-12-22",7.14,7.28,6.98,7.05,597400.0],["2004-12-23",7.07,7.27,6.92,7.12,375400.0],["2004-12-27",7.0,7.14,6.77,6.88,451100.0],["2004-12-28",7.0,7.0,6.74,6.91,283700.0],["2004-12-29",6.8,6.94,6.71,6.76,206100.0],["2004-12-30",6.75,6.89,6.75,6.81,172000.0],["2004-12-31",6.72,6.89,6.7,6.72,252300.0],["2005-01-03",6.72,6.88,6.56,6.6,266000.0],["2005-01-04",6.69,6.69,6.15,6.27,308300.0],["2005-01-05",6.16,6.35,6.15,6.17,204200.0],["2005-01-06",6.15,6.29,6.07,6.1,129300.0],["2005-01-07",6.22,6.27,5.78,5.85,425700.0],["2005-01-10",5.78,6.04,5.77,6.03,491500.0],["2005-01-11",5.95,6.14,5.9,6.01,395400.0],["2005-01-12",6.15,6.15,5.9,6.04,250900.0],["2005-01-13",6.1,6.1,5.7,5.8,213800.0],["2005-01-14",5.87,6.08,5.76,6.04,177700.0],["2005-01-18",6.0,6.21,6.0,6.14,176400.0],["2005-01-19",6.21,6.31,5.69,5.8,160200.0],["2005-01-20",5.76,5.84,5.54,5.66,292300.0],["2005-01-21",5.7,5.75,5.54,5.55,162600.0],["2005-01-24",5.65,5.65,5.35,5.43,296600.0],["2005-01-25",5.5,5.62,5.39,5.56,114000.0],["2005-01-26",5.65,5.69,5.51,5.66,164000.0],["2005-01-27",5.69,5.84,5.6,5.71,156600.0],["2005-01-28",5.82,5.82,5.56,5.72,108800.0],["2005-01-31",5.83,5.85,5.61,5.71,267600.0],["2005-02-01",5.72,5.99,5.71,5.99,237600.0],["2005-02-02",5.95,6.0,5.76,5.91,314300.0],["2005-02-03",5.85,5.9,5.73,5.86,159200.0],["2005-02-04",5.87,5.94,5.78,5.92,99100.0],["2005-02-07",5.95,5.97,5.79,5.81,170400.0],["2005-02-08",5.8,5.93,5.75,5.91,125000.0],["2005-02-09",5.92,5.98,5.8,5.83,201600.0],["2005-02-10",6.1,6.48,6.0,6.21,861100.0],["2005-02-11",6.34,6.65,6.19,6.51,625500.0],["2005-02-14",6.65,7.18,6.56,7.04,815000.0],["2005-02-15",7.1,7.1,6.88,7.02,528700.0],["2005-02-16",7.04,7.08,6.9,6.99,195400.0],["2005-02-17",6.96,7.04,6.77,6.8,262600.0],["2005-02-18",6.85,6.85,6.6,6.72,206000.0],["2005-02-22",6.67,6.8,6.58,6.61,238600.0],["2005-02-23",6.65,6.67,6.34,6.4,267100.0],["2005-02-24",6.45,6.59,6.28,6.55,222800.0],["2005-02-25",6.51,6.94,6.51,6.9,244900.0],["2005-02-28",6.81,6.95,6.66,6.7,167400.0],["2005-03-01",6.74,7.05,6.64,7.05,246700.0],["2005-03-02",6.99,7.07,6.91,6.99,267900.0],["2005-03-03",7.01,7.02,6.8,6.95,233100.0],["2005-03-04",7.05,7.05,6.91,7.03,271800.0],["2005-03-07",7.05,7.12,6.91,6.99,219700.0],["2005-03-08",7.0,7.12,7.0,7.03,165600.0],["2005-03-09",7.03,7.09,6.71,6.71,421800.0],["2005-03-10",6.66,6.84,6.35,6.49,290600.0],["2005-03-11",6.5,6.51,6.35,6.41,125200.0],["2005-03-14",6.39,6.5,6.32,6.42,111300.0],["2005-03-15",6.42,6.67,6.42,6.51,168200.0],["2005-03-16",6.42,6.51,6.31,6.4,654400.0],["2005-03-17",6.4,6.65,6.26,6.51,192200.0],["2005-03-18",6.45,6.62,6.4,6.52,289800.0],["2005-03-21",6.5,6.74,6.5,6.74,133500.0],["2005-03-22",6.74,6.85,6.65,6.73,203200.0],["2005-03-23",6.7,6.9,6.7,6.88,161700.0],["2005-03-24",6.93,7.09,6.88,6.99,260800.0],["2005-03-28",6.95,7.03,6.7,6.82,151900.0],["2005-03-29",7.15,7.31,7.01,7.28,753200.0],["2005-03-30",7.31,7.45,7.06,7.3,386800.0],["2005-03-31",7.26,7.4,7.2,7.36,321600.0],["2005-04-01",7.31,7.53,7.31,7.4,460900.0],["2005-04-04",7.47,7.49,7.33,7.35,254100.0],["2005-04-05",7.31,7.63,7.3,7.53,302400.0],["2005-04-06",7.54,7.92,7.5,7.87,774700.0],["2005-04-07",7.93,8.01,7.64,7.97,374500.0],["2005-04-08",8.08,8.1,7.88,7.94,364300.0],["2005-04-11",7.92,8.06,7.91,7.97,314900.0],["2005-04-12",7.97,8.04,7.65,7.96,325100.0],["2005-04-13",8.0,8.02,7.59,7.61,277800.0],["2005-04-14",7.61,7.69,7.08,7.11,725300.0],["2005-04-15",7.16,7.47,7.12,7.13,321700.0],["2005-04-18",7.1,7.35,6.91,7.05,276100.0],["2005-04-19",6.97,7.54,6.97,7.5,364100.0],["2005-04-20",7.51,7.54,7.25,7.25,174300.0],["2005-04-21",7.34,7.75,7.34,7.75,205100.0],["2005-04-22",7.69,7.74,7.34,7.54,289500.0],["2005-04-25",7.5,7.67,7.45,7.5,211200.0],["2005-04-26",7.49,7.92,7.4,7.85,333500.0],["2005-04-27",7.85,8.1,7.52,7.98,485600.0],["2005-04-28",7.99,8.03,7.8,7.83,199200.0],["2005-04-29",7.81,8.19,7.66,7.96,389700.0],["2005-05-02",7.98,8.34,7.96,8.32,515500.0],["2005-05-03",8.3,8.38,8.2,8.28,518600.0],["2005-05-04",8.53,8.6,7.9,8.08,1406300.0],["2005-05-05",8.12,8.33,8.07,8.3,754400.0],["2005-05-06",8.3,8.4,8.26,8.33,294500.0],["2005-05-09",8.4,8.41,8.25,8.41,400300.0],["2005-05-10",8.42,8.43,8.25,8.38,317300.0],["2005-05-11",8.4,8.69,8.38,8.63,381800.0],["2005-05-12",8.59,8.78,8.55,8.66,279100.0],["2005-05-13",8.7,8.73,8.37,8.43,201500.0],["2005-05-16",8.41,8.72,8.41,8.65,241500.0],["2005-05-17",8.74,8.74,8.45,8.5,408200.0],["2005-05-18",8.47,8.57,8.25,8.35,560200.0],["2005-05-19",8.35,8.6,8.25,8.57,275100.0],["2005-05-20",8.49,8.59,8.39,8.41,89100.0],["2005-05-23",8.33,8.34,8.1,8.15,353100.0],["2005-05-24",8.11,8.3,8.07,8.11,273100.0],["2005-05-25",8.05,8.27,7.81,8.22,365100.0],["2005-05-26",8.3,8.35,8.15,8.2,519800.0],["2005-05-27",8.25,8.52,8.21,8.47,257800.0],["2005-05-31",8.51,8.55,8.16,8.28,263300.0],["2005-06-01",8.21,8.37,8.0,8.1,222800.0],["2005-06-02",8.5,8.9,8.17,8.43,1038800.0],["2005-06-03",8.5,8.65,8.31,8.46,318100.0],["2005-06-06",8.51,8.88,8.41,8.83,593900.0],["2005-06-07",8.8,8.88,8.63,8.76,464300.0],["2005-06-08",8.81,8.85,8.6,8.67,141300.0],["2005-06-09",8.69,8.82,8.66,8.8,176400.0],["2005-06-10",8.8,9.37,8.77,9.2,954300.0],["2005-06-13",9.25,9.35,8.95,9.13,241600.0],["2005-06-14",9.0,9.09,8.95,9.05,313900.0],["2005-06-15",9.03,9.3,9.0,9.27,542400.0],["2005-06-16",9.29,9.29,9.05,9.2,300400.0],["2005-06-17",9.25,9.32,9.05,9.3,466400.0],["2005-06-20",9.3,9.5,9.15,9.28,548600.0],["2005-06-21",9.32,9.47,9.15,9.22,316100.0],["2005-06-22",9.23,9.45,9.23,9.39,250700.0],["2005-06-23",9.46,9.83,9.32,9.5,628800.0],["2005-06-24",9.48,9.83,9.48,9.83,980100.0],["2005-06-27",9.85,9.98,9.7,9.84,869100.0],["2005-06-28",9.82,10.08,9.78,10.02,983700.0],["2005-06-29",10.0,10.05,9.6,9.84,526500.0],["2005-06-30",9.89,10.23,9.89,9.98,683900.0],["2005-07-01",10.05,10.05,9.7,9.9,331100.0],["2005-07-05",9.88,10.24,9.87,10.24,423700.0],["2005-07-06",10.25,10.51,10.1,10.41,856500.0],["2005-07-07",10.27,10.38,10.05,10.29,341600.0],["2005-07-08",10.4,10.75,10.31,10.69,593200.0],["2005-07-11",10.69,11.11,10.67,11.11,754100.0],["2005-07-12",11.78,11.83,11.31,11.37,3459500.0],["2005-07-13",11.47,11.59,11.13,11.25,940800.0],["2005-07-14",11.27,11.32,10.74,10.87,1143700.0],["2005-07-15",10.85,11.25,10.8,11.13,556800.0],["2005-07-18",11.13,11.31,11.1,11.21,349100.0],["2005-07-19",11.31,11.35,11.11,11.15,270300.0],["2005-07-20",11.2,11.5,11.05,11.46,484500.0],["2005-07-21",11.5,11.5,11.07,11.1,397000.0],["2005-07-22",11.1,11.29,10.8,11.26,319100.0],["2005-07-25",11.25,11.47,11.09,11.15,392600.0],["2005-07-26",11.21,11.35,11.12,11.27,244200.0],["2005-07-27",11.28,11.29,11.01,11.19,374400.0],["2005-07-28",11.08,11.15,10.51,10.96,927400.0],["2005-07-29",10.93,11.04,10.78,10.78,662300.0],["2005-08-01",10.78,11.03,10.78,10.84,467100.0],["2005-08-02",10.26,10.41,9.91,10.0,2049900.0],["2005-08-03",11.04,11.75,10.92,11.2,3454700.0],["2005-08-04",11.34,11.37,10.88,11.0,861300.0],["2005-08-05",10.95,11.2,10.95,10.98,404200.0],["2005-08-08",10.97,11.02,10.76,10.95,492000.0],["2005-08-09",9.05,9.6,8.42,9.19,4100900.0],["2005-08-10",9.19,9.42,9.05,9.22,620000.0],["2005-08-11",9.23,9.7,9.19,9.69,494900.0],["2005-08-12",9.69,9.78,9.4,9.55,415000.0],["2005-08-15",9.55,9.7,9.43,9.69,305500.0],["2005-08-16",9.71,9.71,9.2,9.23,439000.0],["2005-08-17",9.2,9.57,9.2,9.43,270200.0],["2005-08-18",9.4,9.43,9.2,9.27,249900.0],["2005-08-19",9.3,9.39,9.11,9.17,345400.0],["2005-08-22",9.12,9.34,9.03,9.32,385100.0],["2005-08-23",9.31,9.39,8.86,8.95,712800.0],["2005-08-24",8.91,9.07,8.83,8.88,329200.0],["2005-08-25",8.9,9.02,8.85,8.9,156100.0],["2005-08-26",8.9,8.92,8.75,8.75,254800.0],["2005-08-29",8.83,9.1,8.62,8.98,354400.0],["2005-08-30",9.0,9.12,8.99,8.99,228000.0],["2005-08-31",8.94,9.27,8.7,9.27,409100.0],["2005-09-01",9.22,9.71,9.22,9.7,508300.0],["2005-09-02",9.74,9.74,9.37,9.46,183400.0],["2005-09-06",9.5,9.7,9.41,9.59,232200.0],["2005-09-07",9.5,9.7,9.45,9.59,232000.0],["2005-09-08",9.53,9.59,9.25,9.33,209300.0],["2005-09-09",9.33,9.4,9.27,9.37,180900.0],["2005-09-12",9.33,9.34,9.18,9.23,177700.0],["2005-09-13",9.24,9.25,9.01,9.07,162400.0],["2005-09-14",9.06,9.16,8.94,8.95,169500.0],["2005-09-15",8.95,9.22,8.95,9.18,209000.0],["2005-09-16",9.24,9.42,9.19,9.41,355000.0],["2005-09-19",9.48,9.69,9.4,9.46,399400.0],["2005-09-20",9.44,9.55,9.06,9.09,222600.0],["2005-09-21",9.05,9.09,8.76,8.82,361300.0],["2005-09-22",8.73,8.96,8.66,8.87,285200.0],["2005-09-23",8.81,9.12,8.81,9.11,151800.0],["2005-09-26",9.18,9.42,9.11,9.24,333200.0],["2005-09-27",9.21,9.35,9.15,9.21,309900.0],["2005-09-28",9.2,9.25,9.14,9.2,189600.0],["2005-09-29",9.18,9.43,9.13,9.35,160400.0],["2005-09-30",9.37,9.47,9.26,9.45,242800.0],["2005-10-03",9.4,9.61,9.4,9.48,251300.0],["2005-10-04",9.48,9.65,9.45,9.47,201900.0],["2005-10-05",9.46,9.46,8.95,9.03,375000.0],["2005-10-06",9.0,9.35,8.93,9.08,301200.0],["2005-10-07",9.15,9.28,9.1,9.19,162000.0],["2005-10-10",9.33,9.4,9.12,9.16,218900.0],["2005-10-11",9.19,9.27,8.9,9.0,662600.0],["2005-10-12",9.31,9.36,8.9,8.92,271900.0],["2005-10-13",9.02,9.73,8.92,9.7,963500.0],["2005-10-14",9.82,10.0,9.67,9.93,581600.0],["2005-10-17",9.87,10.22,9.87,9.95,541000.0],["2005-10-18",9.95,10.1,9.95,9.99,394000.0],["2005-10-19",9.93,10.07,9.76,10.05,385400.0],["2005-10-20",10.04,10.04,9.9,9.98,201700.0],["2005-10-21",9.9,10.18,9.9,10.01,233900.0],["2005-10-24",10.09,10.63,10.05,10.6,311700.0],["2005-10-25",10.57,10.57,10.12,10.46,512800.0],["2005-10-26",10.47,10.7,10.42,10.55,296700.0],["2005-10-27",10.81,10.95,10.56,10.77,691800.0],["2005-10-28",10.85,11.05,10.8,11.02,839400.0],["2005-10-31",11.04,11.07,10.9,11.01,629700.0],["2005-11-01",10.96,11.0,10.33,10.42,930700.0],["2005-11-02",10.38,10.94,9.86,10.94,419000.0],["2005-11-03",11.05,11.05,10.4,10.51,572500.0],["2005-11-04",11.7,11.79,10.89,11.05,2416600.0],["2005-11-07",11.18,11.42,11.0,11.27,390400.0],["2005-11-08",11.42,11.46,10.97,11.0,433100.0],["2005-11-09",11.06,11.12,10.57,10.92,634100.0],["2005-11-10",11.17,11.21,10.53,11.06,1113800.0],["2005-11-11",11.0,11.34,10.9,11.33,371800.0],["2005-11-14",11.3,11.5,11.02,11.14,275000.0],["2005-11-15",11.17,11.19,10.91,11.01,207200.0],["2005-11-16",11.01,11.2,10.91,11.06,254000.0],["2005-11-17",11.01,11.18,10.97,11.18,219800.0],["2005-11-18",11.26,11.29,11.0,11.11,325200.0],["2005-11-21",11.1,11.67,11.04,11.64,574800.0],["2005-11-22",11.89,12.4,11.76,12.12,1854000.0],["2005-11-23",12.25,12.5,12.12,12.31,778100.0],["2005-11-25",12.37,12.4,12.15,12.21,173600.0],["2005-11-28",12.28,12.38,11.45,11.98,966600.0],["2005-11-29",13.21,13.47,12.91,13.28,5532700.0],["2005-11-30",13.97,14.14,13.56,13.56,3624000.0],["2005-12-01",13.72,13.85,13.17,13.33,2107200.0],["2005-12-02",13.31,13.94,13.17,13.94,1340400.0],["2005-12-05",14.02,14.02,13.66,13.93,764700.0],["2005-12-06",13.96,13.99,13.56,13.6,679300.0],["2005-12-07",13.69,13.69,13.27,13.32,750900.0],["2005-12-08",13.35,13.65,13.11,13.47,526200.0],["2005-12-09",13.8,13.82,12.07,12.66,4681800.0],["2005-12-12",12.39,12.55,12.12,12.26,1774700.0],["2005-12-13",11.1,11.77,11.05,11.32,4345700.0],["2005-12-14",11.05,11.57,10.72,11.48,2147600.0],["2005-12-15",11.56,11.56,11.07,11.37,1002700.0],["2005-12-16",8.9,9.08,8.34,8.46,13022600.0],["2005-12-19",8.42,8.46,7.74,7.93,4564100.0],["2005-12-20",7.91,8.75,7.85,8.56,4308000.0],["2005-12-21",8.76,8.88,8.61,8.71,1938800.0],["2005-12-22",8.71,9.13,8.7,8.97,1831900.0],["2005-12-23",9.02,9.1,8.81,9.02,717200.0],["2005-12-27",9.1,9.13,8.76,8.81,721600.0],["2005-12-28",8.78,8.88,8.7,8.86,958100.0],["2005-12-29",8.95,8.98,8.78,8.85,556500.0],["2005-12-30",8.81,8.91,8.7,8.82,722900.0],["2006-01-03",8.94,9.2,8.8,9.12,1110400.0],["2006-01-04",9.17,9.73,9.1,9.46,1360100.0],["2006-01-05",9.46,9.7,9.35,9.6,645200.0],["2006-01-06",9.49,9.7,9.35,9.63,1012100.0],["2006-01-09",9.69,9.98,9.58,9.88,867000.0],["2006-01-10",9.9,10.49,9.81,10.22,1477800.0],["2006-01-11",10.39,10.69,10.21,10.35,837300.0],["2006-01-12",10.3,10.4,10.09,10.22,620900.0],["2006-01-13",10.15,10.2,9.77,10.05,583000.0],["2006-01-17",9.95,10.03,9.78,9.95,573000.0],["2006-01-18",9.74,9.94,9.64,9.75,532000.0],["2006-01-19",9.75,10.1,9.75,10.03,406600.0],["2006-01-20",10.06,10.06,9.74,9.75,282100.0],["2006-01-23",9.74,9.82,9.3,9.46,498000.0],["2006-01-24",9.8,10.75,9.8,10.65,1239000.0],["2006-01-25",10.85,10.85,10.18,10.4,701400.0],["2006-01-26",10.45,10.67,10.19,10.59,449400.0],["2006-01-27",10.66,10.92,10.33,10.9,507500.0],["2006-01-30",10.86,10.97,10.67,10.71,564700.0],["2006-01-31",10.76,10.98,10.54,10.91,435200.0],["2006-02-01",10.96,11.59,10.95,11.47,857300.0],["2006-02-02",11.58,11.67,10.87,11.5,770800.0],["2006-02-03",11.5,11.55,11.06,11.32,487200.0],["2006-02-06",11.36,11.39,10.81,11.0,503600.0],["2006-02-07",10.91,11.38,10.8,10.83,548100.0],["2006-02-08",10.86,11.0,10.48,10.85,566400.0],["2006-02-09",11.0,11.26,10.9,11.01,603400.0],["2006-02-10",10.0,10.2,9.03,9.32,4161300.0],["2006-02-13",9.24,9.47,9.16,9.29,675200.0],["2006-02-14",9.3,9.63,9.08,9.52,786700.0],["2006-02-15",9.57,10.0,9.43,9.91,738600.0],["2006-02-16",9.94,10.18,9.82,9.94,513100.0],["2006-02-17",10.0,10.01,9.85,9.95,330700.0],["2006-02-21",10.0,10.01,9.65,9.91,543600.0],["2006-02-22",9.94,9.94,9.68,9.81,426500.0],["2006-02-23",9.69,9.83,9.61,9.67,500900.0],["2006-02-24",9.72,9.86,9.57,9.8,567800.0],["2006-02-27",9.79,9.99,9.73,9.74,383900.0],["2006-02-28",9.79,9.8,9.43,9.52,427500.0],["2006-03-01",9.52,9.83,9.25,9.73,789600.0],["2006-03-02",9.67,9.9,9.66,9.83,398300.0],["2006-03-03",9.83,10.42,9.8,10.16,947800.0],["2006-03-06",10.18,10.32,9.93,10.05,461600.0],["2006-03-07",10.05,10.22,10.02,10.06,374500.0],["2006-03-08",10.04,10.36,10.04,10.33,348200.0],["2006-03-09",10.31,10.41,10.17,10.26,243600.0],["2006-03-10",10.23,10.43,9.89,10.0,766700.0],["2006-03-13",9.96,10.37,9.96,10.22,499400.0],["2006-03-14",10.22,10.25,10.01,10.21,248400.0],["2006-03-15",10.21,10.53,10.11,10.5,333900.0],["2006-03-16",10.51,10.81,10.32,10.44,583700.0],["2006-03-17",10.49,10.65,10.17,10.59,581400.0],["2006-03-20",10.6,10.6,10.34,10.4,271000.0],["2006-03-21",10.22,10.54,10.2,10.22,291600.0],["2006-03-22",10.14,10.25,10.02,10.23,361600.0],["2006-03-23",10.17,10.24,9.97,10.15,367800.0],["2006-03-24",10.12,10.31,10.02,10.2,280300.0],["2006-03-27",10.2,10.34,10.16,10.33,200200.0],["2006-03-28",10.26,10.35,10.05,10.06,206900.0],["2006-03-29",10.05,10.37,10.05,10.35,228300.0],["2006-03-30",10.33,10.57,10.14,10.26,416100.0],["2006-03-31",10.26,10.38,10.23,10.3,273800.0],["2006-04-03",10.3,10.3,9.95,9.98,353600.0],["2006-04-04",10.0,10.03,9.75,9.81,432700.0],["2006-04-05",9.8,9.83,9.4,9.4,650100.0],["2006-04-06",9.4,9.55,9.38,9.54,680700.0],["2006-04-07",9.54,9.57,9.37,9.41,262600.0],["2006-04-10",9.39,9.67,9.36,9.67,484800.0],["2006-04-11",9.74,9.75,9.4,9.5,788900.0],["2006-04-12",9.5,9.87,9.5,9.8,620700.0],["2006-04-13",9.79,10.02,9.61,10.0,342500.0],["2006-04-17",10.02,10.12,9.97,10.01,330100.0],["2006-04-18",10.02,10.34,10.02,10.31,593100.0],["2006-04-19",10.42,10.58,10.39,10.58,457900.0],["2006-04-20",10.51,10.65,10.25,10.54,376700.0],["2006-04-21",10.53,10.63,10.11,10.34,549700.0],["2006-04-24",10.29,10.29,10.1,10.14,388800.0],["2006-04-25",10.1,10.27,9.89,10.09,429900.0],["2006-04-26",10.15,10.33,10.05,10.21,593100.0],["2006-04-27",10.16,10.46,10.14,10.42,375300.0],["2006-04-28",10.44,10.89,10.34,10.73,611900.0],["2006-05-01",10.73,10.8,10.34,10.47,401200.0],["2006-05-02",10.45,10.55,10.26,10.45,504800.0],["2006-05-03",9.25,9.55,8.53,9.29,2524900.0],["2006-05-04",9.29,9.38,9.1,9.33,741300.0],["2006-05-05",9.44,9.47,9.3,9.4,473200.0],["2006-05-08",10.1,10.14,9.41,9.82,1049900.0],["2006-05-09",9.82,10.14,9.75,10.0,631600.0],["2006-05-10",10.0,10.06,9.85,9.95,432100.0],["2006-05-11",9.99,10.01,9.6,9.78,552900.0],["2006-05-12",9.74,9.83,9.45,9.47,586800.0],["2006-05-15",9.41,9.48,9.21,9.31,338100.0],["2006-05-16",9.37,9.47,9.11,9.41,444200.0],["2006-05-17",9.39,9.49,9.21,9.34,462700.0],["2006-05-18",9.51,9.7,9.11,9.21,594800.0],["2006-05-19",9.21,9.23,8.61,8.78,855900.0],["2006-05-22",8.78,8.85,8.31,8.48,637000.0],["2006-05-23",8.54,8.7,8.28,8.35,502600.0],["2006-05-24",8.34,8.46,8.17,8.33,501300.0],["2006-05-25",8.38,8.69,8.38,8.68,457600.0],["2006-05-26",8.73,8.87,8.57,8.83,504600.0],["2006-05-30",8.82,8.9,8.64,8.69,429100.0],["2006-05-31",8.7,8.86,8.63,8.73,529600.0],["2006-06-01",8.75,8.97,8.63,8.84,393300.0],["2006-06-02",8.86,9.06,8.7,8.83,381800.0],["2006-06-05",8.82,8.93,8.65,8.67,468500.0],["2006-06-06",8.72,8.73,8.5,8.61,298700.0],["2006-06-07",8.65,8.95,8.5,8.55,594100.0],["2006-06-08",8.5,8.74,8.36,8.59,374100.0],["2006-06-09",8.63,8.71,8.39,8.43,293000.0],["2006-06-12",8.44,8.53,8.23,8.24,295200.0],["2006-06-13",8.22,8.6,8.01,8.16,465300.0],["2006-06-14",8.14,8.4,7.89,8.02,379100.0],["2006-06-15",8.07,8.31,8.07,8.18,487700.0],["2006-06-16",8.17,8.3,8.1,8.13,1012900.0],["2006-06-19",8.15,8.29,7.9,8.02,372300.0],["2006-06-20",8.03,8.15,7.96,8.09,253300.0],["2006-06-21",8.11,8.2,8.02,8.18,314500.0],["2006-06-22",8.12,8.35,8.12,8.31,332800.0],["2006-06-23",8.25,8.36,8.25,8.34,207500.0],["2006-06-26",8.59,8.7,8.47,8.66,360700.0],["2006-06-27",8.9,9.64,8.9,9.06,1146600.0],["2006-06-28",9.12,9.45,8.93,9.12,431400.0],["2006-06-29",9.15,9.52,9.14,9.45,369800.0],["2006-06-30",9.44,9.7,9.4,9.52,460900.0],["2006-07-03",9.5,9.55,9.35,9.49,195300.0],["2006-07-05",9.47,9.5,9.34,9.4,345900.0],["2006-07-06",9.41,9.68,9.4,9.62,286600.0],["2006-07-07",9.63,9.63,9.34,9.43,359000.0],["2006-07-10",9.47,9.52,9.1,9.21,353600.0],["2006-07-11",9.16,9.18,8.88,9.09,368200.0],["2006-07-12",9.05,9.2,8.89,8.93,228800.0],["2006-07-13",8.83,8.89,8.53,8.6,313700.0],["2006-07-14",8.6,8.67,8.35,8.47,178500.0],["2006-07-17",8.51,8.71,8.28,8.5,301000.0],["2006-07-18",8.55,8.82,8.5,8.66,382500.0],["2006-07-19",8.88,9.23,8.88,9.09,523000.0],["2006-07-20",9.14,9.24,9.05,9.09,357200.0],["2006-07-21",9.04,9.05,8.69,8.72,399500.0],["2006-07-24",8.82,9.21,8.82,9.14,187800.0],["2006-07-25",9.12,9.39,9.02,9.33,184200.0],["2006-07-26",9.24,9.3,9.1,9.16,156000.0],["2006-07-27",9.24,9.33,9.0,9.07,227700.0],["2006-07-28",9.13,9.44,9.08,9.37,235200.0],["2006-07-31",9.33,9.41,9.1,9.34,207000.0],["2006-08-01",9.24,9.31,8.88,9.09,256900.0],["2006-08-02",9.17,9.35,9.15,9.15,224900.0],["2006-08-03",9.1,9.45,9.1,9.37,158800.0],["2006-08-04",9.45,9.55,9.19,9.3,217700.0],["2006-08-07",9.2,9.32,9.04,9.11,161900.0],["2006-08-08",9.19,9.35,9.0,9.0,225900.0],["2006-08-09",7.64,7.64,6.72,6.88,5446000.0],["2006-08-10",6.82,6.85,6.41,6.54,2396400.0],["2006-08-11",6.5,6.57,6.15,6.25,921000.0],["2006-08-14",6.34,6.58,6.29,6.53,1076100.0],["2006-08-15",6.37,6.74,6.35,6.57,608800.0],["2006-08-16",6.56,6.81,6.56,6.73,448300.0],["2006-08-17",6.67,6.7,6.43,6.5,1068200.0],["2006-08-18",6.54,6.54,6.4,6.47,568700.0],["2006-08-21",6.47,6.5,6.4,6.44,434400.0],["2006-08-22",6.4,6.47,6.36,6.42,605900.0],["2006-08-23",6.4,6.48,6.4,6.42,293100.0],["2006-08-24",6.41,6.53,6.4,6.5,371800.0],["2006-08-25",6.51,6.57,6.48,6.56,337500.0],["2006-08-28",6.54,6.71,6.54,6.59,350000.0],["2006-08-29",6.59,6.85,6.56,6.7,288500.0],["2006-08-30",6.69,6.91,6.69,6.84,308600.0],["2006-08-31",6.9,7.0,6.8,6.86,288000.0],["2006-09-01",6.87,7.14,6.87,6.99,314600.0],["2006-09-05",7.04,7.11,6.83,6.96,559700.0],["2006-09-06",6.9,6.93,6.69,6.7,194100.0],["2006-09-07",6.66,6.75,6.53,6.6,240600.0],["2006-09-08",6.59,6.75,6.57,6.75,244400.0],["2006-09-11",6.66,6.7,6.45,6.65,291100.0],["2006-09-12",6.61,6.8,6.55,6.76,254700.0],["2006-09-13",6.78,6.82,6.55,6.67,219200.0],["2006-09-14",6.61,6.84,6.61,6.82,300600.0],["2006-09-15",6.87,7.28,6.77,7.22,688100.0],["2006-09-18",7.24,7.74,7.22,7.39,888300.0],["2006-09-19",7.36,7.43,7.01,7.1,326000.0],["2006-09-20",7.14,7.29,6.95,7.01,445600.0],["2006-09-21",7.0,10.16,6.95,8.54,15785200.0],["2006-09-22",8.44,8.44,8.07,8.19,2310300.0],["2006-09-25",8.2,8.24,7.83,8.0,1198700.0],["2006-09-26",8.0,8.1,7.95,8.0,1139700.0],["2006-09-27",8.02,8.4,8.02,8.15,667100.0],["2006-09-28",8.19,8.29,8.02,8.24,480200.0],["2006-09-29",8.25,8.35,8.01,8.04,419100.0],["2006-10-02",8.01,8.11,7.79,7.84,473100.0],["2006-10-03",7.8,7.87,7.62,7.67,585200.0],["2006-10-04",7.7,8.29,7.65,8.12,1340100.0],["2006-10-05",8.21,8.27,7.97,8.13,741500.0],["2006-10-06",8.07,8.11,7.95,8.08,378700.0],["2006-10-09",8.08,8.09,7.86,7.93,288900.0],["2006-10-10",7.96,8.01,7.65,7.95,597600.0],["2006-10-11",7.91,8.04,7.74,7.87,357100.0],["2006-10-12",7.97,8.04,7.8,8.0,470400.0],["2006-10-13",8.0,8.1,7.9,8.05,324500.0],["2006-10-16",8.01,8.16,7.97,8.11,226300.0],["2006-10-17",8.03,8.19,7.87,7.93,304800.0],["2006-10-18",7.95,8.02,7.86,7.95,326700.0],["2006-10-19",7.95,8.06,7.9,8.0,213700.0],["2006-10-20",8.04,8.04,7.82,7.89,262400.0],["2006-10-23",7.89,8.07,7.79,8.01,456300.0],["2006-10-24",8.01,8.02,7.86,7.91,316400.0],["2006-10-25",7.91,8.01,7.87,7.98,249500.0],["2006-10-26",7.97,8.05,7.9,8.03,218800.0],["2006-10-27",8.06,8.1,7.87,7.87,369600.0],["2006-10-30",7.85,8.02,7.75,7.92,293500.0],["2006-10-31",7.98,7.98,7.74,7.76,296600.0],["2006-11-01",7.73,7.8,7.27,7.44,795200.0],["2006-11-02",7.54,8.13,7.46,8.03,1355200.0],["2006-11-03",8.08,8.28,8.02,8.21,464000.0],["2006-11-06",8.17,8.3,7.8,8.14,644800.0],["2006-11-07",8.12,8.28,8.11,8.17,314200.0],["2006-11-08",8.14,8.27,8.13,8.22,314400.0],["2006-11-09",8.21,8.25,7.92,8.01,496700.0],["2006-11-10",8.0,8.11,7.95,8.08,206000.0],["2006-11-13",8.03,8.18,7.96,8.11,179400.0],["2006-11-14",8.11,8.12,7.94,8.05,191200.0],["2006-11-15",8.05,8.11,8.0,8.08,245200.0],["2006-11-16",8.01,8.17,7.96,8.17,311300.0],["2006-11-17",8.17,8.29,8.1,8.27,473700.0],["2006-11-20",8.3,8.37,8.17,8.25,165900.0],["2006-11-21",8.3,8.42,8.17,8.41,277400.0],["2006-11-22",8.42,8.7,8.35,8.67,455500.0],["2006-11-24",8.59,8.68,8.47,8.56,97400.0],["2006-11-27",8.63,8.63,8.13,8.19,354600.0],["2006-11-28",8.17,8.34,8.15,8.32,187500.0],["2006-11-29",8.41,8.61,8.39,8.46,287800.0],["2006-11-30",8.5,8.63,8.5,8.61,272000.0],["2006-12-01",8.58,8.63,8.43,8.58,310400.0],["2006-12-04",8.58,8.66,8.4,8.63,272700.0],["2006-12-05",8.63,8.64,8.46,8.62,312200.0],["2006-12-06",8.56,8.63,8.48,8.53,142800.0],["2006-12-07",8.52,8.54,8.4,8.4,297400.0],["2006-12-08",8.4,8.5,8.27,8.42,106700.0],["2006-12-11",8.36,8.49,8.28,8.37,190800.0],["2006-12-12",8.34,8.4,8.29,8.32,192900.0],["2006-12-13",8.35,8.49,7.98,8.18,332300.0],["2006-12-14",8.21,8.3,8.1,8.15,200100.0],["2006-12-15",8.19,8.27,8.1,8.12,296200.0],["2006-12-18",8.12,8.12,7.83,7.9,406800.0],["2006-12-19",7.85,8.05,7.82,7.99,309000.0],["2006-12-20",7.98,8.05,7.91,8.0,145900.0],["2006-12-21",7.98,8.04,7.89,7.96,193400.0],["2006-12-22",7.96,8.06,7.96,8.0,202500.0],["2006-12-26",7.97,8.23,7.89,8.21,353400.0],["2006-12-27",8.25,8.46,8.22,8.39,408000.0],["2006-12-28",8.4,8.58,8.35,8.5,288800.0],["2006-12-29",8.5,8.5,8.22,8.26,300900.0],["2007-01-03",8.34,8.46,8.03,8.15,371900.0],["2007-01-04",8.61,9.0,8.28,8.74,1430200.0],["2007-01-05",8.72,8.73,8.39,8.58,668100.0],["2007-01-08",8.56,8.59,8.33,8.45,340900.0],["2007-01-09",8.44,8.6,8.31,8.44,221000.0],["2007-01-10",8.38,8.68,8.34,8.6,305900.0],["2007-01-11",8.62,8.75,8.58,8.63,243500.0],["2007-01-12",8.64,8.7,8.52,8.64,198700.0],["2007-01-16",8.65,8.72,8.46,8.56,210800.0],["2007-01-17",8.51,8.7,8.48,8.56,193000.0],["2007-01-18",8.57,8.64,8.25,8.28,274900.0],["2007-01-19",8.25,8.61,8.25,8.53,262000.0],["2007-01-22",8.54,8.54,8.24,8.27,173900.0],["2007-01-23",8.27,8.51,8.25,8.39,215900.0],["2007-01-24",8.39,8.58,8.25,8.5,271800.0],["2007-01-25",8.49,8.54,8.24,8.3,170900.0],["2007-01-26",8.29,8.37,8.21,8.28,132500.0],["2007-01-29",8.27,8.35,8.23,8.25,191400.0],["2007-01-30",8.27,8.39,8.18,8.38,172600.0],["2007-01-31",8.35,8.48,8.22,8.28,232700.0],["2007-02-01",8.28,8.37,8.18,8.25,245700.0],["2007-02-02",8.29,8.3,8.19,8.27,324300.0],["2007-02-05",8.25,8.28,8.18,8.22,245300.0],["2007-02-06",8.21,8.25,8.17,8.22,162700.0],["2007-02-07",8.22,8.38,8.12,8.3,388900.0],["2007-02-08",8.25,8.27,8.18,8.21,100500.0],["2007-02-09",8.19,8.25,8.04,8.13,217900.0],["2007-02-12",8.16,8.18,8.07,8.15,183600.0],["2007-02-13",8.13,8.2,8.08,8.16,191200.0],["2007-02-14",7.78,8.16,6.5,8.06,1253300.0],["2007-02-15",8.04,8.05,7.87,7.89,613500.0],["2007-02-16",7.92,8.07,7.85,8.06,224100.0],["2007-02-20",8.01,8.1,7.91,8.06,268100.0],["2007-02-21",8.01,8.25,8.0,8.25,387100.0],["2007-02-22",8.25,8.34,8.16,8.33,446300.0],["2007-02-23",8.3,8.3,8.17,8.25,149000.0],["2007-02-26",8.25,8.27,8.1,8.23,298100.0],["2007-02-27",8.16,8.2,7.81,8.01,426200.0],["2007-02-28",7.95,8.05,7.79,7.96,270000.0],["2007-03-01",7.94,7.95,7.55,7.76,336900.0],["2007-03-02",7.68,7.89,7.46,7.58,408200.0],["2007-03-05",7.3,7.43,7.14,7.18,335900.0],["2007-03-06",7.2,7.49,7.2,7.44,290200.0],["2007-03-07",7.42,7.52,7.27,7.3,215600.0],["2007-03-08",7.4,7.49,7.31,7.37,247200.0],["2007-03-09",7.45,7.52,7.39,7.46,191600.0],["2007-03-12",7.42,7.53,7.32,7.37,162700.0],["2007-03-13",7.33,7.43,7.05,7.2,564000.0],["2007-03-14",7.2,7.39,7.18,7.32,332500.0],["2007-03-15",7.33,7.4,7.25,7.33,215400.0],["2007-03-16",7.32,7.4,7.2,7.2,523900.0],["2007-03-19",7.23,7.47,7.22,7.3,332000.0],["2007-03-20",7.27,7.55,7.26,7.39,385900.0],["2007-03-21",7.42,7.66,7.34,7.63,396900.0],["2007-03-22",7.66,7.83,7.63,7.65,274600.0],["2007-03-23",7.62,7.82,7.51,7.55,198300.0],["2007-03-26",7.53,7.57,7.4,7.54,159600.0],["2007-03-27",7.5,7.52,7.34,7.41,140500.0],["2007-03-28",7.36,7.42,7.3,7.36,107400.0],["2007-03-29",7.39,7.51,7.2,7.32,104800.0],["2007-03-30",7.35,7.43,7.16,7.35,262400.0],["2007-04-02",7.44,7.47,7.29,7.46,169900.0],["2007-04-03",7.46,7.96,7.43,7.65,686500.0],["2007-04-04",7.63,7.67,7.48,7.56,215000.0],["2007-04-05",7.54,7.64,7.51,7.6,180400.0],["2007-04-09",7.59,7.63,7.33,7.38,119000.0],["2007-04-10",7.36,7.7,7.36,7.62,236900.0],["2007-04-11",7.61,7.67,7.52,7.56,200100.0],["2007-04-12",7.54,7.71,7.5,7.63,134200.0],["2007-04-13",7.62,7.74,7.53,7.64,170100.0],["2007-04-16",7.67,7.78,7.4,7.49,407200.0],["2007-04-17",7.47,7.63,7.45,7.59,318000.0],["2007-04-18",7.53,7.65,7.5,7.51,163000.0],["2007-04-19",7.48,7.48,7.31,7.33,156100.0],["2007-04-20",7.45,7.56,7.37,7.52,245800.0],["2007-04-23",7.48,7.65,7.45,7.47,196900.0],["2007-04-24",7.47,7.57,7.32,7.49,233600.0],["2007-04-25",7.42,7.6,7.42,7.46,213000.0],["2007-04-26",7.49,7.65,7.45,7.64,381300.0],["2007-04-27",7.63,7.72,7.51,7.61,244700.0],["2007-04-30",7.72,7.72,7.4,7.45,370000.0],["2007-05-01",7.46,7.46,7.2,7.26,301500.0],["2007-05-02",7.3,7.62,7.27,7.61,276400.0],["2007-05-03",7.6,7.71,7.46,7.5,181200.0],["2007-05-04",7.58,7.7,7.5,7.54,261900.0],["2007-05-07",7.64,7.66,7.52,7.65,223100.0],["2007-05-08",7.57,7.61,7.4,7.49,251300.0],["2007-05-09",7.61,7.83,7.49,7.72,498400.0],["2007-05-10",7.66,7.72,7.25,7.26,371000.0],["2007-05-11",7.33,7.4,7.22,7.28,127600.0],["2007-05-14",7.29,7.32,7.13,7.18,211900.0],["2007-05-15",7.19,7.2,7.05,7.07,253500.0],["2007-05-16",7.08,7.16,7.01,7.12,201700.0],["2007-05-17",7.12,7.12,6.92,7.04,450900.0],["2007-05-18",7.07,7.38,6.97,7.37,612400.0],["2007-05-21",7.38,7.46,7.31,7.44,268600.0],["2007-05-22",7.47,7.62,7.4,7.57,233900.0],["2007-05-23",7.61,7.66,7.5,7.66,353600.0],["2007-05-24",7.63,7.7,7.27,7.34,316100.0],["2007-05-25",7.39,7.76,7.37,7.56,397100.0],["2007-05-29",7.6,7.74,7.5,7.68,348000.0],["2007-05-30",7.58,7.78,7.53,7.63,301700.0],["2007-05-31",7.54,7.79,7.5,7.66,267300.0],["2007-06-01",7.7,7.8,7.65,7.76,208300.0],["2007-06-04",7.74,7.8,7.66,7.77,250900.0],["2007-06-05",7.77,7.8,7.57,7.62,335400.0],["2007-06-06",7.56,7.72,7.52,7.58,198300.0],["2007-06-07",7.52,7.67,7.4,7.45,193800.0],["2007-06-08",7.42,7.61,7.41,7.6,135500.0],["2007-06-11",7.85,7.91,7.59,7.75,526100.0],["2007-06-12",7.72,8.02,7.61,7.97,853600.0],["2007-06-13",8.0,8.33,7.98,8.22,628000.0],["2007-06-14",8.2,8.41,8.2,8.4,452400.0],["2007-06-15",8.48,8.49,8.28,8.42,423500.0],["2007-06-18",8.48,8.48,8.2,8.35,255800.0],["2007-06-19",8.32,8.37,8.25,8.32,218300.0],["2007-06-20",8.33,8.33,8.05,8.09,338000.0],["2007-06-21",8.1,8.15,7.98,8.09,138000.0],["2007-06-22",8.07,8.21,8.01,8.11,459100.0],["2007-06-25",8.12,8.34,7.97,8.02,241800.0],["2007-06-26",8.08,8.31,8.08,8.19,321800.0],["2007-06-27",8.16,8.37,8.05,8.37,245400.0],["2007-06-28",8.37,8.37,8.16,8.25,206100.0],["2007-06-29",8.27,8.31,8.15,8.18,257600.0],["2007-07-02",8.25,8.29,8.09,8.16,181100.0],["2007-07-03",8.17,8.24,8.07,8.16,101100.0],["2007-07-05",8.18,8.26,8.1,8.22,179600.0],["2007-07-06",8.21,8.46,8.14,8.38,273400.0],["2007-07-09",8.47,8.64,8.36,8.57,482700.0],["2007-07-10",8.6,8.63,8.5,8.54,399300.0],["2007-07-11",8.54,8.6,8.4,8.51,239700.0],["2007-07-12",8.56,8.65,8.5,8.65,331700.0],["2007-07-13",8.59,8.73,8.55,8.64,260900.0],["2007-07-16",8.64,8.73,8.55,8.61,301400.0],["2007-07-17",8.63,8.69,8.39,8.4,438300.0],["2007-07-18",8.38,8.63,8.28,8.58,430300.0],["2007-07-19",8.64,8.74,8.5,8.69,409000.0],["2007-07-20",8.67,8.67,8.39,8.5,404600.0],["2007-07-23",8.55,8.75,8.5,8.59,386800.0],["2007-07-24",8.66,8.66,8.24,8.31,424000.0],["2007-07-25",8.37,8.51,8.05,8.5,470400.0],["2007-07-26",8.39,8.49,8.23,8.38,393400.0],["2007-07-27",8.33,8.46,8.1,8.11,323300.0],["2007-07-30",8.08,8.19,7.89,8.1,332300.0],["2007-07-31",8.08,8.3,8.0,8.01,312200.0],["2007-08-01",8.05,8.5,8.05,8.46,626700.0],["2007-08-02",8.5,8.69,8.22,8.66,576400.0],["2007-08-03",8.65,9.0,8.6,8.82,1016200.0],["2007-08-06",8.76,9.4,8.69,9.39,1057500.0],["2007-08-07",9.3,9.49,9.1,9.41,818000.0],["2007-08-08",9.4,9.86,9.32,9.58,924400.0],["2007-08-09",9.49,9.93,9.2,9.55,956900.0],["2007-08-10",9.3,9.7,9.25,9.5,640800.0],["2007-08-13",9.6,9.7,9.25,9.34,324700.0],["2007-08-14",9.36,9.53,9.12,9.13,319200.0],["2007-08-15",9.09,9.53,9.09,9.17,377800.0],["2007-08-16",9.12,9.49,9.11,9.49,391400.0],["2007-08-17",9.8,9.83,9.31,9.45,380800.0],["2007-08-20",9.5,9.81,9.43,9.76,357300.0],["2007-08-21",9.74,9.83,9.57,9.74,158200.0],["2007-08-22",9.85,9.86,9.45,9.49,357100.0],["2007-08-23",9.55,9.59,9.38,9.48,199600.0],["2007-08-24",9.47,9.6,9.42,9.6,138800.0],["2007-08-27",9.53,9.55,9.14,9.22,376200.0],["2007-08-28",9.14,9.25,8.87,8.87,305700.0],["2007-08-29",9.02,9.31,8.93,9.3,356100.0],["2007-08-30",9.2,9.41,9.1,9.29,205700.0],["2007-08-31",9.43,9.43,9.1,9.2,188400.0],["2007-09-04",9.18,9.44,9.12,9.41,329300.0],["2007-09-05",9.33,9.48,9.23,9.34,215500.0],["2007-09-06",9.36,9.47,9.32,9.45,139100.0],["2007-09-07",9.26,9.55,9.13,9.22,210200.0],["2007-09-10",9.25,9.37,8.94,9.01,261800.0],["2007-09-11",9.08,9.31,8.99,9.27,270200.0],["2007-09-12",9.24,9.3,9.07,9.07,194000.0],["2007-09-13",9.13,9.25,9.01,9.17,174600.0],["2007