{"t":"PLAB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-03-10",3.0,3.4167,3.0,3.0833,943800.0],["1987-03-11",3.0833,3.1667,2.8333,3.0833,699000.0],["1987-03-12",3.0833,3.1667,3.0,3.0,331500.0],["1987-03-13",3.0,3.1667,2.8333,3.0833,203100.0],["1987-03-16",3.0833,3.0833,2.9167,3.0,21000.0],["1987-03-17",3.0,3.0,2.8333,2.9167,215400.0],["1987-03-18",2.9167,3.125,2.9167,2.9167,85200.0],["1987-03-19",2.9167,3.0,2.75,2.8333,78300.0],["1987-03-20",2.8333,2.9167,2.7917,2.9167,177000.0],["1987-03-23",2.9167,2.9167,2.8333,2.8333,46200.0],["1987-03-24",2.8333,2.9167,2.6667,2.75,291300.0],["1987-03-25",2.75,2.75,2.6667,2.75,51600.0],["1987-03-26",2.75,2.8333,2.625,2.75,117900.0],["1987-03-27",2.75,3.0,2.7083,2.875,200700.0],["1987-03-30",2.8333,2.8333,2.6667,2.7917,33900.0],["1987-03-31",2.7917,2.7917,2.6667,2.7917,30900.0],["1987-04-01",2.7083,2.7083,2.6667,2.6667,9600.0],["1987-04-02",2.6667,2.75,2.6667,2.6667,8100.0],["1987-04-03",2.6667,2.8333,2.6667,2.8333,102900.0],["1987-04-06",2.8333,2.8333,2.75,2.8333,53100.0],["1987-04-07",2.8333,2.8333,2.75,2.75,14700.0],["1987-04-08",2.7917,2.7917,2.7917,2.7917,2100.0],["1987-04-09",2.75,2.75,2.6667,2.6667,5100.0],["1987-04-10",2.6667,2.7083,2.625,2.6667,59400.0],["1987-04-13",2.6667,2.7083,2.6667,2.6667,10500.0],["1987-04-14",2.6667,2.6667,2.5833,2.5833,58800.0],["1987-04-15",2.5833,2.6667,2.5833,2.6667,141000.0],["1987-04-16",2.6667,2.6667,2.5833,2.6667,34500.0],["1987-04-20",2.6667,2.7083,2.625,2.7083,43200.0],["1987-04-21",2.7083,2.7083,2.625,2.6667,9600.0],["1987-04-22",2.6667,2.75,2.6667,2.6667,17700.0],["1987-04-23",2.6667,2.6667,2.6667,2.6667,11100.0],["1987-04-24",2.6667,2.7083,2.625,2.625,23100.0],["1987-04-27",2.625,2.6667,2.5833,2.5833,16800.0],["1987-04-28",2.5833,2.625,2.5833,2.625,7200.0],["1987-04-29",2.625,2.7083,2.5833,2.7083,30600.0],["1987-04-30",2.7083,2.75,2.6667,2.6667,49200.0],["1987-05-01",2.6667,2.8333,2.6667,2.8333,54000.0],["1987-05-04",2.8333,3.0833,2.8333,3.0417,107100.0],["1987-05-05",3.0417,3.0833,2.9583,3.0,94500.0],["1987-05-06",3.0,3.0417,2.9167,3.0,45300.0],["1987-05-07",3.0,3.0,2.875,2.875,11400.0],["1987-05-08",2.875,2.9167,2.875,2.875,25800.0],["1987-05-11",2.875,2.9583,2.875,2.9583,18300.0],["1987-05-12",2.9167,2.9167,2.8333,2.8333,2100.0],["1987-05-13",2.8333,2.8333,2.75,2.75,10500.0],["1987-05-14",2.75,2.875,2.75,2.875,10500.0],["1987-05-15",2.8333,2.8333,2.7083,2.8333,87900.0],["1987-05-18",2.7917,2.7917,2.7083,2.7917,3900.0],["1987-05-19",2.7083,2.7083,2.7083,2.7083,7800.0],["1987-05-20",2.7083,2.7917,2.6667,2.6667,286200.0],["1987-05-21",2.6667,2.6667,2.6667,2.6667,15300.0],["1987-05-22",2.75,2.7917,2.75,2