-09-14",9.04,9.21,9.02,9.2,158900.0],["2007-09-17",9.16,9.31,9.04,9.13,155800.0],["2007-09-18",9.06,9.51,9.0,9.45,283900.0],["2007-09-19",9.47,9.73,9.36,9.56,447000.0],["2007-09-20",9.49,9.56,9.11,9.35,208700.0],["2007-09-21",9.42,9.57,9.29,9.32,327300.0],["2007-09-24",9.32,9.39,9.23,9.33,142100.0],["2007-09-25",9.25,9.38,9.16,9.36,135600.0],["2007-09-26",9.37,9.83,9.3,9.65,517900.0],["2007-09-27",9.7,9.83,9.62,9.8,326400.0],["2007-09-28",9.77,10.2,9.77,10.05,791000.0],["2007-10-01",10.03,10.25,9.97,10.14,426500.0],["2007-10-02",10.17,10.45,10.08,10.41,474900.0],["2007-10-03",10.33,10.44,10.15,10.18,281000.0],["2007-10-04",10.2,10.42,10.09,10.41,157800.0],["2007-10-05",10.46,10.53,10.27,10.47,222700.0],["2007-10-08",10.43,10.52,10.35,10.52,130100.0],["2007-10-09",10.55,10.57,10.29,10.52,270200.0],["2007-10-10",10.48,10.5,10.31,10.5,294800.0],["2007-10-11",10.5,10.57,10.25,10.29,183500.0],["2007-10-12",10.28,10.37,10.2,10.26,333200.0],["2007-10-15",10.32,10.36,10.14,10.22,264400.0],["2007-10-16",10.21,10.22,9.95,10.16,245300.0],["2007-10-17",10.21,10.27,9.97,10.2,249400.0],["2007-10-18",10.18,10.22,10.04,10.05,128200.0],["2007-10-19",10.05,10.11,9.76,9.77,291300.0],["2007-10-22",9.8,10.02,9.78,9.96,298800.0],["2007-10-23",10.0,10.21,9.85,10.21,238900.0],["2007-10-24",10.17,10.17,9.79,10.14,665400.0],["2007-10-25",10.19,10.19,9.98,10.04,153100.0],["2007-10-26",10.16,10.2,10.0,10.17,243600.0],["2007-10-29",10.12,10.12,10.0,10.04,87000.0],["2007-10-30",10.01,10.07,9.8,9.82,324100.0],["2007-10-31",9.73,10.0,9.02,9.07,1343400.0],["2007-11-01",8.97,9.08,8.8,8.91,895300.0],["2007-11-02",9.03,9.3,8.83,9.28,545500.0],["2007-11-05",9.14,9.16,8.85,9.09,241300.0],["2007-11-06",9.1,9.13,8.82,8.97,794900.0],["2007-11-07",8.84,8.99,8.55,8.59,578900.0],["2007-11-08",8.65,8.86,8.33,8.79,304600.0],["2007-11-09",8.74,8.94,8.57,8.91,270500.0],["2007-11-12",8.87,9.33,8.73,9.15,345100.0],["2007-11-13",9.2,9.27,8.95,9.27,222100.0],["2007-11-14",9.37,9.61,9.07,9.13,307400.0],["2007-11-15",9.09,9.19,8.82,8.93,235400.0],["2007-11-16",8.95,9.04,8.62,8.96,168600.0],["2007-11-19",8.85,8.85,8.62,8.73,133100.0],["2007-11-20",8.51,8.82,8.27,8.49,230600.0],["2007-11-21",8.46,8.73,8.35,8.66,271700.0],["2007-11-23",8.71,8.79,8.5,8.71,53400.0],["2007-11-26",8.7,8.77,8.38,8.51,188800.0],["2007-11-27",8.55,9.07,8.51,8.83,214600.0],["2007-11-28",8.93,9.21,8.84,9.19,212900.0],["2007-11-29",9.16,9.19,8.88,9.06,144700.0],["2007-11-30",9.17,9.64,8.9,9.48,639200.0],["2007-12-03",9.53,9.56,9.03,9.06,269000.0],["2007-12-04",8.98,9.02,8.85,8.86,186700.0],["2007-12-05",9.0,9.1,8.78,8.81,222200.0],["2007-12-06",8.81,9.23,8.81,9.23,206300.0],["2007-12-07",9.24,9.24,8.86,9.01,141400.0],["2007-12-10",8.98,9.02,8.76,8.86,125500.0],["2007-12-11",8.89,8.92,8.68,8.69,269400.0],["2007-12-12",8.98,8.99,8.68,8.79,225200.0],["2007-12-13",8.75,8.99,8.65,8.97,103800.0],["2007-12-14",8.84,9.06,8.69,8.7,175400.0],["2007-12-17",8.69,8.79,8.27,8.27,147000.0],["2007-12-18",8.39,8.59,8.13,8.59,247100.0],["2007-12-19",8.58,8.69,8.33,8.46,247500.0],["2007-12-20",8.53,8.82,8.39,8.82,179600.0],["2007-12-21",8.95,9.21,8.84,9.11,550800.0],["2007-12-24",9.14,9.21,8.95,9.15,61200.0],["2007-12-26",9.08,9.25,9.03,9.25,130500.0],["2007-12-27",9.2,9.24,8.76,8.76,141900.0],["2007-12-28",8.8,9.0,8.74,8.87,236600.0],["2007-12-31",8.81,9.0,8.71,8.89,192200.0],["2008-01-02",8.85,9.01,8.6,8.72,199300.0],["2008-01-03",8.72,8.86,8.57,8.69,127700.0],["2008-01-04",8.58,8.63,8.32,8.37,154900.0],["2008-01-07",8.38,8.74,8.34,8.6,196500.0],["2008-01-08",8.62,8.72,8.43,8.43,222400.0],["2008-01-09",8.43,8.72,8.37,8.68,246000.0],["2008-01-10",8.56,9.0,8.46,8.89,273600.0],["2008-01-11",8.8,8.93,8.72,8.82,161300.0],["2008-01-14",8.9,8.94,8.65,8.86,122000.0],["2008-01-15",8.73,8.9,8.5,8.8,197900.0],["2008-01-16",8.79,9.23,8.77,9.11,459100.0],["2008-01-17",9.1,9.13,8.83,8.86,238500.0],["2008-01-18",8.82,8.94,8.41,8.53,244800.0],["2008-01-22",8.21,8.4,8.1,8.25,241900.0],["2008-01-23",8.11,8.63,8.1,8.62,220000.0],["2008-01-24",8.62,8.62,8.25,8.25,202100.0],["2008-01-25",8.37,8.5,8.16,8.23,152100.0],["2008-01-28",8.2,8.56,8.17,8.49,121800.0],["2008-01-29",8.53,8.53,8.15,8.2,231900.0],["2008-01-30",8.12,8.33,8.05,8.05,107500.0],["2008-01-31",8.04,8.12,7.89,7.91,372400.0],["2008-02-01",7.96,8.19,7.92,8.16,588800.0],["2008-02-04",8.14,8.18,7.75,7.8,595600.0],["2008-02-05",7.71,7.9,7.71,7.82,186700.0],["2008-02-06",7.87,7.94,7.8,7.83,129300.0],["2008-02-07",7.78,7.95,7.62,7.74,146800.0],["2008-02-08",7.74,7.97,7.57,7.61,308100.0],["2008-02-11",7.8,7.93,7.57,7.79,189600.0],["2008-02-12",7.72,7.79,7.4,7.49,382600.0],["2008-02-13",7.22,7.57,7.13,7.54,675000.0],["2008-02-14",7.57,7.59,7.32,7.46,262400.0],["2008-02-15",7.42,7.48,7.35,7.42,191800.0],["2008-02-19",7.46,7.56,7.17,7.21,149100.0],["2008-02-20",7.19,7.41,7.1,7.3,181300.0],["2008-02-21",7.34,7.43,6.91,6.91,328500.0],["2008-02-22",6.94,7.06,6.66,6.76,427100.0],["2008-02-25",6.75,7.07,6.71,7.03,246800.0],["2008-02-26",7.0,7.19,6.98,7.11,175900.0],["2008-02-27",7.05,7.2,7.05,7.16,186600.0],["2008-02-28",7.16,7.23,7.05,7.06,139500.0],["2008-02-29",6.96,7.17,6.79,7.14,271400.0],["2008-03-03",7.11,7.19,6.81,6.97,263500.0],["2008-03-04",6.88,7.06,6.85,7.06,200800.0],["2008-03-05",7.09,7.1,6.97,7.09,192800.0],["2008-03-06",7.04,7.04,6.85,6.85,172000.0],["2008-03-07",6.77,6.95,6.69,6.7,226000.0],["2008-03-10",6.71,6.72,6.5,6.52,171400.0],["2008-03-11",6.5,7.09,6.37,6.86,254600.0],["2008-03-12",6.89,7.01,6.75,6.79,202600.0],["2008-03-13",6.7,7.07,6.66,7.03,146600.0],["2008-03-14",7.1,7.19,6.63,6.67,173700.0],["2008-03-17",6.55,6.85,6.49,6.69,280200.0],["2008-03-18",6.78,7.15,6.7,7.08,183200.0],["2008-03-19",7.18,7.25,7.02,7.02,187900.0],["2008-03-20",7.15,7.27,6.95,7.22,605900.0],["2008-03-24",7.22,7.58,7.18,7.58,194400.0],["2008-03-25",7.6,7.6,7.37,7.44,169400.0],["2008-03-26",7.39,7.58,7.26,7.56,134700.0],["2008-03-27",7.55,7.65,7.25,7.46,291800.0],["2008-03-28",7.49,7.73,7.22,7.26,165600.0],["2008-03-31",7.19,7.53,7.17,7.31,189800.0],["2008-04-01",7.37,7.75,7.37,7.75,127500.0],["2008-04-02",7.81,7.81,7.51,7.57,168100.0],["2008-04-03",7.54,7.62,7.34,7.43,100300.0],["2008-04-04",7.52,7.67,7.43,7.55,128700.0],["2008-04-07",7.6,7.6,7.36,7.39,59100.0],["2008-04-08",7.31,7.58,7.31,7.43,68000.0],["2008-04-09",7.43,7.43,7.2,7.2,93000.0],["2008-04-10",7.22,7.47,7.22,7.41,85900.0],["2008-04-11",7.31,7.34,7.07,7.09,96900.0],["2008-04-14",7.05,7.08,6.98,7.02,179900.0],["2008-04-15",7.05,7.08,6.97,6.98,100400.0],["2008-04-16",7.03,7.13,6.94,6.98,290000.0],["2008-04-17",6.94,6.94,6.51,6.58,975900.0],["2008-04-18",6.73,6.76,6.45,6.61,438500.0],["2008-04-21",6.61,6.79,6.5,6.69,190900.0],["2008-04-22",6.64,6.72,6.42,6.5,347200.0],["2008-04-23",6.4,6.63,6.4,6.48,106800.0],["2008-04-24",6.44,6.78,6.43,6.63,147300.0],["2008-04-25",6.67,6.73,6.5,6.66,69900.0],["2008-04-28",6.66,6.78,6.61,6.71,205400.0],["2008-04-29",6.73,6.73,6.51,6.56,84900.0],["2008-04-30",6.59,6.67,6.42,6.46,147400.0],["2008-05-01",6.47,6.81,6.47,6.75,167900.0],["2008-05-02",6.83,6.84,6.57,6.72,160800.0],["2008-05-05",6.68,6.8,6.59,6.67,97700.0],["2008-05-06",6.59,6.67,6.55,6.57,181200.0],["2008-05-07",5.94,6.0,5.21,5.41,891000.0],["2008-05-08",5.45,5.6,5.38,5.46,445500.0],["2008-05-09",5.42,5.55,5.32,5.48,335300.0],["2008-05-12",5.48,5.55,5.34,5.48,456700.0],["2008-05-13",5.5,5.52,5.3,5.45,215900.0],["2008-05-14",5.44,5.5,5.36,5.4,254000.0],["2008-05-15",5.44,5.45,5.3,5.34,337100.0],["2008-05-16",5.37,5.45,5.3,5.37,373500.0],["2008-05-19",5.35,5.43,5.3,5.31,198400.0],["2008-05-20",5.3,5.34,5.02,5.06,267200.0],["2008-05-21",5.03,5.1,4.95,5.05,361300.0],["2008-05-22",5.08,5.25,4.98,5.24,316200.0],["2008-05-23",5.2,5.25,5.11,5.21,129900.0],["2008-05-27",5.24,5.49,5.18,5.34,182200.0],["2008-05-28",5.37,5.37,5.08,5.12,149100.0],["2008-05-29",5.07,5.61,5.04,5.42,308500.0],["2008-05-30",5.59,5.61,5.25,5.44,367300.0],["2008-06-02",5.41,5.48,5.25,5.39,219800.0],["2008-06-03",5.42,5.45,5.12,5.26,144200.0],["2008-06-04",5.23,5.45,5.16,5.35,218300.0],["2008-06-05",5.35,5.75,5.35,5.74,309800.0],["2008-06-06",5.69,5.85,5.5,5.5,168600.0],["2008-06-09",5.5,5.51,5.05,5.18,219300.0],["2008-06-10",5.12,5.17,5.01,5.09,222200.0],["2008-06-11",5.06,5.08,4.76,4.79,253700.0],["2008-06-12",4.85,4.99,4.75,4.76,318300.0],["2008-06-13",4.82,5.19,4.79,5.19,559600.0],["2008-06-16",5.16,5.16,4.3,4.51,1652300.0],["2008-06-17",4.53,4.53,4.34,4.47,941700.0],["2008-06-18",4.47,4.55,4.4,4.42,643700.0],["2008-06-19",4.42,4.56,4.42,4.53,542500.0],["2008-06-20",4.43,4.49,4.09,4.26,1317100.0],["2008-06-23",4.28,4.37,4.28,4.3,189400.0],["2008-06-24",4.29,4.29,4.13,4.13,180500.0],["2008-06-25",4.21,4.21,4.12,4.2,251900.0],["2008-06-26",4.16,4.26,4.05,4.09,216300.0],["2008-06-27",4.1,4.18,3.94,3.95,515200.0],["2008-06-30",3.94,3.98,3.74,3.74,380800.0],["2008-07-01",3.69,3.86,3.69,3.81,278200.0],["2008-07-02",3.81,4.06,3.77,3.99,366100.0],["2008-07-03",4.01,4.03,3.91,4.0,170400.0],["2008-07-07",4.02,4.13,3.98,4.03,337300.0],["2008-07-08",4.04,4.25,3.97,4.25,215800.0],["2008-07-09",4.24,4.25,4.1,4.12,100700.0],["2008-07-10",4.12,4.38,4.08,4.18,188300.0],["2008-07-11",4.1,4.24,3.97,4.07,299200.0],["2008-07-14",4.1,4.14,3.95,4.1,165300.0],["2008-07-15",4.0,4.34,3.98,4.2,160600.0],["2008-07-16",4.01,4.37,3.79,4.01,283300.0],["2008-07-17",4.03,4.06,3.95,4.0,121200.0],["2008-07-18",4.0,4.1,3.9,3.98,199500.0],["2008-07-21",4.0,4.16,4.0,4.11,93100.0],["2008-07-22",4.1,4.36,3.98,4.32,170900.0],["2008-07-23",4.44,4.49,4.33,4.4,142700.0],["2008-07-24",4.38,4.51,4.35,4.43,96300.0],["2008-07-25",4.49,4.65,4.36,4.42,229200.0],["2008-07-28",4.39,4.4,4.15,4.21,126500.0],["2008-07-29",4.18,4.47,4.18,4.34,132700.0],["2008-07-30",4.38,4.45,4.21,4.28,113400.0],["2008-07-31",4.22,4.36,4.12,4.14,109400.0],["2008-08-01",4.15,4.31,4.09,4.31,81200.0],["2008-08-04",4.3,4.45,4.22,4.23,261900.0],["2008-08-05",4.26,4.26,4.0,4.2,216900.0],["2008-08-06",4.13,4.13,3.88,4.08,743300.0],["2008-08-07",4.04,4.13,3.97,4.06,669400.0],["2008-08-08",4.06,4.14,4.01,4.06,435900.0],["2008-08-11",4.1,4.46,4.07,4.4,294300.0],["2008-08-12",4.38,4.53,4.38,4.52,225300.0],["2008-08-13",4.54,4.7,4.39,4.64,217100.0],["2008-08-14",4.6,4.78,4.55,4.77,210700.0],["2008-08-15",4.86,5.06,4.71,4.99,424800.0],["2008-08-18",4.98,5.08,4.81,5.0,145700.0],["2008-08-19",4.94,5.0,4.79,4.81,228200.0],["2008-08-20",4.82,4.95,4.78,4.81,402200.0],["2008-08-21",4.79,4.95,4.79,4.89,135700.0],["2008-08-22",4.91,5.07,4.82,5.05,149900.0],["2008-08-25",5.03,5.03,4.88,4.95,168200.0],["2008-08-26",4.96,5.08,4.9,4.97,110900.0],["2008-08-27",4.98,5.07,4.86,4.92,235700.0],["2008-08-28",4.92,5.05,4.81,5.02,190200.0],["2008-08-29",5.0,5.06,4.89,4.99,209200.0],["2008-09-02",5.05,5.17,4.98,5.13,242600.0],["2008-09-03",5.13,5.2,4.83,5.09,501300.0],["2008-09-04",5.02,5.02,4.87,4.87,132600.0],["2008-09-05",4.87,4.9,4.81,4.87,123800.0],["2008-09-08",5.01,5.09,4.87,5.01,150200.0],["2008-09-09",5.02,5.13,4.87,4.87,229000.0],["2008-09-10",4.98,5.11,4.91,5.0,263300.0],["2008-09-11",4.86,5.07,4.86,5.02,151500.0],["2008-09-12",4.95,5.16,4.93,5.07,146300.0],["2008-09-15",4.99,5.16,4.88,4.88,112400.0],["2008-09-16",4.91,5.06,4.89,5.03,200000.0],["2008-09-17",4.94,5.08,4.65,4.8,213000.0],["2008-09-18",4.95,5.53,4.86,5.49,556400.0],["2008-09-19",5.8,6.25,5.34,5.59,1034300.0],["2008-09-22",5.55,5.55,4.99,5.18,233000.0],["2008-09-23",5.17,5.4,5.11,5.13,108900.0],["2008-09-24",5.15,5.36,5.0,5.05,183000.0],["2008-09-25",5.09,5.21,4.99,4.99,169100.0],["2008-09-26",4.9,5.19,4.89,5.04,212900.0],["2008-09-29",4.94,5.34,3.99,4.48,324300.0],["2008-09-30",4.52,5.09,4.52,4.92,259700.0],["2008-10-01",4.87,4.96,4.53,4.76,117100.0],["2008-10-02",4.75,4.81,4.46,4.47,135800.0],["2008-10-03",4.55,4.74,4.27,4.27,212500.0],["2008-10-06",4.23,4.45,4.0,4.42,338300.0],["2008-10-07",4.49,4.68,4.08,4.13,169500.0],["2008-10-08",4.03,4.43,3.99,4.07,245400.0],["2008-10-09",4.15,4.33,3.3,3.4,312100.0],["2008-10-10",3.26,3.4,2.35,3.31,709300.0],["2008-10-13",3.41,4.08,3.41,4.08,272900.0],["2008-10-14",4.21,4.21,3.55,3.98,113100.0],["2008-10-15",3.93,3.97,3.4,3.43,89800.0],["2008-10-16",3.45,3.92,3.09,3.88,432900.0],["2008-10-17",3.72,4.2,3.72,4.07,230400.0],["2008-10-20",4.15,4.2,3.84,4.13,139000.0],["2008-10-21",4.05,4.1,3.97,3.99,96300.0],["2008-10-22",3.81,4.07,3.65,3.68,101200.0],["2008-10-23",3.71,3.84,3.44,3.57,118500.0],["2008-10-24",3.33,3.81,3.33,3.73,303100.0],["2008-10-27",3.68,3.83,3.42,3.42,91700.0],["2008-10-28",3.55,4.54,3.45,4.53,327400.0],["2008-10-29",4.43,4.5,4.01,4.24,206200.0],["2008-10-30",4.42,4.59,4.12,4.46,125000.0],["2008-10-31",4.45,4.75,4.37,4.61,195900.0],["2008-11-03",4.6,4.94,4.24,4.51,135100.0],["2008-11-04",4.69,4.73,4.28,4.44,196000.0],["2008-11-05",4.42,4.51,4.07,4.07,171100.0],["2008-11-06",4.15,4.15,3.63,3.65,175600.0],["2008-11-07",3.7,3.73,3.27,3.36,274900.0],["2008-11-10",3.46,3.49,3.16,3.16,330900.0],["2008-11-11",3.15,3.45,3.05,3.07,237000.0],["2008-11-12",3.04,3.21,2.86,2.88,225500.0],["2008-11-13",2.91,3.38,2.76,3.36,232100.0],["2008-11-14",3.29,3.39,2.92,2.93,105300.0],["2008-11-17",2.89,3.12,2.83,2.98,65400.0],["2008-11-18",3.0,3.1,2.75,2.91,127400.0],["2008-11-19",2.9,2.97,2.56,2.58,175700.0],["2008-11-20",2.56,2.76,2.4,2.43,182800.0],["2008-11-21",2.48,2.84,2.18,2.82,300100.0],["2008-11-24",2.86,2.98,2.56,2.85,156700.0],["2008-11-25",2.88,3.29,2.6,3.28,171300.0],["2008-11-26",3.17,3.55,2.92,3.53,125600.0],["2008-11-28",3.47,3.47,3.22,3.44,49000.0],["2008-12-01",3.32,3.32,2.59,2.7,170000.0],["2008-12-02",2.77,3.22,2.77,3.21,124600.0],["2008-12-03",3.11,3.48,3.04,3.45,128100.0],["2008-12-04",3.38,3.7,3.17,3.37,111200.0],["2008-12-05",3.3,3.46,3.08,3.45,104300.0],["2008-12-08",3.55,3.83,3.28,3.8,200500.0],["2008-12-09",3.73,3.93,3.35,3.39,99000.0],["2008-12-10",3.42,3.79,3.27,3.39,72400.0],["2008-12-11",3.33,3.48,3.06,3.06,76500.0],["2008-12-12",3.04,3.39,3.02,3.37,88100.0],["2008-12-15",3.39,3.49,3.04,3.21,69600.0],["2008-12-16",3.3,3.89,3.21,3.87,170300.0],["2008-12-17",3.7,3.8,3.56,3.79,178500.0],["2008-12-18",3.82,3.84,3.29,3.57,148600.0],["2008-12-19",3.7,3.81,3.43,3.69,277500.0],["2008-12-22",3.7,3.7,3.14,3.47,112300.0],["2008-12-23",3.49,3.66,3.49,3.63,111100.0],["2008-12-24",3.63,3.75,3.54,3.58,26700.0],["2008-12-26",3.59,3.59,3.33,3.52,109500.0],["2008-12-29",3.5,3.53,3.13,3.2,68500.0],["2008-12-30",3.21,3.38,3.18,3.35,114000.0],["2008-12-31",3.34,3.73,3.34,3.68,182700.0],["2009-01-02",3.68,3.75,3.61,3.66,190300.0],["2009-01-05",3.64,3.69,3.5,3.65,86300.0],["2009-01-06",3.69,3.82,3.52,3.73,201400.0],["2009-01-07",3.63,3.76,3.5,3.53,59500.0],["2009-01-08",3.5,3.81,3.5,3.7,57000.0],["2009-01-09",3.69,3.73,3.17,3.2,121200.0],["2009-01-12",3.25,3.48,3.11,3.15,81800.0],["2009-01-13",3.14,3.29,3.08,3.21,67000.0],["2009-01-14",3.13,3.23,2.99,3.09,143000.0],["2009-01-15",3.09,3.34,3.06,3.33,139500.0],["2009-01-16",3.27,3.5,3.06,3.41,187500.0],["2009-01-20",3.33,3.33,2.65,2.67,212900.0],["2009-01-21",2.74,3.17,2.7,3.12,116200.0],["2009-01-22",3.01,3.01,2.79,2.82,57100.0],["2009-01-23",2.7,2.95,2.66,2.69,88900.0],["2009-01-26",2.7,3.04,2.7,2.98,58400.0],["2009-01-27",3.01,3.31,2.91,3.19,114000.0],["2009-01-28",3.26,3.48,3.24,3.47,101900.0],["2009-01-29",3.4,3.48,3.22,3.24,69900.0],["2009-01-30",3.32,3.32,2.84,2.88,127300.0],["2009-02-02",2.83,3.19,2.71,2.8,205600.0],["2009-02-03",2.84,3.02,2.66,2.89,188000.0],["2009-02-04",2.88,2.99,2.44,2.56,328000.0],["2009-02-05",2.54,2.67,2.16,2.49,171400.0],["2009-02-06",2.48,2.88,2.41,2.78,202900.0],["2009-02-09",2.75,2.75,2.63,2.66,106000.0],["2009-02-10",2.64,2.79,2.52,2.55,156400.0],["2009-02-11",2.6,2.65,2.53,2.53,53300.0],["2009-02-12",2.5,3.47,2.5,3.39,1030800.0],["2009-02-13",3.32,3.32,2.96,3.07,614300.0],["2009-02-17",2.95,2.98,2.83,2.89,127400.0],["2009-02-18",2.88,2.97,2.82,2.9,148600.0],["2009-02-19",2.95,2.96,2.88,2.9,112800.0],["2009-02-20",2.83,3.2,2.71,2.8,116300.0],["2009-02-23",2.83,2.83,2.66,2.68,123000.0],["2009-02-24",2.73,2.94,2.56,2.8,162400.0],["2009-02-25",2.77,2.82,2.56,2.66,156900.0],["2009-02-26",2.69,2.82,2.56,2.59,123000.0],["2009-02-27",2.56,2.81,2.56,2.56,344500.0],["2009-03-02",2.55,2.7,2.45,2.46,216800.0],["2009-03-03",2.54,2.54,2.2,2.32,284400.0],["2009-03-04",2.42,2.57,2.35,2.43,172200.0],["2009-03-05",2.33,2.38,2.23,2.26,143500.0],["2009-03-06",2.29,2.35,2.27,2.32,143800.0],["2009-03-09",2.33,2.37,2.25,2.25,112700.0],["2009-03-10",2.34,2.43,2.33,2.4,109200.0],["2009-03-11",2.43,2.49,2.29,2.31,71900.0],["2009-03-12",2.28,2.6,2.28,2.59,172800.0],["2009-03-13",2.6,2.86,2.6,2.72,142000.0],["2009-03-16",2.77,2.79,2.54,2.56,52000.0],["2009-03-17",2.55,2.78,2.55,2.78,63300.0],["2009-03-18",2.71,2.9,2.69,2.86,103900.0],["2009-03-19",2.9,2.92,2.66,2.67,89200.0],["2009-03-20",2.71,2.82,2.47,2.47,184300.0],["2009-03-23",2.45,2.53,2.27,2.46,337900.0],["2009-03-24",2.42,2.7,2.38,2.61,113500.0],["2009-03-25",2.64,2.73,2.53,2.69,112800.0],["2009-03-26",2.74,2.85,2.7,2.85,144900.0],["2009-03-27",2.76,2.85,2.55,2.69,68000.0],["2009-03-30",2.57,2.63,2.46,2.52,99700.0],["2009-03-31",2.58,2.64,2.48,2.53,120600.0],["2009-04-01",2.47,2.72,2.47,2.72,93800.0],["2009-04-02",2.83,2.95,2.79,2.89,185600.0],["2009-04-03",2.89,2.96,2.77,2.95,64500.0],["2009-04-06",2.88,2.88,2.8,2.84,65300.0],["2009-04-07",2.77,2.86,2.75,2.75,65200.0],["2009-04-08",2.77,2.97,2.72,2.97,67700.0],["2009-04-09",2.98,3.05,2.88,2.93,176200.0],["2009-04-13",2.88,2.95,2.8,2.94,46900.0],["2009-04-14",2.86,3.0,2.85,2.87,47000.0],["2009-04-15",2.85,3.0,2.8,3.0,40900.0],["2009-04-16",3.01,3.31,2.96,3.27,171500.0],["2009-04-17",3.29,3.36,3.21,3.32,132500.0],["2009-04-20",3.22,3.42,3.16,3.23,228400.0],["2009-04-21",3.2,3.5,3.2,3.43,95400.0],["2009-04-22",3.34,3.47,3.32,3.41,96100.0],["2009-04-23",3.4,3.49,3.25,3.35,127400.0],["2009-04-24",3.37,3.45,3.34,3.42,111500.0],["2009-04-27",3.31,3.46,3.29,3.3,87800.0],["2009-04-28",3.26,3.61,3.1,3.4,65900.0],["2009-04-29",3.44,3.65,3.4,3.61,138000.0],["2009-04-30",3.64,3.86,3.56,3.62,303400.0],["2009-05-01",3.62,3.78,3.43,3.47,183100.0],["2009-05-04",3.53,3.71,3.43,3.57,168600.0],["2009-05-05",3.55,3.64,3.5,3.57,178100.0],["2009-05-06",3.64,3.79,3.55,3.76,208900.0],["2009-05-07",3.82,3.82,3.64,3.69,210500.0],["2009-05-08",3.77,3.89,3.73,3.8,168000.0],["2009-05-11",3.76,3.89,3.66,3.67,109500.0],["2009-05-12",3.69,3.77,3.54,3.61,143000.0],["2009-05-13",3.54,3.62,3.21,3.21,133300.0],["2009-05-14",3.24,3.39,3.22,3.33,79200.0],["2009-05-15",3.37,3.37,3.1,3.14,77400.0],["2009-05-18",3.2,3.41,3.2,3.4,76100.0],["2009-05-19",3.39,3.42,3.12,3.39,115400.0],["2009-05-20",3.42,3.56,3.21,3.26,89000.0],["2009-05-21",3.21,3.24,3.06,3.11,78000.0],["2009-05-22",3.13,3.48,3.12,3.13,58900.0],["2009-05-26",3.15,3.46,3.15,3.44,93500.0],["2009-05-27",3.39,3.42,3.27,3.3,47900.0],["2009-05-28",3.4,3.48,3.16,3.38,112100.0],["2009-05-29",3.39,3.65,3.25,3.64,186500.0],["2009-06-01",3.72,3.86,3.56,3.78,157600.0],["2009-06-02",3.71,4.03,3.66,4.0,204600.0],["2009-06-03",4.02,4.09,3.86,4.01,94400.0],["2009-06-04",4.06,4.08,3.9,4.0,78200.0],["2009-06-05",4.06,4.09,3.89,3.98,53400.0],["2009-06-08",4.01,4.01,3.81,3.83,50800.0],["2009-06-09",3.87,3.87,3.6,3.62,59300.0],["2009-06-10",3.6,3.6,3.41,3.51,152900.0],["2009-06-11",3.52,3.8,3.49,3.61,93400.0],["2009-06-12",3.63,3.65,3.52,3.65,48100.0],["2009-06-15",3.57,3.65,3.37,3.45,69700.0],["2009-06-16",3.53,3.57,3.27,3.28,80000.0],["2009-06-17",3.27,3.54,3.27,3.49,53600.0],["2009-06-18",3.47,3.6,3.41,3.57,43000.0],["2009-06-19",3.66,3.69,3.54,3.58,174100.0],["2009-06-22",3.53,3.55,3.34,3.34,64600.0],["2009-06-23",3.39,3.42,3.25,3.29,45500.0],["2009-06-24",3.34,3.39,3.23,3.28,55200.0],["2009-06-25",3.23,3.23,2.41,2.53,822900.0],["2009-06-26",2.52,2.72,2.51,2.63,749400.0],["2009-06-29",2.57,2.63,2.5,2.51,97700.0],["2009-06-30",2.5,2.55,2.42,2.47,166900.0],["2009-07-01",2.49,2.62,2.47,2.62,142400.0],["2009-07-02",2.55,2.66,2.5,2.62,191000.0],["2009-07-06",2.52,2.61,2.5,2.59,125700.0],["2009-07-07",2.52,2.56,2.46,2.46,74700.0],["2009-07-08",2.48,2.5,2.35,2.43,169500.0],["2009-07-09",2.43,2.61,2.38,2.59,384100.0],["2009-07-10",2.56,2.59,2.45,2.5,165600.0],["2009-07-13",2.51,2.56,2.47,2.56,103300.0],["2009-07-14",2.55,2.58,2.51,2.56,140200.0],["2009-07-15",2.61,2.64,2.53,2.63,188500.0],["2009-07-16",2.6,2.72,2.59,2.71,170000.0],["2009-07-17",2.73,2.75,2.6,2.68,140400.0],["2009-07-20",2.73,2.73,2.58,2.68,112600.0],["2009-07-21",2.71,2.73,2.59,2.68,63500.0],["2009-07-22",2.65,2.74,2.61,2.66,104100.0],["2009-07-23",2.65,2.75,2.6,2.75,149700.0],["2009-07-24",2.7,2.94,2.7,2.92,133600.0],["2009-07-27",2.9,2.95,2.76,2.94,83000.0],["2009-07-28",2.92,2.95,2.83,2.92,74000.0],["2009-07-29",2.88,2.88,2.75,2.81,65700.0],["2009-07-30",2.85,2.97,2.81,2.95,126900.0],["2009-07-31",2.92,2.95,2.81,2.84,95800.0],["2009-08-03",2.89,2.89,2.78,2.82,54400.0],["2009-08-04",2.78,2.82,2.76,2.8,49600.0],["2009-08-05",2.79,2.79,2.59,2.68,130600.0],["2009-08-06",2.7,2.79,2.5,2.51,126900.0],["2009-08-07",2.57,2.68,2.5,2.63,156500.0],["2009-08-10",2.6,2.68,2.52,2.66,95400.0],["2009-08-11",2.64,2.66,2.5,2.51,168300.0],["2009-08-12",2.52,2.59,2.52,2.55,288100.0],["2009-08-13",2.56,2.57,2.5,2.51,120600.0],["2009-08-14",2.54,2.56,2.44,2.52,199700.0],["2009-08-17",2.47,2.49,2.44,2.45,133600.0],["2009-08-18",2.46,2.51,2.46,2.49,75900.0],["2009-08-19",2.45,2.58,2.45,2.54,148000.0],["2009-08-20",2.54,2.58,2.47,2.56,173000.0],["2009-08-21",2.6,2.6,2.5,2.55,199900.0],["2009-08-24",2.56,2.61,2.52,2.61,217900.0],["2009-08-25",2.62,2.69,2.58,2.59,340800.0],["2009-08-26",2.58,2.67,2.57,2.67,369300.0],["2009-08-27",2.62,2.72,2.59,2.71,134700.0],["2009-08-28",2.74,2.74,2.62,2.67,132000.0],["2009-08-31",2.64,2.65,2.58,2.64,150800.0],["2009-09-01",2.61,2.68,2.53,2.53,105200.0],["2009-09-02",2.53,2.59,2.5,2.52,107500.0],["2009-09-03",2.53,2.53,2.48,2.52,70200.0],["2009-09-04",2.5,2.61,2.47,2.6,128800.0],["2009-09-08",2.64,2.64,2.53,2.55,158500.0],["2009-09-09",2.54,2.74,2.53,2.7,337800.0],["2009-09-10",2.7,2.86,2.68,2.85,295700.0],["2009-09-11",2.85,2.9,2.78,2.82,132000.0],["2009-09-14",2.72,2.83,2.62,2.8,129800.0],["2009-09-15",2.78,2.82,2.75,2.81,41100.0],["2009-09-16",2.81,2.95,2.76,2.82,75600.0],["2009-09-17",2.82,2.89,2.76,2.79,97500.0],["2009-09-18",2.8,2.81,2.76,2.8,252400.0],["2009-09-21",2.75,2.9,2.7,2.86,204600.0],["2009-09-22",2.9,2.95,2.79,2.81,328800.0],["2009-09-23",2.85,2.92,2.79,2.82,177200.0],["2009-09-24",2.98,3.55,2.93,3.09,1534000.0],["2009-09-25",3.09,3.1,2.87,3.0,675800.0],["2009-09-28",3.01,3.14,3.0,3.07,255000.0],["2009-09-29",3.1,3.11,2.99,2.99,803600.0],["2009-09-30",2.99,3.04,2.87,2.9,228800.0],["2009-10-01",2.89,2.93,2.82,2.85,120100.0],["2009-10-02",2.82,2.96,2.8,2.93,247800.0],["2009-10-05",2.96,3.19,2.89,3.13,387500.0],["2009-10-06",3.15,3.22,3.11,3.18,101600.0],["2009-10-07",3.17,3.21,3.09,3.18,50500.0],["2009-10-08",3.2,3.2,3.09,3.14,176600.0],["2009-10-09",3.08,3.41,3.08,3.41,306100.0],["2009-10-12",3.47,3.47,3.31,3.37,185000.0],["2009-10-13",3.35,3.4,3.27,3.32,65700.0],["2009-10-14",3.39,3.39,3.22,3.37,97200.0],["2009-10-15",3.32,3.41,3.24,3.4,231600.0],["2009-10-16",3.37,3.42,3.31,3.38,141100.0],["2009-10-19",3.39,3.45,3.33,3.44,116400.0],["2009-10-20",3.45,3.47,3.33,3.33,73700.0],["2009-10-21",3.31,3.4,3.29,3.33,155800.0],["2009-10-22",3.31,3.38,3.26,3.38,128600.0],["2009-10-23",3.39,3.39,3.26,3.32,166000.0],["2009-10-26",3.34,3.45,3.31,3.33,105100.0],["2009-10-27",3.28,3.43,3.25,3.32,116600.0],["2009-10-28",3.26,3.31,3.22,3.22,137800.0],["2009-10-29",3.26,3.31,3.24,3.3,107700.0],["2009-10-30",3.25,3.29,3.22,3.26,162000.0],["2009-11-02",3.28,3.29,3.18,3.29,113700.0],["2009-11-03",3.18,3.31,3.18,3.31,92400.0],["2009-11-04",3.3,3.32,3.21,3.31,328800.0],["2009-11-05",3.31,3.51,3.3,3.51,210300.0],["2009-11-06",3.46,3.51,3.43,3.5,103200.0],["2009-11-09",3.51,3.6,3.45,3.6,109600.0],["2009-11-10",3.58,3.76,3.46,3.74,133100.0],["2009-11-11",3.79,3.85,3.7,3.83,103900.0],["2009-11-12",3.83,3.9,3.73,3.75,110800.0],["2009-11-13",3.76,3.96,3.64,3.96,245200.0],["2009-11-16",4.0,4.2,4.0,4.2,322400.0],["2009-11-17",4.37,4.55,4.37,4.4,421400.0],["2009-11-18",4.4,4.49,4.3,4.34,96700.0],["2009-11-19",4.3,4.3,4.07,4.18,227400.0],["2009-11-20",4.15,4.24,4.1,4.15,123000.0],["2009-11-23",4.15,4.32,4.11,4.28,184200.0],["2009-11-24",4.3,4.3,4.18,4.26,101600.0],["2009-11-25",4.29,4.35,4.1,4.1,47800.0],["2009-11-27",4.0,4.07,3.7,3.94,102000.0],["2009-11-30",3.91,3.94,3.73,3.84,277600.0],["2009-12-01",3.87,3.94,3.84,3.92,124300.0],["2009-12-02",3.91,4.07,3.87,3.94,193200.0],["2009-12-03",3.97,3.98,3.78,3.82,161700.0],["2009-12-04",3.94,4.03,3.83,3.9,424300.0],["2009-12-07",3.89,4.32,3.79,4.22,1087300.0],["2009-12-08",4.18,4.39,3.97,4.16,219100.0],["2009-12-09",4.15,4.38,4.0,4.28,150200.0],["2009-12-10",4.29,4.29,4.0,4.06,211000.0],["2009-12-11",4.1,4.3,4.04,4.19,145500.0],["2009-12-14",4.2,4.29,4.13,4.28,95900.0],["2009-12-15",4.31,4.81,4.31,4.73,880800.0],["2009-12-16",4.81,4.84,4.6,4.78,239700.0],["2009-12-17",4.74,4.83,4.7,4.74,169800.0],["2009-12-18",4.76,4.8,4.56,4.75,421200.0],["2009-12-21",4.72,4.8,4.7,4.77,126800.0],["2009-12-22",4.78,5.0,4.78,4.87,198500.0],["2009-12-23",4.91,5.04,4.86,5.01,302300.0],["2009-12-24",5.05,5.09,4.93,5.03,66300.0],["2009-12-28",5.05,5.2,4.98,5.18,206200.0],["2009-12-29",5.2,5.22,5.1,5.15,145700.0],["2009-12-30",5.19,5.2,5.09,5.19,289400.0],["2009-12-31",5.17,5.25,5.07,5.08,276300.0],["2010-01-04",5.17,5.3,5.15,5.29,206400.0],["2010-01-05",5.3,5.3,5.07,5.1,295900.0],["2010-01-06",5.09,5.14,4.83,4.94,344700.0],["2010-01-07",4.95,4.95,4.78,4.88,295300.0],["2010-01-08",4.87,5.0,4.81,4.95,118900.0],["2010-01-11",5.01,5.09,4.86,5.09,435300.0],["2010-01-12",5.05,5.14,5.05,5.09,151800.0],["2010-01-13",5.1,5.16,5.04,5.11,204400.0],["2010-01-14",5.07,5.38,5.06,5.29,376800.0],["2010-01-15",5.31,5.42,5.17,5.39,397000.0],["2010-01-19",5.45,5.49,5.35,5.47,297500.0],["2010-01-20",5.46,5.51,5.2,5.3,401900.0],["2010-01-21",5.33,5.38,5.19,5.28,268400.0],["2010-01-22",5.29,5.39,5.15,5.19,122800.0],["2010-01-25",5.24,5.3,5.08,5.17,143100.0],["2010-01-26",5.13,5.21,5.01,5.17,261500.0],["2010-01-27",5.12,5.28,5.0,5.16,168000.0],["2010-01-28",5.17,5.36,5.04,5.06,218500.0],["2010-01-29",5.07,5.23,5.04,5.12,190800.0],["2010-02-01",5.12,5.5,5.07,5.35,504000.0],["2010-02-02",5.37,5.37,5.19,5.31,338700.0],["2010-02-03",5.27,5.39,5.16,5.2,333000.0],["2010-02-04",5.17,5.25,4.95,4.96,250800.0],["2010-02-05",4.95,5.07,4.76,4.9,163400.0],["2010-02-08",4.91,4.99,4.82,4.91,79000.0],["2010-02-09",4.97,5.0,4.82,4.85,87400.0],["2010-02-10",4.81,4.98,4.75,4.95,142600.0],["2010-02-11",4.95,5.0,4.75,4.84,182300.0],["2010-02-12",4.8,4.96,4.76,4.95,150500.0],["2010-02-16",4.98,5.01,4.82,5.01,218000.0],["2010-02-17",5.02,5.2,5.01,5.11,493800.0],["2010-02-18",5.09,5.21,5.03,5.17,226600.0],["2010-02-19",5.19,5.28,5.1,5.26,241100.0],["2010-02-22",5.28,5.41,5.23,5.37,162000.0],["2010-02-23",5.35,5.37,5.1,5.35,298300.0],["2010-02-24",5.23,5.51,5.23,5.49,142500.0],["2010-02-25",5.41,5.49,5.33,5.49,200500.0],["2010-02-26",5.47,5.58,5.36,5.5,242500.0],["2010-03-01",5.53,5.91,5.52,5.87,457400.0],["2010-03-02",5.91,5.95,5.69,5.75,331500.0],["2010-03-03",5.78,5.78,5.5,5.52,264800.0],["2010-03-04",5.53,5.56,5.33,5.36,115600.0],["2010-03-05",5.41,5.47,5.34,5.43,250400.0],["2010-03-08",5.43,5.57,5.23,5.27,171900.0],["2010-03-09",5.27,5.4,5.23,5.35,241300.0],["2010-03-10",5.34,5.38,5.25,5.28,173500.0],["2010-03-11",5.23,5.44,5.22,5.43,148100.0],["2010-03-12",5.46,5.53,5.31,5.35,139400.0],["2010-03-15",5.37,5.47,5.25,5.41,186200.0],["2010-03-16",5.46,5.46,5.31,5.44,112900.0],["2010-03-17",5.47,5.63,5.38,5.55,178100.0],["2010-03-18",5.57,5.67,5.4,5.46,85300.0],["2010-03-19",5.5,5.54,5.31,5.4,259500.0],["2010-03-22",5.37,5.6,5.35,5.58,162800.0],["2010-03-23",5.57,5.9,5.47,5.88,298700.0],["2010-03-24",5.86,5.98,5.76,5.84,273000.0],["2010-03-25",5.9,6.09,5.64,5.95,309200.0],["2010-03-26",6.0,6.01,5.84,5.91,121700.0],["2010-03-29",5.91,5.92,5.69,5.7,105600.0],["2010-03-30",5.74,5.88,5.7,5.78,123900.0],["2010-03-31",5.78,6.04,5.78,5.93,215100.0],["2010-04-01",5.95,6.04,5.8,5.93,88500.0],["2010-04-05",5.93,6.03,5.88,6.03,81600.0],["2010-04-06",5.98,6.1,5.93,6.0,71900.0],["2010-04-07",5.98,6.08,5.98,6.07,168900.0],["2010-04-08",6.05,6.09,5.99,6.06,135500.0],["2010-04-09",6.04,6.25,5.99,6.24,140200.0],["2010-04-12",6.24,6.37,6.22,6.31,108000.0],["2010-04-13",6.33,6.49,6.25,6.41,162900.0],["2010-04-14",6.43,6.75,6.38,6.74,135900.0],["2010-04-15",6.72,6.78,6.66,6.77,134100.0],["2010-04-16",6.76,6.8,6.6,6.61,232700.0],["2010-04-19",6.57,6.78,6.28,6.36,445400.0],["2010-04-20",6.42,6.65,6.34,6.65,208600.0],["2010-04-21",6.66,6.66,6.46,6.55,159500.0],["2010-04-22",6.5,6.56,6.19,6.5,91800.0],["2010-04-23",6.48,6.49,6.17,6.27,91400.0],["2010-04-26",6.25,6.38,6.25,6.26,67700.0],["2010-04-27",6.25,6.4,6.1,6.1,121200.0],["2010-04-28",6.12,6.28,6.08,6.19,80200.0],["2010-04-29",6.22,6.53,6.22,6.5,141200.0],["2010-04-30",6.48,6.68,6.34,6.34,163400.0],["2010-05-03",6.39,6.6,6.28,6.58,93100.0],["2010-05-04",6.48,6.48,6.3,6.39,132400.0],["2010-05-05",6.3,6.41,6.2,6.3,137100.0],["2010-05-06",6.15,6.18,5.6,5.77,544200.0],["2010-05-07",5.8,5.88,5.26,5.33,276200.0],["2010-05-10",5.46,5.55,5.2,5.54,160700.0],["2010-05-11",5.43,5.7,5.2,5.63,163500.0],["2010-05-12",5.63,6.0,5.6,5.94,145300.0],["2010-05-13",5.9,5.9,5.63,5.66,116400.0],["2010-05-14",5.63,5.67,5.29,5.34,188100.0],["2010-05-17",5.36,5.47,5.23,5.33,121400.0],["2010-05-18",5.42,5.46,5.16,5.27,150200.0],["2010-05-19",5.23,5.23,5.0,5.06,115000.0],["2010-05-20",5.0,5.0,4.75,4.75,255000.0],["2010-05-21",4.66,4.82,4.6,4.66,182800.0],["2010-05-24",4.64,4.89,4.54,4.61,105600.0],["2010-05-25",4.53,4.61,4.39,4.6,120400.0],["2010-05-26",4.64,4.74,4.44,4.56,316400.0],["2010-05-27",4.68,4.68,4.35,4.67,296900.0],["2010-05-28",4.64,4.64,4.45,4.52,83800.0],["2010-06-01",4.47,4.51,4.35,4.36,125400.0],["2010-06-02",4.36,4.76,4.32,4.75,153000.0],["2010-06-03",4.73,5.05,4.65,5.0,150600.0],["2010-06-04",4.83,4.94,4.6,4.61,181200.0],["2010-06-07",4.61,4.63,4.36,4.36,116500.0],["2010-06-08",4.39,4.48,4.25,4.27,145800.0],["2010-06-09",4.3,4.39,4.15,4.19,108200.0],["2010-06-10",4.27,4.44,4.17,4.3,113000.0],["2010-06-11",4.23,4.61,4.18,4.59,111600.0],["2010-06-14",4.65,4.89,4.52,4.76,145200.0],["2010-06-15",4.83,4.97,4.67,4.87,136200.0],["2010-06-16",4.85,5.35,4.85,5.24,269000.0],["2010-06-17",5.3,5.34,5.02,5.06,86800.0],["2010-06-18",5.1,5.34,4.95,5.19,236900.0],["2010-06-21",5.24,5.3,4.95,4.99,121600.0],["2010-06-22",4.99,5.17,4.95,4.95,117400.0],["2010-06-23",4.94,5.04,4.75,4.85,173200.0],["2010-06-24",4.81,4.94,4.81,4.85,67100.0],["2010-06-25",4.95,5.63,4.95,4.98,1111000.0],["2010-06-28",5.16,5.16,4.95,5.04,106900.0],["2010-06-29",4.93,4.96,4.75,4.79,175500.0],["2010-06-30",4.8,4.86,4.6,4.63,168800.0],["2010-07-01",4.65,4.76,4.29,4.56,153200.0],["2010-07-02",4.59,4.63,4.38,4.45,45800.0],["2010-07-06",4.56,4.72,4.36,4.39,148200.0],["2010-07-07",4.42,4.69,4.41,4.66,166300.0],["2010-07-08",4.73,4.89,4.52,4.58,100000.0],["2010-07-09",4.56,4.73,4.53,4.65,103800.0],["2010-07-12",4.64,4.7,4.42,4.42,52500.0],["2010-07-13",4.51,4.81,4.37,4.8,139500.0],["2010-07-14",4.76,4.85,4.69,4.79,66400.0],["2010-07-15",4.81,4.81,4.46,4.55,76400.0],["2010-07-16",4.5,4.52,4.2,4.25,168800.0],["2010-07-19",4.28,4.37,4.16,4.32,64400.0],["2010-07-20",4.25,4.48,4.21,4.46,115600.0],["2010-07-21",4.51,4.51,4.24,4.25,65200.0],["2010-07-22",4.34,4.64,4.26,4.64,146100.0],["2010-07-23",4.6,4.91,4.44,4.86,193400.0],["2010-07-26",4.88,5.09,4.84,5.0,127800.0],["2010-07-27",5.03,5.04,4.5,4.6,221100.0],["2010-07-28",4.56,4.71,4.42,4.44,93400.0],["2010-07-29",4.48,4.64,4.37,4.54,43200.0],["2010-07-30",4.45,4.79,4.45,4.74,82600.0],["2010-08-02",4.85,4.85,4.57,4.62,85900.0],["2010-08-03",4.58,4.67,4.4,4.44,118700.0],["2010-08-04",4.46,4.55,4.43,4.45,53300.0],["2010-08-05",4.48,4.49,4.35,4.35,90300.0],["2010-08-06",4.27,4.29,4.06,4.14,240700.0],["2010-08-09",4.16,4.19,4.03,4.1,204900.0],["2010-08-10",4.05,4.16,3.98,4.08,114700.0],["2010-08-11",3.97,3.98,3.7,3.74,210000.0],["2010-08-12",3.7,3.83,3.63,3.64,168200.0],["2010-08-13",3.61,3.72,3.43,3.45,224400.0],["2010-08-16",3.44,3.55,3.42,3.48,77200.0],["2010-08-17",3.52,3.56,3.39,3.48,89700.0],["2010-08-18",3.47,3.52,3.4,3.46,63800.0],["2010-08-19",3.45,3.47,3.24,3.37,191500.0],["2010-08-20",3.34,3.52,3.34,3.49,142200.0],["2010-08-23",3.51,3.72,3.35,3.35,100000.0],["2010-08-24",3.28,3.6,3.28,3.35,260400.0],["2010-08-25",3.33,3.43,3.29,3.36,229700.0],["2010-08-26",3.37,3.43,3.25,3.25,99100.0],["2010-08-27",3.31,3.38,3.26,3.37,242300.0],["2010-08-30",3.35,3.4,3.24,3.29,142000.0],["2010-08-31",3.29,3.41,3.26,3.38,129300.0],["2010-09-01",3.46,3.61,3.42,3.61,127400.0],["2010-09-02",3.57,3.72,3.51,3.56,91700.0],["2010-09-03",3.6,3.71,3.51,3.69,82100.0],["2010-09-07",3.68,3.68,3.35,3.38,102300.0],["2010-09-08",3.4,3.47,3.32,3.36,85400.0],["2010-09-09",3.43,3.43,3.3,3.35,82300.0],["2010-09-10",3.38,3.41,3.25,3.4,115500.0],["2010-09-13",3.45,3.49,3.41,3.45,123500.0],["2010-09-14",3.45,3.45,3.3,3.34,91800.0],["2010-09-15",3.31,3.39,3.31,3.36,148300.0],["2010-09-16",3.34,3.34,3.25,3.27,99600.0],["2010-09-17",3.32,3.57,3.18,3.5,572100.0],["2010-09-20",3.52,3.78,3.46,3.75,544800.0],["2010-09-21",3.75,4.16,3.66,3.98,548500.0],["2010-09-22",3.95,4.03,3.83,3.87,159100.0],["2010-09-23",3.84,3.9,3.72,3.78,118300.0],["2010-09-24",3.83,4.09,3.83,4.08,209800.0],["2010-09-27",4.07,4.17,3.84,4.05,179700.0],["2010-09-28",4.05,4.16,3.92,4.16,136000.0],["2010-09-29",4.13,4.13,3.99,4.07,63500.0],["2010-09-30",4.1,4.12,3.99,4.05,136800.0],["2010-10-01",4.1,4.11,4.0,4.07,196400.0],["2010-10-04",4.04,4.13,3.99,4.06,93700.0],["2010-10-05",4.13,4.36,3.97,4.32,128000.0],["2010-10-06",4.31,4.57,4.19,4.55,729600.0],["2010-10-07",4.6,4.6,4.3,4.3,302400.0],["2010-10-08",4.31,4.55,4.19,4.44,188400.0],["2010-10-11",4.45,4.6,4.29,4.52,210900.0],["2010-10-12",4.5,4.55,4.4,4.47,307800.0],["2010-10-13",4.5,4.63,4.38,4.58,130400.0],["2010-10-14",4.56,4.58,4.43,4.57,84400.0],["2010-10-15",4.65,4.65,4.45,4.51,204200.0],["2010-10-18",4.54,4.58,4.41,4.5,105900.0],["2010-10-19",4.42,4.46,4.26,4.3,106500.0],["2010-10-20",4.34,4.4,4.22,4.3,94900.0],["2010-10-21",4.34,4.38,4.03,4.26,114500.0],["2010-10-22",4.21,4.25,4.15,4.2,114200.0],["2010-10-25",4.26,4.37,4.05,4.17,147200.0],["2010-10-26",4.12,4.24,4.09,4.1,98200.0],["2010-10-27",4.06,4.12,3.98,4.04,143300.0],["2010-10-28",4.1,4.15,3.99,4.0,97600.0],["2010-10-29",3.96,4.07,3.93,4.07,159200.0],["2010-11-01",4.1,4.1,3.79,3.94,138800.0],["2010-11-02",4.01,4.18,3.92,4.17,154200.0],["2010-11-03",4.16,4.18,4.05,4.16,67600.0],["2010-11-04",4.27,4.52,4.27,4.47,157700.0],["2010-11-05",4.49,4.51,4.38,4.48,67800.0],["2010-11-08",4.45,4.48,4.35,4.37,54600.0],["2010-11-09",4.39,4.4,4.19,4.26,65800.0],["2010-11-10",4.27,4.68,4.06,4.66,162300.0],["2010-11-11",4.59,4.84,4.59,4.68,116200.0],["2010-11-12",4.61,4.69,4.53,4.53,53400.0],["2010-11-15",4.58,4.58,4.44,4.53,66800.0],["2010-11-16",4.5,4.55,4.43,4.49,169000.0],["2010-11-17",4.49,4.53,4.24,4.31,84200.0],["2010-11-18",4.36,4.52,4.36,4.44,88800.0],["2010-11-19",4.46,4.52,4.28,4.49,149800.0],["2010-11-22",4.79,5.2,4.61,4.99,1021600.0],["2010-11-23",4.92,5.24,4.78,5.2,251800.0],["2010-11-24",5.28,5.43,5.21,5.3,306300.0],["2010-11-26",5.25,5.35,5.05,5.05,41400.0],["2010-11-29",4.99,5.3,4.81,5.22,122100.0],["2010-11-30",5.17,5.3,5.12,5.25,225300.0],["2010-12-01",5.38,5.46,5.27,5.29,553300.0],["2010-12-02",5.32,5.32,5.23,5.29,518100.0],["2010-12-03",5.23,5.34,5.13,5.3,88000.0],["2010-12-06",5.27,5.32,5.24,5.28,65800.0],["2010-12-07",5.35,5.35,5.17,5.23,94700.0],["2010-12-08",5.27,5.28,5.18,5.22,59300.0],["2010-12-09",5.29,5.29,5.15,5.16,95900.0],["2010-12-10",5.16,5.24,5.08,5.22,83200.0],["2010-12-13",5.24,5.3,5.2,5.25,106500.0],["2010-12-14",5.3,5.39,5.25,5.39,188900.0],["2010-12-15",5.36,5.56,5.36,5.47,209900.0],["2010-12-16",5.17,5.71,5.17,5.66,142900.0],["2010-12-17",5.65,5.68,5.52,5.61,190000.0],["2010-12-20",5.61,5.61,5.43,5.54,61100.0],["2010-12-21",5.58,5.6,5.44,5.53,87800.0],["2010-12-22",5.51,5.74,5.46,5.6,99400.0],["2010-12-23",5.59,5.88,5.53,5.86,147300.0],["2010-12-27",5.86,6.06,5.8,6.03,81100.0],["2010-12-28",6.05,6.15,5.98,5.99,160600.0],["2010-12-29",6.0,6.02,5.95,5.99,78900.0],["2010-12-30",6.0,6.03,5.94,5.97,123500.0],["2010-12-31",5.93,5.97,5.72,5.75,122700.0],["2011-01-03",5.82,6.06,5.81,6.01,321500.0],["2011-01-04",6.05,6.14,5.98,6.07,324700.0],["2011-01-05",6.07,6.27,6.04,6.26,301100.0],["2011-01-06",6.28,6.28,6.09,6.16,206700.0],["2011-01-07",6.21,6.41,6.02,6.29,525700.0],["2011-01-10",6.29,6.66,6.23,6.6,261600.0],["2011-01-11",6.66,6.66,6.45,6.58,376600.0],["2011-01-12",6.67,6.74,6.57,6.69,112800.0],["2011-01-13",6.72,6.75,6.64,6.68,121000.0],["2011-01-14",6.7,6.8,6.69,6.77,154600.0],["2011-01-18",6.78,6.88,6.7,6.7,254400.0],["2011-01-19",6.71,7.07,6.65,6.73,1834500.0],["2011-01-20",6.71,6.96,6.65,6.86,379000.0],["2011-01-21",6.96,6.96,6.72,6.75,222800.0],["2011-01-24",6.77,6.8,6.69,6.74,155500.0],["2011-01-25",6.71,6.74,6.4,6.73,250800.0],["2011-01-26",6.75,6.77,6.59,6.68,201800.0],["2011-01-27",6.69,6.89,6.62,6.82,90800.0],["2011-01-28",6.8,6.8,6.32,6.44,202100.0],["2011-01-31",6.49,6.51,6.37,6.47,146600.0],["2011-02-01",6.55,6.78,6.47,6.57,155600.0],["2011-02-02",6.52,6.62,6.27,6.31,151900.0],["2011-02-03",6.26,6.35,6.15,6.28,171700.0],["2011-02-04",6.29,6.51,6.17,6.29,114300.0],["2011-02-07",6.28,6.55,6.21,6.22,121100.0],["2011-02-08",6.22,6.35,6.21,6.35,98800.0],["2011-02-09",6.3,6.55,6.21,6.55,191400.0],["2011-02-10",6.5,6.8,6.18,6.7,422700.0],["2011-02-11",6.7,6.77,6.62,6.74,159300.0],["2011-02-14",6.71,6.86,6.67,6.85,119100.0],["2011-02-15",6.83,6.83,6.69,6.78,130000.0],["2011-02-16",6.84,6.84,6.65,6.71,114400.0],["2011-02-17",6.72,6.75,6.68,6.75,100300.0],["2011-02-18",6.8,7.42,6.8,7.02,624500.0],["2011-02-22",7.5,7.51,6.98,6.99,538600.0],["2011-02-23",6.98,6.98,6.49,6.69,281500.0],["2011-02-24",6.68,6.78,6.53,6.59,204500.0],["2011-02-25",6.6,6.79,6.46,6.71,161000.0],["2011-02-28",6.77,7.13,6.73,6.93,392900.0],["2011-03-01",6.99,7.01,6.53,6.56,140900.0],["2011-03-02",6.52,6.78,6.52,6.76,172400.0],["2011-03-03",6.88,7.14,6.84,7.11,323400.0],["2011-03-04",7.14,7.4,6.96,7.33,218500.0],["2011-03-07",7.4,7.4,7.04,7.18,195700.0],["2011-03-08",7.17,7.39,7.05,7.31,140200.0],["2011-03-09",7.31,7.44,7.19,7.25,172500.0],["2011-03-10",7.15,7.15,6.67,6.79,255700.0],["2011-03-11",6.76,6.95,6.52,6.91,164000.0],["2011-03-14",6.83,7.15,6.66,6.77,142400.0],["2011-03-15",6.52,6.81,6.44,6.76,241500.0],["2011-03-16",6.75,6.8,6.37,6.59,190100.0],["2011-03-17",6.68,6.68,6.43,6.49,114000.0],["2011-03-18",6.53,6.73,6.51,6.73,185700.0],["2011-03-21",6.82,7.05,6.82,6.99,168800.0],["2011-03-22",6.99,7.06,6.86,7.0,46900.0],["2011-03-23",7.0,7.44,6.9,7.37,303900.0],["2011-03-24",7.42,7.49,7.17,7.49,149500.0],["2011-03-25",7.5,7.66,7.29,7.56,255500.0],["2011-03-28",7.61,7.81,7.6,7.67,143700.0],["2011-03-29",7.79,7.86,7.7,7.8,108900.0],["2011-03-30",7.81,7.85,7.7,7.79,240000.0],["2011-03-31",7.63,7.87,7.63,7.86,111400.0],["2011-04-01",7.88,8.15,7.79,8.13,322200.0],["2011-04-04",8.19,8.33,7.85,7.86,160800.0],["2011-04-05",7.86,8.21,7.45,8.18,376300.0],["2011-04-06",8.22,8.34,8.07,8.32,140800.0],["2011-04-07",8.33,8.34,8.11,8.12,182100.0],["2011-04-08",8.2,8.6,8.06,8.57,324100.0],["2011-04-11",8.6,8.69,8.39,8.47,129200.0],["2011-04-12",8.45,8.51,8.29,8.46,172000.0],["2011-04-13",8.52,8.52,8.1,8.2,143700.0],["2011-04-14",8.1,8.67,8.1,8.64,111200.0],["2011-04-15",8.59,8.88,8.44,8.73,191500.0],["2011-04-18",8.56,8.56,8.25,8.32,146600.0],["2011-04-19",8.35,8.51,8.32,8.41,77100.0],["2011-04-20",8.59,8.69,8.53,8.57,140600.0],["2011-04-21",8.63,8.63,8.44,8.5,68700.0],["2011-04-25",8.53,8.54,8.44,8.48,92900.0],["2011-04-26",8.55,8.79,8.41,8.53,208000.0],["2011-04-27",8.51,8.74,8.47,8.57,87000.0],["2011-04-28",8.56,8.85,8.55,8.82,225000.0],["2011-04-29",8.85,9.0,8.61,8.81,188000.0],["2011-05-02",8.88,8.88,8.63,8.65,133000.0],["2011-05-03",8.63,8.67,8.53,8.64,97000.0],["2011-05-04",8.62,8.69,8.19,8.29,179100.0],["2011-05-05",8.15,8.46,8.0,8.3,222000.0],["2011-05-06",8.43,8.43,7.86,8.09,231000.0],["2011-05-09",8.06,8.26,7.92,8.06,287000.0],["2011-05-10",8.06,8.14,7.82,8.0,151100.0],["2011-05-11",7.95,7.95,7.45,7.55,277300.0],["2011-05-12",7.47,7.9,7.3,7.77,170000.0],["2011-05-13",7.79,7.79,7.36,7.52,114000.0],["2011-05-16",7.43,7.59,7.14,7.5,258600.0],["2011-05-17",7.42,7.55,7.06,7.12,281600.0],["2011-05-18",7.18,7.44,7.18,7.41,357300.0],["2011-05-19",7.46,7.86,7.41,7.81,311600.0],["2011-05-20",7.73,7.73,7.5,7.68,311600.0],["2011-05-23",7.45,7.87,7.43,7.84,263500.0],["2011-05-24",7.89,8.06,7.77,7.97,241100.0],["2011-05-25",7.96,8.54,7.86,8.39,528800.0],["2011-05-26",8.32,8.56,8.27,8.45,208900.0],["2011-05-27",8.49,8.7,8.44,8.62,168700.0],["2011-05-31",8.71,8.71,8.42,8.62,324300.0],["2011-06-01",8.58,8.58,8.31,8.5,346200.0],["2011-06-02",8.5,8.63,8.45,8.55,180600.0],["2011-06-03",8.34,8.57,8.04,8.19,188000.0],["2011-06-06",8.17,8.34,8.05,8.25,324800.0],["2011-06-07",8.37,8.37,8.18,8.26,111100.0],["2011-06-08",8.21,8.35,8.14,8.2,178800.0],["2011-06-09",8.25,8.37,8.15,8.2,225100.0],["2011-06-10",8.15,8.31,8.15,8.25,349200.0],["2011-06-13",8.3,8.3,8.14,8.25,142300.0],["2011-06-14",8.36,8.65,8.22,8.39,333100.0],["2011-06-15",8.28,8.55,8.25,8.36,487100.0],["2011-06-16",8.37,8.47,8.15,8.26,294200.0],["2011-06-17",8.34,8.34,7.99,8.17,313100.0],["2011-06-20",8.12,8.25,8.08,8.19,89300.0],["2011-06-21",8.25,8.46,8.13,8.28,213100.0],["2011-06-22",8.24,8.29,8.1,8.15,147400.0],["2011-06-23",8.01,8.32,7.89,8.29,107400.0],["2011-06-24",8.31,8.32,8.11,8.16,517300.0],["2011-06-27",8.19,8.41,8.18,8.29,103300.0],["2011-06-28",8.35,8.44,8.25,8.43,132900.0],["2011-06-29",8.46,8.57,8.38,8.5,92500.0],["2011-06-30",8.56,8.58,8.47,8.53,97000.0],["2011-07-01",8.55,8.91,8.55,8.87,201800.0],["2011-07-05",8.85,9.03,8.85,8.95,299100.0],["2011-07-06",8.95,9.39,8.9,9.38,481500.0],["2011-07-07",9.5,10.05,9.38,9.99,773400.0],["2011-07-08",9.8,10.1,9.5,9.93,353800.0],["2011-07-11",9.75,9.88,9.46,9.59,193900.0],["2011-07-12",9.48,9.8,9.35,9.51,113300.0],["2011-07-13",9.55,9.94,9.5,9.75,138500.0],["2011-07-14",9.75,9.85,9.53,9.7,217100.0],["2011-07-15",9.71,9.95,9.64,9.82,151700.0],["2011-07-18",9.75,9.9,9.43,9.86,235700.0],["2011-07-19",9.9,10.1,9.72,9.89,293300.0],["2011-07-20",9.84,9.84,9.39,9.69,67300.0],["2011-07-21",9.77,9.97,9.57,9.82,121200.0],["2011-07-22",9.84,9.9,9.47,9.77,76200.0],["2011-07-25",9.6,9.67,9.23,9.25,142100.0],["2011-07-26",9.28,9.29,8.81,8.87,312100.0],["2011-07-27",8.77,8.91,8.4,8.52,295700.0],["2011-07-28",8.64,9.42,8.64,9.4,546000.0],["2011-07-29",9.22,9.5,8.79,9.2,277500.0],["2011-08-01",9.36,9.36,8.91,9.14,208500.0],["2011-08-02",9.08,9.37,8.75,8.78,267900.0],["2011-08-03",8.75,8.91,8.43,8.56,320200.0],["2011-08-04",8.26,8.53,7.67,7.73,446700.0],["2011-08-05",7.81,8.0,7.0,7.45,344000.0],["2011-08-08",7.64,7.68,6.7,6.76,585600.0],["2011-08-09",7.0,7.58,6.56,7.57,610100.0],["2011-08-10",7.29,8.16,6.87,6.91,391500.0],["2011-08-11",6.98,7.35,6.74,7.18,320300.0],["2011-08-12",7.34,7.34,7.07,7.29,186700.0],["2011-08-15",7.36,7.62,7.31,7.62,181300.0],["2011-08-16",7.49,7.6,7.22,7.29,165600.0],["2011-08-17",7.37,7.5,7.15,7.23,96400.0],["2011-08-18",6.94,6.99,6.63,6.7,267300.0],["2011-08-19",6.5,6.98,6.41,6.44,198400.0],["2011-08-22",6.67,6.7,6.29,6.36,108800.0],["2011-08-23",6.4,7.07,6.31,7.06,216800.0],["2011-08-24",7.11,7.22,6.86,7.15,138300.0],["2011-08-25",7.24,7.24,6.83,6.98,144100.0],["2011-08-26",6.87,7.29,6.83,7.27,142900.0],["2011-08-29",7.37,7.82,7.3,7.77,116400.0],["2011-08-30",7.68,7.68,7.35,7.56,164900.0],["2011-08-31",7.63,7.8,7.16,7.33,175200.0],["2011-09-01",7.32,7.56,6.9,6.95,115300.0],["2011-09-02",6.75,6.98,6.72,6.86,204800.0],["2011-09-06",6.57,6.96,6.46,6.94,159500.0],["2011-09-07",7.11,7.32,6.95,7.31,174200.0],["2011-09-08",7.29,7.5,7.21,7.42,186200.0],["2011-09-09",7.29,7.33,6.87,7.03,209300.0],["2011-09-12",6.86,7.29,6.86,7.21,137300.0],["2011-09-13",7.24,7.48,7.14,7.33,132300.0],["2011-09-14",7.41,7.66,7.14,7.51,163600.0],["2011-09-15",7.62,7.62,7.24,7.48,154000.0],["2011-09-16",7.55,7.86,7.54,7.84,335300.0],["2011-09-19",7.63,7.94,7.53,7.87,226900.0],["2011-09-20",7.89,7.9,7.47,7.49,377800.0],["2011-09-21",7.48,7.73,7.28,7.6,376400.0],["2011-09-22",7.32,7.38,7.1,7.27,461500.0],["2011-09-23",7.26,7.48,6.94,7.2,370200.0],["2011-09-26",7.29,7.56,7.02,7.53,242500.0],["2011-09-27",7.75,8.43,7.71,8.27,488600.0],["2011-09-28",8.24,8.27,7.97,8.01,309300.0],["2011-09-29",8.26,8.27,7.95,8.2,208800.0],["2011-09-30",8.06,8.23,7.94,7.96,240800.0],["2011-10-03",7.87,8.18,7.74,7.74,348200.0],["2011-10-04",7.71,8.5,7.52,8.49,333500.0],["2011-10-05",8.5,9.04,8.23,8.88,342300.0],["2011-10-06",8.9,9.04,8.57,8.99,225900.0],["2011-10-07",8.96,9.05,8.71,8.77,203600.0],["2011-10-10",8.94,9.23,8.68,9.22,288900.0],["2011-10-11",9.14,9.27,8.92,9.16,241000.0],["2011-10-12",9.29,9.34,9.01,9.1,314200.0],["2011-10-13",9.02,9.08,8.79,8.82,249700.0],["2011-10-14",8.95,9.17,8.59,9.17,152500.0],["2011-10-17",9.04,9.1,8.61,8.69,156000.0],["2011-10-18",8.72,9.11,8.52,9.02,193900.0],["2011-10-19",9.03,9.21,8.73,8.81,109200.0],["2011-10-20",8.81,9.29,8.61,9.2,222700.0],["2011-10-21",9.35,9.35,8.91,9.06,217400.0],["2011-10-24",9.08,9.35,8.9,9.29,139400.0],["2011-10-25",9.2,9.23,8.94,8.97,128500.0],["2011-10-26",9.15,9.35,8.97,9.28,252500.0],["2011-10-27",9.49,9.67,9.26,9.62,313900.0],["2011-10-28",9.58,9.75,9.44,9.63,250500.0],["2011-10-31",9.41,9.49,9.03,9.29,174500.0],["2011-11-01",8.8,9.28,8.57,9.07,373600.0],["2011-11-02",9.27,9.42,8.99,9.36,356000.0],["2011-11-03",9.57,9.57,9.12,9.3,193400.0],["2011-11-04",9.16,9.18,8.8,8.86,174700.0],["2011-11-07",8.86,9.0,8.49,8.88,191400.0],["2011-11-08",8.96,9.13,8.74,9.09,158100.0],["2011-11-09",8.77,9.0,8.57,8.59,159600.0],["2011-11-10",8.69,8.8,8.45,8.58,136200.0],["2011-11-11",8.72,8.84,8.56,8.77,169000.0],["2011-11-14",8.72,8.72,8.28,8.3,280500.0],["2011-11-15",8.22,8.45,8.12,8.38,165600.0],["2011-11-16",8.29,8.54,8.24,8.36,389600.0],["2011-11-17",8.35,8.5,8.26,8.48,247300.0],["2011-11-18",8.48,8.67,8.38,8.63,169400.0],["2011-11-21",8.43,8.55,8.28,8.43,126600.0],["2011-11-22",8.42,8.56,8.31,8.31,80100.0],["2011-11-23",8.24,8.35,7.91,7.93,165600.0],["2011-11-25",7.86,8.04,7.72,7.72,120700.0],["2011-11-28",8.02,8.21,7.79,7.86,241200.0],["2011-11-29",7.89,8.59,7.89,8.55,668700.0],["2011-11-30",8.87,9.5,8.87,9.5,984100.0],["2011-12-01",9.49,9.74,9.26,9.4,445300.0],["2011-12-02",9.53,9.67,9.4,9.5,176000.0],["2011-12-05",9.67,9.9,9.49,9.89,275900.0],["2011-12-06",9.91,9.96,9.8,9.85,229200.0],["2011-12-07",9.79,9.85,9.52,9.78,148100.0],["2011-12-08",9.68,9.79,9.46,9.47,242100.0],["2011-12-09",9.53,9.57,9.25,9.39,550600.0],["2011-12-12",9.22,9.31,9.12,9.27,192900.0],["2011-12-13",9.37,9.49,9.06,9.16,306300.0],["2011-12-14",9.07,9.23,8.76,8.86,207200.0],["2011-12-15",9.04,9.05,8.87,8.96,291400.0],["2011-12-16",9.04,9.14,8.93,9.06,263000.0],["2011-12-19",9.1,9.29,8.75,8.76,148400.0],["2011-12-20",8.97,9.54,8.95,9.5,411200.0],["2011-12-21",9.5,9.62,9.29,9.5,161000.0],["2011-12-22",9.56,9.6,9.29,9.33,107100.0],["2011-12-23",9.37,9.37,9.12,9.16,76600.0],["2011-12-27",9.1,9.51,8.9,9.5,124700.0],["2011-12-28",9.48,9.48,8.97,9.01,96200.0],["2011-12-29",9.03,9.31,9.02,9.17,103200.0],["2011-12-30",9.14,9.24,9.07,9.11,125100.0],["2012-01-03",9.35,9.55,9.23,9.51,233700.0],["2012-01-04",9.49,9.55,9.3,9.32,145800.0],["2012-01-05",9.41,9.69,9.18,9.57,250100.0],["2012-01-06",9.6,9.96,9.42,9.86,246000.0],["2012-01-09",9.89,9.89,9.43,9.44,152300.0],["2012-01-10",9.57,9.88,9.53,9.77,273600.0],["2012-01-11",9.69,9.83,9.62,9.79,107800.0],["2012-01-12",9.79,9.97,9.17,9.94,159500.0],["2012-01-13",9.76,9.87,9.64,9.8,93000.0],["2012-01-17",9.92,9.98,9.78,9.88,214300.0],["2012-01-18",9.89,10.95,9.76,10.84,1109100.0],["2012-01-19",10.88,11.57,10.8,11.15,843000.0],["2012-01-20",11.16,11.5,11.06,11.24,575900.0],["2012-01-23",11.17,11.57,11.16,11.29,334300.0],["2012-01-24",11.2,11.27,10.92,10.94,474200.0],["2012-01-25",10.93,11.17,10.69,11.15,390600.0],["2012-01-26",11.2,11.2,10.88,11.06,144300.0],["2012-01-27",10.98,11.25,10.98,11.21,150500.0],["2012-01-30",11.08,11.58,11.07,11.08,524600.0],["2012-01-31",11.14,11.23,10.79,11.12,256000.0],["2012-02-01",11.21,11.45,11.14,11.42,331000.0],["2012-02-02",11.46,11.5,11.18,11.23,222800.0],["2012-02-03",11.42,11.5,11.24,11.35,246800.0],["2012-02-06",11.25,11.78,11.1,11.56,449600.0],["2012-02-07",11.56,11.6,11.13,11.22,209000.0],["2012-02-08",11.25,11.25,10.78,11.0,443800.0],["2012-02-09",10.25,11.15,10.0,10.8,925200.0],["2012-02-10",10.49,10.66,10.27,10.42,401100.0],["2012-02-13",10.54,10.72,10.34,10.6,410800.0],["2012-02-14",10.52,10.71,10.5,10.69,178500.0],["2012-02-15",10.74,10.74,10.4,10.46,155700.0],["2012-02-16",10.46,10.84,10.4,10.76,127500.0],["2012-02-17",10.78,10.82,10.33,10.46,188000.0],["2012-02-21",10.44,10.51,10.13,10.24,149900.0],["2012-02-22",10.19,10.28,10.02,10.1,153300.0],["2012-02-23",10.09,10.52,10.09,10.51,333200.0],["2012-02-24",10.53,10.94,10.36,10.84,200200.0],["2012-02-27",10.7,10.7,10.31,10.37,291700.0],["2012-02-28",10.35,10.41,10.11,10.23,127600.0],["2012-02-29",10.26,10.31,10.01,10.03,141800.0],["2012-03-01",10.08,10.35,10.01,10.04,134100.0],["2012-03-02",10.05,10.17,9.7,9.71,333000.0],["2012-03-05",9.68,9.97,9.66,9.83,231200.0],["2012-03-06",9.67,9.68,9.44,9.45,234000.0],["2012-03-07",9.48,9.68,9.3,9.33,241400.0],["2012-03-08",9.4,9.53,9.28,9.45,178800.0],["2012-03-09",9.47,9.73,9.38,9.48,204800.0],["2012-03-12",9.48,9.58,9.36,9.42,130100.0],["2012-03-13",9.52,9.69,9.36,9.68,157200.0],["2012-03-14",9.65,9.84,9.6,9.69,100100.0],["2012-03-15",9.7,10.13,9.6,10.13,378200.0],["2012-03-16",10.16,10.35,10.02,10.33,390300.0],["2012-03-19",10.31,10.71,10.17,10.56,159400.0],["2012-03-20",10.46,10.77,10.41,10.6,501800.0],["2012-03-21",10.94,11.14,10.75,11.0,612100.0],["2012-03-22",10.96,10.96,10.66,10.83,248900.0],["2012-03-23",10.85,10.85,10.61,10.71,312800.0],["2012-03-26",10.88,11.05,10.82,11.05,172000.0],["2012-03-27",11.21,11.6,11.21,11.43,459500.0],["2012-03-28",11.38,11.5,11.18,11.39,276800.0],["2012-03-29",11.3,11.5,11.3,11.47,214400.0],["2012-03-30",11.53,11.58,11.44,11.49,395900.0],["2012-04-02",11.43,11.51,11.33,11.51,256700.0],["2012-04-03",11.44,11.51,11.42,11.47,220800.0],["2012-04-04",11.3,11.44,11.15,11.29,220200.0],["2012-04-05",11.24,11.29,11.08,11.18,186800.0],["2012-04-09",10.96,11.11,10.8,10.88,257400.0],["2012-04-10",11.04,11.12,10.53,10.56,402900.0],["2012-04-11",10.69,10.7,10.47,10.6,226000.0],["2012-04-12",10.58,10.69,10.54,10.59,187600.0],["2012-04-13",10.52,10.59,10.31,10.41,145500.0],["2012-04-16",10.44,10.47,10.19,10.37,74200.0],["2012-04-17",10.48,10.6,10.38,10.51,150100.0],["2012-04-18",10.44,10.48,10.3,10.37,84300.0],["2012-04-19",10.4,10.63,10.31,10.57,248600.0],["2012-04-20",10.68,10.98,10.5,10.93,345100.0],["2012-04-23",10.75,11.04,10.7,10.85,330300.0],["2012-04-24",10.88,11.04,10.73,11.02,135300.0],["2012-04-25",11.19,11.45,11.12,11.44,268700.0],["2012-04-26",11.4,11.47,11.35,11.36,140300.0],["2012-04-27",11.36,11.48,11.19,11.45,318700.0],["2012-04-30",11.48,11.5,11.34,11.47,212000.0],["2012-05-01",11.45,11.48,10.95,11.17,396600.0],["2012-05-02",11.27,11.28,10.96,11.07,309100.0],["2012-05-03",10.96,11.06,10.46,10.51,322500.0],["2012-05-04",10.45,10.57,10.06,10.06,239300.0],["2012-05-07",10.04,10.43,9.62,10.37,254000.0],["2012-05-08",10.27,10.65,10.07,10.64,218800.0],["2012-05-09",10.43,10.85,10.35,10.82,403500.0],["2012-05-10",10.91,11.2,10.82,11.17,288000.0],["2012-05-11",11.06,11.17,9.55,9.85,1738100.0],["2012-05-14",9.73,9.81,8.9,9.1,1444800.0],["2012-05-15",9.1,9.1,9.1,9.1,0.0],["2012-05-16",12.0,12.28,10.32,10.95,7598000.0],["2012-05-17",11.02,11.07,10.0,10.43,831400.0],["2012-05-18",10.45,10.82,9.9,10.4,796300.0],["2012-05-21",10.5,10.98,10.41,10.82,455400.0],["2012-05-22",10.85,10.98,10.24,10.32,358300.0],["2012-05-23",10.21,10.43,10.01,10.42,306000.0],["2012-05-24",10.43,10.65,10.39,10.58,296100.0],["2012-05-25",10.56,10.68,10.21,10.37,269600.0],["2012-05-29",10.52,10.61,10.18,10.5,243100.0],["2012-05-30",10.41,10.49,10.21,10.31,205500.0],["2012-05-31",10.3,10.42,10.0,10.35,342900.0],["2012-06-01",10.06,10.31,9.91,10.08,406400.0],["2012-06-04",10.18,10.35,9.98,10.11,303200.0],["2012-06-05",10.01,10.26,9.9,9.95,306700.0],["2012-06-06",10.07,10.42,9.93,10.22,654400.0],["2012-06-07",10.43,10.54,10.2,10.38,363400.0],["2012-06-08",10.38,10.7,10.15,10.53,364700.0],["2012-06-11",10.64,10.82,10.19,10.21,335300.0],["2012-06-12",10.24,10.24,10.01,10.19,301100.0],["2012-06-13",10.15,10.2,9.9,9.96,589600.0],["2012-06-14",9.98,10.15,9.92,10.04,575400.0],["2012-06-15",10.08,10.42,10.08,10.4,443900.0],["2012-06-18",10.29,10.57,10.2,10.48,283800.0],["2012-06-19",10.51,10.66,10.26,10.62,398400.0],["2012-06-20",10.63,10.93,10.46,10.74,241000.0],["2012-06-21",10.7,10.71,10.16,10.2,177300.0],["2012-06-22",10.24,10.39,10.16,10.37,414000.0],["2012-06-25",10.14,10.36,10.06,10.25,106900.0],["2012-06-26",10.25,10.42,10.23,10.27,100800.0],["2012-06-27",10.36,10.71,10.33,10.48,169200.0],["2012-06-28",10.44,10.49,10.1,10.32,173500.0],["2012-06-29",10.6,11.28,10.24,11.24,580000.0],["2012-07-02",11.32,11.52,11.0,11.5,650900.0],["2012-07-03",11.56,12.19,11.4,12.1,772100.0],["2012-07-05",12.6,13.65,12.44,13.36,6214100.0],["2012-07-06",13.1,13.59,12.76,13.19,2106400.0],["2012-07-09",13.22,14.01,13.21,13.38,2481500.0],["2012-07-10",12.84,13.36,12.1,12.34,1530900.0],["2012-07-11",12.71,12.78,12.3,12.51,3967800.0],["2012-07-12",12.34,12.42,12.3,12.33,1253600.0],["2012-07-13",12.43,12.44,11.79,12.32,1362200.0],["2012-07-16",12.33,12.4,12.29,12.32,610200.0],["2012-07-17",12.48,12.48,11.8,12.0,1052800.0],["2012-07-18",11.98,12.15,11.83,11.89,601100.0],["2012-07-19",11.94,11.97,11.54,11.75,525000.0],["2012-07-20",11.59,11.71,11.01,11.15,579100.0],["2012-07-23",11.02,11.06,10.68,10.75,610100.0],["2012-07-24",10.76,10.87,10.44,10.56,723100.0],["2012-07-25",10.68,10.86,10.57,10.85,808200.0],["2012-07-26",11.01,11.01,10.73,10.84,492100.0],["2012-07-27",10.86,11.18,10.74,11.15,679800.0],["2012-07-30",11.17,11.2,10.64,10.72,533300.0],["2012-07-31",10.7,10.9,10.57,10.61,1057200.0],["2012-08-01",10.73,10.85,10.42,10.42,604200.0],["2012-08-02",10.4,10.55,10.19,10.27,346200.0],["2012-08-03",10.43,10.76,10.34,10.67,416400.0],["2012-08-06",10.65,10.89,10.56,10.59,434300.0],["2012-08-07",10.68,10.78,10.4,10.42,468900.0],["2012-08-08",10.17,10.32,9.6,9.84,1819700.0],["2012-08-09",9.79,9.94,9.72,9.75,741100.0],["2012-08-10",9.93,10.35,9.88,10.12,614400.0],["2012-08-13",10.13,10.13,9.78,9.94,525700.0],["2012-08-14",10.02,10.16,9.74,9.76,537800.0],["2012-08-15",9.76,10.15,9.76,10.13,604600.0],["2012-08-16",10.12,10.57,10.04,10.48,612300.0],["2012-08-17",10.5,10.85,10.49,10.71,728700.0],["2012-08-20",10.71,10.78,10.47,10.52,332000.0],["2012-08-21",10.55,10.94,10.55,10.76,546200.0],["2012-08-22",10.75,11.05,10.46,10.88,753500.0],["2012-08-23",10.85,11.0,10.63,10.72,328700.0],["2012-08-24",10.65,10.97,10.62,10.94,634900.0],["2012-08-27",11.0,11.1,10.68,10.71,495000.0],["2012-08-28",10.69,10.81,10.16,10.22,808000.0],["2012-08-29",10.22,10.35,9.82,9.82,997700.0],["2012-08-30",9.8,9.81,9.39,9.67,944900.0],["2012-08-31",9.77,9.82,9.48,9.71,671300.0],["2012-09-04",9.74,9.93,9.54,9.66,399800.0],["2012-09-05",9.62,9.68,9.42,9.44,460700.0],["2012-09-06",9.54,9.78,9.44,9.74,486700.0],["2012-09-07",9.85,9.85,9.68,9.75,325800.0],["2012-09-10",9.73,9.76,9.42,9.73,489600.0],["2012-09-11",9.76,10.35,9.76,10.25,513000.0],["2012-09-12",10.24,10.35,10.09,10.2,528800.0],["2012-09-13",10.18,10.47,10.06,10.19,407400.0],["2012-09-14",10.29,10.46,10.11,10.22,339800.0],["2012-09-17",10.43,10.51,10.34,10.39,403600.0],["2012-09-18",10.35,10.64,10.27,10.61,380700.0],["2012-09-19",10.64,10.79,10.5,10.66,447400.0],["2012-09-20",10.55,10.84,10.52,10.76,652600.0],["2012-09-21",10.9,11.37,10.75,11.35,1336500.0],["2012-09-24",11.29,11.29,10.92,10.99,392300.0],["2012-09-25",11.02,11.02,10.61,10.64,598000.0],["2012-09-26",10.64,10.87,10.6,10.79,289800.0],["2012-09-27",10.85,10.86,10.64,10.71,311200.0],["2012-09-28",11.29,11.43,11.09,11.11,1346800.0],["2012-10-01",11.25,11.34,11.05,11.2,546900.0],["2012-10-02",11.22,11.28,10.84,10.89,438300.0],["2012-10-03",10.88,10.88,10.67,10.74,340800.0],["2012-10-04",10.83,10.83,10.51,10.71,216800.0],["2012-10-05",10.71,10.71,10.46,10.59,621500.0],["2012-10-08",10.56,10.58,10.4,10.43,300700.0],["2012-10-09",10.45,10.64,10.1,10.21,502400.0],["2012-10-10",10.59,11.0,10.35,10.4,1062000.0],["2012-10-11",10.57,10.69,10.24,10.25,493500.0],["2012-10-12",10.28,10.37,9.69,9.85,620700.0],["2012-10-15",9.88,9.94,9.72,9.85,253800.0],["2012-10-16",9.83,9.94,9.55,9.69,427100.0],["2012-10-17",9.71,9.71,9.51,9.59,390900.0],["2012-10-18",9.54,9.57,9.43,9.5,385400.0],["2012-10-19",9.4,9.41,9.2,9.3,344700.0],["2012-10-22",9.31,9.43,9.19,9.43,309900.0],["2012-10-23",9.33,9.37,9.01,9.31,485200.0],["2012-10-24",9.37,9.48,9.13,9.17,280400.0],["2012-10-25",9.25,9.26,8.91,8.93,435300.0],["2012-10-26",8.96,9.09,8.9,9.02,217500.0],["2012-10-31",9.06,9.06,8.89,9.06,725400.0],["2012-11-01",9.06,9.16,8.86,9.01,412300.0],["2012-11-02",9.06,9.06,8.65,8.85,736800.0],["2012-11-05",8.84,9.19,8.8,9.13,280800.0],["2012-11-06",9.16,9.38,9.03,9.1,247100.0],["2012-11-07",9.15,9.3,8.66,8.66,434900.0],["2012-11-08",8.02,8.32,6.79,7.61,4433900.0],["2012-11-09",7.5,7.85,7.3,7.33,936300.0],["2012-11-12",7.34,7.6,7.3,7.52,365300.0],["2012-11-13",7.44,7.63,7.43,7.47,455600.0],["2012-11-14",7.49,7.68,7.29,7.38,624800.0],["2012-11-15",7.35,7.43,6.93,7.01,482800.0],["2012-11-16",7.04,7.04,6.77,6.9,497400.0],["2012-11-19",7.01,7.21,6.98,7.17,401900.0],["2012-11-20",7.25,7.65,7.15,7.64,722300.0],["2012-11-21",7.7,8.02,7.69,7.75,532400.0],["2012-11-23",7.8,7.86,7.69,7.75,136300.0],["2012-11-26",7.72,7.88,7.68,7.76,312900.0],["2012-11-27",7.8,7.83,7.67,7.75,394800.0],["2012-11-28",7.66,7.89,7.65,7.73,441100.0],["2012-11-29",7.83,7.95,7.74,7.74,362700.0],["2012-11-30",7.78,7.79,7.56,7.7,466900.0],["2012-12-03",7.75,7.79,7.57,7.6,298700.0],["2012-12-04",7.66,7.72,7.56,7.65,279200.0],["2012-12-05",7.68,7.68,7.48,7.6,301100.0],["2012-12-06",7.6,7.64,7.55,7.6,196200.0],["2012-12-07",7.67,7.7,7.42,7.45,319000.0],["2012-12-10",7.49,7.64,7.39,7.43,366200.0],["2012-12-11",7.47,7.51,7.34,7.36,569600.0],["2012-12-12",7.42,7.42,7.27,7.29,380800.0],["2012-12-13",7.28,7.33,7.08,7.1,311300.0],["2012-12-14",7.09,7.18,7.03,7.13,425300.0],["2012-12-17",7.19,7.25,7.03,7.21,262600.0],["2012-12-18",7.22,7.45,7.16,7.38,459600.0],["2012-12-19",7.37,7.39,7.25,7.32,225500.0],["2012-12-20",7.31,7.31,7.05,7.08,717000.0],["2012-12-21",7.0,7.13,6.85,7.0,1094600.0],["2012-12-24",7.03,7.03,6.88,6.89,225600.0],["2012-12-26",6.93,6.98,6.8,6.83,326400.0],["2012-12-27",6.82,6.82,6.58,6.77,487400.0],["2012-12-28",6.7,6.76,6.63,6.69,603000.0],["2012-12-31",6.68,7.2,6.56,7.18,646200.0],["2013-01-02",7.39,7.52,7.19,7.25,501600.0],["2013-01-03",7.26,7.31,7.09,7.19,254400.0],["2013-01-04",7.22,7.36,7.17,7.3,227500.0],["2013-01-07",7.23,7.3,6.99,7.03,388800.0],["2013-01-08",7.02,7.15,7.0,7.05,252800.0],["2013-01-09",7.11,7.24,7.08,7.19,282300.0],["2013-01-10",7.24,7.34,7.2,7.3,269700.0],["2013-01-11",7.33,7.34,7.22,7.25,168000.0],["2013-01-14",7.26,7.34,7.16,7.19,192400.0],["2013-01-15",7.15,7.34,7.15,7.27,244000.0],["2013-01-16",7.23,7.28,7.12,7.12,161100.0],["2013-01-17",7.13,7.2,6.94,6.98,366800.0],["2013-01-18",6.97,7.05,6.91,7.01,267800.0],["2013-01-22",7.03,7.06,6.89,7.0,357000.0],["2013-01-23",7.03,7.05,6.84,6.86,352800.0],["2013-01-24",6.87,7.02,6.82,6.9,534800.0],["2013-01-25",6.93,6.99,6.85,6.93,340200.0],["2013-01-28",6.92,7.04,6.91,7.0,355200.0],["2013-01-29",7.0,7.42,6.9,7.37,894100.0],["2013-01-30",7.33,7.38,7.0,7.02,641600.0],["2013-01-31",7.03,7.21,7.02,7.05,335000.0],["2013-02-01",7.09,7.12,6.97,7.02,313900.0],["2013-02-04",6.99,6.99,6.85,6.91,503000.0],["2013-02-05",6.94,7.05,6.87,6.96,344700.0],["2013-02-06",6.91,7.05,6.86,7.02,445500.0],["2013-02-07",6.8,6.83,5.98,6.1,2148700.0],["2013-02-08",6.09,6.18,6.02,6.08,486300.0],["2013-02-11",6.03,6.04,5.84,5.85,758400.0],["2013-02-12",5.84,6.0,5.84,5.85,436200.0],["2013-02-13",5.85,5.94,5.82,5.82,299000.0],["2013-02-14",5.82,5.91,5.75,5.83,417300.0],["2013-02-15",5.87,5.98,5.73,5.96,701800.0],["2013-02-19",5.97,6.12,5.96,6.08,531400.0],["2013-02-20",6.08,6.15,5.93,5.93,227500.0],["2013-02-21",5.92,5.98,5.74,5.78,248100.0],["2013-02-22",5.81,5.89,5.68,5.7,304100.0],["2013-02-25",5.72,5.76,5.54,5.54,258300.0],["2013-02-26",5.56,5.63,5.48,5.52,303300.0],["2013-02-27",5.52,5.66,5.39,5.48,357700.0],["2013-02-28",5.52,5.6,5.42,5.56,468900.0],["2013-03-01",5.49,5.66,5.44,5.58,911400.0],["2013-03-04",5.55,5.65,5.34,5.42,528100.0],["2013-03-05",5.46,5.58,5.36,5.58,634500.0],["2013-03-06",5.6,5.68,5.46,5.56,379600.0],