.75,6000.0],["1987-05-26",2.75,2.7917,2.7083,2.75,12300.0],["1987-05-27",2.75,2.7917,2.7083,2.7083,15300.0],["1987-05-28",2.7083,2.75,2.7083,2.7083,186600.0],["1987-05-29",2.6667,2.6667,2.6667,2.6667,1200.0],["1987-06-01",2.6667,2.6667,2.6667,2.6667,1200.0],["1987-06-02",2.75,2.75,2.75,2.75,300.0],["1987-06-03",2.7083,2.7083,2.6667,2.7083,9000.0],["1987-06-04",2.6667,2.6667,2.6667,2.6667,300.0],["1987-06-05",2.6667,2.75,2.625,2.625,51000.0],["1987-06-08",2.625,2.75,2.5833,2.6667,149100.0],["1987-06-09",2.6667,2.7083,2.625,2.625,21000.0],["1987-06-10",2.625,2.625,2.625,2.625,0.0],["1987-06-11",2.625,2.6667,2.625,2.625,81000.0],["1987-06-12",2.625,2.625,2.625,2.625,6000.0],["1987-06-15",2.625,2.625,2.625,2.625,900.0],["1987-06-16",2.625,2.625,2.625,2.625,6000.0],["1987-06-17",2.625,2.6667,2.625,2.625,10500.0],["1987-06-18",2.625,2.625,2.625,2.625,6600.0],["1987-06-19",2.625,2.6667,2.5417,2.5833,15600.0],["1987-06-22",2.5833,2.5833,2.5,2.5417,110100.0],["1987-06-23",2.5417,2.5833,2.5417,2.5833,21900.0],["1987-06-24",2.5833,2.5833,2.5417,2.5833,7800.0],["1987-06-25",2.5417,2.5417,2.5417,2.5417,1500.0],["1987-06-26",2.5417,2.5417,2.5417,2.5417,0.0],["1987-06-29",2.5417,2.625,2.5417,2.625,4200.0],["1987-06-30",2.625,2.625,2.5833,2.625,11400.0],["1987-07-01",2.625,2.625,2.5833,2.5833,10800.0],["1987-07-02",2.625,2.625,2.625,2.625,11400.0],["1987-07-06",2.625,2.625,2.5833,2.5833,4200.0],["1987-07-07",2.5833,2.625,2.5417,2.5417,43500.0],["1987-07-08",2.5417,2.5833,2.5417,2.5417,32400.0],["1987-07-09",2.5417,2.5417,2.25,2.25,36900.0],["1987-07-10",2.375,2.375,2.375,2.375,600.0],["1987-07-13",2.375,2.375,2.25,2.25,12300.0],["1987-07-14",2.3333,2.3333,2.3333,2.3333,3300.0],["1987-07-15",2.3333,2.4167,2.3333,2.3333,2400.0],["1987-07-16",2.3333,2.375,2.3333,2.3333,3900.0],["1987-07-17",2.3333,2.3333,2.3333,2.3333,1800.0],["1987-07-20",2.3333,2.3333,2.3333,2.3333,3600.0],["1987-07-21",2.4583,2.4583,2.4583,2.4583,2100.0],["1987-07-22",2.4583,2.4583,2.4583,2.4583,1800.0],["1987-07-23",2.3333,2.3333,2.3333,2.3333,300.0],["1987-07-24",2.3333,2.4583,2.3333,2.3333,1500.0],["1987-07-27",2.4583,2.4583,2.4583,2.4583,1500.0],["1987-07-28",2.4583,2.4583,2.375,2.375,6600.0],["1987-07-29",2.375,2.375,2.375,2.375,0.0],["1987-07-30",2.375,2.375,2.375,2.375,3000.0],["1987-07-31",2.375,2.375,2.375,2.375,0.0],["1987-08-03",2.4583,2.4583,2.4583,2.4583,600.0],["1987-08-04",2.375,2.375,2.375,2.375,300.0],["1987-08-05",2.375,2.4583,2.375,2.375,47100.0],["1987-08-06",2.375,2.4583,2.375,2.375,35100.0],["1987-08-07",2.375,2.375,2.375,2.375,0.0],["1987-08-10",2.375,2.4583,2.375,2.4583,26700.0],["1987-08-11",2.4583,2.4583,2.4167,2.4167