["2013-03-07",5.55,5.64,5.5,5.61,254600.0],["2013-03-08",5.69,6.0,5.64,5.98,411800.0],["2013-03-11",5.94,5.94,5.72,5.75,938400.0],["2013-03-12",5.72,5.77,5.69,5.7,178900.0],["2013-03-13",5.97,5.97,5.67,5.75,619800.0],["2013-03-14",5.76,5.85,5.7,5.79,344900.0],["2013-03-15",5.75,5.81,5.75,5.81,512000.0],["2013-03-18",5.76,6.0,5.68,5.78,585600.0],["2013-03-19",5.78,5.93,5.7,5.73,400300.0],["2013-03-20",5.75,5.82,5.67,5.72,772100.0],["2013-03-21",5.66,5.76,5.63,5.7,272100.0],["2013-03-22",5.75,5.78,5.62,5.66,362800.0],["2013-03-25",5.68,5.68,5.5,5.5,314300.0],["2013-03-26",5.55,5.55,5.37,5.45,458500.0],["2013-03-27",5.4,5.44,5.31,5.32,310000.0],["2013-03-28",5.38,5.5,5.25,5.4,476400.0],["2013-04-01",5.41,5.42,5.21,5.29,293900.0],["2013-04-02",5.32,5.45,5.22,5.23,333500.0],["2013-04-03",5.23,5.29,5.11,5.11,353700.0],["2013-04-04",5.12,5.18,5.0,5.07,361500.0],["2013-04-05",4.93,5.1,4.93,5.03,202800.0],["2013-04-08",5.02,5.05,4.96,4.99,450800.0],["2013-04-09",5.0,5.13,4.93,5.05,581500.0],["2013-04-10",5.06,5.15,5.02,5.04,429500.0],["2013-04-11",5.03,5.1,4.98,5.04,510900.0],["2013-04-12",5.04,5.07,4.85,4.9,458000.0],["2013-04-15",4.85,4.86,4.6,4.61,380800.0],["2013-04-16",4.68,4.71,4.53,4.6,564200.0],["2013-04-17",4.58,4.71,4.55,4.61,505900.0],["2013-04-18",4.6,4.69,4.48,4.51,371600.0],["2013-04-19",4.51,4.6,4.48,4.51,385400.0],["2013-04-22",4.54,4.6,4.38,4.41,443300.0],["2013-04-23",4.47,4.49,4.32,4.36,407700.0],["2013-04-24",4.37,4.4,4.27,4.31,377700.0],["2013-04-25",4.34,4.51,4.29,4.31,459400.0],["2013-04-26",4.29,4.35,4.24,4.34,701300.0],["2013-04-29",4.38,4.38,4.3,4.34,691500.0],["2013-04-30",4.38,4.47,4.36,4.46,501000.0],["2013-05-01",4.46,4.57,4.32,4.32,590400.0],["2013-05-02",4.32,4.45,4.29,4.39,309300.0],["2013-05-03",4.45,4.66,4.44,4.61,449800.0],["2013-05-06",4.66,4.77,4.61,4.73,629000.0],["2013-05-07",4.79,4.8,4.63,4.75,336600.0],["2013-05-08",4.76,4.79,4.67,4.78,359700.0],["2013-05-09",4.83,5.05,4.7,4.73,659600.0],["2013-05-10",4.73,4.75,4.65,4.71,313700.0],["2013-05-13",4.69,4.7,4.53,4.59,408900.0],["2013-05-14",4.58,4.63,4.51,4.54,308400.0],["2013-05-15",4.51,4.53,4.46,4.5,212700.0],["2013-05-16",4.46,4.51,4.39,4.4,170100.0],["2013-05-17",4.42,4.48,4.37,4.41,258500.0],["2013-05-20",4.4,4.45,4.34,4.43,302100.0],["2013-05-21",4.42,4.45,4.34,4.39,152000.0],["2013-05-22",4.41,4.48,4.34,4.35,391400.0],["2013-05-23",4.31,4.43,4.26,4.41,248700.0],["2013-05-24",4.39,4.4,4.31,4.34,207600.0],["2013-05-28",4.4,4.55,4.37,4.53,241600.0],["2013-05-29",4.5,4.52,4.41,4.42,113800.0],["2013-05-30",4.45,4.54,4.42,4.47,212200.0],["2013-05-31",4.58,4.62,4.37,4.38,321700.0],["2013-06-03",4.43,4.48,4.32,4.4,509400.0],["2013-06-04",4.42,4.49,4.3,4.33,289400.0],["2013-06-05",4.33,4.36,4.27,4.32,419800.0],["2013-06-06",4.34,4.4,4.25,4.3,451800.0],["2013-06-07",4.32,4.37,4.27,4.3,185300.0],["2013-06-10",4.28,4.37,4.2,4.36,264900.0],["2013-06-11",4.32,4.6,4.23,4.23,312400.0],["2013-06-12",4.25,4.3,4.13,4.18,310200.0],["2013-06-13",4.19,4.22,4.1,4.15,299000.0],["2013-06-14",4.15,4.3,4.06,4.24,1665500.0],["2013-06-17",4.28,4.39,4.13,4.23,489500.0],["2013-06-18",4.24,4.31,4.12,4.15,282300.0],["2013-06-19",4.16,4.22,4.01,4.01,426100.0],["2013-06-20",4.0,4.01,3.79,3.8,515700.0],["2013-06-21",3.83,4.03,3.82,3.91,1459000.0],["2013-06-24",3.87,4.0,3.85,3.9,302100.0],["2013-06-25",4.03,4.06,3.77,3.79,852300.0],["2013-06-26",3.81,3.91,3.8,3.84,410300.0],["2013-06-27",3.88,4.0,3.81,3.82,298500.0],["2013-06-28",3.81,3.9,3.75,3.88,2228100.0],["2013-07-01",3.88,4.04,3.88,3.96,268100.0],["2013-07-02",3.97,4.14,3.86,4.13,462200.0],["2013-07-03",4.12,4.24,4.12,4.13,539300.0],["2013-07-05",4.19,4.19,4.08,4.18,184400.0],["2013-07-08",4.2,4.24,4.03,4.06,299000.0],["2013-07-09",4.1,4.1,3.98,4.02,533300.0],["2013-07-10",4.0,4.08,3.96,4.05,378400.0],["2013-07-11",4.1,4.19,4.08,4.15,402900.0],["2013-07-12",4.17,4.48,4.17,4.46,908600.0],["2013-07-15",4.49,4.62,4.38,4.62,357200.0],["2013-07-16",4.85,5.0,4.76,4.93,1418400.0],["2013-07-17",4.98,5.13,4.92,4.96,517400.0],["2013-07-18",4.99,5.21,4.81,5.17,501000.0],["2013-07-19",5.15,5.24,5.03,5.15,614400.0],["2013-07-22",5.12,5.12,4.98,5.0,348200.0],["2013-07-23",5.0,5.02,4.86,4.87,367900.0],["2013-07-24",4.89,4.89,4.68,4.71,763000.0],["2013-07-25",4.71,4.77,4.6,4.72,292400.0],["2013-07-26",4.67,4.74,4.56,4.63,476500.0],["2013-07-29",4.61,4.64,4.5,4.5,453000.0],["2013-07-30",4.53,4.53,4.37,4.44,450300.0],["2013-07-31",4.44,4.49,4.4,4.43,405700.0],["2013-08-01",4.49,4.5,4.37,4.4,264800.0],["2013-08-02",4.34,4.42,4.26,4.38,400600.0],["2013-08-05",4.39,4.46,4.35,4.42,276500.0],["2013-08-06",4.45,4.52,4.4,4.42,241500.0],["2013-08-07",4.4,4.44,4.17,4.25,627200.0],["2013-08-08",4.69,5.05,4.5,4.87,2287200.0],["2013-08-09",4.88,5.0,4.75,4.79,510300.0],["2013-08-12",4.77,5.03,4.76,4.95,579000.0],["2013-08-13",4.96,5.07,4.84,4.94,509500.0],["2013-08-14",4.96,5.0,4.87,4.94,407000.0],["2013-08-15",4.89,5.35,4.86,5.33,1100400.0],["2013-08-16",5.34,5.35,5.09,5.13,991100.0],["2013-08-19",5.14,5.4,5.1,5.3,495600.0],["2013-08-20",5.29,5.56,5.2,5.33,714900.0],["2013-08-21",5.3,5.38,5.14,5.23,441000.0],["2013-08-22",5.25,5.31,5.19,5.26,260800.0],["2013-08-23",5.3,5.39,5.14,5.21,332000.0],["2013-08-26",5.21,5.22,4.99,5.06,707400.0],["2013-08-27",5.02,5.13,4.98,5.02,260900.0],["2013-08-28",5.0,5.09,4.67,4.81,598700.0],["2013-08-29",4.9,4.99,4.83,4.84,308200.0],["2013-08-30",4.81,4.88,4.75,4.78,241600.0],["2013-09-03",4.83,5.02,4.8,4.93,381600.0],["2013-09-04",4.95,5.03,4.88,4.89,280600.0],["2013-09-05",4.88,5.21,4.88,5.16,477200.0],["2013-09-06",5.2,5.29,5.15,5.17,359500.0],["2013-09-09",5.16,5.22,5.09,5.18,570500.0],["2013-09-10",5.18,5.31,5.16,5.29,428000.0],["2013-09-11",5.29,5.56,5.18,5.54,773300.0],["2013-09-12",5.51,5.51,5.32,5.4,653300.0],["2013-09-13",5.42,5.72,5.42,5.72,878600.0],["2013-09-16",5.77,5.97,5.51,5.55,405000.0],["2013-09-17",5.55,5.72,5.55,5.68,396100.0],["2013-09-18",5.66,5.8,5.51,5.76,343600.0],["2013-09-19",6.11,6.43,5.99,6.41,1054400.0],["2013-09-20",6.45,6.46,6.18,6.27,710000.0],["2013-09-23",6.27,6.42,6.17,6.21,519100.0],["2013-09-24",6.18,6.2,6.04,6.11,458900.0],["2013-09-25",6.11,6.3,5.97,5.98,377900.0],["2013-09-26",6.0,6.17,5.99,6.16,234800.0],["2013-09-27",6.1,6.21,6.02,6.16,230600.0],["2013-09-30",6.11,6.2,5.99,6.01,391300.0],["2013-10-01",6.0,6.24,5.99,6.15,396700.0],["2013-10-02",6.12,6.23,6.05,6.06,467100.0],["2013-10-03",6.05,6.2,5.85,5.86,429900.0],["2013-10-04",5.9,6.1,5.82,5.85,312800.0],["2013-10-07",5.81,5.94,5.72,5.85,211300.0],["2013-10-08",5.92,6.08,5.85,5.93,588300.0],["2013-10-09",5.95,6.02,5.7,5.86,437400.0],["2013-10-10",5.92,6.14,5.88,6.11,396500.0],["2013-10-11",6.13,6.4,6.12,6.4,608500.0],["2013-10-14",6.36,6.45,6.16,6.43,432100.0],["2013-10-15",6.39,6.39,6.22,6.3,292700.0],["2013-10-16",6.33,6.54,6.22,6.47,504000.0],["2013-10-17",6.45,6.67,6.31,6.55,555300.0],["2013-10-18",6.6,6.7,6.44,6.55,629600.0],["2013-10-21",6.57,6.63,6.41,6.46,509600.0],["2013-10-22",6.49,6.55,6.33,6.43,317500.0],["2013-10-23",6.41,6.56,6.36,6.56,396100.0],["2013-10-24",6.56,6.69,6.52,6.54,323900.0],["2013-10-25",6.56,6.67,6.22,6.27,426900.0],["2013-10-28",6.29,6.42,6.17,6.31,419500.0],["2013-10-29",6.31,6.45,6.29,6.36,221300.0],["2013-10-30",6.41,6.68,6.4,6.59,685800.0],["2013-10-31",6.64,6.69,6.34,6.52,486400.0],["2013-11-01",6.5,6.57,6.24,6.27,370100.0],["2013-11-04",6.31,6.65,6.25,6.62,606000.0],["2013-11-05",6.61,6.64,6.4,6.4,377100.0],["2013-11-06",6.37,6.51,5.91,5.97,1121700.0],["2013-11-07",6.24,6.58,5.9,6.38,1755900.0],["2013-11-08",6.36,6.93,6.36,6.86,1195100.0],["2013-11-11",6.86,7.11,6.7,7.01,775100.0],["2013-11-12",7.0,7.25,6.97,7.12,628900.0],["2013-11-13",7.1,7.21,6.96,7.08,528200.0],["2013-11-14",7.07,7.18,6.88,6.92,378000.0],["2013-11-15",6.95,7.25,6.89,7.16,505200.0],["2013-11-18",7.17,7.24,6.9,6.91,262400.0],["2013-11-19",6.93,7.05,6.72,6.8,308600.0],["2013-11-20",6.81,6.82,6.5,6.54,609900.0],["2013-11-21",6.57,7.07,6.56,7.07,575300.0],["2013-11-22",7.09,7.18,6.91,6.99,470400.0],["2013-11-25",7.01,7.09,5.75,5.83,4263500.0],["2013-11-26",6.13,6.39,5.95,6.18,1452500.0],["2013-11-27",6.17,6.25,6.0,6.17,522800.0],["2013-11-29",6.22,6.22,6.01,6.15,261500.0],["2013-12-02",6.21,6.22,5.85,5.97,939000.0],["2013-12-03",5.98,6.04,5.74,5.76,840400.0],["2013-12-04",5.75,5.92,5.75,5.83,524000.0],["2013-12-05",5.83,5.86,5.67,5.7,510700.0],["2013-12-06",5.77,6.15,5.73,6.05,1020200.0],["2013-12-09",6.07,6.2,6.0,6.19,773100.0],["2013-12-10",6.16,6.22,5.93,5.94,669400.0],["2013-12-11",5.94,5.97,5.81,5.85,363700.0],["2013-12-12",5.86,5.97,5.82,5.84,354600.0],["2013-12-13",5.86,6.07,5.82,5.87,312100.0],["2013-12-16",5.92,5.99,5.82,5.93,338600.0],["2013-12-17",5.91,5.91,5.75,5.79,240200.0],["2013-12-18",5.81,5.88,5.64,5.88,555500.0],["2013-12-19",5.86,5.95,5.78,5.82,542500.0],["2013-12-20",5.86,6.15,5.77,6.07,1243600.0],["2013-12-23",6.15,6.15,5.92,5.98,424600.0],["2013-12-24",5.97,6.06,5.92,6.01,178200.0],["2013-12-26",6.02,6.13,5.96,6.0,313200.0],["2013-12-27",6.03,6.14,5.9,6.08,373600.0],["2013-12-30",6.1,6.23,5.97,6.05,1026000.0],["2013-12-31",6.04,6.3,6.01,6.29,725700.0],["2014-01-02",6.28,6.5,6.13,6.47,593700.0],["2014-01-03",6.47,6.93,6.47,6.8,1400100.0],["2014-01-06",6.82,6.93,6.49,6.54,876600.0],["2014-01-07",6.56,6.67,6.22,6.62,1105900.0],["2014-01-08",6.59,6.99,6.48,6.98,1177200.0],["2014-01-09",6.99,7.24,6.73,6.79,1210100.0],["2014-01-10",6.8,6.99,6.56,6.83,854900.0],["2014-01-13",6.79,6.88,6.44,6.52,703400.0],["2014-01-14",6.55,6.8,6.55,6.69,439500.0],["2014-01-15",6.68,6.88,6.65,6.83,417300.0],["2014-01-16",6.84,6.93,6.71,6.9,285700.0],["2014-01-17",6.88,6.95,6.68,6.75,524800.0],["2014-01-21",6.82,7.1,6.8,6.92,704500.0],["2014-01-22",6.9,6.9,6.75,6.76,309800.0],["2014-01-23",6.69,6.86,6.5,6.66,467300.0],["2014-01-24",6.6,6.66,6.32,6.36,344100.0],["2014-01-27",6.4,6.4,5.92,5.94,722400.0],["2014-01-28",5.95,6.1,5.95,6.07,416400.0],["2014-01-29",6.01,6.08,5.99,6.03,395000.0],["2014-01-30",6.08,6.18,6.0,6.01,333600.0],["2014-01-31",5.91,6.09,5.85,5.87,554800.0],["2014-02-03",5.86,5.99,5.44,5.53,720500.0],["2014-02-04",5.55,5.65,5.45,5.59,381900.0],["2014-02-05",5.51,5.72,5.34,5.55,623500.0],["2014-02-06",6.21,6.38,6.0,6.12,1528800.0],["2014-02-07",6.14,6.5,6.05,6.07,1060700.0],["2014-02-10",6.09,6.36,6.0,6.36,499900.0],["2014-02-11",6.35,6.57,6.29,6.42,494700.0],["2014-02-12",6.43,6.67,6.25,6.58,459900.0],["2014-02-13",6.49,6.76,6.48,6.75,427000.0],["2014-02-14",6.7,6.75,6.58,6.65,309400.0],["2014-02-18",6.69,6.85,6.63,6.81,386200.0],["2014-02-19",6.75,6.76,6.6,6.7,524800.0],["2014-02-20",6.7,6.85,6.64,6.78,305400.0],["2014-02-21",6.82,6.9,6.67,6.73,263200.0],["2014-02-24",6.77,6.89,6.72,6.78,400300.0],["2014-02-25",6.8,6.98,6.76,6.98,580100.0],["2014-02-26",6.98,7.2,6.89,7.07,458000.0],["2014-02-27",7.04,7.22,7.0,7.14,542300.0],["2014-02-28",7.11,7.3,6.87,6.94,477100.0],["2014-03-03",6.83,7.09,6.64,6.88,411900.0],["2014-03-04",6.99,7.49,6.99,7.39,922900.0],["2014-03-05",7.55,8.48,7.36,8.23,2667100.0],["2014-03-06",8.4,8.6,7.96,8.13,1502500.0],["2014-03-07",8.2,8.5,8.1,8.48,563400.0],["2014-03-10",8.48,8.5,8.03,8.18,529600.0],["2014-03-11",8.18,8.38,8.02,8.12,391000.0],["2014-03-12",8.06,8.06,7.87,7.97,524800.0],["2014-03-13",8.02,8.1,7.86,7.96,465100.0],["2014-03-14",7.91,8.09,7.82,7.86,384100.0],["2014-03-17",7.94,8.03,7.82,7.84,272800.0],["2014-03-18",7.86,8.2,7.76,8.14,403700.0],["2014-03-19",8.15,8.15,7.84,7.94,422200.0],["2014-03-20",7.93,8.02,7.83,7.87,383300.0],["2014-03-21",7.93,7.99,7.68,7.73,549700.0],["2014-03-24",7.75,7.75,7.25,7.46,760900.0],["2014-03-25",7.55,7.99,7.53,7.72,825200.0],["2014-03-26",7.81,8.08,7.72,7.83,842100.0],["2014-03-27",7.83,8.17,7.67,8.16,688500.0],["2014-03-28",8.17,8.17,7.7,7.71,506800.0],["2014-03-31",7.77,8.09,7.77,7.97,422400.0],["2014-04-01",7.97,8.19,7.83,8.07,342700.0],["2014-04-02",8.08,8.08,7.74,7.88,529300.0],["2014-04-03",7.88,7.89,7.48,7.7,628700.0],["2014-04-04",7.8,7.88,7.29,7.29,535000.0],["2014-04-07",7.28,7.28,6.91,6.95,744500.0],["2014-04-08",6.99,7.17,6.81,6.9,485100.0],["2014-04-09",6.95,7.2,6.85,7.19,520300.0],["2014-04-10",7.15,7.16,6.64,6.68,601000.0],["2014-04-11",6.6,6.89,6.54,6.59,499900.0],["2014-04-14",6.71,6.73,6.38,6.47,534300.0],["2014-04-15",6.5,6.62,6.1,6.44,752900.0],["2014-04-16",6.49,6.69,6.46,6.67,397500.0],["2014-04-17",6.61,6.94,6.58,6.92,542700.0],["2014-04-21",6.92,6.98,6.8,6.89,377900.0],["2014-04-22",6.88,7.19,6.8,7.12,448900.0],["2014-04-23",7.09,7.09,6.88,6.89,294000.0],["2014-04-24",6.96,7.04,6.57,6.8,431200.0],["2014-04-25",6.74,6.78,6.27,6.32,579400.0],["2014-04-28",6.37,6.65,6.31,6.48,403100.0],["2014-04-29",6.54,6.76,6.44,6.58,311700.0],["2014-04-30",6.6,6.62,6.25,6.55,461800.0],["2014-05-01",6.56,6.71,6.37,6.48,656700.0],["2014-05-02",6.52,6.79,6.48,6.7,483700.0],["2014-05-05",6.66,6.67,6.45,6.56,315500.0],["2014-05-06",6.49,6.8,6.49,6.64,524600.0],["2014-05-07",6.68,6.76,6.27,6.59,570900.0],["2014-05-08",6.55,6.55,5.94,6.03,1733700.0],["2014-05-09",5.99,6.05,5.78,6.02,790500.0],["2014-05-12",6.07,6.43,6.01,6.4,674900.0],["2014-05-13",6.38,6.74,6.3,6.47,769700.0],["2014-05-14",6.44,6.49,6.12,6.2,390100.0],["2014-05-15",6.16,6.19,5.98,6.14,431900.0],["2014-05-16",6.12,6.2,5.86,6.01,501500.0],["2014-05-19",6.02,6.34,5.96,6.25,609200.0],["2014-05-20",6.2,6.32,5.95,6.04,510100.0],["2014-05-21",6.09,6.12,5.95,6.09,533900.0],["2014-05-22",6.15,6.31,6.01,6.21,307600.0],["2014-05-23",6.22,6.31,6.15,6.29,247000.0],["2014-05-27",6.41,6.53,6.26,6.37,416000.0],["2014-05-28",6.36,6.38,6.24,6.28,314800.0],["2014-05-29",6.34,6.4,6.19,6.33,275500.0],["2014-05-30",6.34,6.38,6.26,6.32,213700.0],["2014-06-02",6.26,6.34,6.0,6.14,284400.0],["2014-06-03",6.09,6.2,6.01,6.08,298200.0],["2014-06-04",6.04,6.29,6.04,6.21,321300.0],["2014-06-05",6.25,6.57,6.21,6.49,445300.0],["2014-06-06",6.51,6.8,6.49,6.72,481800.0],["2014-06-09",6.79,6.91,6.62,6.83,445700.0],["2014-06-10",6.89,7.26,6.85,7.23,972700.0],["2014-06-11",7.5,7.75,7.42,7.48,3276100.0],["2014-06-12",7.44,7.82,7.38,7.8,1681000.0],["2014-06-13",7.79,8.14,7.63,8.09,951400.0],["2014-06-16",8.05,8.37,7.95,8.36,955600.0],["2014-06-17",8.23,8.65,8.23,8.59,1099100.0],["2014-06-18",8.63,8.78,8.53,8.76,750900.0],["2014-06-19",8.8,8.89,8.63,8.81,594700.0],["2014-06-20",8.89,9.0,8.75,8.95,1041700.0],["2014-06-23",8.92,9.0,8.53,8.62,911600.0],["2014-06-24",8.62,8.76,8.32,8.36,622900.0],["2014-06-25",8.67,8.78,8.27,8.64,435900.0],["2014-06-26",8.62,8.68,8.4,8.6,286400.0],["2014-06-27",8.52,8.7,8.4,8.64,754400.0],["2014-06-30",8.63,8.73,8.49,8.61,322500.0],["2014-07-01",8.64,8.94,8.56,8.72,588600.0],["2014-07-02",8.68,8.79,8.47,8.55,874800.0],["2014-07-03",8.55,8.82,8.51,8.76,268800.0],["2014-07-07",8.68,8.74,8.41,8.52,538200.0],["2014-07-08",8.49,8.51,8.1,8.3,663000.0],["2014-07-09",8.36,8.53,8.27,8.37,315000.0],["2014-07-10",8.09,8.6,8.01,8.39,436200.0],["2014-07-11",8.4,8.54,8.28,8.29,379500.0],["2014-07-14",8.46,8.51,8.3,8.38,472000.0],["2014-07-15",8.4,8.51,8.15,8.25,311800.0],["2014-07-16",8.3,8.34,8.12,8.2,281600.0],["2014-07-17",8.09,8.21,7.93,7.96,451800.0],["2014-07-18",7.96,8.31,7.95,8.18,313900.0],["2014-07-21",8.09,8.35,8.0,8.28,342600.0],["2014-07-22",8.38,8.54,8.25,8.34,566400.0],["2014-07-23",8.38,8.47,8.27,8.44,393200.0],["2014-07-24",8.48,8.72,8.44,8.61,716800.0],["2014-07-25",8.5,8.55,8.18,8.3,405800.0],["2014-07-28",8.29,8.3,8.02,8.09,425700.0],["2014-07-29",8.08,8.38,7.95,8.28,408000.0],["2014-07-30",8.38,8.49,8.28,8.4,476900.0],["2014-07-31",8.25,8.35,7.96,8.23,644700.0],["2014-08-01",8.25,8.31,7.95,8.15,416100.0],["2014-08-04",8.19,8.32,7.97,8.23,426700.0],["2014-08-05",8.17,8.47,8.17,8.22,322200.0],["2014-08-06",8.05,8.65,8.04,8.34,413000.0],["2014-08-07",7.87,8.23,7.51,7.59,1006200.0],["2014-08-08",7.55,7.8,7.23,7.49,415600.0],["2014-08-11",7.5,7.75,7.41,7.72,494300.0],["2014-08-12",7.66,7.85,7.56,7.59,467400.0],["2014-08-13",7.64,7.94,7.64,7.92,355600.0],["2014-08-14",7.9,8.0,7.8,7.89,335500.0],["2014-08-15",8.0,8.07,7.65,7.84,364900.0],["2014-08-18",7.95,8.03,7.75,7.87,324400.0],["2014-08-19",7.85,7.94,7.7,7.83,222000.0],["2014-08-20",7.75,7.91,7.65,7.78,253900.0],["2014-08-21",7.76,7.91,7.65,7.82,282900.0],["2014-08-22",7.78,8.24,7.78,7.91,351400.0],["2014-08-25",8.04,8.47,7.91,8.46,847200.0],["2014-08-26",8.49,8.71,8.35,8.61,577500.0],["2014-08-27",8.64,8.7,8.45,8.49,395400.0],["2014-08-28",8.45,8.51,8.24,8.26,313700.0],["2014-08-29",8.26,8.41,8.17,8.33,452200.0],["2014-09-02",8.33,8.5,8.24,8.41,273200.0],["2014-09-03",8.44,8.53,8.06,8.07,549500.0],["2014-09-04",8.1,8.16,7.89,7.9,373400.0],["2014-09-05",7.87,7.99,7.67,7.81,248000.0],["2014-09-08",7.8,7.95,7.73,7.94,175900.0],["2014-09-09",7.94,8.02,7.72,7.8,315900.0],["2014-09-10",7.78,7.9,7.67,7.89,225800.0],["2014-09-11",7.82,7.91,7.68,7.85,353000.0],["2014-09-12",7.87,7.87,7.52,7.56,324900.0],["2014-09-15",7.5,7.64,7.31,7.35,408600.0],["2014-09-16",7.34,7.46,7.3,7.38,381500.0],["2014-09-17",7.36,7.55,7.33,7.41,233300.0],["2014-09-18",7.47,7.64,7.34,7.63,330600.0],["2014-09-19",7.65,7.77,7.54,7.73,750100.0],["2014-09-22",7.67,7.7,7.26,7.38,456100.0],["2014-09-23",7.32,7.43,7.21,7.23,337500.0],["2014-09-24",7.22,7.39,7.17,7.3,222200.0],["2014-09-25",7.28,7.28,7.06,7.21,282900.0],["2014-09-26",7.27,7.46,7.2,7.39,321500.0],["2014-09-29",7.24,7.44,7.24,7.42,257000.0],["2014-09-30",7.4,7.56,7.21,7.22,480100.0],["2014-10-01",7.23,7.33,6.95,7.04,404800.0],["2014-10-02",7.03,7.21,6.93,7.09,234700.0],["2014-10-03",7.19,7.42,7.11,7.41,278300.0],["2014-10-06",7.42,7.61,7.39,7.56,455000.0],["2014-10-07",7.5,7.89,7.38,7.66,828200.0],["2014-10-08",7.64,8.02,7.52,7.97,539700.0],["2014-10-09",7.93,7.93,7.7,7.79,457300.0],["2014-10-10",7.75,8.16,7.73,7.93,540400.0],["2014-10-13",7.97,8.3,7.87,8.18,601000.0],["2014-10-14",8.24,8.38,7.93,8.02,594000.0],["2014-10-15",8.02,8.83,7.73,8.34,2676600.0],["2014-10-16",9.35,9.58,8.55,8.6,5726000.0],["2014-10-17",8.74,8.74,8.31,8.34,1003800.0],["2014-10-20",8.24,8.51,7.98,8.12,935700.0],["2014-10-21",8.16,8.5,8.12,8.46,429800.0],["2014-10-22",8.5,8.55,8.24,8.32,367400.0],["2014-10-23",8.44,8.65,8.38,8.55,454500.0],["2014-10-24",8.58,8.69,8.26,8.35,481500.0],["2014-10-27",8.3,8.59,8.19,8.38,471400.0],["2014-10-28",8.45,8.71,8.38,8.64,524000.0],["2014-10-29",8.63,8.8,8.49,8.7,563600.0],["2014-10-30",8.67,8.8,8.63,8.79,566800.0],["2014-10-31",8.97,8.98,8.78,8.95,582500.0],["2014-11-03",8.92,8.99,8.73,8.78,471000.0],["2014-11-04",8.77,8.84,8.7,8.76,273800.0],["2014-11-05",8.82,8.87,8.62,8.69,464300.0],["2014-11-06",8.99,9.36,8.82,9.01,810400.0],["2014-11-07",9.0,9.17,8.9,8.98,858500.0],["2014-11-10",9.04,9.2,8.92,9.17,799300.0],["2014-11-11",9.2,9.38,9.15,9.24,456600.0],["2014-11-12",9.21,9.29,9.09,9.18,352700.0],["2014-11-13",9.18,9.29,8.9,8.96,454500.0],["2014-11-14",8.99,9.02,8.72,8.77,634000.0],["2014-11-17",8.73,8.9,8.7,8.81,373100.0],["2014-11-18",8.86,8.98,8.85,8.89,265300.0],["2014-11-19",8.84,8.98,8.54,8.67,322500.0],["2014-11-20",8.64,8.8,8.56,8.71,334600.0],["2014-11-21",8.9,8.9,8.61,8.81,401300.0],["2014-11-24",8.82,9.55,8.8,9.54,616600.0],["2014-11-25",9.5,9.53,9.13,9.2,808200.0],["2014-11-26",9.2,9.26,9.14,9.23,506800.0],["2014-11-28",9.21,9.43,8.96,9.01,171000.0],["2014-12-01",9.01,9.12,8.92,8.95,403600.0],["2014-12-02",8.96,9.46,8.95,9.43,588800.0],["2014-12-03",9.46,9.87,9.31,9.78,939700.0],["2014-12-04",9.83,9.88,9.56,9.62,554500.0],["2014-12-05",9.71,9.92,9.68,9.89,545100.0],["2014-12-08",9.9,10.0,9.59,9.61,318400.0],["2014-12-09",9.5,10.0,9.38,9.94,539000.0],["2014-12-10",9.89,10.0,9.58,9.61,276200.0],["2014-12-11",9.69,9.88,9.64,9.74,347300.0],["2014-12-12",9.58,9.81,9.46,9.49,314800.0],["2014-12-15",9.53,9.56,8.97,9.1,437400.0],["2014-12-16",9.04,9.18,8.94,9.1,605900.0],["2014-12-17",9.09,9.71,9.05,9.7,419300.0],["2014-12-18",9.88,9.88,9.69,9.8,386800.0],["2014-12-19",9.77,10.53,9.66,10.53,2806600.0],["2014-12-22",10.71,10.93,10.45,10.51,787000.0],["2014-12-23",10.55,10.55,9.89,10.01,553300.0],["2014-12-24",10.04,10.32,10.04,10.26,204000.0],["2014-12-26",10.34,10.44,10.23,10.28,156900.0],["2014-12-29",10.32,10.4,10.11,10.27,247500.0],["2014-12-30",10.21,10.3,10.13,10.17,256600.0],["2014-12-31",10.4,10.4,10.1,10.14,362700.0],["2015-01-02",10.17,10.35,9.85,9.95,306400.0],["2015-01-05",9.85,10.27,9.85,10.07,321100.0],["2015-01-06",10.09,10.14,9.6,9.78,371300.0],["2015-01-07",9.89,10.41,9.82,10.22,528700.0],["2015-01-08",10.38,10.52,10.2,10.47,590400.0],["2015-01-09",10.5,10.56,10.27,10.32,331800.0],["2015-01-12",10.37,10.41,10.25,10.37,287700.0],["2015-01-13",10.5,10.62,10.26,10.37,390500.0],["2015-01-14",10.23,10.58,10.23,10.52,969200.0],["2015-01-15",10.57,10.57,9.81,9.85,635900.0],["2015-01-16",9.82,10.16,9.82,10.13,389700.0],["2015-01-20",10.19,10.23,9.93,9.95,277000.0],["2015-01-21",9.95,9.95,9.34,9.42,535800.0],["2015-01-22",9.54,9.81,9.13,9.7,526800.0],["2015-01-23",9.73,9.92,9.64,9.87,436500.0],["2015-01-26",9.87,10.19,9.78,10.03,306600.0],["2015-01-27",9.87,10.09,9.79,9.9,390800.0],["2015-01-28",9.98,10.02,9.54,9.66,252100.0],["2015-01-29",9.7,9.9,9.56,9.77,358900.0],["2015-01-30",9.64,9.79,9.16,9.19,442500.0],["2015-02-02",9.18,9.32,8.94,9.28,372400.0],["2015-02-03",9.34,9.42,9.19,9.41,282400.0],["2015-02-04",9.33,9.47,9.14,9.29,320400.0],["2015-02-05",8.79,8.89,7.85,8.29,3771500.0],["2015-02-06",8.33,8.72,7.97,8.12,1362600.0],["2015-02-09",8.08,8.19,7.6,7.7,1074200.0],["2015-02-10",7.81,8.0,7.7,7.85,489600.0],["2015-02-11",7.85,8.05,7.8,7.92,1092600.0],["2015-02-12",7.91,8.08,7.85,8.07,653400.0],["2015-02-13",8.1,8.16,8.02,8.13,283800.0],["2015-02-17",8.12,8.2,7.86,7.87,252000.0],["2015-02-18",7.85,7.95,7.72,7.82,315500.0],["2015-02-19",7.78,7.92,7.58,7.59,591300.0],["2015-02-20",7.61,7.9,7.53,7.84,555000.0],["2015-02-23",7.84,7.93,7.54,7.78,792300.0],["2015-02-24",7.78,7.84,7.53,7.7,566400.0],["2015-02-25",7.68,7.76,7.57,7.62,334000.0],["2015-02-26",7.59,7.76,7.38,7.45,566200.0],["2015-02-27",7.42,7.68,7.15,7.16,1090300.0],["2015-03-02",7.13,7.42,7.13,7.31,1156400.0],["2015-03-03",7.3,7.41,7.08,7.18,605000.0],["2015-03-04",7.16,7.26,6.88,7.13,590600.0],["2015-03-05",7.17,7.42,6.99,7.11,772300.0],["2015-03-06",7.03,7.24,6.98,7.17,704800.0],["2015-03-09",7.18,7.35,7.07,7.3,699200.0],["2015-03-10",7.26,7.44,7.24,7.31,953800.0],["2015-03-11",7.35,7.51,7.26,7.36,708000.0],["2015-03-12",7.45,7.68,7.41,7.67,954800.0],["2015-03-13",7.66,7.68,7.25,7.35,513100.0],["2015-03-16",7.42,7.44,7.09,7.2,614700.0],["2015-03-17",7.15,7.24,7.05,7.16,334100.0],["2015-03-18",7.15,7.15,6.92,7.05,918900.0],["2015-03-19",7.04,7.33,7.04,7.22,412900.0],["2015-03-20",7.26,7.42,7.22,7.3,651900.0],["2015-03-23",7.26,7.27,6.82,6.84,813300.0],["2015-03-24",6.86,6.92,6.55,6.67,824000.0],["2015-03-25",6.67,6.75,6.1,6.29,951400.0],["2015-03-26",6.3,6.55,6.28,6.48,817100.0],["2015-03-27",6.48,6.55,6.11,6.19,712200.0],["2015-03-30",6.25,6.52,6.16,6.42,633300.0],["2015-03-31",6.37,6.68,6.35,6.54,705400.0],["2015-04-01",6.5,6.63,6.41,6.47,504500.0],["2015-04-02",6.5,6.66,6.41,6.56,425900.0],["2015-04-06",6.49,6.69,6.49,6.58,357900.0],["2015-04-07",6.56,6.68,6.38,6.64,605700.0],["2015-04-08",6.68,6.88,6.64,6.74,672900.0],["2015-04-09",6.75,6.81,6.57,6.79,393600.0],["2015-04-10",6.84,6.88,6.73,6.8,334600.0],["2015-04-13",6.78,6.94,6.78,6.81,415900.0],["2015-04-14",6.82,6.9,6.65,6.66,325000.0],["2015-04-15",6.73,6.76,6.57,6.74,597300.0],["2015-04-16",6.73,6.88,6.64,6.71,659300.0],["2015-04-17",6.65,6.83,6.49,6.52,355900.0],["2015-04-20",6.59,6.87,6.5,6.81,384600.0],["2015-04-21",6.84,6.88,6.66,6.78,338900.0],["2015-04-22",6.75,6.82,6.63,6.75,286700.0],["2015-04-23",6.7,6.83,6.63,6.8,250000.0],["2015-04-24",6.78,6.94,6.68,6.71,368800.0],["2015-04-27",6.76,6.92,6.55,6.63,643500.0],["2015-04-28",6.64,6.71,6.39,6.62,407000.0],["2015-04-29",6.54,6.72,6.49,6.56,273800.0],["2015-04-30",6.5,6.68,6.2,6.3,595000.0],["2015-05-01",6.32,6.65,6.26,6.38,372300.0],["2015-05-04",6.4,6.53,6.22,6.27,435700.0],["2015-05-05",6.22,6.35,5.99,6.08,550400.0],["2015-05-06",6.03,6.28,5.89,6.16,634600.0],["2015-05-07",5.39,5.84,4.42,5.33,4070900.0],["2015-05-08",5.67,5.68,5.43,5.5,971200.0],["2015-05-11",5.5,5.66,5.4,5.41,524000.0],["2015-05-12",5.37,5.51,5.24,5.28,789100.0],["2015-05-13",5.32,5.33,5.19,5.26,899700.0],["2015-05-14",5.3,5.5,5.16,5.49,1670400.0],["2015-05-15",6.1,6.43,5.81,5.98,3325900.0],["2015-05-18",6.85,7.59,6.4,7.41,8383800.0],["2015-05-19",7.64,7.64,6.33,6.44,8259000.0],["2015-05-20",6.35,6.55,6.14,6.3,1724400.0],["2015-05-21",6.28,6.48,6.25,6.42,1153300.0],["2015-05-22",6.44,6.71,6.41,6.6,1370600.0],["2015-05-26",6.78,7.0,6.7,6.76,1574600.0],["2015-05-27",7.05,7.08,6.48,6.63,1744400.0],["2015-05-28",6.62,6.67,6.25,6.31,1102500.0],["2015-05-29",6.32,6.34,6.15,6.19,770700.0],["2015-06-01",6.26,6.37,6.07,6.18,661100.0],["2015-06-02",6.15,6.2,6.05,6.15,670900.0],["2015-06-03",6.14,6.15,5.88,6.05,959800.0],["2015-06-04",6.02,6.04,5.82,5.95,631500.0],["2015-06-05",5.89,5.91,5.52,5.8,1039400.0],["2015-06-08",5.77,5.8,5.53,5.68,1117600.0],["2015-06-09",5.67,5.77,5.57,5.62,509500.0],["2015-06-10",5.63,5.71,5.56,5.64,539000.0],["2015-06-11",5.6,5.84,5.56,5.8,703300.0],["2015-06-12",6.01,6.06,5.59,5.69,946000.0],["2015-06-15",5.63,5.69,5.44,5.68,608200.0],["2015-06-16",5.67,5.79,5.6,5.65,778400.0],["2015-06-17",5.69,5.85,5.64,5.75,616600.0],["2015-06-18",5.8,6.01,5.75,5.95,878600.0],["2015-06-19",5.94,6.04,5.93,6.01,720900.0],["2015-06-22",6.0,6.06,5.81,5.83,755100.0],["2015-06-23",5.81,5.93,5.8,5.83,789700.0],["2015-06-24",5.8,5.89,5.76,5.79,488900.0],["2015-06-25",5.79,5.83,5.53,5.64,927500.0],["2015-06-26",5.64,5.67,5.45,5.58,1025000.0],["2015-06-29",5.5,5.57,5.38,5.41,826400.0],["2015-06-30",5.43,5.48,5.37,5.39,523400.0],["2015-07-01",5.44,5.57,5.32,5.37,614800.0],["2015-07-02",5.36,5.4,5.1,5.14,1088200.0],["2015-07-06",5.06,5.1,4.71,4.92,1529900.0],["2015-07-07",4.98,5.19,4.93,5.19,714000.0],["2015-07-08",5.14,5.21,4.99,5.04,575400.0],["2015-07-09",5.08,5.22,5.02,5.15,517200.0],["2015-07-10",5.2,5.4,5.13,5.15,571100.0],["2015-07-13",5.17,5.35,5.16,5.35,441300.0],["2015-07-14",5.35,5.44,5.32,5.33,439000.0],["2015-07-15",5.32,5.34,5.2,5.24,306800.0],["2015-07-16",5.32,5.42,5.28,5.32,352200.0],["2015-07-17",5.33,5.46,5.29,5.37,439800.0],["2015-07-20",5.37,5.43,5.25,5.3,435100.0],["2015-07-21",5.27,5.37,5.12,5.17,645700.0],["2015-07-22",5.17,5.25,5.07,5.2,705200.0],["2015-07-23",5.25,5.35,5.17,5.25,499200.0],["2015-07-24",5.26,5.27,5.03,5.04,458600.0],["2015-07-27",5.04,5.04,4.75,4.89,697700.0],["2015-07-28",4.97,5.25,4.83,5.24,686300.0],["2015-07-29",5.28,5.3,5.01,5.06,542200.0],["2015-07-30",5.01,5.16,4.96,5.06,414300.0],["2015-07-31",5.03,5.03,4.85,4.94,743300.0],["2015-08-03",5.05,5.14,4.92,4.96,887200.0],["2015-08-04",4.95,5.06,4.93,5.0,505400.0],["2015-08-05",5.0,5.1,4.95,5.02,709600.0],["2015-08-06",5.11,5.57,5.07,5.35,1835100.0],["2015-08-07",5.22,5.39,5.01,5.16,812000.0],["2015-08-10",5.17,5.66,5.15,5.66,1309400.0],["2015-08-11",5.56,5.69,5.51,5.54,488500.0],["2015-08-12",5.5,5.67,5.4,5.6,564900.0],["2015-08-13",5.58,5.64,5.43,5.47,367200.0],["2015-08-14",5.43,5.58,5.36,5.45,319400.0],["2015-08-17",5.52,5.74,5.47,5.72,490300.0],["2015-08-18",5.69,5.87,5.64,5.79,700000.0],["2015-08-19",5.74,5.95,5.71,5.78,849700.0],["2015-08-20",5.74,5.74,5.48,5.48,511900.0],["2015-08-21",5.37,5.54,5.34,5.41,482900.0],["2015-08-24",5.15,5.38,5.1,5.17,768000.0],["2015-08-25",5.38,5.41,5.06,5.07,644600.0],["2015-08-26",5.24,5.24,5.01,5.05,515200.0],["2015-08-27",5.11,5.36,5.03,5.25,788800.0],["2015-08-28",5.23,5.49,5.23,5.37,554600.0],["2015-08-31",5.38,5.55,5.38,5.4,507900.0],["2015-09-01",5.27,5.45,5.25,5.32,445700.0],["2015-09-02",5.39,5.47,5.31,5.39,369800.0],["2015-09-03",5.38,5.55,5.22,5.23,314100.0],["2015-09-04",5.17,5.24,5.12,5.15,215400.0],["2015-09-08",5.21,5.35,5.1,5.34,338200.0],["2015-09-09",5.35,5.43,5.15,5.18,243400.0],["2015-09-10",5.18,5.21,5.03,5.13,372000.0],["2015-09-11",5.08,5.13,4.91,5.13,536700.0],["2015-09-14",5.12,5.19,4.97,5.0,312900.0],["2015-09-15",5.0,5.16,4.95,5.16,341500.0],["2015-09-16",5.13,5.31,5.05,5.14,545500.0],["2015-09-17",5.1,5.33,5.1,5.27,313200.0],["2015-09-18",5.17,5.35,5.04,5.07,689500.0],["2015-09-21",5.14,5.28,5.01,5.18,652200.0],["2015-09-22",5.1,5.33,5.01,5.27,602100.0],["2015-09-23",5.26,5.42,5.13,5.15,562100.0],["2015-09-24",5.12,5.47,5.12,5.45,628400.0],["2015-09-25",5.48,5.53,4.98,5.04,1123200.0],["2015-09-28",5.03,5.03,4.6,4.83,1063800.0],["2015-09-29",4.81,5.05,4.66,4.69,627700.0],["2015-09-30",4.77,4.83,4.39,4.44,976800.0],["2015-10-01",4.45,4.68,4.41,4.64,646500.0],["2015-10-02",4.59,4.71,4.53,4.71,300200.0],["2015-10-05",4.74,4.87,4.67,4.71,360700.0],["2015-10-06",4.69,4.78,4.47,4.5,329100.0],["2015-10-07",4.51,4.69,4.49,4.59,359000.0],["2015-10-08",4.57,4.64,4.41,4.48,555700.0],["2015-10-09",4.49,4.62,4.42,4.54,397600.0],["2015-10-12",4.52,4.57,4.4,4.49,411000.0],["2015-10-13",4.47,4.58,4.42,4.49,423000.0],["2015-10-14",4.52,4.59,4.46,4.54,289000.0],["2015-10-15",4.53,4.73,4.52,4.73,463100.0],["2015-10-16",4.75,4.94,4.73,4.83,373400.0],["2015-10-19",4.82,5.0,4.75,4.91,341800.0],["2015-10-20",4.9,5.04,4.85,4.97,426900.0],["2015-10-21",4.99,4.99,4.77,4.81,278400.0],["2015-10-22",4.82,4.97,4.77,4.78,729800.0],["2015-10-23",4.84,4.96,4.77,4.91,786600.0],["2015-10-26",4.88,5.17,4.82,5.16,458500.0],["2015-10-27",5.13,5.13,4.81,4.95,467100.0],["2015-10-28",4.98,5.3,4.88,5.29,504800.0],["2015-10-29",5.29,5.33,5.02,5.05,315900.0],["2015-10-30",5.05,5.29,5.04,5.2,456000.0],["2015-11-02",5.21,5.32,5.17,5.25,265100.0],["2015-11-03",5.21,5.4,5.21,5.23,455500.0],["2015-11-04",5.23,5.32,5.19,5.3,477400.0],["2015-11-05",5.37,5.59,5.08,5.25,943700.0],["2015-11-06",5.26,5.96,5.26,5.92,1287600.0],["2015-11-09",5.92,5.96,5.78,5.85,563000.0],["2015-11-10",5.84,6.04,5.75,6.0,523300.0],["2015-11-11",6.04,6.04,5.79,5.8,524900.0],["2015-11-12",5.76,5.87,5.63,5.68,334400.0],["2015-11-13",5.64,5.94,5.58,5.87,478700.0],["2015-11-16",5.84,6.08,5.83,5.86,572100.0],["2015-11-17",5.87,6.02,5.75,5.96,430500.0],["2015-11-18",5.95,6.13,5.93,6.09,373800.0],["2015-11-19",6.11,6.27,5.97,6.18,593500.0],["2015-11-20",6.22,6.28,6.07,6.08,393900.0],["2015-11-23",6.09,6.38,6.06,6.23,464600.0],["2015-11-24",6.19,6.29,6.06,6.09,332900.0],["2015-11-25",6.07,6.3,6.01,6.22,359400.0],["2015-11-27",6.2,6.34,6.19,6.25,153300.0],["2015-11-30",6.26,6.38,6.21,6.25,397900.0],["2015-12-01",6.28,6.33,6.22,6.26,409000.0],["2015-12-02",6.28,6.47,6.22,6.3,720900.0],["2015-12-03",6.31,6.45,6.16,6.21,430200.0],["2015-12-04",6.24,6.54,6.22,6.38,666300.0],["2015-12-07",6.35,6.47,6.21,6.25,480700.0],["2015-12-08",6.21,6.36,6.19,6.27,465400.0],["2015-12-09",6.27,6.38,6.21,6.25,384700.0],["2015-12-10",6.23,6.32,6.02,6.28,524400.0],["2015-12-11",6.16,6.27,6.12,6.19,509400.0],["2015-12-14",6.21,6.5,6.13,6.46,933600.0],["2015-12-15",6.5,6.8,6.45,6.73,1096300.0],["2015-12-16",6.8,6.87,6.6,6.71,422400.0],["2015-12-17",6.75,6.94,6.71,6.87,670300.0],["2015-12-18",6.83,6.99,6.69,6.7,807600.0],["2015-12-21",6.72,6.75,6.42,6.71,463400.0],["2015-12-22",6.75,6.79,6.59,6.78,292100.0],["2015-12-23",6.8,6.86,6.62,6.69,552900.0],["2015-12-24",6.67,6.86,6.67,6.75,291400.0],["2015-12-28",6.78,6.78,6.52,6.54,415400.0],["2015-12-29",6.58,6.8,6.56,6.65,390400.0],["2015-12-30",6.61,6.7,6.53,6.55,359600.0],["2015-12-31",6.54,6.55,6.42,6.44,414900.0],["2016-01-04",6.35,6.43,5.98,6.35,1064000.0],["2016-01-05",6.35,6.58,6.3,6.44,487300.0],["2016-01-06",6.37,6.56,6.33,6.37,710500.0],["2016-01-07",6.26,6.26,5.92,5.93,881300.0],["2016-01-08",5.93,6.17,5.93,6.04,797000.0],["2016-01-11",6.04,6.11,5.8,5.86,477200.0],["2016-01-12",5.89,6.02,5.8,5.92,397100.0],["2016-01-13",5.93,6.04,5.61,5.63,373600.0],["2016-01-14",5.62,5.81,5.54,5.73,398300.0],["2016-01-15",5.53,5.8,5.42,5.75,548900.0],["2016-01-19",5.79,5.87,5.52,5.66,544800.0],["2016-01-20",5.56,5.69,5.25,5.61,519500.0],["2016-01-21",5.64,5.72,5.49,5.59,411400.0],["2016-01-22",5.68,5.73,5.55,5.67,383000.0],["2016-01-25",5.6,5.74,5.6,5.61,258400.0],["2016-01-26",5.61,5.76,5.46,5.68,270100.0],["2016-01-27",5.62,5.74,5.45,5.47,325100.0],["2016-01-28",5.5,5.6,5.09,5.18,855300.0],["2016-01-29",5.21,5.5,5.21,5.47,487200.0],["2016-02-01",5.45,5.45,5.29,5.35,306100.0],["2016-02-02",5.3,5.41,5.25,5.39,447600.0],["2016-02-03",5.42,5.5,5.2,5.5,408100.0],["2016-02-04",6.68,6.77,6.01,6.18,2495900.0],["2016-02-05",6.22,6.29,5.9,6.06,798000.0],["2016-02-08",6.03,6.46,5.95,6.44,1131500.0],["2016-02-09",6.38,6.69,6.16,6.56,762700.0],["2016-02-10",6.58,6.75,6.28,6.29,1107100.0],["2016-02-11",6.2,6.39,6.11,6.26,443900.0],["2016-02-12",6.33,6.48,6.2,6.27,792600.0],["2016-02-16",6.34,6.43,6.27,6.37,1112700.0],["2016-02-17",6.45,6.54,6.33,6.38,504900.0],["2016-02-18",6.35,6.46,6.21,6.31,455200.0],["2016-02-19",6.24,6.36,6.16,6.23,482400.0],["2016-02-22",6.27,6.35,6.2,6.25,718600.0],["2016-02-23",6.27,6.58,6.25,6.44,461300.0],["2016-02-24",6.39,6.55,6.31,6.54,356200.0],["2016-02-25",6.55,6.64,6.38,6.56,329700.0],["2016-02-26",6.59,6.79,6.53,6.68,506700.0],["2016-02-29",6.74,6.78,6.62,6.71,658700.0],["2016-03-01",6.73,6.75,6.48,6.61,682400.0],["2016-03-02",6.56,6.77,6.55,6.77,455800.0],["2016-03-03",6.79,7.11,6.65,6.96,766900.0],["2016-03-04",6.91,7.1,6.91,6.96,418800.0],["2016-03-07",6.88,7.27,6.83,7.17,604700.0],["2016-03-08",7.2,7.22,6.81,6.84,523900.0],["2016-03-09",6.86,6.93,6.71,6.83,246900.0],["2016-03-10",6.85,7.14,6.84,6.95,392000.0],["2016-03-11",7.01,7.09,6.83,6.93,346400.0],["2016-03-14",6.89,6.97,6.81,6.86,332400.0],["2016-03-15",6.79,6.84,6.66,6.8,523300.0],["2016-03-16",6.79,6.97,6.68,6.69,337300.0],["2016-03-17",6.66,6.79,6.51,6.78,486400.0],["2016-03-18",6.85,7.39,6.77,7.37,1114600.0],["2016-03-21",7.34,7.36,7.18,7.27,500500.0],["2016-03-22",7.27,7.39,7.16,7.39,353200.0],["2016-03-23",7.35,7.39,6.81,6.82,692600.0],["2016-03-24",6.82,6.94,6.66,6.85,420000.0],["2016-03-28",6.85,6.93,6.75,6.81,233900.0],["2016-03-29",6.81,7.13,6.79,7.08,299400.0],["2016-03-30",7.06,7.25,7.01,7.2,307500.0],["2016-03-31",7.19,7.32,7.06,7.23,295700.0],["2016-04-01",7.14,7.19,7.02,7.18,409400.0],["2016-04-04",7.14,7.24,7.0,7.12,379500.0],["2016-04-05",7.1,7.18,7.01,7.1,454100.0],["2016-04-06",7.1,7.22,7.03,7.21,395700.0],["2016-04-07",7.18,7.27,7.1,7.13,343400.0],["2016-04-08",7.2,7.22,7.03,7.07,312300.0],["2016-04-11",7.08,7.17,6.89,7.02,426200.0],["2016-04-12",6.98,7.16,6.91,7.09,327100.0],["2016-04-13",7.15,7.35,7.1,7.14,686200.0],["2016-04-14",7.11,7.21,7.01,7.15,622800.0],["2016-04-15",7.09,7.18,7.03,7.11,236200.0],["2016-04-18",7.1,7.2,6.99,7.04,770500.0],["2016-04-19",7.05,7.28,6.98,7.18,1471200.0],["2016-04-20",7.22,7.44,7.19,7.38,718200.0],["2016-04-21",7.38,7.6,7.37,7.46,520300.0],["2016-04-22",7.48,7.51,7.25,7.29,357700.0],["2016-04-25",7.26,7.37,7.24,7.32,256200.0],["2016-04-26",7.33,7.49,7.11,7.4,360200.0],["2016-04-27",7.4,7.53,7.11,7.27,593600.0],["2016-04-28",7.22,7.49,7.22,7.37,525100.0],["2016-04-29",7.32,7.49,7.11,7.18,328300.0],["2016-05-02",7.22,7.37,7.09,7.16,382300.0],["2016-05-03",7.13,7.14,6.95,6.97,351200.0],["2016-05-04",6.94,7.07,6.76,6.85,473400.0],["2016-05-05",6.65,6.86,6.4,6.51,1114200.0],["2016-05-06",6.5,6.9,6.46,6.64,926900.0],["2016-05-09",6.62,6.79,6.53,6.67,585300.0],["2016-05-10",6.73,6.96,6.71,6.84,760300.0],["2016-05-11",6.81,6.92,6.72,6.78,328800.0],["2016-05-12",6.78,6.96,6.54,6.56,453800.0],["2016-05-13",6.56,6.76,6.54,6.68,440600.0],["2016-05-16",6.68,6.98,6.68,6.93,873700.0],["2016-05-17",6.9,6.99,6.69,6.71,668400.0],["2016-05-18",6.7,7.04,6.65,6.91,450500.0],["2016-05-19",6.89,6.91,6.67,6.72,351200.0],["2016-05-20",6.71,7.03,6.71,6.84,528600.0],["2016-05-23",6.86,7.04,6.85,6.97,462000.0],["2016-05-24",7.0,7.17,6.94,7.17,387900.0],["2016-05-25",7.16,7.36,7.03,7.32,1102000.0],["2016-05-26",7.31,7.38,7.2,7.34,685000.0],["2016-05-27",7.34,7.58,7.24,7.51,1087900.0],["2016-05-31",7.51,7.71,7.51,7.68,732800.0],["2016-06-01",7.64,7.91,7.6,7.89,686500.0],["2016-06-02",7.85,7.97,7.8,7.91,381600.0],["2016-06-03",7.91,7.91,7.72,7.82,343400.0],["2016-06-06",7.81,7.99,7.76,7.9,342300.0],["2016-06-07",7.89,7.97,7.77,7.91,478900.0],["2016-06-08",7.87,7.9,7.69,7.83,325100.0],["2016-06-09",7.83,7.92,7.74,7.91,364900.0],["2016-06-10",7.84,7.89,7.72,7.78,306400.0],["2016-06-13",7.4,7.5,6.67,6.83,1709200.0],["2016-06-14",6.74,7.05,6.74,6.99,730500.0],["2016-06-15",6.99,7.09,6.95,7.0,953300.0],["2016-06-16",6.98,7.05,6.8,6.95,752500.0],["2016-06-17",6.97,7.0,6.87,6.94,996100.0],["2016-06-20",7.0,7.02,6.86,6.87,533100.0],["2016-06-21",6.89,7.03,6.83,6.89,391600.0],["2016-06-22",6.9,6.93,6.63,6.77,709000.0],["2016-06-23",6.81,6.95,6.76,6.81,523900.0],["2016-06-24",6.57,6.74,6.44,6.61,2183300.0],["2016-06-27",6.51,6.64,6.45,6.55,893800.0],["2016-06-28",6.6,6.83,6.6,6.73,1075700.0],["2016-06-29",6.83,7.09,6.82,7.08,1179400.0],["2016-06-30",7.06,7.19,5.81,5.91,5448400.0],["2016-07-01",5.57,6.39,5.57,6.2,5272100.0],["2016-07-05",6.1,6.16,5.89,5.97,1087500.0],["2016-07-06",5.93,6.31,5.92,6.27,1095200.0],["2016-07-07",6.26,6.41,6.14,6.2,1082400.0],["2016-07-08",6.23,6.58,6.21,6.44,991600.0],["2016-07-11",6.5,6.57,6.39,6.56,1034000.0],["2016-07-12",6.6,6.72,6.54,6.59,1341200.0],["2016-07-13",6.65,6.69,6.41,6.47,762700.0],["2016-07-14",6.46,6.65,6.35,6.48,1063700.0],["2016-07-15",6.52,6.59,6.42,6.46,347400.0],["2016-07-18",6.42,6.49,6.23,6.42,355000.0],["2016-07-19",6.44,6.56,6.4,6.45,400500.0],["2016-07-20",6.45,6.53,6.41,6.46,239700.0],["2016-07-21",6.48,6.62,6.45,6.49,444800.0],["2016-07-22",6.5,6.53,6.37,6.46,320200.0],["2016-07-25",6.46,6.55,6.39,6.51,245500.0],["2016-07-26",6.5,6.57,6.41,6.5,219900.0],["2016-07-27",6.51,6.66,6.43,6.63,269300.0],["2016-07-28",6.6,6.65,6.42,6.59,451500.0],["2016-07-29",6.62,6.84,6.43,6.82,615500.0],["2016-08-01",6.8,6.82,6.67,6.81,626200.0],["2016-08-02",6.77,6.82,6.57,6.67,804600.0],["2016-08-03",6.61,6.82,6.53,6.81,674100.0],["2016-08-04",6.95,7.24,6.87,6.98,1046400.0],["2016-08-05",7.02,7.35,6.94,7.31,818100.0],["2016-08-08",7.28,7.32,7.18,7.24,709200.0],["2016-08-09",7.26,7.3,7.14,7.2,549100.0],["2016-08-10",7.23,7.25,7.01,7.05,416500.0],["2016-08-11",7.0,7.17,7.0,7.05,504700.0],["2016-08-12",7.05,7.13,6.92,6.97,509500.0],["2016-08-15",7.02,7.17,7.01,7.06,377300.0],["2016-08-16",7.0,7.13,7.0,7.03,447700.0],["2016-08-17",7.06,7.16,6.95,6.96,309600.0],["2016-08-18",6.98,7.07,6.91,6.93,397100.0],["2016-08-19",6.91,7.02,6.84,6.94,341900.0],["2016-08-22",6.89,7.0,6.87,6.99,402200.0],["2016-08-23",7.03,7.1,6.99,7.0,580300.0],["2016-08-24",7.48,8.2,7.42,7.74,6281300.0],["2016-08-25",7.75,7.9,7.57,7.76,990800.0],["2016-08-26",7.75,8.09,7.72,7.85,1102000.0],["2016-08-29",8.24,9.0,8.14,8.66,4160500.0],["2016-08-30",8.83,8.86,8.43,8.58,1439700.0],["2016-08-31",8.56,8.64,8.44,8.57,1048600.0],["2016-09-01",8.57,8.63,8.42,8.56,720000.0],["2016-09-02",8.63,8.74,8.51,8.72,480000.0],["2016-09-06",8.81,8.82,8.51,8.64,966400.0],["2016-09-07",8.6,8.81,8.6,8.77,658400.0],["2016-09-08",8.72,9.05,8.71,8.94,809300.0],["2016-09-09",8.83,8.83,8.52,8.52,698500.0],["2016-09-12",8.49,8.75,8.31,8.73,516900.0],["2016-09-13",8.67,8.79,8.56,8.58,690200.0],["2016-09-14",8.65,8.66,8.49,8.6,915200.0],["2016-09-15",8.64,8.77,8.55,8.68,869000.0],["2016-09-16",8.66,8.87,8.58,8.65,1082100.0],["2016-09-19",8.36,8.5,8.08,8.46,1424700.0],["2016-09-20",8.46,8.55,8.34,8.35,638900.0],["2016-09-21",8.31,8.5,8.22,8.49,779200.0],["2016-09-22",8.45,8.59,8.06,8.49,829300.0],["2016-09-23",8.43,8.51,8.29,8.31,689700.0],["2016-09-26",8.25,8.28,8.14,8.14,619200.0],["2016-09-27",8.14,8.26,8.01,8.19,853000.0],["2016-09-28",8.2,8.22,8.12,8.15,492400.0],["2016-09-29",8.17,8.2,7.88,7.89,524700.0],["2016-09-30",7.95,7.99,7.8,7.97,670500.0],["2016-10-03",7.9,8.07,7.86,8.03,592100.0],["2016-10-04",8.03,8.15,8.01,8.01,399200.0],["2016-10-05",8.08,8.15,7.99,8.06,341400.0],["2016-10-06",8.03,8.15,7.99,8.07,320600.0],["2016-10-07",8.07,8.11,7.92,7.95,219100.0],["2016-10-10",8.01,8.19,8.0,8.02,340800.0],["2016-10-11",7.99,8.01,7.74,7.82,362900.0],["2016-10-12",7.8,7.91,7.77,7.8,261400.0],["2016-10-13",7.76,7.97,7.73,7.83,330900.0],["2016-10-14",7.83,7.98,7.7,7.71,271500.0],["2016-10-17",7.72,7.78,7.66,7.7,431000.0],["2016-10-18",7.81,7.88,7.73,7.81,355200.0],["2016-10-19",7.85,7.85,7.67,7.74,350100.0],["2016-10-20",7.74,7.84,7.63,7.63,371400.0],["2016-10-21",7.56,7.8,7.5,7.7,504700.0],["2016-10-24",7.76,7.84,7.71,7.83,311100.0],["2016-10-25",7.82,7.85,7.73,7.8,346800.0],["2016-10-26",7.73,7.82,7.64,7.65,469900.0],["2016-10-27",7.73,7.79,7.58,7.59,290100.0],["2016-10-28",7.54,7.61,7.49,7.5,327500.0],["2016-10-31",7.5,7.54,7.4,7.51,370800.0],["2016-11-01",7.51,7.58,7.26,7.32,347000.0],["2016-11-02",7.28,7.35,7.21,7.31,497200.0],["2016-11-03",8.0,8.0,7.21,7.31,703600.0],["2016-11-04",7.31,7.4,7.09,7.1,704100.0],["2016-11-07",7.23,7.49,7.15,7.42,715900.0],["2016-11-08",7.43,7.57,7.36,7.49,296800.0],["2016-11-09",7.34,7.67,7.28,7.67,490300.0],["2016-11-10",7.8,8.07,7.71,8.0,678200.0],["2016-11-11",8.02,8.33,7.84,8.31,714900.0],["2016-11-14",8.38,8.49,8.16,8.22,442400.0],["2016-11-15",8.15,8.24,8.01,8.17,366000.0],["2016-11-16",8.17,8.36,8.1,8.22,442000.0],["2016-11-17",8.25,8.59,8.23,8.49,452300.0],["2016-11-18",8.49,8.7,8.34,8.61,583700.0],["2016-11-21",8.67,8.79,8.54,8.6,558900.0],["2016-11-22",8.62,8.96,8.55,8.94,488600.0],["2016-11-23",8.89,9.04,8.8,8.87,703400.0],["2016-11-25",8.91,8.97,8.8,8.93,176200.0],["2016-11-28",8.87,8.94,8.42,8.44,479700.0],["2016-11-29",8.5,8.93,8.42,8.43,598500.0],["2016-11-30",8.55,8.6,8.37,8.43,510100.0],["2016-12-01",8.64,8.77,8.43,8.55,520500.0],["2016-12-02",8.5,8.65,8.21,8.37,333100.0],["2016-12-05",8.43,8.71,8.41,8.7,522600.0],["2016-12-06",8.75,8.75,8.51,8.71,436900.0],["2016-12-07",8.71,8.83,8.53,8.79,368300.0],["2016-12-08",8.84,8.98,8.74,8.9,411000.0],["2016-12-09",8.95,9.05,8.76,8.77,742900.0],["2016-12-12",8.77,8.89,8.64,8.88,592600.0],["2016-12-13",8.91,9.32,8.83,9.07,755300.0],["2016-12-14",9.14,9.3,9.02,9.17,646300.0],["2016-12-15",9.17,9.41,9.09,9.37,704200.0],["2016-12-16",9.4,9.53,9.19,9.2,844200.0],["2016-12-19",9.23,9.28,8.99,9.01,646000.0],["2016-12-20",9.1,9.13,8.87,8.88,521200.0],["2016-12-21",9.0,9.11,8.93,8.99,506200.0],["2016-12-22",8.95,8.95,8.74,8.75,572600.0],["2016-12-23",8.72,8.95,8.65,8.75,523500.0],["2016-12-27",8.72,8.96,8.72,8.86,316400.0],["2016-12-28",8.89,8.91,8.76,8.78,212000.0],["2016-12-29",8.79,8.94,8.79,8.84,345500.0],["2016-12-30",8.85,8.88,8.72,8.78,280000.0],["2017-01-03",8.87,8.88,8.7,8.79,348900.0],["2017-01-04",8.81,8.98,8.78,8.94,357000.0],["2017-01-05",8.92,8.93,8.82,8.87,212900.0],["2017-01-06",8.89,8.89,8.76,8.77,186500.0],["2017-01-09",8.75,8.85,8.67,8.75,308100.0],["2017-01-10",8.8,9.09,8.77,9.09,486900.0],["2017-01-11",9.09,9.09,8.82,8.91,520000.0],["2017-01-12",8.87,8.9,8.67,8.75,257600.0],["2017-01-13",8.81,8.92,8.71,8.86,242600.0],["2017-01-17",8.84,8.84,8.62,8.71,291000.0],["2017-01-18",8.76,8.83,8.65,8.73,243800.0],["2017-01-19",8.78,8.78,8.5,8.61,292400.0],["2017-01-20",8.61,8.69,8.52,8.53,270800.0],["2017-01-23",8.52,8.59,8.39,8.48,344900.0],["2017-01-24",8.5,8.61,8.43,8.58,250200.0],["2017-01-25",8.66,8.73,8.51,8.64,275800.0],["2017-01-26",8.58,8.61,8.46,8.55,266700.0],["2017-01-27",8.54,8.7,8.54,8.66,273400.0],["2017-01-30",8.63,8.68,8.4,8.66,362800.0],["2017-01-31",8.61,8.88,8.46,8.82,387400.0],["2017-02-01",8.86,8.94,8.8,8.93,365400.0],["2017-02-02",8.89,9.0,8.73,8.78,476200.0],["2017-02-03",8.82,8.97,8.71,8.94,266600.0],["2017-02-06",8.88,9.05,8.85,8.98,292100.0],["2017-02-07",8.9,8.93,8.78,8.82,391300.0],["2017-02-08",8.83,8.91,8.7,8.85,389300.0],["2017-02-09",10.06,11.41,9.92,10.49,4850700.0],["2017-02-10",10.5,10.89,10.37,10.51,1728000.0],["2017-02-13",10.61,10.72,10.41,10.49,1217100.0],["2017-02-14",10.4,10.87,10.28,10.86,1085900.0],["2017-02-15",10.93,11.17,10.88,11.12,1201300.0],["2017-02-16",11.12,11.2,10.82,11.1,942400.0],["2017-02-17",11.06,11.28,10.7,11.23,811500.0],["2017-02-21",11.23,11.34,10.97,11.0,769700.0],["2017-02-22",10.96,11.17,10.91,11.08,769900.0],["2017-02-23",11.09,11.12,10.95,11.08,469400.0],["2017-02-24",10.97,11.48,10.89,11.15,1369000.0],["2017-02-27",11.27,11.44,11.2,11.22,750900.0],["2017-02-28",11.16,11.39,11.06,11.21,1150800.0],["2017-03-01",11.39,11.5,11.21,11.38,641200.0],["2017-03-02",11.33,12.07,11.33,11.83,1385700.0],["2017-03-03",11.9,11.94,11.6,11.8,715100.0],["2017-03-06",11.71,11.81,11.54,11.63,964100.0],["2017-03-07",11.63,11.75,11.47,11.55,535300.0],["2017-03-08",11.56,11.65,11.45,11.5,424500.0],["2017-03-09",11.48,11.61,11.43,11.47,345700.0],["2017-03-10",11.59,11.62,11.34,11.46,460700.0],["2017-03-13",11.46,11.58,11.29,11.43,367800.0],["2017-03-14",11.37,11.37,11.06,11.07,449100.0],["2017-03-15",11.11,11.36,11.03,11.32,513300.0],["2017-03-16",11.34,11.38,11.05,11.13,559700.0],["2017-03-17",11.07,11.2,10.85,10.86,859900.0],["2017-03-20",10.84,10.99,10.75,10.89,366500.0],["2017-03-21",11.76,12.08,11.61,11.8,2663500.0],["2017-03-22",11.83,12.06,11.62,12.06,8816300.0],["2017-03-23",11.93,12.28,11.91,12.06,1518200.0],["2017-03-24",12.07,12.14,11.92,12.13,1528300.0],["2017-03-27",12.06,12.5,11.88,12.49,1020600.0],["2017-03-28",12.5,12.74,12.32,12.73,1056000.0],["2017-03-29",12.72,12.75,12.55,12.57,725000.0],["2017-03-30",12.6,12.76,12.47,12.7,902800.0],["2017-03-31",12.7,12.97,12.56,12.93,944100.0],["2017-04-03",13.0,13.03,12.52,12.52,1135500.0],["2017-04-04",12.5,12.64,12.4,12.63,1404700.0],["2017-04-05",12.68,12.79,12.33,12.36,1013400.0],["2017-04-06",12.34,12.37,12.11,12.3,963000.0],["2017-04-07",12.53,12.95,12.5,12.51,1003000.0],["2017-04-10",12.6,12.61,12.23,12.25,674800.0],["2017-04-11",12.21,12.36,12.03,12.34,1127500.0],["2017-04-12",12.31,12.41,12.27,12.33,719000.0],["2017-04-13",12.3,12.45,12.2,12.35,805100.0],["2017-04-17",12.35,12.56,12.29,12.49,763800.0],["2017-04-18",12.46,12.47,12.31,12.41,625900.0],["2017-04-19",12.49,12.69,12.41,12.51,743400.0],["2017-04-20",12.57,12.71,12.44,12.64,581100.0],["2017-04-21",12.6,12.74,12.43,12.67,750500.0],["2017-04-24",12.83,12.9,12.61,12.69,604200.0],["2017-04-25",12.76,12.89,12.73,12.86,717200.0],["2017-04-26",12.86,13.14,12.83,13.13,679000.0],["2017-04-27",13.12,13.3,13.01,13.02,567400.0],["2017-04-28",13.05,13.23,13.0,13.11,668300.0],["2017-05-01",13.2,13.48,13.05,13.28,778100.0],["2017-05-02",13.25,13.41,13.1,13.38,820200.0],["2017-05-03",13.36,13.41,13.0,13.21,1068100.0],["2017-05-04",14.24,15.72,13.73,15.64,3310200.0],["2017-05-05",15.32,15.4,14.84,14.99,1984000.0],["2017-05-08",14.96,15.25,14.82,14.84,1748200.0],["2017-05-09",14.75,15.1,14.66,15.0,1304900.0],["2017-05-10",15.0,15.0,14.55,14.9,1023400.0],["2017-05-11",14.87,15.09,14.75,14.99,763600.0],["2017-05-12",14.92,15.12,14.86,14.96,669200.0],["2017-05-15",15.05,15.28,14.98,15.11,795200.0],["2017-05-16",15.18,15.32,14.86,14.9,692500.0],["2017-05-17",14.8,14.81,14.48,14.5,778000.0],["2017-05-18",14.45,14.63,14.09,14.35,1017900.0],["2017-05-19",14.38,14.59,14.27,14.52,707500.0],["2017-05-22",14.57,14.62,14.47,14.59,493000.0],["2017-05-23",14.64,14.64,14.44,14.59,528400.0],["2017-05-24",14.61,14.65,14.46,14.65,450400.0],["2017-05-25",14.74,14.91,14.68,14.8,500900.0],["2017-05-26",14.79,14.9,14.74,14.84,427300.0],["2017-05-30",14.8,15.33,14.78,15.12,1287600.0],["2017-05-31",15.23,15.29,14.89,15.07,657000.0],["2017-06-01",15.1,15.46,15.01,15.4,778500.0],["2017-06-02",15.39,15.85,15.39,15.74,601800.0],["2017-06-05",15.79,15.86,15.6,15.62,502700.0],["2017-06-06",15.6,15.64,15.42,15.43,367100.0],["2017-06-07",15.44,15.48,15.26,15.4,469300.0],["2017-06-08",15.37,15.73,15.31,15.71,538700.0],["2017-06-09",15.75,15.9,14.95,15.17,830400.0],["2017-06-12",15.1,15.2,14.69,15.16,704000.0],["2017-06-13",15.21,15.39,15.1,15.33,420200.0],["2017-06-14",15.35,15.48,15.2,15.33,411500.0],["2017-06-15",15.19,15.19,14.89,15.16,522800.0],["2017-06-16",15.0,15.22,14.12,14.94,1115100.0],["2017-06-19",14.96,15.1,14.91,14.94,531500.0],["2017-06-20",14.91,15.02,14.82,14.96,610900.0],["2017-06-21",15.01,15.07,14.83,14.87,311800.0],["2017-06-22",14.86,15.33,14.84,15.29,399300.0],["2017-06-23",15.3,15.58,15.15,15.55,658500.0],["2017-06-26",15.56,15.84,15.46,15.72,542600.0],["2017-06-27",16.0,17.68,15.86,17.3,3863900.0],["2017-06-28",17.34,17.71,17.19,17.71,1663200.0],["2017-06-29",17.8,17.96,17.62,17.84,1004200.0],["2017-06-30",17.87,17.91,17.25,17.26,886100.0],["2017-07-03",17.26,17.54,17.14,17.44,476200.0],["2017-07-05",17.52,18.05,17.44,17.92,934000.0],["2017-07-06",17.83,17.83,17.31,17.37,1089100.0],["2017-07-07",17.51,17.95,17.33,17.89,712800.0],["2017-07-10",18.01,18.68,17.91,18.51,1016500.0],["2017-07-11",18.57,18.9,18.55,18.68,958100.0],["2017-07-12",18.86,18.89,18.56,18.71,888900.0],["2017-07-13",18.77,18.81,18.45,18.81,1057600.0],["2017-07-14",18.75,19.05,18.67,19.01,423200.0],["2017-07-17",19.06,19.28,18.84,19.19,999300.0],["2017-07-18",19.18,19.33,18.51,18.59,1387000.0],["2017-07-19",18.69,18.71,18.5,18.56,819500.0],["2017-07-20",18.58,18.65,18.32,18.36,860100.0],["2017-07-21",18.64,18.67,17.91,18.0,873700.0],["2017-07-24",18.05,18.67,18.03,18.63,811300.0],["2017-07-25",18.66,18.87,18.2,18.25,580200.0],["2017-07-26",18.3,18.3,17.92,18.0,526300.0],["2017-07-27",18.0,18.13,17.43,17.73,652000.0],["2017-07-28",17.69,18.03,17.55,17.78,526000.0],["2017-07-31",17.84,17.95,17.52,17.54,816400.0],["2017-08-01",17.63,17.81,17.46,17.75,891600.0],["2017-08-02",17.71,17.88,17.06,17.27,1034000.0],["2017-08-03",18.73,20.55,18.4,20.15,2585900.0],["2017-08-04",20.38,20.61,20.03,20.61,2252100.0],["2017-08-07",20.52,21.59,20.37,21.2,1659100.0],["2017-08-08",21.2,21.55,20.98,21.46,1088200.0],["2017-08-09",20.96,21.4,20.8,20.94,1029800.0],["2017-08-10",20.94,20.94,20.18,20.3,800400.0],["2017-08-11",20.3,20.94,20.24,20.73,571700.0],["2017-08-14",20.91,21.37,20.5,20.73,698100.0],["2017-08-15",20.86,20.89,20.48,20.53,522100.0],["2017-08-16",20.62,20.82,20.22,20.29,553000.0],["2017-08-17",20.26,20.4,19.93,19.97,629200.0],["2017-08-18",19.84,20.41,19.63,20.26,863700.0],["2017-08-21",20.18,20.53,20.06,20.47,533000.0],["2017-08-22",20.55,21.15,20.49,20.86,689600.0],["2017-08-23",20.81,20.9,20.45,20.52,353200.0],["2017-08-24",20.6,20.75,20.27,20.58,403900.0],["2017-08-25",20.62,20.62,20.12,20.28,495500.0],["2017-08-28",20.31,20.4,20.08,20.3,533400.0],["2017-08-29",20.11,20.22,19.88,20.02,441500.0],["2017-08-30",20.06,20.38,19.98,20.24,514100.0],["2017-08-31",20.32,20.49,20.18,20.41,699100.0],["2017-09-01",20.41,20.89,20.27,20.84,698300.0],["2017-09-05",20.73,20.99,20.51,20.74,644400.0],["2017-09-06",20.77,21.25,20.59,21.11,720200.0],["2017-09-07",21.19,21.84,21.02,21.65,1011100.0],["2017-09-08",21.66,21.8,21.4,21.6,324200.0],["2017-09-11",21.77,22.15,21.66,22.02,372500.0],["2017-09-12",22.02,22.1,21.52,21.66,276200.0],["2017-09-13",21.65,21.71,21.44,21.71,499400.0],["2017-09-14",21.77,22.16,21.71,22.15,578700.0],["2017-09-15",22.19,22.25,21.89,21.98,763200.0],["2017-09-18",22.03,22.22,21.9,21.97,580700.0],["2017-09-19",21.88,22.04,21.76,21.81,425400.0],["2017-09-20",21.82,21.99,21.72,21.94,278300.0],["2017-09-21",21.87,21.87,21.36,21.61,404800.0],["2017-09-22",21.54,21.79,21.36,21.74,436200.0],["2017-09-25",21.67,22.15,21.5,22.14,509500.0],["2017-09-26",22.2,22.4,21.77,21.84,497100.0],["2017-09-27",22.03,22.76,21.75,22.71,566400.0],["2017-09-28",22.65,22.79,22.34,22.74,378200.0],["2017-09-29",22.63,22.79,22.22,22.5,629000.0],["2017-10-02",22.6,22.94,22.54,22.81,543500.0],["2017-10-03",22.88,22.99,22.24,22.77,750900.0],["2017-10-04",22.9,23.01,22.61,22.78,515500.0],["2017-10-05",22.81,22.95,22.33,22.34,590900.0],["2017-10-06",22.34,22.7,22.17,22.25,465100.0],["2017-10-09",22.26,22.37,21.73,21.91,558200.0],["2017-10-10",21.98,22.15,21.71,21.97,350600.0],["2017-10-11",22.02,22.41,22.0,22.06,294300.0],["2017-10-12",22.0,22.19,21.9,22.06,257900.0],["2017-10-13",22.11,22.11,21.52,21.57,435900.0],["2017-10-16",21.51,21.85,20.92,20.97,890000.0],["2017-10-17",20.51,20.51,18.36,18.89,3284000.0],["2017-10-18",18.8,20.22,18.55,19.85,1486200.0],["2017-10-19",19.69,20.19,19.39,19.58,669100.0],["2017-10-20",19.75,20.25,19.58,20.24,799600.0],["2017-10-23",20.3,20.83,20.3,20.39,416800.0],["2017-10-24",20.4,20.9,20.34,20.62,527600.0],["2017-10-25",20.59,20.82,20.48,20.64,516700.0],["2017-10-26",20.65,20.8,20.34,20.37,479000.0],["2017-10-27",20.46,21.33,20.46,21.28,736600.0],["2017-10-30",21.11,21.11,19.93,20.0,773000.0],["2017-10-31",20.02,20.05,19.53,19.75,1405400.0],["2017-11-01",19.82,20.0,18.93,19.02,1483500.0],["2017-11-02",14.52,16.2,13.38,13.76,8146600.0],["2017-11-03",13.71,14.85,12.86,14.82,2075000.0],["2017-11-06",14.36,14.76,14.06,14.49,1163400.0],["2017-11-07",14.42,14.53,13.77,13.85,1052100.0],["2017-11-08",13.9,13.98,13.37,13.44,1221800.0],["2017-11-09",13.36,14.42,13.21,14.33,1062400.0],["2017-11-10",14.56,14.6,13.82,14.25,1944400.0],["2017-11-13",14.12,14.42,13.96,14.39,904200.0],["2017-11-14",14.28,14.35,14.02,14.11,743700.0],["2017-11-15",14.0,14.08,13.68,13.84,777000.0],["2017-11-16",13.82,14.25,13.82,14.09,657100.0],["2017-11-17",13.99,14.07,13.64,13.74,1199100.0],["2017-11-20",13.8,14.16,13.76,13.96,648000.0],["2017-11-21",14.05,16.77,13.73,16.55,4774500.0],["2017-11-22",16.66,17.3,16.36,16.86,3361400.0],["2017-11-24",16.85,16.85,16.18,16.38,830500.0],["2017-11-27",16.36,16.54,15.99,16.41,1191300.0],["2017-11-28",16.51,16.59,16.36,16.53,835700.0],["2017-11-29",16.63,16.79,16.4,16.71,806800.0],["2017-11-30",16.74,16.85,16.54,16.55,727100.0],["2017-12-01",16.45,17.04,16.3,17.03,916200.0],["2017-12-04",17.24,17.33,16.62,16.68,733600.0],["2017-12-05",16.72,16.9,16.19,16.44,848100.0],["2017-12-06",16.49,16.97,16.38,16.87,548100.0],["2017-12-07",16.81,17.4,16.76,17.22,683600.0],["2017-12-08",17.26,17.45,17.15,17.37,623900.0],["2017-12-11",17.36,17.65,17.04,17.34,685100.0],["2017-12-12",17.33,17.63,17.25,17.4,639000.0],["2017-12-13",17.45,17.64,17.16,17.46,515500.0],["2017-12-14",17.35,17.78,17.3,17.6,928800.0],["2017-12-15",17.67,18.23,17.66,18.19,824800.0],["2017-12-18",18.16,18.52,18.11,18.46,635300.0],["2017-12-19",18.43,18.8,18.28,18.67,1236000.0],["2017-12-20",18.78,19.02,18.72,18.93,490100.0],["2017-12-21",18.99,18.99,18.71,18.79,333600.0],["2017-12-22",18.84,18.98,18.62,18.9,235900.0],["2017-12-26",18.85,18.88,18.3,18.34,524500.0],["2017-12-27",18.4,18.88,18.37,18.74,302700.0],["2017-12-28",18.8,18.9,18.65,18.73,296500.0],["2017-12-29",18.7,19.03,18.68,18.86,778100.0],["2018-01-02",18.9,19.49,18.78,19.29,793000.0],["2018-01-03",19.35,19.35,18.51,19.04,942200.0],["2018-01-04",19.27,19.52,18.15,19.25,957000.0],["2018-01-05",19.42,19.74,19.2,19.65,587700.0],["2018-01-08",19.65,19.76,19.28,19.29,502700.0],["2018-01-09",19.4,19.5,19.03,19.42,539600.0],["2018-01-10",19.36,19.42,19.09,19.39,267600.0],["2018-01-11",19.4,19.82,19.11,19.75,299300.0],["2018-01-12",19.75,19.91,19.47,19.81,352800.0],["2018-01-16",19.99,20.91,19.95,20.47,572700.0],["2018-01-17",20.5,21.25,20.25,21.22,445100.0],["2018-01-18",21.24,21.59,21.11,21.51,441000.0],["2018-01-19",21.51,21.89,21.28,21.71,481300.0],["2018-01-22",21.55,21.89,21.54,21.83,324400.0],["2018-01-23",21.78,22.18,21.49,22.04,556600.0],["2018-01-24",22.14,22.22,21.5,21.51,504400.0],["2018-01-25",21.56,21.93,20.9,21.11,1475400.0],["2018-01-26",21.14,21.86,21.04,21.56,1243400.0],["2018-01-29",21.57,21.93,21.48,21.69,451700.0],["2018-01-30",21.5,22.18,21.49,21.93,447300.0],["2018-01-31",21.97,22.13,21.64,21.76,414700.0],["2018-02-01",21.72,21.91,21.38,21.9,432400.0],["2018-02-02",21.91,22.03,21.35,21.55,433800.0],["2018-02-05",21.39,21.69,20.31,20.33,862700.0],["2018-02-06",19.83,20.52,19.0,20.16,1104600.0],["2018-02-07",20.13,20.59,20.06,20.33,1009500.0],["2018-02-08",20.69,20.76,17.49,17.58,2117100.0],["2018-02-09",17.66,18.11,16.43,18.0,1872100.0],["2018-02-12",18.4,18.4,16.99,17.46,1001600.0],["2018-02-13",17.32,17.47,16.86,17.28,1037000.0],["2018-02-14",17.17,17.98,17.17,17.86,531500.0],["2018-02-15",17.88,18.15,17.51,18.01,532800.0],["2018-02-16",17.89,18.37,17.82,18.28,751000.0],["2018-02-20",18.12,18.23,17.75,17.86,445100.0],["2018-02-21",17.85,18.16,17.68,17.82,532500.0],["2018-02-22",17.83,17.9,17.19,17.39,819000.0],["2018-02-23",17.52,17.74,17.25,17.62,463300.0],["2018-02-26",17.63,18.01,17.36,17.85,528300.0],["2018-02-27",17.71,18.0,17.64,17.68,376200.0],["2018-02-28",17.79,17.95,17.26,17.26,547100.0],["2018-03-01",17.25,17.43,16.82,16.98,701800.0],["2018-03-02",16.88,17.9,16.87,17.83,483800.0],["2018-03-05",17.76,17.81,17.4,17.64,269900.0],["2018-03-06",17.67,17.82,17.38,17.76,499800.0],["2018-03-07",17.64,18.03,17.64,17.89,461200.0],["2018-03-08",17.98,18.2,17.76,17.98,302200.0],["2018-03-09",18.08,18.38,18.05,18.25,412000.0],["2018-03-12",18.26,18.54,18.24,18.53,465100.0],["2018-03-13",18.59,18.64,18.33,18.6,403300.0],["2018-03-14",18.67,18.71,18.22,18.46,372800.0],["2018-03-15",18.54,18.58,18.26,18.28,548700.0],["2018-03-16",18.27,18.46,17.46,18.06,2242400.0],["2018-03-19",17.92,18.02,17.54,17.76,593600.0],["2018-03-20",17.79,17.95,17.38,17.44,926600.0],["2018-03-21",17.42,17.91,17.42,17.86,328600.0],["2018-03-22",17.73,18.04,17.43,17.43,446900.0],["2018-03-23",17.41,17.41,16.75,16.77,644200.0],["2018-03-26",17.05,17.11,16.41,17.08,566100.0],["2018-03-27",17.1,17.12,16.7,16.85,456400.0],["2018-03-28",16.84,17.12,16.15,16.79,470300.0],["2018-03-29",16.93,17.1,16.65,16.89,1036300.0],["2018-04-02",16.93,17.09,16.5,16.65,720400.0],["2018-04-03",16.68,17.0,16.56,16.84,710300.0],["2018-04-04",16.6,17.02,16.3,16.95,447900.0],["2018-04-05",17.0,17.23,16.84,17.06,284400.0],["2018-04-06",16.91,17.02,16.3,16.72,854900.0],["2018-04-09",16.87,16.97,16.66,16.73,346300.0],["2018-04-10",16.9,17.49,16.84,17.28,386100.0],["2018-04-11",17.22,17.32,16.82,16.86,491800.0],["2018-04-12",17.01,17.22,16.84,17.07,378900.0],["2018-04-13",17.22,17.22,16.72,16.8,226800.0],["2018-04-16",16.94,17.37,16.82,17.3,484300.0],["2018-04-17",17.49,17.85,17.28,17.76,425900.0],["2018-04-18",17.76,17.95,17.58,17.74,322400.0],["2018-04-19",17.74,17.74,17.42,17.55,281600.0],["2018-04-20",17.5,17.5,17.1,17.18,224200.0],["2018-04-23",17.3,17.49,17.01,17.17,197300.0],["2018-04-24",17.21,17.45,16.8,17.05,464100.0],["2018-04-25",17.05,17.28,16.79,17.19,757500.0],["2018-04-26",17.34,18.11,17.25,18.02,314500.0],["2018-04-27",18.05,18.19,17.9,18.08,328800.0],["2018-04-30",18.08,18.29,17.71,17.73,558000.0],["2018-05-01",17.75,17.87,17.5,17.74,976900.0],["2018-05-02",17.82,18.45,17.63,17.8,1197800.0],["2018-05-03",17.62,18.2,14.58,15.0,2291900.0],["2018-05-04",14.88,15.41,14.39,14.46,1148700.0],["2018-05-07",14.7,15.84,14.59,15.78,1068100.0],["2018-05-08",15.54,15.65,15.27,15.35,611900.0],["2018-05-09",15.44,15.83,15.44,15.66,470900.0],["2018-05-10",15.75,16.31,15.66,16.27,497600.0],["2018-05-11",16.21,16.35,15.67,15.81,535300.0],["2018-05-14",15.9,16.19,15.76,15.83,612600.0],["2018-05-15",15.78,16.0,15.6,15.61,517100.0],["2018-05-16",15.58,16.22,15.58,16.04,592800.0],["2018-05-17",16.09,16.44,15.97,16.33,423800.0],["2018-05-18",16.34,16.34,16.19,16.27,403000.0],["2018-05-21",16.35,16.51,16.18,16.21,206200.0],["2018-05-22",16.22,16.31,15.94,16.11,478100.0],["2018-05-23",16.04,16.4,16.0,16.03,529300.0],["2018-05-24",16.06,16.3,15.94,16.08,310600.0],["2018-05-25",16.01,16.22,15.91,16.21,545500.0],["2018-05-29",16.11,16.37,15.7,16.27,382700.0],["2018-05-30",16.28,17.0,16.28,16.97,1073900.0],["2018-05-31",16.9,17.15,16.86,17.01,615700.0],["2018-06-01",17.07,17.34,16.9,17.32,551400.0],["2018-06-04",17.31,17.61,16.97,17.58,530300.0],["2018-06-05",17.54,17.61,17.05,17.29,449900.0],["2018-06-06",17.34,17.62,17.14,17.53,434500.0],["2018-06-07",17.62,17.65,16.94,17.41,507400.0],["2018-06-08",17.34,17.58,17.21,17.36,321000.0],["2018-06-11",17.34,17.6,17.2,17.45,210100.0],["2018-06-12",17.51,17.6,17.3,17.34,241900.0],["2018-06-13",17.42,17.54,17.18,17.5,332900.0],["2018-06-14",17.56,17.9,17.24,17.87,204700.0],["2018-06-15",17.78,17.97,17.67,17.88,524400.0],["2018-06-18",17.76,17.76,17.18,17.63,276200.0],["2018-06-19",17.56,17.82,17.3,17.71,372200.0],["2018-06-20",17.85,17.87,17.45,17.52,381800.0],["2018-06-21",17.53,17.53,17.0,17.14,283800.0],["2018-06-22",17.18,17.46,16.92,17.28,1043300.0],["2018-06-25",17.22,17.22,16.7,16.95,347300.0],["2018-06-26",16.88,17.41,16.8,17.31,363200.0],["2018-06-27",17.33,17.47,16.84,16.84,288300.0],["2018-06-28",16.76,16.94,16.56,16.83,355400.0],["2018-06-29",16.91,17.01,16.45,16.47,362300.0],["2018-07-02",16.42,16.77,16.28,16.75,634200.0],["2018-07-03",16.8,16.9,16.56,16.74,446800.0],["2018-07-05",16.8,17.46,16.57,17.43,750400.0],["2018-07-06",17.47,17.76,17.47,17.72,219700.0],["2018-07-09",17.72,17.75,17.53,17.64,272300.0],["2018-07-10",17.65,17.72,17.34,17.42,304900.0],["2018-07-11",17.27,17.51,17.16,17.28,737500.0],["2018-07-12",17.47,17.5,17.06,17.31,235000.0],["2018-07-13",17.28,17.5,17.19,17.3,142700.0],["2018-07-16",16.15,16.59,14.41,16.27,1244500.0],["2018-07-17",16.18,16.88,16.0,16.71,612600.0],["2018-07-18",16.73,16.8,16.14,16.69,569900.0],["