,11100.0],["1987-08-12",2.4167,2.4167,2.4167,2.4167,3000.0],["1987-08-13",2.4167,2.4583,2.4167,2.4167,7800.0],["1987-08-14",2.4167,2.4583,2.4167,2.4583,12900.0],["1987-08-17",2.4167,2.4167,2.2917,2.2917,3000.0],["1987-08-18",2.375,2.375,2.375,2.375,1200.0],["1987-08-19",2.3333,2.3333,2.3333,2.3333,13200.0],["1987-08-20",2.4167,2.4583,2.4167,2.4583,140400.0],["1987-08-21",2.4583,2.5417,2.4167,2.4583,66000.0],["1987-08-24",2.4583,2.4583,2.4583,2.4583,3900.0],["1987-08-25",2.4583,2.5,2.4583,2.5,36300.0],["1987-08-26",2.5,2.5417,2.4583,2.4583,36600.0],["1987-08-27",2.4167,2.4167,2.4167,2.4167,6000.0],["1987-08-28",2.4167,2.4167,2.4167,2.4167,600.0],["1987-08-31",2.4167,2.4167,2.4167,2.4167,1500.0],["1987-09-01",2.4167,2.4583,2.4167,2.4167,900.0],["1987-09-02",2.4167,2.4583,2.4167,2.4583,7800.0],["1987-09-03",2.4167,2.4167,2.375,2.4167,33000.0],["1987-09-04",2.375,2.375,2.1667,2.1667,11400.0],["1987-09-08",2.1667,2.25,2.1667,2.25,9900.0],["1987-09-09",2.25,2.25,2.125,2.25,10500.0],["1987-09-10",2.25,2.25,2.25,2.25,0.0],["1987-09-11",2.25,2.25,2.25,2.25,600.0],["1987-09-14",2.1667,2.1667,2.125,2.1667,18900.0],["1987-09-15",2.25,2.25,2.25,2.25,900.0],["1987-09-16",2.25,2.25,2.25,2.25,0.0],["1987-09-17",2.2083,2.2083,2.1667,2.2083,6300.0],["1987-09-18",2.1667,2.1667,2.1667,2.1667,9000.0],["1987-09-21",2.1667,2.1667,2.1667,2.1667,0.0],["1987-09-22",2.1667,2.2083,2.1667,2.2083,1200.0],["1987-09-23",2.1667,2.1667,2.1667,2.1667,19500.0],["1987-09-24",2.1667,2.1667,2.1667,2.1667,300.0],["1987-09-25",2.1667,2.2083,2.1667,2.1667,900.0],["1987-09-28",2.1667,2.25,2.1667,2.25,5400.0],["1987-09-29",2.25,2.25,2.2083,2.2083,6300.0],["1987-09-30",2.2083,2.2083,2.2083,2.2083,0.0],["1987-10-01",2.2083,2.25,2.2083,2.2083,1800.0],["1987-10-02",2.2083,2.2083,2.2083,2.2083,9000.0],["1987-10-05",2.2083,2.2917,2.2083,2.2083,1200.0],["1987-10-06",2.2917,2.2917,2.2917,2.2917,2700.0],["1987-10-07",2.25,2.25,2.1667,2.1667,4500.0],["1987-10-08",2.2083,2.2083,2.2083,2.2083,3000.0],["1987-10-09",2.125,2.125,2.125,2.125,3000.0],["1987-10-12",2.125,2.125,2.125,2.125,1800.0],["1987-10-13",2.125,2.125,2.125,2.125,0.0],["1987-10-14",2.125,2.125,2.125,2.125,600.0],["1987-10-15",2.125,2.125,1.875,1.875,13500.0],["1987-10-16",1.875,2.0417,1.875,2.0417,6000.0],["1987-10-19",1.9167,1.9167,1.875,1.875,1500.0],["1987-10-20",1.875,1.875,1.625,1.625,14700.0],["1987-10-21",1.625,1.7083,1.625,1.625,1800.0],["1987-10-22",1.5833,1.5833,1.5,1.5,25200.0],["1987-10-23",1.5,1.5,1.4583,1.4583,1200.0],["1987-10-26",1.4583,1.5,1.4583,1.5,30300.0],["1987-10-27",1.5,1.5,1.5,1.5,600.0],["1987-10-28",1.5,1.5,1.4583,1.5,6900.0],["1987-10-29",1.4583,1.4583,1