2018-07-19",16.68,16.95,16.55,16.91,372900.0],["2018-07-20",16.89,17.04,16.69,16.93,387100.0],["2018-07-23",16.95,17.1,16.69,17.0,301400.0],["2018-07-24",17.01,17.32,16.86,16.94,405500.0],["2018-07-25",16.93,17.23,16.89,16.95,248000.0],["2018-07-26",16.91,17.19,16.88,17.1,278200.0],["2018-07-27",17.15,17.15,16.57,16.65,219900.0],["2018-07-30",16.66,16.86,16.53,16.58,271200.0],["2018-07-31",16.52,17.16,16.36,16.79,390000.0],["2018-08-01",16.74,17.11,16.55,16.62,422500.0],["2018-08-02",16.58,16.9,16.49,16.82,355100.0],["2018-08-03",16.58,17.2,16.58,16.8,418500.0],["2018-08-06",16.76,17.06,16.63,16.89,516000.0],["2018-08-07",16.94,17.19,16.69,16.76,462000.0],["2018-08-08",16.76,16.89,16.45,16.61,361800.0],["2018-08-09",16.76,17.2,14.88,16.66,1353800.0],["2018-08-10",16.56,17.11,16.42,16.76,399200.0],["2018-08-13",16.79,16.95,16.29,16.59,502100.0],["2018-08-14",16.49,16.64,16.24,16.27,265200.0],["2018-08-15",16.27,16.27,15.86,16.05,282100.0],["2018-08-16",16.05,16.31,15.93,16.31,273600.0],["2018-08-17",16.22,16.39,16.04,16.36,304000.0],["2018-08-20",16.41,16.48,16.15,16.47,269700.0],["2018-08-21",16.47,16.74,16.46,16.6,432300.0],["2018-08-22",16.59,16.8,16.55,16.61,269500.0],["2018-08-23",16.57,16.57,16.25,16.38,241100.0],["2018-08-24",16.45,16.45,16.03,16.15,283100.0],["2018-08-27",16.17,16.54,16.05,16.28,372800.0],["2018-08-28",16.3,16.58,16.17,16.25,148500.0],["2018-08-29",16.25,16.32,16.04,16.24,188800.0],["2018-08-30",16.2,16.22,15.96,16.03,350500.0],["2018-08-31",16.01,16.16,15.85,16.01,354200.0],["2018-09-04",16.02,16.16,15.86,16.03,1482800.0],["2018-09-05",16.0,16.15,15.69,15.75,1875000.0],["2018-09-06",15.7,15.85,15.56,15.6,494400.0],["2018-09-07",15.59,15.94,15.46,15.79,427200.0],["2018-09-10",15.89,16.24,15.77,15.85,213900.0],["2018-09-11",15.8,15.86,15.44,15.73,513300.0],["2018-09-12",15.72,15.92,15.55,15.88,334100.0],["2018-09-13",15.93,16.09,15.65,16.01,319700.0],["2018-09-14",16.0,16.2,15.65,15.69,454300.0],["2018-09-17",15.63,15.8,15.31,15.36,350900.0],["2018-09-18",15.41,15.53,15.3,15.47,256300.0],["2018-09-19",15.44,15.68,15.4,15.52,450500.0],["2018-09-20",15.61,15.75,15.29,15.46,291500.0],["2018-09-21",15.56,15.58,15.27,15.33,909700.0],["2018-09-24",15.29,15.46,15.0,15.25,442700.0],["2018-09-25",15.25,15.66,15.22,15.47,312200.0],["2018-09-26",15.52,15.78,15.42,15.58,331200.0],["2018-09-27",15.6,15.75,15.51,15.58,351500.0],["2018-09-28",15.55,15.58,15.31,15.45,550000.0],["2018-10-01",15.48,15.49,14.97,15.01,343900.0],["2018-10-02",15.0,15.43,14.58,15.37,779400.0],["2018-10-03",15.41,15.64,15.12,15.54,313900.0],["2018-10-04",15.55,15.55,15.26,15.34,391500.0],["2018-10-05",15.38,15.49,15.23,15.34,517400.0],["2018-10-08",15.27,15.37,14.81,14.85,344700.0],["2018-10-09",14.82,15.11,14.6,14.9,310300.0],["2018-10-10",14.92,15.09,14.59,14.62,293600.0],["2018-10-11",14.53,14.79,14.16,14.21,459100.0],["2018-10-12",14.41,14.67,14.1,14.24,446100.0],["2018-10-15",14.23,14.29,13.96,14.1,324500.0],["2018-10-16",14.19,14.69,14.18,14.62,280700.0],["2018-10-17",14.6,14.65,14.41,14.55,276600.0],["2018-10-18",14.54,14.85,14.38,14.81,338000.0],["2018-10-19",14.78,14.95,14.68,14.77,400900.0],["2018-10-22",14.78,14.98,14.64,14.86,347500.0],["2018-10-23",14.68,15.11,14.49,15.01,315500.0],["2018-10-24",14.95,15.08,14.6,14.71,869000.0],["2018-10-25",14.83,14.93,14.53,14.56,267200.0],["2018-10-26",14.4,14.4,13.66,13.68,410100.0],["2018-10-29",13.82,14.11,13.45,13.59,251000.0],["2018-10-30",13.62,14.03,13.58,13.91,352400.0],["2018-10-31",14.01,14.12,13.88,13.9,416800.0],["2018-11-01",13.98,14.34,13.8,14.0,1001900.0],["2018-11-02",14.07,14.7,14.07,14.2,1549800.0],["2018-11-05",14.24,14.89,14.17,14.65,1437300.0],["2018-11-06",14.6,14.8,14.35,14.45,625600.0],["2018-11-07",14.46,14.82,14.31,14.72,633400.0],["2018-11-08",13.85,13.88,12.5,13.2,2039400.0],["2018-11-09",13.13,14.14,12.93,13.01,796700.0],["2018-11-12",12.9,13.69,12.75,13.49,507400.0],["2018-11-13",13.46,13.58,12.91,12.95,333400.0],["2018-11-14",13.06,13.25,12.36,12.58,543000.0],["2018-11-15",12.51,13.12,12.43,13.1,475600.0],["2018-11-16",13.02,13.04,12.59,12.61,1094800.0],["2018-11-19",12.65,12.74,12.38,12.43,723100.0],["2018-11-20",12.4,12.86,12.27,12.79,1130400.0],["2018-11-21",12.86,13.88,12.62,13.29,893100.0],["2018-11-23",13.17,13.42,13.08,13.26,176900.0],["2018-11-26",13.37,13.64,12.67,12.67,609000.0],["2018-11-27",12.68,13.25,12.5,12.73,518900.0],["2018-11-28",12.73,13.28,12.55,13.25,573400.0],["2018-11-29",13.19,13.58,13.03,13.21,396400.0],["2018-11-30",13.16,13.21,12.54,12.7,890700.0],["2018-12-03",12.8,12.95,12.58,12.83,585600.0],["2018-12-04",12.89,12.99,12.39,12.64,866700.0],["2018-12-06",12.49,12.68,12.37,12.63,435100.0],["2018-12-07",12.74,12.74,12.22,12.28,574800.0],["2018-12-10",12.27,12.42,11.96,12.31,311000.0],["2018-12-11",12.38,12.48,11.82,11.96,515300.0],["2018-12-12",12.09,12.4,12.04,12.2,399200.0],["2018-12-13",12.19,12.37,11.84,11.87,231600.0],["2018-12-14",11.79,11.88,11.32,11.45,565900.0],["2018-12-17",11.4,11.9,11.21,11.51,458700.0],["2018-12-18",11.62,11.68,11.17,11.35,332100.0],["2018-12-19",11.33,11.58,11.02,11.13,631300.0],["2018-12-20",11.14,11.26,10.87,10.95,306200.0],["2018-12-21",10.99,11.06,10.27,10.53,2489500.0],["2018-12-24",10.55,10.86,10.43,10.61,293100.0],["2018-12-26",10.66,11.24,10.5,11.14,539300.0],["2018-12-27",11.08,11.34,10.93,11.32,427800.0],["2018-12-28",11.38,11.65,11.31,11.39,310400.0],["2018-12-31",11.44,11.77,11.17,11.68,699500.0],["2019-01-02",11.54,11.87,11.44,11.67,618100.0],["2019-01-03",11.61,11.76,11.27,11.4,321000.0],["2019-01-04",11.53,11.88,11.3,11.85,638900.0],["2019-01-07",11.84,12.18,11.71,12.0,410100.0],["2019-01-08",12.01,12.1,11.42,11.74,1055600.0],["2019-01-09",11.82,12.06,11.72,11.79,394100.0],["2019-01-10",11.73,11.99,11.69,11.9,1161600.0],["2019-01-11",11.8,12.29,11.76,12.17,515400.0],["2019-01-14",12.08,12.22,11.91,11.93,260900.0],["2019-01-15",11.88,11.93,11.21,11.6,558100.0],["2019-01-16",11.59,11.95,11.55,11.58,419900.0],["2019-01-17",11.54,12.11,11.54,12.08,768600.0],["2019-01-18",12.1,12.46,12.01,12.19,792300.0],["2019-01-22",12.1,12.28,11.94,12.06,311400.0],["2019-01-23",12.1,12.23,11.99,12.03,360900.0],["2019-01-24",12.03,12.11,11.95,12.01,520300.0],["2019-01-25",12.08,12.52,12.01,12.43,498500.0],["2019-01-28",12.38,12.47,12.15,12.4,253900.0],["2019-01-29",12.4,12.54,12.32,12.35,375400.0],["2019-01-30",12.39,12.76,12.31,12.62,472500.0],["2019-01-31",12.64,12.94,12.62,12.85,519000.0],["2019-02-01",12.86,13.18,12.79,13.09,467900.0],["2019-02-04",13.11,13.25,12.93,13.0,451000.0],["2019-02-05",13.01,13.09,12.81,12.93,332800.0],["2019-02-06",12.9,13.04,12.76,12.81,808900.0],["2019-02-07",9.73,10.3,9.15,9.63,2656100.0],["2019-02-08",9.72,11.4,9.72,10.85,2266700.0],["2019-02-11",10.68,11.18,10.3,10.56,1620300.0],["2019-02-12",10.63,10.94,10.62,10.73,1082100.0],["2019-02-13",10.75,11.72,10.73,11.4,714300.0],["2019-02-14",11.4,11.55,11.25,11.54,505200.0],["2019-02-15",11.62,11.69,11.42,11.48,496900.0],["2019-02-19",11.43,11.57,11.26,11.53,475500.0],["2019-02-20",11.52,11.79,11.45,11.75,365200.0],["2019-02-21",11.73,11.75,11.42,11.51,233700.0],["2019-02-22",11.47,11.63,11.47,11.6,286100.0],["2019-02-25",11.66,11.71,11.28,11.37,705600.0],["2019-02-26",11.36,11.43,10.96,10.97,459700.0],["2019-02-27",10.93,11.02,10.8,10.87,213600.0],["2019-02-28",10.87,10.88,10.54,10.75,932700.0],["2019-03-01",10.8,11.14,10.76,11.12,583700.0],["2019-03-04",11.14,11.5,11.12,11.46,777200.0],["2019-03-05",11.44,11.44,11.13,11.15,820200.0],["2019-03-06",11.19,11.19,10.94,11.04,1033400.0],["2019-03-07",11.03,11.28,11.01,11.01,805000.0],["2019-03-08",10.99,11.12,10.88,11.01,384800.0],["2019-03-11",11.06,11.25,10.92,11.2,750100.0],["2019-03-12",11.22,11.4,11.16,11.26,274900.0],["2019-03-13",11.27,11.41,11.17,11.38,236700.0],["2019-03-14",11.36,11.45,11.24,11.33,364800.0],["2019-03-15",11.37,11.71,11.35,11.7,632600.0],["2019-03-18",11.71,11.87,11.53,11.66,489900.0],["2019-03-19",11.72,11.78,11.51,11.56,314700.0],["2019-03-20",11.6,11.64,11.41,11.43,585100.0],["2019-03-21",11.41,11.71,11.37,11.56,515500.0],["2019-03-22",11.49,11.55,10.77,10.77,446200.0],["2019-03-25",10.78,10.99,10.64,10.88,267500.0],["2019-03-26",10.97,11.12,10.91,11.02,294000.0],["2019-03-27",11.0,11.09,10.85,11.02,209500.0],["2019-03-28",11.02,11.16,10.91,11.14,309000.0],["2019-03-29",11.21,11.31,11.09,11.15,438900.0],["2019-04-01",11.2,11.25,10.94,11.07,358700.0],["2019-04-02",11.03,11.05,10.76,10.81,363700.0],["2019-04-03",10.91,10.97,10.68,10.77,180900.0],["2019-04-04",10.78,10.89,10.64,10.68,196300.0],["2019-04-05",10.69,10.87,10.67,10.76,461200.0],["2019-04-08",10.76,10.88,10.58,10.87,204900.0],["2019-04-09",10.82,10.92,10.55,10.55,322400.0],["2019-04-10",10.54,10.62,10.36,10.41,348700.0],["2019-04-11",10.42,10.45,10.2,10.24,235700.0],["2019-04-12",10.3,10.42,10.11,10.13,174700.0],["2019-04-15",10.13,10.25,9.93,10.08,1031100.0],["2019-04-16",10.09,10.2,9.82,9.9,282900.0],["2019-04-17",9.89,9.89,9.52,9.55,1039600.0],["2019-04-18",9.52,9.64,9.46,9.57,671900.0],["2019-04-22",9.56,9.71,9.38,9.42,629900.0],["2019-04-23",9.42,9.64,9.34,9.5,1773800.0],["2019-04-24",9.48,9.81,9.44,9.6,2083800.0],["2019-04-25",9.6,9.69,9.44,9.53,1784500.0],["2019-04-26",9.51,9.62,8.88,8.94,2025600.0],["2019-04-29",8.96,9.4,8.75,9.32,3315300.0],["2019-04-30",9.34,9.65,9.33,9.46,1192600.0],["2019-05-01",9.49,9.74,9.36,9.64,863200.0],["2019-05-02",9.58,9.92,9.57,9.7,416700.0],["2019-05-03",9.79,9.97,9.76,9.97,507400.0],["2019-05-06",9.81,10.07,9.7,10.0,398600.0],["2019-05-07",9.91,10.02,9.66,9.75,627100.0],["2019-05-08",9.73,9.93,9.66,9.75,672900.0],["2019-05-09",8.64,9.32,8.27,8.97,1048500.0],["2019-05-10",8.91,9.23,8.5,9.15,1026600.0],["2019-05-13",8.99,9.06,8.5,8.52,1091300.0],["2019-05-14",8.54,8.79,8.47,8.74,681700.0],["2019-05-15",9.02,9.21,8.8,8.87,1302200.0],["2019-05-16",8.83,9.07,8.82,8.96,748600.0],["2019-05-17",8.86,8.93,8.48,8.53,615100.0],["2019-05-20",8.47,8.61,8.35,8.44,434100.0],["2019-05-21",8.47,8.6,8.36,8.47,434500.0],["2019-05-22",8.43,8.47,8.17,8.39,1441100.0],["2019-05-23",8.28,8.47,8.12,8.17,716500.0],["2019-05-24",8.21,8.32,8.08,8.21,353100.0],["2019-05-28",8.21,8.24,8.01,8.17,493700.0],["2019-05-29",8.1,8.21,8.02,8.18,789900.0],["2019-05-30",8.2,8.33,8.2,8.27,385400.0],["2019-05-31",8.17,8.32,8.02,8.3,558900.0],["2019-06-03",8.3,8.44,8.28,8.41,647800.0],["2019-06-04",8.5,8.56,8.4,8.55,304300.0],["2019-06-05",8.59,8.6,8.45,8.53,216100.0],["2019-06-06",8.51,8.52,8.38,8.41,749800.0],["2019-06-07",8.42,8.57,8.4,8.51,424300.0],["2019-06-10",8.56,8.68,8.51,8.61,345800.0],["2019-06-11",8.69,8.73,8.23,8.42,585300.0],["2019-06-12",8.43,8.59,8.34,8.51,256600.0],["2019-06-13",8.52,8.69,8.52,8.68,241600.0],["2019-06-14",8.7,8.72,8.54,8.54,293300.0],["2019-06-17",8.54,8.68,8.5,8.61,266500.0],["2019-06-18",8.63,8.81,8.63,8.71,607600.0],["2019-06-19",8.76,8.88,8.68,8.84,755500.0],["2019-06-20",8.9,9.0,8.75,8.84,458400.0],["2019-06-21",8.82,8.93,8.65,8.89,635000.0],["2019-06-24",8.88,8.9,8.63,8.67,244300.0],["2019-06-25",8.67,8.88,8.6,8.76,511000.0],["2019-06-26",8.76,8.82,8.52,8.57,892300.0],["2019-06-27",8.61,9.21,8.61,9.19,1444800.0],["2019-06-28",9.2,9.35,9.05,9.28,2964400.0],["2019-07-01",9.38,9.49,9.28,9.46,1182700.0],["2019-07-02",9.46,9.46,9.09,9.13,535400.0],["2019-07-03",9.15,9.23,9.09,9.13,158700.0],["2019-07-05",9.1,9.15,8.93,9.13,287100.0],["2019-07-08",9.1,9.12,9.0,9.08,206100.0],["2019-07-09",9.01,9.15,8.97,9.14,688000.0],["2019-07-10",9.17,9.32,9.1,9.18,993400.0],["2019-07-11",9.22,9.22,8.82,8.9,607000.0],["2019-07-12",8.8,8.84,8.46,8.58,499100.0],["2019-07-15",8.58,8.68,8.48,8.55,311500.0],["2019-07-16",8.55,8.64,8.45,8.49,389100.0],["2019-07-17",8.49,8.59,8.35,8.42,479000.0],["2019-07-18",8.45,8.51,8.37,8.46,372800.0],["2019-07-19",8.42,8.63,8.42,8.54,418900.0],["2019-07-22",8.58,8.58,8.33,8.38,280500.0],["2019-07-23",8.39,8.6,8.39,8.59,565800.0],["2019-07-24",8.58,8.73,8.58,8.73,331800.0],["2019-07-25",8.74,8.86,8.42,8.46,242100.0],["2019-07-26",8.46,8.64,8.41,8.62,278400.0],["2019-07-29",8.61,8.67,8.44,8.55,459500.0],["2019-07-30",8.44,8.49,8.08,8.4,479600.0],["2019-07-31",8.45,8.53,8.23,8.35,898400.0],["2019-08-01",8.32,8.41,8.23,8.32,484000.0],["2019-08-02",8.28,8.29,8.09,8.25,294400.0],["2019-08-05",8.11,8.16,7.83,7.94,322100.0],["2019-08-06",8.01,8.05,7.68,7.83,814100.0],["2019-08-07",7.84,7.84,7.15,7.68,1321800.0],["2019-08-08",7.69,7.98,7.61,7.86,480500.0],["2019-08-09",7.84,7.84,7.52,7.53,869600.0],["2019-08-12",7.49,7.53,7.36,7.41,266800.0],["2019-08-13",7.42,7.71,7.42,7.57,1090200.0],["2019-08-14",7.32,7.36,7.02,7.19,577600.0],["2019-08-15",7.21,7.26,7.08,7.14,1127700.0],["2019-08-16",7.2,7.27,7.04,7.22,295600.0],["2019-08-19",7.29,7.43,7.24,7.27,1744200.0],["2019-08-20",7.28,7.4,7.22,7.3,326900.0],["2019-08-21",7.36,7.37,7.21,7.34,1690500.0],["2019-08-22",7.36,7.39,7.12,7.13,295600.0],["2019-08-23",7.09,7.1,6.76,6.8,364700.0],["2019-08-26",6.87,7.01,6.76,6.89,436000.0],["2019-08-27",6.93,6.94,6.54,6.63,449800.0],["2019-08-28",6.61,6.8,6.56,6.75,356500.0],["2019-08-29",6.83,6.9,6.75,6.76,314500.0],["2019-08-30",6.81,6.81,6.52,6.6,722900.0],["2019-09-03",6.52,6.61,6.35,6.57,544700.0],["2019-09-04",6.65,6.72,6.48,6.57,288900.0],["2019-09-05",6.65,6.91,6.62,6.8,605600.0],["2019-09-06",6.83,6.93,6.74,6.77,660800.0],["2019-09-09",6.81,7.09,6.78,7.03,412600.0],["2019-09-10",7.01,7.41,6.98,7.33,413600.0],["2019-09-11",7.38,7.59,7.32,7.53,600100.0],["2019-09-12",7.51,7.8,7.49,7.6,782200.0],["2019-09-13",7.66,7.72,7.59,7.59,371400.0],["2019-09-16",7.54,7.7,7.5,7.6,300300.0],["2019-09-17",7.53,7.64,7.52,7.56,428500.0],["2019-09-18",7.54,7.61,7.41,7.5,481500.0],["2019-09-19",7.53,7.59,7.42,7.49,400600.0],["2019-09-20",7.52,7.67,7.51,7.64,1219200.0],["2019-09-23",7.58,7.7,7.53,7.63,181000.0],["2019-09-24",7.63,7.67,7.53,7.54,827100.0],["2019-09-25",7.52,7.63,7.43,7.58,375400.0],["2019-09-26",7.58,7.62,7.36,7.6,632800.0],["2019-09-27",7.6,7.67,7.27,7.35,370000.0],["2019-09-30",7.35,7.51,7.27,7.47,437100.0],["2019-10-01",7.49,7.64,7.31,7.33,770300.0],["2019-10-02",7.27,7.27,7.08,7.21,346600.0],["2019-10-03",7.2,7.48,7.16,7.47,1193000.0],["2019-10-04",7.47,7.61,7.4,7.6,488400.0],["2019-10-07",7.59,7.9,7.52,7.8,714800.0],["2019-10-08",7.73,7.8,7.46,7.48,1304400.0],["2019-10-09",7.54,7.56,7.34,7.54,391100.0],["2019-10-10",7.58,7.85,7.36,7.47,855900.0],["2019-10-11",7.6,7.81,7.6,7.7,749400.0],["2019-10-14",7.65,7.88,7.64,7.8,511800.0],["2019-10-15",7.85,8.28,7.79,8.26,862700.0],["2019-10-16",8.27,8.34,8.07,8.29,1073900.0],["2019-10-17",8.34,8.5,8.3,8.48,397300.0],["2019-10-18",8.43,8.53,8.32,8.48,444600.0],["2019-10-21",8.5,8.61,8.06,8.18,613800.0],["2019-10-22",8.18,8.33,8.05,8.29,452900.0],["2019-10-23",8.28,8.39,8.17,8.38,285400.0],["2019-10-24",8.42,8.42,8.05,8.13,983200.0],["2019-10-25",8.11,8.31,8.1,8.24,285200.0],["2019-10-28",8.21,8.47,8.2,8.31,396100.0],["2019-10-29",8.25,8.53,8.19,8.51,624000.0],["2019-10-30",8.55,8.63,8.39,8.56,604400.0],["2019-10-31",8.56,8.59,8.33,8.54,997900.0],["2019-11-01",8.61,8.97,8.51,8.77,333600.0],["2019-11-04",8.9,8.94,8.66,8.82,393400.0],["2019-11-05",8.89,8.98,8.8,8.89,834700.0],["2019-11-06",8.87,8.95,8.77,8.88,540200.0],["2019-11-07",8.91,9.33,8.22,8.61,2216500.0],["2019-11-08",8.57,8.68,8.15,8.57,812700.0],["2019-11-11",8.55,8.65,8.22,8.28,495000.0],["2019-11-12",8.24,8.4,8.12,8.21,443500.0],["2019-11-13",8.15,8.28,8.08,8.13,600500.0],["2019-11-14",8.15,8.16,7.73,7.85,609400.0],["2019-11-15",7.9,8.16,7.79,8.0,598000.0],["2019-11-18",7.99,8.04,7.82,7.84,413000.0],["2019-11-19",7.89,8.01,7.63,7.65,598300.0],["2019-11-20",7.62,7.91,7.56,7.87,717900.0],["2019-11-21",7.88,7.9,7.7,7.86,289000.0],["2019-11-22",7.91,7.94,7.77,7.83,376900.0],["2019-11-25",7.86,8.1,7.83,7.88,599000.0],["2019-11-26",7.89,8.23,7.86,8.09,630400.0],["2019-11-27",8.14,8.3,8.1,8.23,439900.0],["2019-11-29",8.2,8.26,8.06,8.1,172000.0],["2019-12-02",8.12,8.13,7.8,8.01,419300.0],["2019-12-03",7.94,8.01,7.72,7.74,577600.0],["2019-12-04",7.81,7.89,7.61,7.71,520800.0],["2019-12-05",7.72,7.83,7.67,7.74,310600.0],["2019-12-06",7.76,7.99,7.75,7.97,769400.0],["2019-12-09",7.91,8.08,7.85,7.89,343900.0],["2019-12-10",7.89,7.98,7.72,7.86,509000.0],["2019-12-11",7.86,7.94,7.77,7.85,326700.0],["2019-12-12",7.84,8.08,7.75,7.96,339900.0],["2019-12-13",7.98,8.09,7.85,8.05,608700.0],["2019-12-16",7.98,8.21,7.98,7.99,530200.0],["2019-12-17",7.99,8.35,7.91,8.28,705700.0],["2019-12-18",8.31,8.52,8.25,8.5,702400.0],["2019-12-19",8.5,8.52,8.31,8.41,390000.0],["2019-12-20",8.43,8.55,8.31,8.45,1575100.0],["2019-12-23",8.48,8.52,8.31,8.39,436400.0],["2019-12-24",8.41,8.41,8.21,8.29,166200.0],["2019-12-26",8.31,8.32,7.98,8.01,334400.0],["2019-12-27",8.04,8.16,7.89,7.92,337400.0],["2019-12-30",7.93,7.96,7.74,7.81,381900.0],["2019-12-31",7.78,8.05,7.78,8.03,360700.0],["2020-01-02",8.1,8.1,7.84,7.89,236600.0],["2020-01-03",7.77,7.89,7.72,7.8,378900.0],["2020-01-06",7.77,8.08,7.69,8.0,381000.0],["2020-01-07",7.95,8.03,7.86,7.89,356000.0],["2020-01-08",7.91,7.95,7.79,7.89,312800.0],["2020-01-09",7.9,7.96,7.82,7.85,263100.0],["2020-01-10",7.87,8.05,7.77,7.96,339400.0],["2020-01-13",7.92,8.09,7.85,8.08,321400.0],["2020-01-14",8.06,8.32,8.0,8.07,504900.0],["2020-01-15",8.07,8.2,7.87,7.9,248500.0],["2020-01-16",8.0,8.37,7.98,8.35,339800.0],["2020-01-17",8.42,8.43,8.17,8.22,246700.0],["2020-01-21",8.21,8.29,8.02,8.13,354900.0],["2020-01-22",8.17,8.24,8.03,8.17,236100.0],["2020-01-23",8.14,8.31,8.02,8.24,544300.0],["2020-01-24",8.27,8.3,7.91,7.94,534800.0],["2020-01-27",7.76,8.02,7.74,7.81,275500.0],["2020-01-28",7.86,7.87,7.6,7.65,479200.0],["2020-01-29",7.66,7.74,7.39,7.46,520100.0],["2020-01-30",7.36,7.43,7.14,7.31,419900.0],["2020-01-31",7.26,7.37,6.97,7.05,680600.0],["2020-02-03",7.11,7.27,7.06,7.12,525000.0],["2020-02-04",7.2,7.25,7.01,7.03,397000.0],["2020-02-05",6.99,7.18,6.89,6.9,514800.0],["2020-02-06",6.94,7.0,6.79,6.84,299600.0],["2020-02-07",6.79,6.82,6.52,6.6,389400.0],["2020-02-10",6.59,6.74,6.43,6.68,877600.0],["2020-02-11",6.71,6.91,6.68,6.81,684300.0],["2020-02-12",6.84,6.87,6.61,6.72,435900.0],["2020-02-13",6.7,6.78,6.61,6.72,260100.0],["2020-02-14",6.74,6.89,6.67,6.84,340200.0],["2020-02-18",6.81,6.81,6.4,6.57,609200.0],["2020-02-19",6.57,7.18,6.57,7.12,586700.0],["2020-02-20",5.94,6.24,5.61,6.13,1337900.0],["2020-02-21",6.17,6.28,6.0,6.09,448500.0],["2020-02-24",5.94,6.29,5.84,6.17,496000.0],["2020-02-25",6.14,6.15,5.98,6.05,698500.0],["2020-02-26",6.11,6.23,5.99,6.06,488400.0],["2020-02-27",5.93,6.24,5.93,6.0,595300.0],["2020-02-28",5.93,6.28,5.93,6.03,763700.0],["2020-03-02",6.07,6.17,5.99,6.15,488800.0],["2020-03-03",6.14,6.16,5.94,6.0,570600.0],["2020-03-04",6.07,6.21,5.96,6.19,352700.0],["2020-03-05",6.06,6.18,5.96,6.05,486600.0],["2020-03-06",5.93,6.1,5.85,5.92,647200.0],["2020-03-09",5.67,5.97,5.64,5.91,461600.0],["2020-03-10",6.03,6.03,5.73,5.94,587900.0],["2020-03-11",5.85,6.01,5.7,5.9,538800.0],["2020-03-12",5.72,5.93,5.55,5.57,757000.0],["2020-03-13",5.73,7.86,5.23,7.54,4117900.0],["2020-03-16",7.8,7.89,6.7,6.86,1543300.0],["2020-03-17",6.99,7.73,6.08,6.29,1260200.0],["2020-03-18",6.17,7.0,6.03,6.79,842800.0],["2020-03-19",6.85,7.57,6.67,7.21,776200.0],["2020-03-20",7.49,8.7,6.45,7.13,1714100.0],["2020-03-23",7.15,7.42,6.5,6.72,895100.0],["2020-03-24",6.91,7.27,6.73,7.27,1076900.0],["2020-03-25",7.34,7.49,6.77,7.14,760400.0],["2020-03-26",7.19,8.09,7.14,8.09,802100.0],["2020-03-27",7.84,8.44,7.69,8.13,748400.0],["2020-03-30",8.25,10.0,8.13,9.83,1534900.0],["2020-03-31",9.66,10.92,9.43,10.76,1493500.0],["2020-04-01",11.5,11.77,10.6,11.58,2175100.0],["2020-04-02",11.0,11.5,10.04,10.48,1248300.0],["2020-04-03",10.36,10.88,10.01,10.31,1968000.0],["2020-04-06",11.35,11.59,10.72,11.11,1674100.0],["2020-04-07",11.17,11.45,10.14,10.64,1315400.0],["2020-04-08",10.5,10.88,10.33,10.72,783900.0],["2020-04-09",10.92,11.08,10.46,10.82,802500.0],["2020-04-13",10.83,11.6,10.71,11.57,1118900.0],["2020-04-14",11.8,11.98,10.77,11.62,1448700.0],["2020-04-15",11.71,11.99,11.11,11.61,1538200.0],["2020-04-16",11.64,13.24,11.44,13.11,1919600.0],["2020-04-17",12.87,13.25,12.72,13.2,1126300.0],["2020-04-20",13.12,13.71,12.97,13.68,982300.0],["2020-04-21",13.64,14.5,13.25,13.44,1678800.0],["2020-04-22",13.61,14.85,13.61,14.71,1628800.0],["2020-04-23",14.85,15.93,14.68,15.45,1603000.0],["2020-04-24",15.9,15.91,14.58,15.37,1102400.0],["2020-04-27",15.5,16.26,15.06,15.79,1075300.0],["2020-04-28",16.0,16.43,14.74,14.8,1240600.0],["2020-04-29",14.95,15.75,14.56,15.43,1112400.0],["2020-04-30",15.36,16.22,15.09,15.94,1003600.0],["2020-05-01",15.73,15.98,14.6,15.04,1051300.0],["2020-05-04",15.13,15.81,14.77,15.54,885600.0],["2020-05-05",15.55,16.03,15.14,15.46,735400.0],["2020-05-06",15.65,16.89,15.55,16.26,1391700.0],["2020-05-07",16.25,16.59,15.6,16.41,1898900.0],["2020-05-08",16.53,17.75,16.35,16.86,1688800.0],["2020-05-11",17.78,18.27,17.27,17.87,1732300.0],["2020-05-12",18.05,18.2,17.14,17.17,1582500.0],["2020-05-13",17.25,17.87,15.93,16.45,1576100.0],["2020-05-14",16.29,16.51,15.69,15.95,1748900.0],["2020-05-15",15.94,16.44,15.64,16.38,1038700.0],["2020-05-18",16.53,16.72,15.21,15.5,2011100.0],["2020-05-19",15.42,15.53,14.54,14.88,1374500.0],["2020-05-20",14.96,15.19,14.18,14.91,1520500.0],["2020-05-21",14.82,14.89,14.27,14.39,1141200.0],["2020-05-22",15.6,15.69,14.37,14.87,1303800.0],["2020-05-26",15.19,15.19,14.13,14.21,1129400.0],["2020-05-27",14.06,14.17,12.82,13.63,1313500.0],["2020-05-28",13.72,13.78,13.15,13.51,1597600.0],["2020-05-29",13.68,14.61,13.49,14.54,1143600.0],["2020-06-01",14.37,14.48,14.03,14.12,1064300.0],["2020-06-02",13.48,13.7,11.75,12.11,3214500.0],["2020-06-03",12.01,12.01,11.07,11.26,7559900.0],["2020-06-04",11.26,11.38,10.77,10.8,3172000.0],["2020-06-05",10.95,10.95,10.29,10.34,2538400.0],["2020-06-08",10.41,10.7,10.26,10.55,1606000.0],["2020-06-09",10.65,10.92,10.44,10.73,1530500.0],["2020-06-10",11.23,11.8,10.53,10.74,1993700.0],["2020-06-11",10.53,10.69,10.14,10.27,1262200.0],["2020-06-12",10.43,10.5,10.06,10.36,1034900.0],["2020-06-15",10.26,10.74,10.24,10.59,1546300.0],["2020-06-16",10.64,10.79,10.42,10.72,1624500.0],["2020-06-17",10.77,10.83,10.15,10.2,1579500.0],["2020-06-18",10.16,10.48,10.04,10.22,1385800.0],["2020-06-19",10.26,10.39,9.91,9.94,3649800.0],["2020-06-22",9.97,9.97,9.49,9.92,1627800.0],["2020-06-23",10.01,10.03,9.46,9.71,1109100.0],["2020-06-24",9.71,10.21,9.46,10.13,1666400.0],["2020-06-25",10.33,10.85,10.31,10.81,2290600.0],["2020-06-26",10.87,11.1,10.62,10.87,2936000.0],["2020-06-29",10.9,11.2,10.75,11.06,1732000.0],["2020-06-30",11.12,11.75,11.03,11.63,1975300.0],["2020-07-01",11.53,11.66,10.65,11.25,2191600.0],["2020-07-02",11.3,12.3,11.23,12.02,1527200.0],["2020-07-06",12.18,12.95,12.16,12.62,1664400.0],["2020-07-07",12.51,13.03,12.35,12.97,1537800.0],["2020-07-08",13.14,13.63,13.0,13.37,1307900.0],["2020-07-09",13.35,13.93,13.31,13.85,901100.0],["2020-07-10",13.79,13.9,13.19,13.43,1283600.0],["2020-07-13",13.66,14.46,13.42,13.97,2124000.0],["2020-07-14",13.92,14.08,13.29,14.01,1196700.0],["2020-07-15",14.0,14.82,14.0,14.7,867600.0],["2020-07-16",14.59,14.88,14.4,14.72,794600.0],["2020-07-17",14.7,16.18,14.7,16.15,1908200.0],["2020-07-20",16.26,16.59,16.01,16.49,1312600.0],["2020-07-21",16.55,17.06,16.41,16.93,1132900.0],["2020-07-22",17.0,17.27,16.77,17.05,1636300.0],["2020-07-23",16.78,17.4,16.57,16.85,1078700.0],["2020-07-24",16.5,16.81,16.13,16.5,1159900.0],["2020-07-27",16.51,17.9,16.51,17.7,1111500.0],["2020-07-28",17.79,17.83,17.2,17.24,1102400.0],["2020-07-29",17.32,17.58,17.16,17.5,783600.0],["2020-07-30",17.5,19.14,17.45,18.73,2147900.0],["2020-07-31",18.71,19.01,17.98,18.15,2643600.0],["2020-08-03",18.51,19.44,18.33,19.15,1070900.0],["2020-08-04",19.1,19.36,18.51,19.29,994100.0],["2020-08-05",19.5,19.75,19.26,19.58,1731100.0],["2020-08-06",14.52,14.52,11.66,13.09,12552800.0],["2020-08-07",13.77,14.86,13.31,14.05,4136700.0],["2020-08-10",14.2,15.28,14.05,14.55,2764900.0],["2020-08-11",14.35,14.49,13.35,13.41,2687100.0],["2020-08-12",13.65,14.05,13.22,13.79,1800500.0],["2020-08-13",13.75,13.8,13.18,13.44,1029900.0],["2020-08-14",13.6,13.67,13.01,13.18,1126300.0],["2020-08-17",13.23,13.76,12.86,13.58,931300.0],["2020-08-18",13.6,13.7,13.22,13.57,1435100.0],["2020-08-19",13.6,13.6,12.82,13.15,922000.0],["2020-08-20",13.06,13.29,12.92,13.19,739200.0],["2020-08-21",13.57,14.88,13.47,14.79,3838500.0],["2020-08-24",14.93,15.22,14.28,14.42,2417800.0],["2020-08-25",14.34,15.3,14.05,15.09,1663400.0],["2020-08-26",15.14,15.25,14.23,14.41,2268400.0],["2020-08-27",13.16,13.5,10.51,11.53,9590400.0],["2020-08-28",11.44,12.08,11.14,11.69,2338000.0],["2020-08-31",11.74,11.91,11.3,11.72,2842700.0],["2020-09-01",11.67,11.89,10.76,10.95,3143400.0],["2020-09-02",10.94,11.47,10.64,11.35,2785700.0],["2020-09-03",11.23,11.29,10.61,10.73,2524100.0],["2020-09-04",10.93,11.14,9.58,10.24,5994600.0],["2020-09-08",9.9,10.82,9.71,10.43,3516600.0],["2020-09-09",10.5,10.78,10.13,10.63,2788600.0],["2020-09-10",10.72,10.91,10.32,10.49,3300700.0],["2020-09-11",10.86,11.98,10.66,11.31,4638400.0],["2020-09-14",11.2,11.42,10.81,11.2,1947600.0],["2020-09-15",11.36,11.65,10.89,10.99,1495400.0],["2020-09-16",10.96,11.52,10.86,11.14,1534200.0],["2020-09-17",11.02,11.66,10.89,11.65,1193500.0],["2020-09-18",11.8,12.69,11.62,12.58,4831800.0],["2020-09-21",12.04,12.71,11.96,12.65,1656100.0],["2020-09-22",12.69,12.69,11.88,11.92,1794400.0],["2020-09-23",11.86,12.11,11.55,11.61,1653100.0],["2020-09-24",11.9,11.9,10.61,10.65,1514400.0],["2020-09-25",10.56,11.33,10.45,11.24,1908400.0],["2020-09-28",11.28,11.71,11.25,11.45,1123500.0],["2020-09-29",11.55,12.47,11.54,12.33,1417600.0],["2020-09-30",12.25,12.4,11.95,12.17,1324400.0],["2020-10-01",12.28,12.59,12.01,12.38,678400.0],["2020-10-02",12.25,12.85,12.11,12.8,704300.0],["2020-10-05",13.19,14.34,12.98,13.83,1869500.0],["2020-10-06",14.34,14.5,13.94,14.13,1772700.0],["2020-10-07",14.39,14.72,14.24,14.48,1364100.0],["2020-10-08",14.61,14.89,14.39,14.8,1828400.0],["2020-10-09",14.99,15.38,14.81,15.38,1716100.0],["2020-10-12",15.4,15.45,15.0,15.21,1245800.0],["2020-10-13",15.27,15.47,15.0,15.25,1176200.0],["2020-10-14",15.34,15.48,14.23,14.3,1631400.0],["2020-10-15",14.12,14.77,14.0,14.44,582400.0],["2020-10-16",14.37,14.65,13.74,13.81,799600.0],["2020-10-19",16.07,17.79,15.36,15.94,13293300.0],["2020-10-20",15.84,15.95,14.56,14.77,2050500.0],["2020-10-21",15.1,15.15,13.94,13.94,1529000.0],["2020-10-22",13.94,14.88,13.75,14.77,1080400.0],["2020-10-23",14.77,15.0,14.6,14.91,1133900.0],["2020-10-26",14.83,16.73,14.79,15.92,4013100.0],["2020-10-27",15.58,16.17,15.24,15.61,1232200.0],["2020-10-28",15.89,15.94,15.09,15.3,1009300.0],["2020-10-29",15.33,15.85,15.13,15.69,687800.0],["2020-10-30",15.65,15.83,14.73,14.94,1123500.0],["2020-11-02",15.0,15.18,14.51,14.89,1191300.0],["2020-11-03",15.38,15.5,14.75,14.98,1447800.0],["2020-11-04",15.0,15.25,14.47,14.78,1625800.0],["2020-11-05",14.84,15.0,12.36,12.64,3564000.0],["2020-11-06",12.77,13.47,12.37,13.31,1484900.0],["2020-11-09",12.53,12.95,11.12,12.68,2361300.0],["2020-11-10",12.88,13.0,12.06,12.82,2025800.0],["2020-11-11",12.81,13.43,12.64,13.41,1558900.0],["2020-11-12",13.81,13.98,13.24,13.43,1341300.0],["2020-11-13",13.69,13.89,13.0,13.05,1354800.0],["2020-11-16",12.99,13.2,12.78,12.99,909100.0],["2020-11-17",13.0,13.05,12.51,12.64,1359700.0],["2020-11-18",12.66,12.75,12.09,12.15,1286900.0],["2020-11-19",12.2,12.34,11.72,11.92,1215400.0],["2020-11-20",11.85,12.36,11.78,12.09,1101700.0],["2020-11-23",12.2,12.35,11.54,11.66,1385600.0],["2020-11-24",11.65,11.66,11.01,11.1,1693700.0],["2020-11-25",11.05,11.3,10.78,11.24,1430200.0],["2020-11-27",11.37,11.78,11.27,11.65,662900.0],["2020-11-30",11.71,12.04,11.65,12.0,1099600.0],["2020-12-01",12.27,12.47,12.07,12.32,895600.0],["2020-12-02",12.35,12.54,12.04,12.49,844700.0],["2020-12-03",12.39,12.53,11.81,12.08,910000.0],["2020-12-04",12.08,12.15,11.63,11.89,796500.0],["2020-12-07",13.26,13.77,12.7,12.75,2360700.0],["2020-12-08",13.1,13.51,12.78,13.5,1758200.0],["2020-12-09",13.42,13.68,12.15,12.65,1368300.0],["2020-12-10",12.63,13.11,12.5,12.99,609500.0],["2020-12-11",12.95,13.09,12.58,12.84,845100.0],["2020-12-14",12.92,13.3,12.57,12.61,953900.0],["2020-12-15",12.65,12.79,12.07,12.28,1001200.0],["2020-12-16",12.11,12.2,11.38,11.4,1292200.0],["2020-12-17",11.35,11.67,11.06,11.59,1362000.0],["2020-12-18",11.68,11.68,10.96,11.1,2741600.0],["2020-12-21",11.06,11.75,10.96,11.71,1514800.0],["2020-12-22",11.75,11.88,11.43,11.77,724500.0],["2020-12-23",12.53,12.58,11.56,11.65,1220800.0],["2020-12-24",11.69,11.8,11.41,11.6,440400.0],["2020-12-28",11.66,11.71,10.71,10.78,991500.0],["2020-12-29",10.82,10.85,10.23,10.35,1017300.0],["2020-12-30",10.31,10.71,10.25,10.68,1298900.0],["2020-12-31",10.66,10.75,10.42,10.59,957800.0],["2021-01-04",10.73,11.23,10.42,11.21,1319200.0],["2021-01-05",11.05,12.1,11.05,11.95,1381000.0],["2021-01-06",11.89,12.12,11.52,11.78,1284800.0],["2021-01-07",11.79,12.38,11.68,11.92,948800.0],["2021-01-08",11.93,12.03,11.42,11.9,1215500.0],["2021-01-11",11.66,12.38,11.54,12.3,1026400.0],["2021-01-12",12.42,12.58,12.26,12.56,1082600.0],["2021-01-13",12.6,12.91,12.39,12.58,1080600.0],["2021-01-14",12.7,13.44,12.51,12.86,906100.0],["2021-01-15",12.9,13.25,12.72,12.92,697800.0],["2021-01-19",13.02,13.73,12.81,13.66,1007600.0],["2021-01-20",13.68,13.8,13.01,13.33,952100.0],["2021-01-21",13.54,13.92,13.24,13.54,964900.0],["2021-01-22",13.38,13.93,13.33,13.87,656300.0],["2021-01-25",13.84,14.5,13.81,14.38,672600.0],["2021-01-26",14.68,14.7,13.95,14.16,563300.0],["2021-01-27",13.91,14.34,13.56,13.89,658500.0],["2021-01-28",13.96,14.83,13.78,14.56,976300.0],["2021-01-29",14.55,15.68,14.5,15.23,1485800.0],["2021-02-01",15.38,15.94,15.17,15.42,1043900.0],["2021-02-02",15.36,15.72,14.3,14.54,960900.0],["2021-02-03",14.53,14.62,14.02,14.32,724600.0],["2021-02-04",14.23,14.32,13.75,14.09,672500.0],["2021-02-05",13.95,14.71,13.78,14.56,666500.0],["2021-02-08",14.76,15.05,14.29,14.31,638600.0],["2021-02-09",14.19,14.5,14.14,14.44,670300.0],["2021-02-10",14.64,14.75,13.94,14.16,587100.0],["2021-02-11",14.16,14.51,13.73,13.8,689000.0],["2021-02-12",13.9,14.34,13.57,14.16,578400.0],["2021-02-16",14.23,14.46,13.3,13.6,758600.0],["2021-02-17",13.6,13.6,12.8,13.16,717100.0],["2021-02-18",13.08,13.08,12.53,12.83,637500.0],["2021-02-19",12.43,12.62,11.05,11.43,2912000.0],["2021-02-22",11.6,11.