.4583,1.4583,10200.0],["1987-10-30",1.4583,1.5,1.4583,1.5,1200.0],["1987-11-02",1.5,1.5,1.4583,1.5,5400.0],["1987-11-03",1.4583,1.4583,1.4167,1.4167,8100.0],["1987-11-04",1.4167,1.4167,1.4167,1.4167,0.0],["1987-11-05",1.4167,1.4167,1.4167,1.4167,0.0],["1987-11-06",1.375,1.375,1.375,1.375,40800.0],["1987-11-09",1.3333,1.3333,1.3333,1.3333,6300.0],["1987-11-10",1.25,1.25,1.25,1.25,6000.0],["1987-11-11",1.25,1.3333,1.25,1.25,5400.0],["1987-11-12",1.25,1.3333,1.25,1.25,9600.0],["1987-11-13",1.1667,1.1667,1.0833,1.1667,6600.0],["1987-11-16",1.1667,1.1667,1.0833,1.1667,1200.0],["1987-11-17",1.1667,1.1667,0.9167,1.0,18300.0],["1987-11-18",1.0,1.0,0.875,1.0,7800.0],["1987-11-19",1.0,1.0,0.6667,0.7083,36000.0],["1987-11-20",0.7083,0.7083,0.625,0.625,6600.0],["1987-11-23",0.6667,0.7083,0.6667,0.6667,40500.0],["1987-11-24",0.6667,0.7083,0.6667,0.6667,23700.0],["1987-11-25",0.6875,0.7917,0.6875,0.7917,60000.0],["1987-11-27",0.8333,0.8333,0.8333,0.8333,6300.0],["1987-11-30",0.8333,0.8333,0.6667,0.7083,55800.0],["1987-12-01",0.7083,0.75,0.7083,0.7083,3900.0],["1987-12-02",0.7083,0.75,0.6667,0.75,48000.0],["1987-12-03",0.75,0.75,0.6667,0.6667,3000.0],["1987-12-04",0.6667,0.7917,0.6667,0.7917,17100.0],["1987-12-07",0.7917,0.8333,0.6667,0.7917,234900.0],["1987-12-08",0.8333,0.8333,0.8333,0.8333,28500.0],["1987-12-09",0.7917,0.7917,0.7917,0.7917,6000.0],["1987-12-10",0.7917,0.7917,0.7917,0.7917,0.0],["1987-12-11",0.7917,0.8333,0.75,0.8333,143400.0],["1987-12-14",0.8333,0.8333,0.8333,0.8333,2100.0],["1987-12-15",0.8333,0.9583,0.8333,0.8333,9000.0],["1987-12-16",0.8333,0.9583,0.8333,0.8333,7800.0],["1987-12-17",0.8333,0.8333,0.8333,0.8333,7800.0],["1987-12-18",0.8333,0.8333,0.8333,0.8333,10500.0],["1987-12-21",0.8333,0.9583,0.8333,0.875,44100.0],["1987-12-22",0.8333,0.8333,0.8333,0.8333,9000.0],["1987-12-23",0.9167,0.9167,0.9167,0.9167,4500.0],["1987-12-24",0.9167,0.9583,0.875,0.875,15900.0],["1987-12-28",0.875,0.9583,0.875,0.9583,5100.0],["1987-12-29",0.9583,0.9583,0.875,0.875,13800.0],["1987-12-30",0.875,0.9583,0.875,0.875,6900.0],["1987-12-31",0.875,0.9583,0.875,0.9167,22800.0],["1988-01-04",1.0,1.0,1.0,1.0,900.0],["1988-01-05",1.0,1.0,1.0,1.0,300.0],["1988-01-06",1.0,1.0,1.0,1.0,0.0],["1988-01-07",1.0,1.0,1.0,1.0,900.0],["1988-01-08",1.0,1.0,1.0,1.0,0.0],["1988-01-11",0.9167,0.9167,0.875,0.9167,10200.0],["1988-01-12",0.9167,0.9167,0.8333,0.8333,1200.0],["1988-01-13",0.9167,0.9167,0.9167,0.9167,3000.0],["1988-01-14",0.9167,0.9167,0.9167,0.9167,0.0],["1988-01-15",0.9167,0.9167,0.9167,0.9167,3900.0],["1988-01-18",0.9167,0.9167,0.9167,0.9167,0.0],["1988-01-19",0.9167,0.9167,0.9167,0.9167,5400.0],["1988-01-20",0.