61,10.73,10.83,1917400.0],["2021-02-23",10.7,10.95,10.11,10.32,1677300.0],["2021-02-24",10.8,11.06,10.5,10.85,1192700.0],["2021-02-25",10.96,11.04,10.54,10.69,956200.0],["2021-02-26",10.57,10.79,10.25,10.6,1270300.0],["2021-03-01",10.94,11.18,10.77,11.06,1738300.0],["2021-03-02",11.0,11.53,10.5,11.08,2485100.0],["2021-03-03",11.1,11.42,10.81,11.13,1909900.0],["2021-03-04",11.08,11.08,10.52,10.75,1303000.0],["2021-03-05",10.74,10.74,9.97,10.3,1847500.0],["2021-03-08",10.31,10.31,9.53,9.53,1940100.0],["2021-03-09",9.82,10.38,9.82,10.0,1526500.0],["2021-03-10",10.23,10.72,9.5,10.06,3173900.0],["2021-03-11",10.47,10.98,10.32,10.93,1390800.0],["2021-03-12",10.83,11.31,10.5,11.27,1426300.0],["2021-03-15",11.5,11.62,11.21,11.37,764100.0],["2021-03-16",11.42,11.54,11.06,11.26,1004800.0],["2021-03-17",11.06,11.2,10.76,11.07,753100.0],["2021-03-18",10.94,11.34,10.8,10.86,596900.0],["2021-03-19",11.27,11.36,10.9,11.34,1305100.0],["2021-03-22",11.31,11.6,11.14,11.46,654200.0],["2021-03-23",11.35,11.51,11.15,11.28,625400.0],["2021-03-24",11.21,11.34,10.57,10.58,659800.0],["2021-03-25",10.33,10.59,10.16,10.32,886600.0],["2021-03-26",10.38,11.03,10.38,11.01,1112100.0],["2021-03-29",10.97,11.18,10.75,10.98,722200.0],["2021-03-30",11.06,11.33,10.62,11.11,1015000.0],["2021-03-31",11.25,11.95,11.25,11.67,1566600.0],["2021-04-01",11.78,11.98,11.62,11.68,804000.0],["2021-04-05",11.8,11.8,11.17,11.19,1177600.0],["2021-04-06",11.16,11.31,10.95,11.07,1033000.0],["2021-04-07",11.0,11.2,10.39,10.45,1633100.0],["2021-04-08",10.41,10.53,10.2,10.45,762200.0],["2021-04-09",10.47,10.61,10.35,10.42,645800.0],["2021-04-12",10.35,10.39,9.94,10.05,1019500.0],["2021-04-13",10.0,10.42,10.0,10.32,847600.0],["2021-04-14",10.27,10.49,10.18,10.26,604600.0],["2021-04-15",10.33,10.5,9.99,10.01,640100.0],["2021-04-16",10.04,10.1,9.7,10.01,821300.0],["2021-04-19",10.08,10.1,9.48,9.5,1544600.0],["2021-04-20",9.48,9.55,9.26,9.42,1159800.0],["2021-04-21",9.37,9.88,9.36,9.79,1201900.0],["2021-04-22",9.86,9.98,9.61,9.84,924000.0],["2021-04-23",9.8,9.81,9.37,9.4,1125600.0],["2021-04-26",9.49,9.89,9.33,9.75,864900.0],["2021-04-27",9.72,9.82,9.53,9.54,664100.0],["2021-04-28",9.5,9.59,9.45,9.49,935100.0],["2021-04-29",9.51,9.53,9.06,9.13,1046200.0],["2021-04-30",9.03,9.18,8.95,9.15,1064000.0],["2021-05-03",9.27,9.48,9.05,9.37,1113100.0],["2021-05-04",9.32,9.32,9.11,9.27,635800.0],["2021-05-05",9.29,9.41,8.95,9.02,797800.0],["2021-05-06",9.16,9.79,8.58,9.73,1927900.0],["2021-05-07",9.63,10.1,9.6,9.86,1410700.0],["2021-05-10",9.9,9.96,9.46,9.73,1046300.0],["2021-05-11",9.39,9.79,9.31,9.55,685100.0],["2021-05-12",9.45,9.79,9.26,9.28,899000.0],["2021-05-13",9.33,9.47,9.03,9.33,618100.0],["2021-05-14",9.33,9.53,9.33,9.51,399000.0],["2021-05-17",9.5,9.64,9.36,9.44,543100.0],["2021-05-18",9.46,9.77,9.41,9.65,669300.0],["2021-05-19",9.54,9.63,9.44,9.62,342900.0],["2021-05-20",9.63,9.81,9.51,9.74,385500.0],["2021-05-21",9.82,9.93,9.64,9.64,398100.0],["2021-05-24",9.69,9.81,9.52,9.59,786800.0],["2021-05-25",9.62,9.71,9.34,9.34,1007700.0],["2021-05-26",9.42,9.7,9.35,9.59,536700.0],["2021-05-27",9.58,9.82,9.52,9.73,550600.0],["2021-05-28",9.77,9.99,9.59,9.61,676300.0],["2021-06-01",9.61,9.65,9.23,9.3,999900.0],["2021-06-02",9.3,9.59,9.28,9.52,510800.0],["2021-06-03",9.42,9.55,9.35,9.49,322800.0],["2021-06-04",9.5,9.53,9.29,9.29,567600.0],["2021-06-07",9.33,9.87,9.33,9.68,1395300.0],["2021-06-08",9.75,10.15,9.71,10.05,1573900.0],["2021-06-09",10.1,10.1,9.71,9.71,693500.0],["2021-06-10",9.71,9.74,9.55,9.65,912900.0],["2021-06-11",9.69,9.72,9.57,9.65,559500.0],["2021-06-14",9.72,9.73,9.47,9.51,856300.0],["2021-06-15",9.52,9.56,9.37,9.45,480200.0],["2021-06-16",9.43,9.54,9.28,9.39,685000.0],["2021-06-17",9.4,9.6,9.36,9.48,549800.0],["2021-06-18",9.43,9.54,9.29,9.36,1420600.0],["2021-06-21",9.34,9.41,9.02,9.13,795200.0],["2021-06-22",9.19,9.21,9.04,9.15,492000.0],["2021-06-23",9.2,9.64,9.2,9.63,1069500.0],["2021-06-24",9.67,9.86,9.55,9.58,541200.0],["2021-06-25",9.57,9.62,9.46,9.56,2240800.0],["2021-06-28",9.52,10.15,9.42,10.12,1240600.0],["2021-06-29",10.2,10.37,9.97,10.36,980700.0],["2021-06-30",10.36,10.37,10.08,10.14,1011400.0],["2021-07-01",10.16,10.39,10.09,10.37,667500.0],["2021-07-02",10.39,10.39,10.1,10.21,669700.0],["2021-07-06",10.17,10.42,10.15,10.4,614700.0],["2021-07-07",10.35,10.44,9.97,10.17,907500.0],["2021-07-08",9.97,10.24,9.72,10.2,583500.0],["2021-07-09",10.26,10.39,10.13,10.35,660500.0],["2021-07-12",10.36,10.53,10.29,10.5,885700.0],["2021-07-13",10.47,10.66,10.26,10.28,1337200.0],["2021-07-14",10.26,10.39,9.72,9.73,986100.0],["2021-07-15",9.65,10.06,9.44,9.98,669900.0],["2021-07-16",10.05,10.25,10.0,10.07,488100.0],["2021-07-19",9.93,11.1,9.75,10.2,4783400.0],["2021-07-20",10.19,10.52,9.97,10.45,1562000.0],["2021-07-21",10.48,10.62,10.32,10.52,1259700.0],["2021-07-22",10.57,11.26,10.57,11.25,1058400.0],["2021-07-23",11.2,11.46,11.12,11.28,970100.0],["2021-07-26",11.35,11.38,10.49,10.5,1051500.0],["2021-07-27",10.46,10.6,10.2,10.56,542000.0],["2021-07-28",10.62,11.34,10.6,11.29,809600.0],["2021-07-29",11.35,11.82,11.35,11.67,912100.0],["2021-07-30",11.6,11.94,11.59,11.79,603100.0],["2021-08-02",11.76,11.88,11.39,11.84,770700.0],["2021-08-03",11.84,12.41,11.8,12.41,1166000.0],["2021-08-04",10.66,12.05,10.27,11.98,2031000.0],["2021-08-05",11.92,12.21,11.71,11.98,712600.0],["2021-08-06",12.03,12.03,11.65,11.76,1264600.0],["2021-08-09",11.76,11.86,11.5,11.59,666800.0],["2021-08-10",11.66,11.78,11.29,11.32,696000.0],["2021-08-11",11.31,11.32,11.06,11.21,477900.0],["2021-08-12",11.23,11.29,11.0,11.04,398900.0],["2021-08-13",10.8,11.1,10.75,10.87,388700.0],["2021-08-16",10.9,10.9,10.52,10.53,964900.0],["2021-08-17",10.46,10.81,10.35,10.42,877100.0],["2021-08-18",10.47,10.51,10.21,10.23,410200.0],["2021-08-19",10.2,10.29,10.06,10.1,665900.0],["2021-08-20",10.05,10.32,10.03,10.17,487000.0],["2021-08-23",10.24,10.59,10.2,10.5,390800.0],["2021-08-24",10.52,10.62,10.35,10.6,464100.0],["2021-08-25",10.53,10.78,10.47,10.71,387400.0],["2021-08-26",10.66,10.85,10.54,10.59,309600.0],["2021-08-27",10.62,10.83,10.59,10.59,521200.0],["2021-08-30",10.86,10.92,10.61,10.88,343500.0],["2021-08-31",10.82,11.02,10.81,10.95,364100.0],["2021-09-01",10.94,11.25,10.7,11.18,382000.0],["2021-09-02",11.06,11.41,10.89,11.36,574900.0],["2021-09-03",11.36,11.47,11.16,11.19,470300.0],["2021-09-07",11.12,11.35,11.09,11.17,470100.0],["2021-09-08",11.11,11.23,10.95,10.99,436400.0],["2021-09-09",10.91,11.02,10.75,10.83,356100.0],["2021-09-10",11.06,11.85,10.96,11.78,793900.0],["2021-09-13",11.71,11.78,10.75,10.86,916300.0],["2021-09-14",10.91,11.04,10.61,10.68,392500.0],["2021-09-15",10.6,10.68,10.33,10.55,345700.0],["2021-09-16",10.53,11.62,10.52,11.47,1029300.0],["2021-09-17",11.5,13.38,11.48,13.38,5281300.0],["2021-09-20",12.7,13.21,12.64,12.8,1536600.0],["2021-09-21",13.02,13.57,12.93,13.34,1036900.0],["2021-09-22",12.66,12.91,11.14,11.19,1852800.0],["2021-09-23",11.25,11.51,11.0,11.18,933800.0],["2021-09-24",11.17,11.21,10.73,10.91,594800.0],["2021-09-27",10.95,11.19,10.68,10.94,527100.0],["2021-09-28",10.93,10.96,10.54,10.6,612400.0],["2021-09-29",10.64,11.35,10.64,11.25,766800.0],["2021-09-30",11.31,11.89,11.27,11.31,1109900.0],["2021-10-01",11.26,11.43,10.46,10.7,982800.0],["2021-10-04",10.94,11.36,10.68,10.75,1114000.0],["2021-10-05",11.0,11.36,10.56,10.79,1096400.0],["2021-10-06",10.78,10.87,10.48,10.72,910900.0],["2021-10-07",10.77,11.46,10.75,11.29,691400.0],["2021-10-08",11.39,11.59,11.17,11.18,413600.0],["2021-10-11",11.11,11.22,10.87,10.89,362100.0],["2021-10-12",10.92,10.95,10.67,10.69,434300.0],["2021-10-13",10.71,10.88,10.53,10.69,444000.0],["2021-10-14",10.5,10.96,10.48,10.76,412900.0],["2021-10-15",10.95,10.95,10.47,10.51,411600.0],["2021-10-18",10.5,10.68,10.4,10.55,685900.0],["2021-10-19",10.68,11.04,10.55,10.91,603500.0],["2021-10-20",10.96,11.24,10.86,11.22,465400.0],["2021-10-21",11.21,11.26,10.94,10.98,556700.0],["2021-10-22",10.91,10.92,10.68,10.88,352700.0],["2021-10-25",10.95,10.95,10.65,10.85,373100.0],["2021-10-26",10.91,10.91,10.59,10.61,292200.0],["2021-10-27",10.58,10.67,10.43,10.61,451900.0],["2021-10-28",10.65,10.81,10.51,10.67,540300.0],["2021-10-29",10.67,10.72,10.52,10.67,470500.0],["2021-11-01",10.66,11.05,10.61,11.01,1031100.0],["2021-11-02",11.2,11.45,10.67,10.85,1240400.0],["2021-11-03",10.73,11.22,10.49,11.14,1152500.0],["2021-11-04",10.4,10.93,10.06,10.32,1486500.0],["2021-11-05",10.16,10.2,9.62,9.67,1217100.0],["2021-11-08",9.79,10.18,9.7,10.01,1082800.0],["2021-11-09",9.88,9.96,9.62,9.66,689200.0],["2021-11-10",9.69,9.78,9.4,9.5,894500.0],["2021-11-11",9.49,9.82,9.44,9.8,632200.0],["2021-11-12",9.85,10.1,9.7,9.95,792600.0],["2021-11-15",10.02,10.09,9.85,9.93,525900.0],["2021-11-16",9.93,10.24,9.8,10.18,614000.0],["2021-11-17",10.21,10.21,9.93,10.03,426600.0],["2021-11-18",10.03,10.08,9.55,9.73,515100.0],["2021-11-19",9.74,10.12,9.7,9.82,1023800.0],["2021-11-22",9.74,9.74,9.4,9.43,864200.0],["2021-11-23",9.5,9.5,8.96,9.19,1520800.0],["2021-11-24",9.17,9.34,9.0,9.23,1016400.0],["2021-11-26",9.28,9.77,9.28,9.53,534000.0],["2021-11-29",9.6,9.69,9.35,9.46,626500.0],["2021-11-30",9.36,9.73,9.26,9.33,1554900.0],["2021-12-01",9.36,9.43,8.93,8.99,1428900.0],["2021-12-02",9.05,9.29,8.67,8.94,1784500.0],["2021-12-03",9.09,9.09,8.5,8.7,1809000.0],["2021-12-06",8.66,9.01,8.54,8.94,1212400.0],["2021-12-07",9.01,9.24,8.89,8.97,1024900.0],["2021-12-08",9.05,9.08,8.84,9.0,1418500.0],["2021-12-09",8.78,9.02,8.5,8.53,1488000.0],["2021-12-10",8.53,8.7,8.26,8.3,705400.0],["2021-12-13",8.25,8.82,8.25,8.74,662900.0],["2021-12-14",8.67,8.99,8.56,8.79,733900.0],["2021-12-15",8.76,9.2,8.66,9.19,717400.0],["2021-12-16",9.23,9.45,8.9,9.01,893600.0],["2021-12-17",8.99,9.57,8.98,9.46,3208600.0],["2021-12-20",9.44,9.74,9.4,9.58,1060900.0],["2021-12-21",9.66,9.77,9.24,9.46,869900.0],["2021-12-22",9.51,9.63,9.3,9.51,515500.0],["2021-12-23",9.2,9.41,9.09,9.25,633000.0],["2021-12-27",9.29,9.33,9.07,9.2,458300.0],["2021-12-28",9.05,9.19,8.86,8.87,392300.0],["2021-12-29",8.87,9.03,8.74,8.8,475800.0],["2021-12-30",8.8,9.04,8.78,8.82,512100.0],["2021-12-31",8.85,8.96,8.67,8.69,489000.0],["2022-01-03",8.68,8.89,8.45,8.66,684800.0],["2022-01-04",8.6,8.7,8.09,8.2,895400.0],["2022-01-05",8.2,8.43,7.99,8.0,1803600.0],["2022-01-06",7.99,8.07,7.78,7.85,922800.0],["2022-01-07",7.89,7.97,7.56,7.94,1449100.0],["2022-01-10",7.94,8.57,7.69,8.54,1595200.0],["2022-01-11",8.43,8.73,8.37,8.62,866600.0],["2022-01-12",8.6,8.66,8.35,8.35,722000.0],["2022-01-13",8.32,8.4,8.09,8.17,894900.0],["2022-01-14",8.09,8.55,8.07,8.51,1047400.0],["2022-01-18",8.39,8.56,8.25,8.27,978300.0],["2022-01-19",8.23,8.41,8.07,8.26,670000.0],["2022-01-20",8.33,8.82,8.14,8.67,1773400.0],["2022-01-21",8.54,8.95,8.5,8.81,1497700.0],["2022-01-24",8.68,8.77,8.25,8.74,1108800.0],["2022-01-25",8.71,8.82,8.32,8.48,519200.0],["2022-01-26",8.5,8.91,8.3,8.39,926800.0],["2022-01-27",8.42,8.65,8.24,8.25,597400.0],["2022-01-28",8.25,8.67,8.16,8.67,482600.0],["2022-01-31",8.73,8.96,8.65,8.85,608200.0],["2022-02-01",8.84,9.0,8.72,8.98,514600.0],["2022-02-02",9.05,9.3,8.9,9.27,542500.0],["2022-02-03",9.12,9.19,8.88,9.0,539100.0],["2022-02-04",8.95,9.19,8.89,9.12,409900.0],["2022-02-07",9.09,9.31,9.09,9.22,323900.0],["2022-02-08",9.25,9.33,9.16,9.28,289800.0],["2022-02-09",9.28,9.42,9.22,9.33,465700.0],["2022-02-10",9.26,9.36,9.02,9.06,430300.0],["2022-02-11",9.0,9.17,8.86,8.91,484500.0],["2022-02-14",8.91,8.95,8.63,8.67,493100.0],["2022-02-15",8.7,8.91,8.7,8.81,653500.0],["2022-02-16",8.79,8.79,8.53,8.57,359300.0],["2022-02-17",8.48,8.56,8.24,8.28,481500.0],["2022-02-18",8.22,8.39,7.91,7.97,719800.0],["2022-02-22",7.86,7.98,7.78,7.86,644200.0],["2022-02-23",7.91,7.98,7.5,7.51,406400.0],["2022-02-24",7.0,7.79,7.0,7.76,1495800.0],["2022-02-25",7.8,8.05,7.54,8.05,565000.0],["2022-02-28",8.0,8.22,7.73,7.8,596400.0],["2022-03-01",7.81,8.1,7.65,7.7,467200.0],["2022-03-02",7.65,7.78,7.56,7.68,415800.0],["2022-03-03",7.72,7.72,7.45,7.67,480000.0],["2022-03-04",7.51,7.66,7.41,7.5,370300.0],["2022-03-07",7.42,7.63,7.23,7.4,479500.0],["2022-03-08",7.34,7.52,7.01,7.02,454400.0],["2022-03-09",7.14,7.24,7.03,7.22,613600.0],["2022-03-10",7.09,7.1,6.94,7.04,306200.0],["2022-03-11",7.1,7.1,6.8,6.81,491200.0],["2022-03-14",6.8,6.93,6.57,6.62,508900.0],["2022-03-15",6.66,6.7,6.51,6.66,483800.0],["2022-03-16",6.7,6.88,6.59,6.88,434400.0],["2022-03-17",6.83,7.22,6.83,7.06,398400.0],["2022-03-18",6.97,7.3,6.97,7.28,603200.0],["2022-03-21",7.23,7.28,7.07,7.18,358800.0],["2022-03-22",7.23,7.48,7.11,7.29,378200.0],["2022-03-23",7.21,7.23,6.97,7.01,366800.0],["2022-03-24",7.04,7.04,6.88,6.95,366300.0],["2022-03-25",6.96,7.03,6.81,6.84,346700.0],["2022-03-28",6.84,7.05,6.84,6.95,351100.0],["2022-03-29",7.08,7.26,6.91,6.97,882000.0],["2022-03-30",6.92,7.24,6.85,7.02,584800.0],["2022-03-31",6.99,7.03,6.74,6.78,388000.0],["2022-04-01",6.79,6.88,6.62,6.83,586100.0],["2022-04-04",6.88,7.13,6.75,7.12,548500.0],["2022-04-05",7.07,7.13,6.78,6.79,441300.0],["2022-04-06",6.75,6.83,6.59,6.77,402100.0],["2022-04-07",6.73,7.15,6.72,7.1,468600.0],["2022-04-08",7.06,7.22,7.02,7.05,392600.0],["2022-04-11",6.98,7.02,6.8,6.83,398400.0],["2022-04-12",6.84,6.99,6.72,6.79,421900.0],["2022-04-13",6.81,6.88,6.77,6.79,251400.0],["2022-04-14",6.83,6.85,6.7,6.74,298500.0],["2022-04-18",6.67,6.87,6.56,6.85,538900.0],["2022-04-19",6.81,6.98,6.77,6.79,438400.0],["2022-04-20",6.82,6.96,6.69,6.8,300900.0],["2022-04-21",6.86,6.9,6.51,6.56,385300.0],["2022-04-22",6.52,6.63,6.45,6.49,489500.0],["2022-04-25",6.44,6.55,6.3,6.5,474000.0],["2022-04-26",6.46,6.46,6.17,6.35,459200.0],["2022-04-27",6.26,6.34,6.07,6.11,436200.0],["2022-04-28",6.15,6.17,5.85,6.03,374100.0],["2022-04-29",6.07,6.24,5.98,6.14,672200.0],["2022-05-02",6.1,6.35,6.08,6.32,530200.0],["2022-05-03",6.3,6.49,6.14,6.18,402600.0],["2022-05-04",6.19,6.4,6.07,6.37,390000.0],["2022-05-05",6.29,6.32,5.96,6.05,329900.0],["2022-05-06",6.05,6.07,5.87,5.95,374800.0],["2022-05-09",5.91,6.1,5.61,5.64,622700.0],["2022-05-10",5.65,5.76,5.19,5.27,732700.0],["2022-05-11",5.2,5.38,4.73,5.14,579300.0],["2022-05-12",5.08,5.31,4.97,5.16,652800.0],["2022-05-13",5.22,5.54,5.2,5.42,507000.0],["2022-05-16",5.34,5.4,5.1,5.11,819300.0],["2022-05-17",5.22,5.37,5.14,5.23,527400.0],["2022-05-18",5.23,5.45,5.19,5.23,551500.0],["2022-05-19",5.18,5.61,5.18,5.45,975500.0],["2022-05-20",5.5,5.59,5.36,5.48,509200.0],["2022-05-23",5.47,5.66,5.4,5.57,481000.0],["2022-05-24",5.56,5.58,4.2,4.51,2587300.0],["2022-05-25",4.71,4.71,4.17,4.33,1451200.0],["2022-05-26",4.4,4.4,4.0,4.22,3601300.0],["2022-05-27",4.22,4.37,4.15,4.35,1893000.0],["2022-05-31",4.31,4.38,4.13,4.15,1614200.0],["2022-06-01",4.2,4.35,3.9,4.0,1276300.0],["2022-06-02",4.02,4.14,3.97,4.12,2723200.0],["2022-06-03",4.08,4.18,3.83,3.85,1339500.0],["2022-06-06",3.85,3.89,3.35,3.37,2852900.0],["2022-06-07",3.3,3.4,3.2,3.33,2643500.0],["2022-06-08",3.35,3.36,2.93,3.03,9914600.0],["2022-06-09",3.0,3.06,2.87,2.89,3643700.0],["2022-06-10",2.85,2.91,2.67,2.73,3230000.0],["2022-06-13",2.68,2.85,2.62,2.72,2748200.0],["2022-06-14",2.72,2.78,2.62,2.75,1355100.0],["2022-06-15",2.78,2.98,2.75,2.93,1725400.0],["2022-06-16",2.84,2.9,2.67,2.81,1345900.0],["2022-06-17",2.81,2.91,2.76,2.78,1515500.0],["2022-06-21",2.82,2.88,2.77,2.78,1178300.0],["2022-06-22",2.76,2.92,2.76,2.82,944600.0],["2022-06-23",2.82,2.89,2.75,2.86,1246000.0],["2022-06-24",2.87,2.92,2.81,2.89,1538500.0],["2022-06-27",2.94,2.94,2.84,2.89,886500.0],["2022-06-28",2.89,2.95,2.77,2.79,881400.0],["2022-06-29",2.82,2.85,2.69,2.74,1020100.0],["2022-06-30",2.75,2.83,2.66,2.71,1510000.0],["2022-07-01",2.68,2.78,2.65,2.72,891900.0],["2022-07-05",2.74,2.8,2.66,2.78,2103600.0],["2022-07-06",2.73,2.82,2.73,2.77,1211300.0],["2022-07-07",2.77,2.87,2.71,2.86,2496900.0],["2022-07-08",2.85,3.04,2.84,3.02,1304800.0],["2022-07-11",3.01,3.1,2.97,3.03,955500.0],["2022-07-12",3.03,3.11,2.96,3.1,1029300.0],["2022-07-13",3.04,3.09,2.99,3.0,2250900.0],["2022-07-14",3.03,3.03,2.85,2.93,1238900.0],["2022-07-15",2.99,2.99,2.85,2.91,794500.0],["2022-07-18",2.95,3.04,2.89,2.91,1287200.0],["2022-07-19",2.95,3.05,2.94,3.02,1372100.0],["2022-07-20",3.02,3.09,2.98,3.05,686700.0],["2022-07-21",3.05,3.12,3.02,3.08,1064200.0],["2022-07-22",3.07,3.08,2.95,2.96,516000.0],["2022-07-25",2.97,3.1,2.91,2.95,941800.0],["2022-07-26",2.93,2.95,2.81,2.9,681000.0],["2022-07-27",2.92,2.99,2.85,2.97,574600.0],["2022-07-28",2.99,3.07,2.93,3.04,715700.0],["2022-07-29",3.01,3.12,2.97,3.06,502200.0],["2022-08-01",3.01,3.07,2.98,3.01,633600.0],["2022-08-02",2.99,3.14,2.99,3.13,680000.0],["2022-08-03",3.14,3.25,3.14,3.23,709000.0],["2022-08-04",3.26,3.3,3.17,3.21,708600.0],["2022-08-05",3.17,3.21,3.11,3.17,900200.0],["2022-08-08",3.21,3.38,3.21,3.29,933000.0],["2022-08-09",3.25,3.32,3.13,3.19,1200800.0],["2022-08-10",3.68,4.49,3.41,4.22,7363100.0],["2022-08-11",4.22,4.81,4.11,4.36,1972200.0],["2022-08-12",4.36,4.6,4.3,4.56,995100.0],["2022-08-15",4.53,4.77,4.38,4.61,983900.0],["2022-08-16",4.57,4.6,4.32,4.4,1160000.0],["2022-08-17",4.45,4.55,4.28,4.3,922300.0],["2022-08-18",4.3,4.42,4.2,4.32,641900.0],["2022-08-19",4.29,4.32,4.14,4.18,485100.0],["2022-08-22",4.08,4.22,4.03,4.07,504600.0],["2022-08-23",4.09,4.12,4.01,4.07,566700.0],["2022-08-24",4.06,4.12,3.99,4.01,392900.0],["2022-08-25",4.04,4.21,4.0,4.19,552800.0],["2022-08-26",4.2,4.2,3.97,4.0,523500.0],["2022-08-29",3.94,4.02,3.86,3.98,538500.0],["2022-08-30",4.07,4.25,4.0,4.11,832500.0],["2022-08-31",4.18,4.36,4.08,4.09,1089900.0],["2022-09-01",4.04,4.2,3.96,3.98,876000.0],["2022-09-02",3.99,4.03,3.9,3.98,580000.0],["2022-09-06",3.95,4.0,3.84,3.85,727200.0],["2022-09-07",3.91,3.97,3.76,3.95,496400.0],["2022-09-08",3.9,4.03,3.85,3.91,554400.0],["2022-09-09",3.92,4.18,3.87,4.15,747000.0],["2022-09-12",4.13,4.3,4.04,4.28,669600.0],["2022-09-13",4.16,4.3,4.05,4.23,797700.0],["2022-09-14",4.23,4.32,4.03,4.13,591000.0],["2022-09-15",4.09,4.24,4.06,4.14,656100.0],["2022-09-16",4.13,4.22,3.93,4.06,1871500.0],["2022-09-19",4.04,4.04,3.82,3.98,810400.0],["2022-09-20",3.95,3.95,3.79,3.82,745000.0],["2022-09-21",3.82,3.92,3.76,3.78,764700.0],["2022-09-22",3.74,3.75,3.57,3.59,739700.0],["2022-09-23",3.54,3.68,3.45,3.66,802800.0],["2022-09-26",3.65,3.75,3.62,3.7,957600.0],["2022-09-27",3.71,3.78,3.64,3.66,821500.0],["2022-09-28",3.7,4.07,3.7,4.02,816200.0],["2022-09-29",4.0,4.03,3.84,3.9,1429300.0],["2022-09-30",3.83,3.98,3.77,3.79,1307800.0],["2022-10-03",3.79,4.06,3.71,4.02,613800.0],["2022-10-04",4.04,4.12,3.97,4.02,708400.0],["2022-10-05",3.97,4.02,3.91,4.0,574600.0],["2022-10-06",4.0,4.1,3.96,4.01,893800.0],["2022-10-07",4.0,4.07,3.84,3.86,330000.0],["2022-10-10",3.85,3.9,3.71,3.83,487300.0],["2022-10-11",3.82,3.97,3.78,3.95,465300.0],["2022-10-12",3.91,3.91,3.64,3.75,410100.0],["2022-10-13",3.64,3.82,3.56,3.79,649400.0],["2022-10-14",3.83,3.9,3.74,3.88,484100.0],["2022-10-17",3.95,4.01,3.88,3.91,494800.0],["2022-10-18",3.99,4.12,3.85,3.9,452400.0],["2022-10-19",3.89,3.91,3.63,3.7,490400.0],["2022-10-20",3.65,3.78,3.61,3.73,526100.0],["2022-10-21",3.77,3.9,3.68,3.88,340400.0],["2022-10-24",3.88,3.91,3.8,3.9,242400.0],["2022-10-25",3.9,4.14,3.9,4.13,399400.0],["2022-10-26",4.15,4.33,4.09,4.3,374000.0],["2022-10-27",4.23,4.38,4.13,4.18,381400.0],["2022-10-28",4.21,4.34,4.18,4.31,367300.0],["2022-10-31",4.3,4.41,4.25,4.36,442400.0],["2022-11-01",4.41,4.49,4.32,4.46,341600.0],["2022-11-02",4.48,4.59,4.34,4.37,420200.0],["2022-11-03",4.47,4.47,4.19,4.22,418500.0],["2022-11-04",4.26,4.33,4.06,4.31,409800.0],["2022-11-07",4.26,4.51,4.26,4.38,417500.0],["2022-11-08",4.38,4.44,4.25,4.26,612100.0],["2022-11-09",4.98,5.16,4.38,4.41,1021400.0],["2022-11-10",4.47,4.89,4.47,4.87,1058800.0],["2022-11-11",4.82,5.37,4.82,5.29,1280300.0],["2022-11-14",5.37,5.43,5.13,5.18,948000.0],["2022-11-15",5.3,5.38,5.16,5.29,672700.0],["2022-11-16",5.28,5.3,5.13,5.15,500600.0],["2022-11-17",5.12,5.17,5.02,5.09,404900.0],["2022-11-18",5.23,5.23,5.02,5.12,414000.0],["2022-11-21",5.06,5.14,4.94,4.95,423700.0],["2022-11-22",4.96,5.16,4.83,4.98,838900.0],["2022-11-23",4.98,5.08,4.94,4.95,366600.0],["2022-11-25",4.95,5.01,4.86,4.97,107300.0],["2022-11-28",4.95,4.99,4.8,4.8,413500.0],["2022-11-29",4.81,4.91,4.78,4.83,552100.0],["2022-11-30",4.81,5.08,4.72,5.04,1319000.0],["2022-12-01",5.09,5.35,5.08,5.12,1142700.0],["2022-12-02",4.99,5.1,4.95,5.07,719100.0],["2022-12-05",5.01,5.1,4.96,5.06,421000.0],["2022-12-06",5.05,5.17,4.98,5.03,502400.0],["2022-12-07",5.04,5.1,4.97,4.98,429700.0],["2022-12-08",5.01,5.21,4.91,5.19,370700.0],["2022-12-09",5.06,5.31,5.06,5.19,318400.0],["2022-12-12",5.2,5.27,5.1,5.16,369600.0],["2022-12-13",5.35,5.46,5.2,5.22,537700.0],["2022-12-14",5.2,5.35,5.16,5.26,491800.0],["2022-12-15",5.16,5.22,5.03,5.07,403900.0],["2022-12-16",5.0,5.06,4.9,5.01,948000.0],["2022-12-19",5.01,5.01,4.83,4.91,457000.0],["2022-12-20",4.86,5.0,4.83,4.92,366700.0],["2022-12-21",4.97,5.08,4.92,4.93,276600.0],["2022-12-22",4.88,4.96,4.71,4.8,324300.0],["2022-12-23",4.78,4.83,4.64,4.73,265400.0],["2022-12-27",4.73,4.73,4.6,4.63,332000.0],["2022-12-28",4.62,4.71,4.53,4.58,458400.0],["2022-12-29",4.58,4.81,4.56,4.8,286300.0],["2022-12-30",4.71,4.84,4.7,4.82,327100.0],["2023-01-03",4.86,4.95,4.69,4.79,475700.0],["2023-01-04",4.8,5.01,4.78,4.92,418600.0],["2023-01-05",4.88,4.93,4.82,4.87,271000.0],["2023-01-06",4.93,4.99,4.81,4.87,337200.0],["2023-01-09",4.92,5.01,4.65,4.66,414900.0],["2023-01-10",4.63,5.05,4.63,5.04,429300.0],["2023-01-11",5.05,5.26,5.02,5.16,339800.0],["2023-01-12",5.17,5.29,5.04,5.27,315800.0],["2023-01-13",5.23,5.33,5.15,5.16,264800.0],["2023-01-17",5.19,5.29,5.1,5.19,337300.0],["2023-01-18",5.19,5.27,5.03,5.04,325200.0],["2023-01-19",4.99,5.03,4.92,5.01,250700.0],["2023-01-20",5.07,5.07,5.0,5.03,294500.0],["2023-01-23",5.04,5.17,4.97,5.14,225900.0],["2023-01-24",5.08,5.15,5.02,5.08,245600.0],["2023-01-25",5.01,5.18,4.98,5.17,189500.0],["2023-01-26",5.19,5.26,5.12,5.19,340900.0],["2023-01-27",5.14,5.34,5.14,5.29,196600.0],["2023-01-30",5.27,5.4,5.21,5.33,345400.0],["2023-01-31",5.37,5.62,5.37,5.58,735900.0],["2023-02-01",5.57,5.67,5.22,5.34,425300.0],["2023-02-02",5.42,5.61,5.39,5.59,421000.0],["2023-02-03",5.48,5.59,5.45,5.47,399500.0],["2023-02-06",5.41,5.7,5.39,5.54,383300.0],["2023-02-07",5.5,5.65,5.4,5.63,315500.0],["2023-02-08",5.44,5.86,5.41,5.48,559300.0],["2023-02-09",5.4,5.55,5.04,5.05,889400.0],["2023-02-10",5.06,5.1,4.96,4.98,365900.0],["2023-02-13",4.98,5.03,4.89,5.01,370400.0],["2023-02-14",4.97,5.1,4.93,4.93,598700.0],["2023-02-15",5.83,5.85,5.16,5.53,2462800.0],["2023-02-16",5.48,6.05,5.43,5.8,1962400.0],["2023-02-17",5.85,5.98,5.69,5.95,1186000.0],["2023-02-21",5.89,6.04,5.85,5.94,1041100.0],["2023-02-22",5.95,6.14,5.86,6.07,1283400.0],["2023-02-23",6.08,6.34,6.04,6.27,746100.0],["2023-02-24",6.16,6.26,6.06,6.22,556400.0],["2023-02-27",6.28,6.32,6.06,6.18,511500.0],["2023-02-28",6.18,6.35,6.09,6.31,597600.0],["2023-03-01",6.28,6.32,6.09,6.15,413000.0],["2023-03-02",6.13,6.48,6.11,6.44,625100.0],["2023-03-03",6.44,6.48,6.3,6.42,519700.0],["2023-03-06",6.41,6.41,6.22,6.28,751800.0],["2023-03-07",6.24,6.5,6.14,6.46,725000.0],["2023-03-08",6.53,6.53,6.37,6.46,647200.0],["2023-03-09",6.48,6.62,6.3,6.35,583200.0],["2023-03-10",6.32,6.32,6.02,6.1,485500.0],["2023-03-13",6.02,6.36,5.96,6.23,481500.0],["2023-03-14",6.32,6.44,6.25,6.39,511400.0],["2023-03-15",6.27,6.27,5.91,6.08,627900.0],["2023-03-16",6.02,6.53,5.93,6.52,627400.0],["2023-03-17",6.47,6.53,6.29,6.35,1543900.0],["2023-03-20",6.33,6.39,6.13,6.14,538300.0],["2023-03-21",6.23,6.31,5.98,6.05,480200.0],["2023-03-22",6.06,6.06,5.82,5.82,529400.0],["2023-03-23",5.87,5.97,5.72,5.75,464800.0],["2023-03-24",5.69,5.84,5.49,5.78,607700.0],["2023-03-27",5.82,5.91,5.77,5.83,350400.0],["2023-03-28",5.82,5.83,5.69,5.71,398800.0],["2023-03-29",5.75,5.9,5.71,5.84,376800.0],["2023-03-30",5.89,5.96,5.75,5.81,280800.0],["2023-03-31",5.83,6.07,5.83,6.05,494200.0],["2023-04-03",6.04,6.15,5.94,6.13,627000.0],["2023-04-04",6.25,6.7,6.25,6.7,1153000.0],["2023-04-05",6.69,6.69,6.59,6.63,509800.0],["2023-04-06",6.6,6.94,6.6,6.88,706100.0],["2023-04-10",6.92,7.21,6.8,7.14,775300.0],["2023-04-11",7.14,7.15,6.87,6.91,673200.0],["2023-04-12",6.98,7.05,6.83,6.84,398700.0],["2023-04-13",6.87,7.02,6.85,6.87,441900.0],["2023-04-14",6.85,6.95,6.74,6.75,304700.0],["2023-04-17",6.74,6.79,6.66,6.79,346600.0],["2023-04-18",6.81,6.86,6.55,6.67,476000.0],["2023-04-19",6.66,6.93,6.66,6.88,430400.0],["2023-04-20",6.82,7.02,6.79,7.01,496200.0],["2023-04-21",7.01,7.18,7.01,7.15,401800.0],["2023-04-24",7.15,7.17,6.84,6.98,357500.0],["2023-04-25",6.89,6.93,6.61,6.61,320300.0],["2023-04-26",6.59,6.69,6.54,6.64,319900.0],["2023-04-27",6.68,6.75,6.56,6.67,450600.0],["2023-04-28",6.64,6.85,6.64,6.8,489000.0],["2023-05-01",6.79,7.02,6.75,6.98,426200.0],["2023-05-02",6.95,6.97,6.81,6.84,416000.0],["2023-05-03",6.7,7.07,6.7,6.93,538300.0],["2023-05-04",6.86,6.99,6.76,6.87,450500.0],["2023-05-05",6.93,7.06,6.93,7.0,434800.0],["2023-05-08",6.97,7.08,6.93,6.99,509000.0],["2023-05-09",6.93,6.95,6.77,6.77,417900.0],["2023-05-10",6.87,7.11,6.85,7.05,641300.0],["2023-05-11",7.18,7.82,7.13,7.39,1679900.0],["2023-05-12",7.36,7.37,5.88,6.01,1440500.0],["2023-05-15",6.0,6.05,5.18,5.36,1280900.0],["2023-05-16",5.4,5.4,5.21,5.31,933900.0],["2023-05-17",5.31,5.45,5.28,5.43,723300.0],["2023-05-18",5.43,5.45,5.26,5.36,643500.0],["2023-05-19",5.41,5.43,5.29,5.41,546300.0],["2023-05-22",5.41,5.51,5.33,5.33,489800.0],["2023-05-23",5.33,5.42,5.25,5.26,452000.0],["2023-05-24",5.21,5.21,5.03,5.1,472200.0],["2023-05-25",5.09,5.14,4.96,5.05,823100.0],["2023-05-26",4.95,5.01,4.86,4.88,602500.0],["2023-05-30",4.87,4.96,4.81,4.91,620400.0],["2023-05-31",4.9,5.07,4.84,5.03,1478600.0],["2023-06-01",5.38,5.65,5.34,5.53,1159000.0],["2023-06-02",5.53,5.73,5.46,5.72,614200.0],["2023-06-05",5.68,5.68,5.46,5.48,809400.0],["2023-06-06",5.46,5.59,5.42,5.49,470400.0],["2023-06-07",5.49,5.58,5.45,5.5,503700.0],["2023-06-08",5.49,5.51,5.37,5.41,431500.0],["2023-06-09",5.4,5.44,5.22,5.26,647500.0],["2023-06-12",5.28,5.53,5.28,5.36,553000.0],["2023-06-13",5.42,5.63,5.4,5.6,568800.0],["2023-06-14",5.62,5.66,5.42,5.45,445700.0],["2023-06-15",5.45,5.54,5.41,5.47,529900.0],["2023-06-16",5.54,5.59,5.43,5.47,2129900.0],["2023-06-20",5.43,5.47,5.32,5.43,444500.0],["2023-06-21",5.41,5.42,5.27,5.31,474000.0],["2023-06-22",5.29,5.35,5.09,5.15,449200.0],["2023-06-23",5.09,5.46,5.04,5.11,817000.0],["2023-06-26",5.07,5.12,4.97,4.99,410000.0],["2023-06-27",4.99,5.08,4.92,5.06,410500.0],["2023-06-28",5.05,5.05,4.94,4.99,447000.0],["2023-06-29",5.0,5.12,4.97,5.05,471500.0],["2023-06-30",5.1,5.17,4.99,5.01,372000.0],["2023-07-03",4.99,5.14,4.99,5.06,254900.0],["2023-07-05",5.04,5.04,4.87,4.88,731500.0],["2023-07-06",4.89,4.9,4.68,4.69,571800.0],["2023-07-07",4.67,4.76,4.62,4.62,548900.0],["2023-07-10",4.64,4.72,4.53,4.55,462100.0],["2023-07-11",4.57,4.59,4.47,4.58,501300.0],["2023-07-12",4.67,4.73,4.62,4.64,558600.0],["2023-07-13",4.65,4.72,4.64,4.71,522700.0],["2023-07-14",4.72,4.79,4.65,4.68,390000.0],["2023-07-17",4.65,4.66,4.55,4.57,539200.0],["2023-07-18",4.56,4.62,4.48,4.5,396900.0],["2023-07-19",4.5,4.65,4.44,4.54,723800.0],["2023-07-20",4.54,4.54,4.38,4.4,426200.0],["2023-07-21",4.43,4.54,4.39,4.52,495400.0],["2023-07-24",4.51,4.58,4.45,4.49,411600.0],["2023-07-25",4.47,4.54,4.46,4.5,380500.0],["2023-07-26",4.48,4.59,4.48,4.58,376400.0],["2023-07-27",4.59,4.63,4.51,4.62,600900.0],["2023-07-28",4.64,4.68,4.58,4.63,517900.0],["2023-07-31",4.61,4.73,4.52,4.72,779200.0],["2023-08-01",4.71,4.72,4.58,4.64,510600.0],["2023-08-02",4.61,4.61,4.49,4.51,389200.0],["2023-08-03",4.46,4.55,4.4,4.49,823000.0],["2023-08-04",4.84,5.98,4.71,5.94,2477600.0],["2023-08-07",5.9,6.5,5.9,6.4,1929100.0],["2023-08-08",6.32,6.56,6.26,6.49,921700.0],["2023-08-09",6.5,6.62,6.18,6.25,1099200.0],["2023-08-10",6.29,6.46,6.26,6.31,699700.0],["2023-08-11",6.35,6.71,6.3,6.53,1160500.0],["2023-08-14",6.43,6.43,6.22,6.36,764300.0],["2023-08-15",6.39,6.56,6.36,6.51,684900.0],["2023-08-16",6.49,6.55,6.4,6.44,650600.0],["2023-08-17",6.45,6.61,6.43,6.49,607400.0],["2023-08-18",6.41,6.68,6.39,6.66,778500.0],["2023-08-21",6.65,6.8,6.55,6.6,541700.0],["2023-08-22",6.61,6.93,6.57,6.91,641700.0],["2023-08-23",6.87,6.99,6.86,6.89,418400.0],["2023-08-24",6.87,6.88,6.49,6.52,649400.0],["2023-08-25",6.52,6.62,6.41,6.44,477300.0],["2023-08-28",6.47,6.67,6.47,6.65,437000.0],["2023-08-29",6.63,6.92,6.61,6.9,504000.0],["2023-08-30",6.86,6.9,6.74,6.87,441800.0],["2023-08-31",6.88,6.89,6.46,6.46,498800.0],["2023-09-01",6.48,6.61,6.42,6.44,366000.0],["2023-09-05",6.37,6.37,5.94,6.16,502100.0],["2023-09-06",6.17,6.22,6.06,6.2,331900.0],["2023-09-07",6.19,6.24,6.0,6.17,589600.0],["2023-09-08",6.12,6.18,5.94,6.04,556500.0],["2023-09-11",6.17,6.17,5.88,6.02,545700.0],["2023-09-12",6.01,6.08,5.77,5.81,577900.0],["2023-09-13",5.78,5.85,5.7,5.71,443500.0],["2023-09-14",5.73,5.84,5.65,5.67,448800.0],["2023-09-15",5.72,5.76,5.43,5.53,2552400.0],["2023-09-18",5.52,5.7,5.47,5.63,525700.0],["2023-09-19",5.6,5.71,5.56,5.63,430500.0],["2023-09-20",5.67,5.73,5.39,5.43,471500.0],["2023-09-21",5.4,5.62,5.4,5.61,824200.0],["2023-09-22",5.6,5.69,5.58,5.65,541300.0],["2023-09-25",5.61,5.81,5.61,5.75,438700.0],["2023-09-26",5.72,5.82,5.67,5.71,421000.0],["2023-09-27",5.75,5.92,5.75,5.86,436700.0],["2023-09-28",5.87,6.03,5.86,6.01,540400.0],["2023-09-29",6.05,6.16,5.88,5.93,436600.0],["2023-10-02",5.91,5.94,5.82,5.91,560000.0],["2023-10-03",5.87,6.02,5.87,5.91,391500.0],["2023-10-04",5.89,5.96,5.85,5.9,335800.0],["2023-10-05",5.91,5.98,5.88,5.96,346000.0],["2023-10-06",5.93,5.96,5.66,5.7,371400.0],["2023-10-09",5.64,5.7,5.55,5.59,395700.0],["2023-10-10",5.61,5.77,5.61,5.74,364600.0],["2023-10-11",5.74,5.74,5.38,5.45,555200.0],["2023-10-12",5.47,5.53,5.28,5.31,511300.0],["2023-10-13",5.31,5.42,5.27,5.38,427700.0],["2023-10-16",5.44,5.59,5.42,5.51,349500.0],["2023-10-17",5.49,5.78,5.49,5.7,594500.0],["2023-10-18",5.66,5.73,5.58,5.58,320800.0],["2023-10-19",5.55,5.58,5.29,5.35,504900.0],["2023-10-20",5.38,5.44,5.35,5.35,534100.0],["2023-10-23",5.36,5.49,5.31,5.32,543800.0],["2023-10-24",5.31,5.56,5.3,5.5,514200.0],["2023-10-25",5.48,5.48,5.32,5.42,332700.0],["2023-10-26",5.4,5.41,5.24,5.26,411600.0],["2023-10-27",5.27,5.29,5.13,5.16,250900.0],["2023-10-30",5.19,5.24,5.04,5.13,327600.0],["2023-10-31",5.13,5.21,5.11,5.16,252400.0],["2023-11-01",5.15,5.23,5.09,5.22,368400.0],["2023-11-02",5.27,5.32,5.17,5.28,331100.0],["2023-11-03",5.4,5.67,5.39,5.63,464100.0],["2023-11-06",5.62,5.66,5.6,5.64,509400.0],["2023-11-07",5.6,5.77,5.6,5.75,650800.0],["2023-11-08",5.81,6.16,5.12,5.92,660300.0],["2023-11-09",5.96,6.42,5.96,6.21,723400.0],["2023-11-10",6.25,6.47,6.14,6.46,698600.0],["2023-11-13",6.49,6.64,6.43,6.54,650400.0],["2023-11-14",6.76,6.86,6.61,6.8,605300.0],["2023-11-15",6.76,7.02,6.76,6.94,634400.0],["2023-11-16",6.9,6.94,6.71,6.9,621600.0],["2023-11-17",7.03,7.2,6.96,7.14,1002100.0],["2023-11-20",7.18,7.27,7.0,7.22,889600.0],["2023-11-21",7.15,7.21,7.11,7.18,578300.0],["2023-11-22",7.23,7.33,7.21,7.25,423700.0],["2023-11-24",7.24,7.4,7.24,7.38,214200.0],["2023-11-27",7.39,7.39,7.25,7.29,537100.0],["2023-11-28",7.28,7.31,7.11,7.27,647400.0],["2023-11-29",7.33,7.43,7.21,7.27,519600.0],["2023-11-30",7.27,7.35,7.18,7.32,527500.0],["2023-12-01",7.29,7.29,7.1,7.16,469200.0],["2023-12-04",7.12,7.32,7.08,7.29,528300.0],["2023-12-05",7.3,7.55,7.18,7.37,841100.0],["2023-12-06",7.4,7.44,7.07,7.09,820800.0],["2023-12-07",7.05,7.11,6.65,6.89,742900.0],["2023-12-08",6.89,7.11,6.83,7.1,482800.0],["2023-12-11",7.11,7.15,6.92,7.09,510900.0],["2023-12-12",7.12,7.36,7.06,7.31,618400.0],["2023-12-13",7.33,7.52,7.26,7.41,930400.0],["2023-12-14",7.5,7.52,7.26,7.35,865000.0],["2023-12-15",7.41,7.68,7.22,7.65,4899800.0],["2023-12-18",7.67,7.86,7.49,7.68,840400.0],["2023-12-19",7.75,8.1,7.68,8.1,806500.0],["2023-12-20",8.08,8.17,7.84,7.85,719000.0],["2023-12-21",7.9,8.18,7.81,8.13,648500.0],["2023-12-22",8.18,8.33,8.15,8.29,684400.0],["2023-12-26",8.32,8.4,8.15,8.35,440000.0],["2023-12-27",8.4,8.43,8.28,8.35,634300.0],["2023-12-28",8.31,8.36,8.2,8.29,437400.0],["2023-12-29",8.28,8.33,8.14,8.2,820500.0],["2024-01-02",8.14,8.31,8.05,8.28,508400.0],["2024-01-03",8.19,8.29,7.98,8.02,655300.0],["2024-01-04",8.14,8.45,8.06,8.11,1096600.0],["2024-01-05",8.11,8.27,8.11,8.12,490700.0],["2024-01-08",8.16,8.16,7.73,7.8,683800.0],["2024-01-09",7.73,7.84,7.64,7.77,571400.0],["2024-01-10",7.77,7.92,7.6,7.92,502100.0],["2024-01-11",7.89,8.06,7.79,8.04,789800.0],["2024-01-12",8.12,8.28,8.08,8.1,648600.0],["2024-01-16",8.06,8.18,7.85,8.1,742200.0],["2024-01-17",8.04,8.33,8.0,8.13,1406800.0],["2024-01-18",8.3,8.3,7.97,8.06,1145100.0],["2024-01-19",8.09,8.13,7.75,7.78,632400.0],["2024-01-22",7.89,7.94,7.63,7.81,916400.0],["2024-01-23",7.85,7.94,7.68,7.91,915200.0],["2024-01-24",8.0,8.02,7.78,7.97,742500.0],["2024-01-25",8.04,8.04,7.76,7.8,867300.0],["2024-01-26",7.83,7.83,7.57,7.59,484300.0],["2024-01-29",7.52,7.86,7.52,7.81,929600.0],["2024-01-30",7.76,7.76,7.44,7.58,741100.0],["2024-01-31",7.52,7.57,7.34,7.37,835500.0],["2024-02-01",7.4,7.53,7.26,7.49,669200.0],["2024-02-02",7.32,7.52,7.21,7.44,652000.0],["2024-02-05",7.4,7.41,7.25,7.36,608000.0],["2024-02-06",7.33,7.56,7.28,7.53,701100.0],["2024-02-07",7.51,7.51,7.06,7.07,690600.0],["2024-02-08",7.07,7.3,7.04,7.22,651000.0],["2024-02-09",7.24,7.25,7.09,7.19,508000.0],["2024-02-12",7.14,7.38,7.14,7.35,678700.0],["2024-02-13",7.27,7.28,6.9,6.98,691400.0],["2024-02-14",7.0,7.02,6.72,6.94,708900.0],["2024-02-15",6.97,7.01,6.79,6.89,625400.0],["2024-02-16",6.84,6.84,6.73,6.75,678500.0],["2024-02-20",6.7,6.88,6.58,6.82,751300.0],["2024-02-21",6.79,7.04,6.79,6.89,950700.0],["2024-02-22",6.84,6.85,6.57,6.71,960100.0],["2024-02-23",6.71,6.99,6.66,6.96,608800.0],["2024-02-26",6.93,7.03,6.87,7.01,581500.0],["2024-02-27",7.09,7.15,6.97,7.03,649900.0],["2024-02-28",7.32,8.04,7.28,7.73,2152300.0],["2024-02-29",7.81,7.81,6.95,7.2,1276800.0],["2024-03-01",7.23,7.37,7.02,7.27,1024500.0],["2024-03-04",7.3,7.3,6.83,6.89,1115000.0],["2024-03-05",6.89,7.01,6.89,7.0,931800.0],["2024-03-06",7.01,7.06,6.84,6.97,1192200.0],["2024-03-07",7.01,7.29,6.98,7.29,968100.0],["2024-03-08",7.34,7.43,7.12,7.23,819600.0],["2024-03-11",7.23,7.3,6.85,6.91,805500.0],["2024-03-12",6.89,7.13,6.89,7.06,861000.0],["2024-03-13",7.03,7.2,6.98,7.03,757400.0],["2024-03-14",7.03,7.13,6.87,6.88,1087300.0],["2024-03-15",6.83,6.97,6.62,6.65,8103800.0],["2024-03-18",6.7,6.96,6.66,6.8,1229300.0],["2024-03-19",6.76,6.83,6.59,6.73,730700.0],["2024-03-20",6.68,6.69,6.43,6.52,619300.0],["2024-03-21",6.51,6.58,6.34,6.34,1000200.0],["2024-03-22",6.31,6.37,6.23,6.32,707600.0],["2024-03-25",6.35,6.38,6.13,6.22,773700.0],["2024-03-26",6.28,6.36,6.08,6.08,626800.0],["2024-03-27",6.11,6.25,6.09,6.14,739000.0],["2024-03-28",6.15,6.23,6.1,6.15,1183700.0],["2024-04-01",6.16,6.27,6.08,6.08,638100.0],["2024-04-02",6.01,6.05,5.85,6.01,898100.0],["2024-04-03",6.0,6.19,5.94,6.18,906400.0],["2024-04-04",6.2,6.35,6.0,6.01,764500.0],["2024-04-05",5.79,6.05,5.77,5.96,929400.0],["2024-04-08",5.96,5.99,5.84,5.92,828300.0],["2024-04-09",5.95,6.05,5.85,5.93,761600.0],["2024-04-10",5.82,5.83,5.72,5.79,676700.0],["2024-04-11",5.81,5.84,5.75,5.77,429900.0],["2024-04-12",5.74,5.75,5.49,5.52,418400.0],["2024-04-15",5.52,5.56,5.4,5.41,660200.0],["2024-04-16",5.39,5.39,5.22,5.22,546000.0],["2024-04-17",5.23,5.37,5.19,5.25,1086100.0],["2024-04-18",5.25,5.33,5.2,5.25,658300.0],["2024-04-19",5.22,5.34,5.22,5.28,660400.0],["2024-04-22",5.27,5.38,5.26,5.35,672900.0],["2024-04-23",5.35,5.53,5.35,5.53,712100.0],["2024-04-24",5.49,5.53,5.42,5.5,878500.0],["2024-04-25",5.42,5.44,5.25,5.26,751200.0],["2024-04-26",5.27,5.37,5.26,5.32,534400.0],["2024-04-29",5.31,5.42,5.31,5.4,549200.0],["2024-04-30",5.38,5.39,5.28,5.29,772700.0],["2024-05-01",5.3,5.42,5.21,5.33,410800.0],["2024-05-02",5.37,5.49,5.24,5.48,822400.0],["2024-05-03",5.54,5.57,5.44,5.49,668100.0],["2024-05-06",5.53,5.59,5.43,5.5,723600.0],["2024-05-07",5.57,5.59,5.48,5.54,607100.0],["2024-05-08",5.53,5.53,5.3,5.31,812600.0],["2024-05-09",5.0,5.24,4.77,5.05,1166200.0],["2024-05-10",5.09,5.15,4.8,4.86,1036800.0],["2024-05-13",4.83,5.2,4.83,5.16,1100400.0],["2024-05-14",5.14,5.45,5.08,5.45,1127400.0],["2024-05-15",5.48,5.55,5.24,5.39,867800.0],["2024-05-16",5.36,5.38,5.21,5.23,865600.0],["2024-05-17",5.24,5.24,4.91,4.92,1002000.0],["2024-05-20",4.89,4.98,4.88,4.93,822700.0],["2024-05-21",4.94,4.96,4.84,4.9,839600.0],["2024-05-22",4.89,5.08,4.89,5.05,1156700.0],["2024-05-23",5.06,5.07,4.84,4.92,781700.0],["2024-05-24",4.91,4.92,4.81,4.85,538500.0],["2024-05-28",4.87,4.88,4.8,4.83,592600.0],["2024-05-29",4.78,4.8,4.59,4.68,737300.0],["2024-05-30",4.7,4.75,4.63,4.7,578400.0],["2024-05-31",4.72,4.77,4.67,4.73,709300.0],["2024-06-03",4.8,4.84,4.67,4.71,906500.0],["2024-06-04",4.71,4.75,4.59,4.65,728900.0],["2024-06-05",4.65,4.85,4.62,4.83,767700.0],["2024-06-06",4.81,4.98,4.78,4.84,752500.0],["2024-06-07",4.77,4.88,4.64,4.69,906200.0],["2024-06-10",4.44,4.63,4.12,4.61,3489700.0],["2024-06-11",4.6,4.62,4.47,4.5,2170700.0],["2024-06-12",4.61,4.67,4.48,4.53,1619400.0],["2024-06-13",4.47,4.5,4.26,4.29,1429700.0],["2024-06-14",4.27,4.43,4.24,4.42,1258000.0],["2024-06-17",4.37,4.4,4.13,4.28,1589900.0],["2024-06-18",4.3,4.32,4.23,4.25,1372200.0],["2024-06-20",4.37,4.54,4.18,4.54,1910800.0],["2024-06-21",4.54,4.66,4.34,4.4,16090800.0],["2024-06-24",4.42,4.47,4.28,4.28,1298700.0],["2024-06-25",4.26,4.3,4.21,4.22,1214400.0],["2024-06-26",4.2,4.23,4.14,4.2,1391900.0],["2024-06-27",4.22,4.28,4.14,4.22,925500.0],["2024-06-28",4.25,4.38,4.18,4.26,2346900.0],["2024-07-01",4.27,4.38,4.2,4.27,1179700.0],["2024-07-02",4.23,4.23,4.07,4.08,532600.0],["2024-07-03",4.06,4.09,4.02,4.03,348400.0],["2024-07-05",4.01,4.07,3.92,3.93,1591800.0],["2024-07-08",3.96,4.1,3.95,4.09,1063100.0],["2024-07-09",4.08,4.11,3.98,4.1,616100.0],["2024-07-10",4.14,4.22,4.14,4.18,785200.0],["2024-07-11",4.22,4.38,4.22,4.3,665900.0],["2024-07-12",4.34,4.44,4.29,4.3,880800.0],["2024-07-15",4.32,4.37,4.21,4.3,868100.0],["2024-07-16",4.33,4.57,4.32,4.57,1311200.0],["2024-07-17",4.52,4.62,4.44,4.45,779200.0],["2024-07-18",4.43,4.48,4.2,4.24,622900.0],["2024-07-19",4.24,4.26,4.15,4.2,560000.0],["2024-07-22",4.2,4.36,4.18,4.36,572900.0],["2024-07-23",4.33,4.38,4.31,4.33,687200.0],["2024-07-24",4.32,4.4,4.3,4.34,610600.0],["2024-07-25",4.36,4.47,4.35,4.38,410000.0],["2024-07-26",4.42,4.43,4.3,4.32,724800.0],["2024-07-29",4.33,4.36,4.26,4.34,455400.0],["2024-07-30",4.34,4.46,4.34,4.45,461000.0],["2024-07-31",4.46,4.59,4.34,4.48,713600.0],["2024-08-01",4.48,4.53,4.39,4.51,700100.0],["2024-08-02",4.37,4.39,4.31,4.32,478200.0],["2024-08-05",4.12,4.24,4.06,4.23,796700.0],["2024-08-06",4.2,4.36,4.13,4.32,686000.0],["2024-08-07",4.91,4.92,4.31,4.34,1097300.0],["2024-08-08",4.33,4.71,4.33,4.59,934800.0],["2024-08-09",4.57,4.57,4.2,4.22,676800.0],["2024-08-12",4.23,4.45,4.1,4.11,469900.0],["2024-08-13",4.14,4.18,4.1,4.16,518200.0],["2024-08-14",4.15,4.16,3.99,4.03,559500.0],["2024-08-15",4.12,4.15,4.06,4.12,501700.0],["2024-08-16",4.16,4.2,4.14,4.18,728000.0],["2024-08-19",4.18,4.3,4.12,4.27,653100.0],["2024-08-20",4.23,4.26,4.17,4.24,434500.0],["2024-08-21",4.24,4.32,4.23,4.29,538200.0],["2024-08-22",4.3,4.32,4.18,4.23,314900.0],["2024-08-23",4.28,4.49,4.24,4.44,673800.0],["2024-08-26",4.45,4.45,4.3,4.38,519900.0],["2024-08-27",4.39,4.41,4.29,4.38,543400.0],["2024-08-28",4.34,4.37,4.27,4.35,505300.0],["2024-08-29",4.38,4.61,4.35,4.53,586900.0],["2024-08-30",4.55,4.57,4.39,4.48,2221200.0],["2024-09-03",4.48,4.54,4.37,4.37,1063500.0],["2024-09-04",4.35,4.43,4.33,4.38,635300.0],["2024-09-05",4.38,4.5,4.33,4.47,647000.0],["2024-09-06",4.47,4.5,4.1,4.11,1016900.0],["2024-09-09",4.16,4.37,4.14,4.21,1038700.0],["2024-09-10",4.28,4.28,4.12,4.21,683800.0],["2024-09-11",4.23,4.28,4.07,4.25,813800.0],["2024-09-12",4.25,4.31,4.18,4.26,894100.0],["2024-09-13",4.31,4.46,4.26,4.45,810800.0],["2024-09-16",4.47,4.49,4.32,4.4,554200.0],["2024-09-17",4.46,4.5,4.37,4.39,636500.0],["2024-09-18",4.36,4.45,4.29,4.31,466200.0],["2024-09-19",4.4,4.4,4.33,4.35,644800.0],["2024-09-20",4.31,4.36,4.26,4.33,1189800.0],["2024-09-23",4.34,4.44,4.34,4.41,551500.0],["2024-09-24",4.42,4.43,4.3,4.3,611900.0],["2024-09-25",4.31,4.32,4.2,4.21,667500.0],["2024-09-26",4.28,4.34,4.24,4.26,414300.0],["2024-09-27",4.3,4.35,4.26,4.29,449800.0],["2024-09-30",4.26,4.33,4.25,4.27,588500.0],["2024-10-01",4.27,4.28,4.15,4.17,565900.0],["2024-10-02",4.18,4.18,4.12,4.15,559700.0],["2024-10-03",4.11,4.11,4.05,4.08,391700.0],["2024-10-04",4.14,4.16,4.07,4.14,475000.0],["2024-10-07",4.11,4.12,4.05,4.09,393400.0],["2024-10-08",4.11,4.16,4.08,4.09,571400.0],["2024-10-09",4.11,4.12,4.04,4.08,491400.0],["2024-10-10",4.05,4.18,3.99,4.02,449500.0],["2024-10-11",4.03,4.11,4.02,4.1,421200.0],["2024-10-14",4.11,4.13,4.03,4.05,352800.0],["2024-10-15",4.02,4.09,4.0,4.03,497300.0],["2024-10-16",4.08,4.1,4.04,4.07,478700.0],["2024-10-17",4.07,4.1,4.04,4.07,440100.0],["2024-10-18",4.09,4.16,4.08,4.15,337100.0],["2024-10-21",4.13,4.14,4.06,4.1,509300.0],["2024-10-22",4.1,4.15,4.06,4.09,484400.0],["2024-10-23",4.08,4.11,4.03,4.08,532600.0],["2024-10-24",4.11,4.11,4.0,4.03,665600.0],["2024-10-25",4.04,4.06,4.01,4.03,444700.0],["2024-10-28",4.05,4.2,4.04,4.16,681500.0],["2024-10-29",4.14,4.26,4.12,4.26,494900.0],["2024-10-30",4.27,4.29,4.2,4.2,392500.0],["2024-10-31",4.2,4.2,4.06,4.07,354700.0],["2024-11-01",4.11,4.2,4.09,4.17,440300.0],["2024-11-04",4.18,4.3,4.16,4.22,333800.0],["2024-11-05",4.2,4.32,4.18,4.29,539000.0],["2024-11-06",4.5,4.56,4.33,4.4,668400.0],["2024-11-07",4.6,4.6,4.17,4.24,984200.0],["2024-11-08",4.21,4.36,4.15,4.29,534700.0],["2024-11-11",4.32,4.37,4.22,4.24,551900.0],["2024-11-12",4.22,4.31,4.13,4.14,775700.0],["2024-11-13",4.18,4.2,4.04,4.05,524500.0],["2024-11-14",4.03,4.08,3.99,3.99,642600.0],["2024-11-15",4.03,4.05,3.85,3.85,823600.0],["2024-11-18",3.86,3.91,3.75,3.75,745600.0],["2024-11-19",3.79,3.97,3.72,3.86,932800.0],["2024-11-20",3.84,3.89,3.77,3.81,702000.0],["2024-11-21",3.8,3.91,3.8,3.85,883800.0],["2024-11-22",3.87,3.93,3.84,3.88,925400.0],["2024-11-25",3.9,4.03,3.89,3.93,793500.0],["2024-11-26",3.93,3.96,3.83,3.83,797800.0],["2024-11-27",3.86,3.93,3.82,3.84,1342600.0],["2024-11-29",3.89,3.91,3.8,3.8,418100.0],["2024-12-02",3.88,4.01,3.82,3.9,933800.0],["2024-12-03",3.87,3.89,3.8,3.83,1163000.0],["2024-12-04",3.83,3.89,3.75,3.87,1565400.0],["2024-12-05",3.88,3.94,3.8,3.84,979900.0],["2024-12-06",3.87,4.01,3.85,3.91,773300.0],["2024-12-09",3.92,4.09,3.92,3.96,795700.0],["2024-12-10",3.94,3.95,3.78,3.81,1253000.0],["2024-12-11",3.87,4.18,3.86,4.11,1093800.0],["2024-12-12",4.07,4.12,3.94,4.08,745000.0],["2024-12-13",4.08,4.09,3.9,3.91,686600.0],["2024-12-16",3.92,4.14,3.9,3.97,639600.0],["2024-12-17",3.97,4.0,3.83,3.87,898600.0],["2024-12-18",3.91,3.96,3.76,3.79,1034100.0],["2024-12-19",3.84,3.88,3.78,3.79,1055000.0],["2024-12-20",3.7,3.83,3.61,3.64,2232100.0],["2024-12-23",3.65,3.68,3.58,3.62,1118800.0],["2024-12-24",3.64,3.7,3.58,3.69,654500.0],["2024-12-26",3.66,3.66,3.58,3.64,848100.0],["2024-12-27",3.65,3.69,3.57,3.62,821800.0],["2024-12-30",3.57,3.62,3.52,3.58,1006800.0],["2024-12-31",3.6,3.73,3.6,3.61,528100.0],["2025-01-02",3.62,3.65,3.52,3.54,924400.0],["2025-01-03",3.54,3.72,3.54,3.69,895300.0],["2025-01-06",3.71,3.84,3.71,3.74,751900.0],["2025-01-07",3.81,3.95,3.73,3.78,992900.0],["2025-01-08",3.76,3.77,3.65,3.71,790500.0],["2025-01-10",3.67,3.68,3.58,3.62,980300.0],["2025-01-13",3.6,3.73,3.58,3.7,552500.0],["2025-01-14",3.72,3.78,3.61,3.67,1313700.0],["2025-01-15",3.78,3.79,3.71,3.76,530500.0],["2025-01-16",3.73,3.8,3.72,3.72,724000.0],["2025-01-17",3.76,3.77,3.64,3.65,526000.0],["2025-01-21",3.64,3.93,3.64,3.92,843400.0],["2025-01-22",3.95,3.98,3.83,3.89,961200.0],["2025-01-23",3.88,4.01,3.86,3.99,597200.0],["2025-01-24",4.0,4.09,3.98,4.01,562300.0],["2025-01-27",4.0,4.14,3.99,4.11,770100.0],["2025-01-28",4.12,4.12,3.9,3.91,1390900.0],["2025-01-29",3.89,3.95,3.82,3.9,706900.0],["2025-01-30",3.93,4.09,3.92,3.99,3251900.0],["2025-01-31",3.98,4.06,3.95,4.02,866900.0],["2025-02-03",3.95,4.01,3.9,3.91,723700.0],["2025-02-04",3.89,4.03,3.87,4.01,387500.0],["2025-02-05",4.01,4.06,3.97,3.99,252900.0],["2025-02-06",3.98,3.99,3.88,3.91,686700.0],["2025-02-07",3.94,3.94,3.77,3.82,950300.0],["2025-02-10",3.83,3.89,3.75,3.86,643500.0],["2025-02-11",3.82,3.86,3.79,3.82,681600.0],["2025-02-12",3.79,3.82,3.73,3.74,592200.0],["2025-02-13",3.78,3.9,3.76,3.89,479000.0],["2025-02-14",3.92,3.95,3.86,3.93,356700.0],["2025-02-18",3.94,4.01,3.88,3.96,628000.0],["2025-02-19",3.94,3.96,3.9,3.94,504400.0],["2025-02-20",3.92,3.93,3.85,3.88,706900.0],["2025-02-21",3.94,3.94,3.8,3.8,1285000.0],["2025-02-24",3.84,4.08,3.8,3.99,608200.0],["2025-02-25",3.99,4.01,3.89,4.0,776900.0],["2025-02-26",3.3,3.37,2.69,3.06,4870200.0],["2025-02-27",3.08,3.28,3.05,3.13,1549900.0],["2025-02-28",3.38,3.56,3.36,3.48,1599100.0],["2025-03-03",3.58,3.71,3.55,3.57,1153900.0],["2025-03-04",3.54,3.6,3.35,3.37,1150700.0],["2025-03-05",3.37,3.4,3.18,3.25,668000.0],["2025-03-06",3.21,3.32,3.2,3.31,573700.0],["2025-03-07",3.31,3.51,3.28,3.49,799400.0],["2025-03-10",3.45,3.54,3.31,3.36,1105100.0],["2025-03-11",3.4,3.45,3.35,3.38,936200.0],["2025-03-12",3.4,3.49,3.34,3.48,532500.0],["2025-03-13",3.53,3.53,3.36,3.41,560200.0],["2025-03-14",3.44,3.55,3.44,3.51,380000.0],["2025-03-17",3.5,3.64,3.42,3.57,499700.0],["2025-03-18",3.54,3.54,3.4,3.46,612000.0],["2025-03-19",3.45,3.52,3.45,3.51,411800.0],["2025-03-20",3.48,3.55,3.46,3.54,337700.0],["2025-03-21",3.47,3.47,3.4,3.44,968600.0],["2025-03-24",3.8,4.22,3.66,3.66,1502900.0],["2025-03-25",3.61,3.64,3.47,3.49,764100.0],["2025-03-26",3.5,3.5,3.34,3.39,835800.0],["2025-03-27",3.37,3.51,3.36,3.49,494900.0],["2025-03-28",3.47,3.56,3.39,3.43,428400.0],["2025-03-31",3.35,3.4,3.33,3.37,1695300.0],["2025-04-01",3.36,3.37,3.3,3.32,464000.0],["2025-04-02",3.27,3.38,3.27,3.37,327100.0],["2025-04-03",3.25,3.31,3.2,3.22,575200.0],["2025-04-04",3.11,3.17,3.05,3.11,793800.0],["2025-04-07",3.01,3.24,2.97,3.01,1002500.0],["2025-04-08",3.09,3.1,2.86,2.93,1172200.0],["2025-04-09",2.88,3.24,2.87,3.16,1075600.0],["2025-04-10",3.05,3.05,2.86,2.94,722800.0],["2025-04-11",2.94,2.96,2.89,2.93,388100.0],["2025-04-14",2.96,3.02,2.93,3.0,421000.0],["2025-04-15",2.99,3.03,2.93,2.93,356000.0],["2025-04-16",2.9,2.94,2.87,2.92,586600.0],["2025-04-17",2.91,3.01,2.9,2.99,704600.0],["2025-04-21",3.0,3.0,2.85,2.87,449200.0],["2025-04-22",2.89,2.98,2.84,2.96,406500.0],["2025-04-23",3.04,3.1,2.99,3.0,457400.0],["2025-04-24",3.02,3.04,2.98,3.03,251000.0],["2025-04-25",3.01,3.01,2.95,2.99,329100.0],["2025-04-28",3.0,3.09,2.98,3.04,366200.0],["2025-04-29",3.03,3.08,3.02,3.06,277800.0],["2025-04-30",3.01,3.02,2.97,2.99,352400.0],["2025-05-01",2.98,3.04,2.91,2.94,233400.0],["2025-05-02",2.96,3.04,2.95,2.98,231600.0],["2025-05-05",2.94,2.95,2.83,2.85,432100.0],["2025-05-06",2.84,2.86,2.78,2.8,316500.0],["2025-05-07",2.81,2.82,2.76,2.79,543300.0],["2025-05-08",2.69,2.73,2.42,2.6,1063800.0],["2025-05-09",2.57,2.61,2.5,2.51,675300.0],["2025-05-12",2.55,2.76,2.55,2.67,721100.0],["2025-05-13",2.68,2.72,2.64,2.65,457200.0],["2025-05-14",2.7,2.73,2.48,2.49,828600.0],["2025-05-15",2.47,2.48,2.36,2.46,787200.0],["2025-05-16",2.46,2.51,2.41,2.43,677500.0],["2025-05-19",2.42,2.66,2.4,2.63,1520700.0],["2025-05-20",2.63,2.82,2.62,2.8,848900.0],["2025-05-21",2.78,2.79,2.51,2.55,735100.0],["2025-05-22",2.55,2.64,2.5,2.57,632700.0],["2025-05-23",2.49,2.57,2.47,2.52,700300.0],["2025-05-27",2.57,2.79,2.54,2.77,1458300.0],["2025-05-28",2.76,2.82,2.72,2.77,700400.0],["2025-05-29",2.77,2.86,2.71,2.84,561500.0],["2025-05-30",2.83,3.01,2.8,2.88,1097900.0],["2025-06-02",2.85,2.9,2.8,2.85,930600.0],["2025-06-03",2.85,2.97,2.84,2.96,660700.0],["2025-06-04",2.96,3.02,2.9,2.9,572700.0],["2025-06-05",2.9,2.9,2.8,2.81,707500.0],["2025-06-06",2.88,2.96,2.85,2.89,968500.0],["2025-06-09",2.91,2.94,2.85,2.86,396600.0],["2025-06-10",2.88,3.02,2.86,2.99,854600.0],["2025-06-11",3.0,3.06,2.89,2.92,511600.0],["2025-06-12",2.91,2.99,2.87,2.93,771200.0],["2025-06-13",2.87,3.01,2.84,2.95,840700.0],["2025-06-16",2.96,3.03,2.87,2.88,1166100.0],["2025-06-17",2.85,3.0,2.81,2.81,1237300.0],["2025-06-18",2.79,2.91,2.78,2.88,847900.0],["2025-06-20",2.92,3.02,2.88,3.0,848400.0],["2025-06-23",3.0,3.06,2.98,3.03,460000.0],["2025-06-24",3.07,3.09,2.93,3.0,685100.0],["2025-06-25",2.98,3.03,2.87,2.87,1601200.0],["2025-06-26",2.89,3.03,2.85,3.02,798100.0],["2025-06-27",3.02,3.08,2.98,3.01,914500.0],["2025-06-30",3.02,3.05,2.98,3.0,503200.0],["2025-07-01",2.96,3.11,2.92,3.01,701600.0],["2025-07-02",3.04,3.11,3.0,3.06,460800.0],["2025-07-03",3.06,3.16,3.06,3.08,304100.0],["2025-07-07",3.09,3.14,3.05,3.05,559100.0],["2025-07-08",3.05,3.1,3.02,3.04,637900.0],["2025-07-09",3.06,3.13,3.01,3.03,482300.0],["2025-07-10",3.0,3.12,3.0,3.05,716000.0],["2025-07-11",3.06,3.16,3.04,3.1,682000.0],["2025-07-14",3.09,3.82,3.01,3.07,3014400.0],["2025-07-15",3.11,3.16,3.05,3.11,1084900.0],["2025-07-16",3.15,3.2,3.06,3.19,558200.0],["2025-07-17",3.18,3.31,3.13,3.28,702800.0],["2025-07-18",3.31,3.31,3.11,3.2,1385200.0],["2025-07-21",3.26,3.33,3.23,3.25,538900.0],["2025-07-22",3.29,3.47,3.28,3.45,702200.0],["2025-07-23",3.49,3.51,3.3,3.3,410300.0],["2025-07-24",3.28,3.34,3.25,3.32,387400.0],["2025-07-25",3.34,3.39,3.3,3.36,271000.0],["2025-07-28",3.38,3.43,3.33,3.35,483000.0],["2025-07-29",3.38,3.43,3.23,3.27,284900.0],["2025-07-30",3.26,3.29,3.17,3.19,564100.0],["2025-07-31",3.16,3.26,3.15,3.18,598500.0],["2025-08-01",3.15,3.15,3.0,3.01,928300.0],["2025-08-04",3.0,3.15,3.0,3.12,579300.0],["2025-08-05",3.1,3.16,3.06,3.12,421600.0],["2025-08-06",2.8,3.2,2.74,2.86,1148700.0],["2025-08-07",2.85,2.86,2.74,2.75,510000.0],["2025-08-08",2.72,2.79,2.66,2.78,547600.0],["2025-08-11",2.81,2.85,2.76,2.79,295200.0],["2025-08-12",2.81,2.9,2.75,2.8,518100.0],["2025-08-13",2.84,2.96,2.83,2.85,456000.0],["2025-08-14",2.82,2.88,2.74,2.77,398600.0],["2025-08-15",2.79,2.82,2.76,2.76,344100.0],["2025-08-18",2.77,2.86,2.77,2.8,235300.0],["2025-08-19",2.8,2.83,2.76,2.8,476600.0],["2025-08-20",2.82,2.93,2.78,2.9,665600.0],["2025-08-21",2.87,2.92,2.85,2.86,254200.0],["2025-08-22",2.86,3.01,2.85,3.0,369900.0],["2025-08-25",3.0,3.2,2.89,3.14,1544900.0],["2025-08-26",3.18,3.5,3.13,3.48,1456900.0],["2025-08-27",3.48,3.54,3.33,3.34,899000.0],["2025-08-28",3.34,3.35,3.25,3.29,597800.0],["2025-08-29",3.31,3.36,3.28,3.31,747300.0],["2025-09-02",3.27,3.46,3.26,3.36,1100900.0],["2025-09-03",3.33,3.34,3.13,3.14,559700.0],["2025-09-04",3.13,3.21,3.12,3.15,458000.0],["2025-09-05",3.19,3.26,3.19,3.23,259800.0],["2025-09-08",3.21,3.27,3.15,3.25,294300.0],["2025-09-09",3.34,3.38,3.26,3.35,470500.0],["2025-09-10",3.36,3.39,3.25,3.26,272300.0],["2025-09-11",3.28,3.35,3.28,3.32,401800.0],["2025-09-12",3.33,3.37,3.29,3.31,275300.0],["2025-09-15",3.31,3.34,3.21,3.23,430200.0],["2025-09-16",3.23,3.3,3.16,3.22,715700.0],["2025-09-17",3.23,3.4,3.22,3.29,425300.0],["2025-09-18",3.32,3.35,3.28,3.3,445400.0],["2025-09-19",3.31,3.39,3.26,3.38,1078900.0],["2025-09-22",3.39,3.42,3.31,3.32,499500.0],["2025-09-23",3.31,3.39,3.25,3.28,446700.0],["2025-09-24",3.29,3.32,3.22,3.23,623100.0],["2025-09-25",3.21,3.28,3.15,3.19,615400.0],["2025-09-26",3.19,3.22,3.15,3.2,721800.0],["2025-09-29",3.21,3.21,3.09,3.18,674800.0],["2025-09-30",3.17,3.21,3.14,3.21,486500.0],["2025-10-01",3.2,3.25,3.1,3.15,578800.0],["2025-10-02",3.15,3.15,3.11,3.13,298500.0],["2025-10-03",3.14,3.22,3.14,3.18,281400.0],["2025-10-06",3.23,3.26,3.14,3.2,348500.0],["2025-10-07",3.22,3.22,3.13,3.16,409600.0],["2025-10-08",3.19,3.29,3.13,3.24,290600.0],["2025-10-09",3.25,3.26,3.11,3.12,320700.0],["2025-10-10",3.12,3.13,2.95,2.95,573900.0],["2025-10-13",2.98,3.04,2.94,3.01,540600.0],["2025-10-14",2.98,3.07,2.96,3.05,324300.0],["2025-10-15",3.09,3.13,3.02,3.06,520800.0],["2025-10-16",3.08,3.14,3.01,3.06,391200.0],["2025-10-17",3.05,3.1,3.01,3.02,510300.0],["2025-10-20",3.07,3.09,3.02,3.04,525500.0],["2025-10-21",3.04,3.06,2.94,2.97,613600.0],["2025-10-22",2.97,2.99,2.86,2.87,731400.0],["2025-10-23",2.87,2.96,2.86,2.88,353900.0],["2025-10-24",2.88,2.98,2.87,2.96,511500.0],["2025-10-27",2.96,3.0,2.89,2.89,539800.0],["2025-10-28",2.9,2.92,2.86,2.87,434500.0],["2025-10-29",2.87,2.88,2.79,2.79,586800.0],["2025-10-30",2.78,2.8,2.68,2.7,381300.0],["2025-10-31",2.69,2.76,2.67,2.74,573400.0],["2025-11-03",2.74,2.75,2.65,2.67,335500.0],["2025-11-04",2.65,2.72,2.56,2.57,500500.0],["2025-11-05",2.57,2.61,2.53,2.57,444200.0],["2025-11-06",2.46,2.47,2.3,2.4,850600.0],["2025-11-07",2.39,2.43,2.36,2.4,474400.0],["2025-11-10",2.4,2.44,2.31,2.33,1093900.0],["2025-11-11",2.32,2.51,2.31,2.46,522300.0],["2025-11-12",2.43,2.49,2.43,2.47,564300.0],["2025-11-13",2.47,2.49,2.27,2.28,738200.0],["2025-11-14",2.26,2.32,2.2,2.31,1046400.0],["2025-11-17",2.31,2.35,2.25,2.25,784800.0],["2025-11-18",2.27,2.34,2.1,2.12,887200.0],["2025-11-19",2.12,2.21,2.1,2.19,1444300.0],["2025-11-20",2.22,2.24,2.1,2.11,1181100.0],["2025-11-21",2.11,2.33,2.08,2.27,1874400.0],["2025-11-24",2.28,2.45,2.28,2.42,1161900.0],["2025-11-25",2.43,2.47,2.34,2.45,729500.0],["2025-11-26",2.43,2.46,2.34,2.38,645100.0],["2025-11-28",2.4,2.45,2.33,2.38,183900.0],["2025-12-01",2.37,2.46,2.36,2.41,541400.0],["2025-12-02",2.41,2.51,2.38,2.5,659300.0],["2025-12-03",2.55,2.61,2.47,2.55,1030900.0],["2025-12-04",2.55,2.59,2.51,2.57,788600.0],["2025-12-05",2.59,2.6,2.44,2.49,498800.0],["2025-12-08",2.49,2.52,2.45,2.46,502600.0],["2025-12-09",2.46,2.51,2.44,2.47,691700.0],["2025-12-10",2.45,2.59,2.42,2.55,881800.0],["2025-12-11",2.52,2.65,2.5,2.57,822100.0],["2025-12-12",2.58,2.58,2.49,2.49,391600.0],["2025-12-15",2.53,2.54,2.47,2.5,462000.0],["2025-12-16",2.5,2.51,2.41,2.42,616000.0],["2025-12-17",2.42,2.5,2.42,2.46,570600.0],["2025-12-18",2.47,2.53,2.44,2.45,477300.0],["2025-12-19",2.44,2.48,2.36,2.39,1532700.0],["2025-12-22",2.4,2.49,2.35,2.41,911000.0],["2025-12-23",2.4,2.43,2.35,2.37,817300.0],["2025-12-24",2.37,2.46,2.37,2.43,379200.0],["2025-12-26",2.4,2.43,2.37,2.42,361700.0],["2025-12-29",2.42,2.46,2.42,2.43,604600.0],["2025-12-30",2.44,2.5,2.4,2.47,699600.0],["2025-12-31",2.47,2.47,2.37,2.42,946600.0],["2026-01-02",2.43,2.46,2.33,2.38,740300.0],["2026-01-05",2.38,2.49,2.38,2.47,672900.0],["2026-01-06",2.51,2.51,2.44,2.48,500500.0],["2026-01-07",2.49,2.52,2.43,2.51,650700.0],["2026-01-08",2.49,2.74,2.49,2.66,1009100.0],["2026-01-09",2.67,2.68,2.62,2.63,213500.0],["2026-01-12",2.64,2.71,2.59,2.69,854600.0],["2026-01-13",2.69,2.69,2.55,2.6,455000.0],["2026-01-14",2.6,2.7,2.57,2.7,438100.0],["2026-01-15",2.67,2.81,2.67,2.74,750300.0],["2026-01-16",2.74,2.76,2.69,2.69,313500.0],["2026-01-20",2.62,2.71,2.59,2.59,419400.0],["2026-01-21",2.61,2.81,2.61,2.78,795900.0],["2026-01-22",2.79,2.81,2.72,2.72,450800.0],["2026-01-23",2.71,2.76,2.64,2.67,474600.0],["2026-01-26",2.71,2.76,2.64,2.71,406600.0],["2026-01-27",2.7,2.79,2.7,2.73,436000.0],["2026-01-28",2.71,2.75,2.67,2.7,484200.0],["2026-01-29",2.71,2.81,2.65,2.79,659800.0],["2026-01-30",2.74,2.85,2.71,2.79,468300.0],["2026-02-02",2.78,2.97,2.72,2.92,792900.0],["2026-02-03",2.92,3.01,2.8,2.86,506300.0],["2026-02-04",2.88,2.94,2.86,2.9,401200.0],["2026-02-05",2.89,2.9,2.7,2.73,872600.0],["2026-02-06",2.77,2.81,2.7,2.71,453300.0],["2026-02-09",2.7,2.84,2.64,2.82,392100.0],["2026-02-10",2.8,2.9,2.77,2.81,260300.0],["2026-02-11",2.83,2.88,2.74,2.82,392300.0],["2026-02-12",2.83,2.86,2.72,2.8,481600.0],["2026-02-13",2.8,2.86,2.75,2.75,358500.0],["2026-02-17",2.73,2.79,2.68,2.75,388000.0],["2026-02-18",2.76,2.91,2.75,2.85,302700.0],["2026-02-19",2.8,2.85,2.79,2.83,381200.0],["2026-02-20",2.82,2.82,2.73,2.75,240400.0],["2026-02-23",2.73,2.78,2.67,2.75,401300.0],["2026-02-24",2.75,2.83,2.75,2.82,360000.0],["2026-02-25",2.82,2.85,2.77,2.8,539700.0],["2026-02-26",2.51,3.14,2.51,3.08,1047700.0],["2026-02-27",3.06,3.22,3.06,3.15,580500.0],["2026-03-02",3.12,3.17,2.92,2.96,817700.0],["2026-03-03",2.87,3.07,2.86,2.98,493100.0],["2026-03-04",3.02,3.08,2.96,3.01,348300.0],["2026-03-05",2.99,3.04,2.91,2.99,468900.0],["2026-03-06",2.88,3.21,2.88,3.19,648300.0],["2026-03-09",3.15,3.23,3.1,3.2,435500.0],["2026-03-10",3.15,3.2,3.1,3.13,409700.0],["2026-03-11",3.08,3.21,3.08,3.18,395700.0],["2026-03-12",3.14,3.18,3.02,3.09,454400.0],["2026-03-13",3.1,3.15,2.92,2.97,646200.0],["2026-03-16",2.94,3.15,2.94,3.13,429100.0],["2026-03-17",3.35,3.45,2.97,2.98,990000.0],["2026-03-18",2.94,2.97,2.78,2.9,754600.0],["2026-03-19",2.87,2.95,2.85,2.91,410300.0],["2026-03-20",2.91,2.98,2.86,2.95,1215000.0],["2026-03-23",3.08,3.18,3.05,3.08,779800.0],["2026-03-24",3.2,3.26,2.99,3.06,1082500.0],["2026-03-25",3.13,3.18,3.07,3.14,424600.0],["2026-03-26",3.11,3.15,3.05,3.07,238300.0],["2026-03-27",3.04,3.11,2.97,3.0,391000.0],["2026-03-30",2.99,2.99,2.9,2.92,403000.0],["2026-03-31",2.96,3.02,2.92,3.0,345500.0],["2026-04-01",2.83,3.11,2.83,3.05,301200.0],["2026-04-02",3.01,3.1,2.98,3.08,460800.0],["2026-04-06",3.07,3.13,3.06,3.08,601400.0],["2026-04-07",3.08,3.08,3.01,3.06,304400.0],["2026-04-08",3.14,3.18,3.05,3.08,269900.0],["2026-04-09",3.09,3.09,3.03,3.06,196700.0],["2026-04-10",3.06,3.11,2.92,2.96,250900.0],["2026-04-13",2.96,3.12,2.95,3.08,389900.0],["2026-04-14",3.08,3.22,3.08,3.21,263900.0],["2026-04-15",3.2,3.25,3.18,3.24,223900.0],["2026-04-16",3.24,3.24,3.17,3.21,223300.0],["2026-04-17",3.25,3.27,3.16,3.16,306000.0],["2026-04-20",3.16,3.27,3.16,3.19,300200.0],["2026-04-21",3.22,3.25,3.14,3.16,245900.0],["2026-04-22",3.18,3.23,3.1,3.12,365400.0],["2026-04-23",3.11,3.13,3.05,3.05,352300.0],["2026-04-24",3.03,3.05,2.93,3.0,481500.0],["2026-04-27",3.0,3.05,2.93,3.01,501300.0],["2026-04-28",3.03,3.13,2.98,3.01,547400.0],["2026-04-29",2.98,3.02,2.9,2.96,335200.0],["2026-04-30",2.96,3.05,2.95,3.04,277600.0],["2026-05-01",3.02,3.04,2.91,2.95,304800.0],["2026-05-04",2.94,2.97,2.92,2.95,360300.0],["2026-05-05",2.95,3.05,2.95,3.0,284500.0],["2026-05-06",3.02,3.12,2.95,3.0,584200.0],["2026-05-07",2.96,3.24,2.95,3.13,1594900.0],["2026-05-08",3.13,3.14,3.01,3.06,869000.0],["2026-05-11",3.06,3.09,3.0,3.02,850300.0],["2026-05-12",3.02,3.06,2.88,2.97,835600.0],["2026-05-13",2.98,3.06,2.98,3.04,1097200.0],["2026-05-14",3.05,3.09,2.92,2.95,868100.0],["2026-05-15",3.01,3.19,2.96,3.0,1389200.0],["2026-05-18",3.01,3.06,2.99,3.01,509800.0],["2026-05-19",3.0,3.1,2.96,3.08,390100.0],["2026-05-20",3.07,3.15,3.06,3.07,566200.0],["2026-05-21",3.05,3.3,3.03,3.29,626300.0],["2026-05-22",3.29,3.65,3.29,3.61,930600.0],["2026-05-26",3.93,4.03,3.66,3.94,1542500.0],["2026-05-27",3.92,4.13,3.85,3.98,976600.0],["2026-05-28",3.97,4.33,3.91,4.23,1136400.0],["2026-05-29",4.19,4.33,4.17,4.3,780800.0],["2026-06-01",4.19,4.29,4.03,4.09,898700.0],["2026-06-02",4.03,4.16,3.95,4.0,1236600.0],["2026-06-03",4.01,4.1,3.93,3.95,818300.0],["2026-06-04",3.89,4.19,3.89,4.17,719600.0],["2026-06-05",4.17,4.22,4.01,4.04,554800.0],["2026-06-08",4.09,4.19,4.05,4.15,808600.0],["2026-06-09",4.18,4.27,4.12,4.24,748300.0],["2026-06-10",4.26,4.3,4.02,4.03,717000.0],["2026-06-11",4.07,4.28,4.0,4.19,776000.0],["2026-06-12",4.19,4.25,4.13,4.18,506200.0],["2026-06-15",4.19,4.23,4.09,4.17,521700.0],["2026-06-16",4.19,4.36,4.01,4.32,657800.0],["2026-06-17",4.26,4.58,4.26,4.47,744300.0],["2026-06-18",4.5,4.55,4.18,4.25,1319600.0],["2026-06-22",4.23,4.31,4.1,4.16,621900.0],["2026-06-23",4.12,4.29,4.11,4.24,563800.0],["2026-06-24",4.23,4.42,4.21,4.34,652500.0],["2026-06-25",4.35,4.43,4.34,4.41,577100.0],["2026-06-26",4.42,4.5,4.37,4.46,871000.0],["2026-06-29",4.46,4.54,4.35,4.5,983800.0],["2026-06-30",4.51,4.51,4.31,4.46,572500.0],["2026-07-01",4.45,4.51,4.3,4.32,461000.0],["2026-07-02",4.35,4.47,4.33,4.35,431900.0],["2026-07-06",4.32,4.46,4.32,4.37,491100.0],["2026-07-07",4.38,4.4,4.21,4.32,496200.0],["2026-07-08",4.3,4.3,4.19,4.25,337100.0],["2026-07-09",4.25,4.35,4.2,4.29,298900.0],["2026-07-10",4.25,4.31,4.2,4.3,234500.0],["2026-07-13",4.28,4.34,4.24,4.3,266900.0],["2026-07-14",4.32,4.36,4.25,4.26,377000.0],["2026-07-15",4.27,4.33,4.2,4.25,296400.0],["2026-07-16",4.24,4.32,3.95,3.96,423400.0],["2026-07-17",3.9,3.98,3.82,3.87,524000.0],["2026-07-20",3.88,3.9,3.8,3.85,189300.0],["2026-07-21",3.85,3.92,3.71,3.8,492400.0],["2026-07-22",3.81,3.98,3.73,3.79,606400.0],["2026-07-23",3.75,4.03,3.73,4.03,449500.0],["2026-07-24",4.04,4.1,3.96,3.97,298000.0],["2026-07-27",4.02,4.12,3.93,3.96,278900.0],["2026-07-28",3.96,4.04,3.93,4.02,237400.0],["2026-07-29",4.0,4.06,3.94,3.97,321000.0],["2026-07-30",3.97,4.02,3.93,3.97,167000.0],["2026-07-31",3.98,4.08,3.87,4.05,434900.0],["2026-08-03",4.1,4.22,3.99,4.16,473400.0],["2026-08-04",4.16,4.2,4.05,4.17,231000.0],["2026-08-05",4.19,4.22,4.11,4.15,239300.0],["2026-08-06",4.15,4.24,3.83,4.0,1222000.0],["2026-08-07",3.98,4.09,3.965,4.05,524147.0]]}