9167,0.9167,0.9167,0.9167,0.0],["1988-01-21",0.9167,0.9167,0.9167,0.9167,0.0],["1988-01-22",0.875,0.875,0.875,0.875,9600.0],["1988-01-25",0.9167,0.9167,0.9167,0.9167,300.0],["1988-01-26",0.9167,0.9167,0.9167,0.9167,0.0],["1988-01-27",0.875,0.875,0.875,0.875,300.0],["1988-01-28",0.875,0.875,0.875,0.875,1500.0],["1988-01-29",0.875,0.875,0.875,0.875,600.0],["1988-02-01",0.9167,0.9167,0.9167,0.9167,1500.0],["1988-02-02",0.9167,0.9167,0.9167,0.9167,0.0],["1988-02-03",0.875,0.875,0.875,0.875,900.0],["1988-02-04",0.9167,0.9167,0.9167,0.9167,3000.0],["1988-02-05",0.9167,0.9167,0.9167,0.9167,0.0],["1988-02-08",0.875,0.875,0.875,0.875,1200.0],["1988-02-09",0.875,0.875,0.875,0.875,0.0],["1988-02-10",0.875,0.875,0.875,0.875,0.0],["1988-02-11",0.875,0.875,0.875,0.875,3000.0],["1988-02-12",0.875,0.875,0.875,0.875,0.0],["1988-02-16",0.875,0.875,0.875,0.875,0.0],["1988-02-17",0.875,0.875,0.875,0.875,1500.0],["1988-02-18",0.875,0.875,0.875,0.875,7500.0],["1988-02-19",0.875,0.875,0.875,0.875,0.0],["1988-02-22",0.875,0.875,0.875,0.875,0.0],["1988-02-23",0.875,0.875,0.875,0.875,2100.0],["1988-02-24",0.875,0.875,0.875,0.875,0.0],["1988-02-25",0.875,0.875,0.875,0.875,0.0],["1988-02-26",0.875,0.875,0.875,0.875,0.0],["1988-02-29",0.875,0.9167,0.875,0.9167,3300.0],["1988-03-01",0.875,0.875,0.875,0.875,6300.0],["1988-03-02",0.875,0.875,0.875,0.875,0.0],["1988-03-03",0.875,0.9167,0.8333,0.875,27900.0],["1988-03-04",0.875,0.875,0.875,0.875,21900.0],["1988-03-07",0.875,0.875,0.875,0.875,0.0],["1988-03-08",0.875,0.875,0.875,0.875,0.0],["1988-03-09",0.875,0.9167,0.8333,0.9167,5100.0],["1988-03-10",0.9167,0.9167,0.8333,0.8333,2100.0],["1988-03-11",0.8333,0.8333,0.8333,0.8333,900.0],["1988-03-14",0.9167,0.9167,0.9167,0.9167,900.0],["1988-03-15",0.9167,0.9167,0.875,0.9167,316500.0],["1988-03-16",0.9167,0.9167,0.875,0.9167,18300.0],["1988-03-17",0.9167,0.9583,0.875,0.9583,75900.0],["1988-03-18",0.9167,0.9167,0.9167,0.9167,5700.0],["1988-03-21",0.9167,1.0,0.9167,0.9583,258900.0],["1988-03-22",0.9583,0.9583,0.9167,0.9167,105000.0],["1988-03-23",0.9167,1.0,0.9167,1.0,8700.0],["1988-03-24",1.0,1.0,0.9167,0.9167,10500.0],["1988-03-25",0.9167,1.0,0.9167,0.9167,12000.0],["1988-03-28",0.9167,0.9167,0.9167,0.9167,1500.0],["1988-03-29",0.9583,0.9583,0.9583,0.9583,3000.0],["1988-03-30",0.9167,0.9167,0.9167,0.9167,900.0],["1988-03-31",0.9583,0.9583,0.9583,0.9583,3000.0],["1988-04-04",0.9167,0.9167,0.9167,0.9167,300.0],["1988-04-05",0.9583,0.9583,0.9583,0.9583,7200.0],["1988-04-06",0.9583,0.9583,0.9583,0.9583,1500.0],["1988-04-07",0.9583,0.9583,0.9583,0.9583,0.0],["1988-04-08",0.9583,0.9583,0.9583,0.9583,0.0],["1988-04-11",0.9583,0.9583,0.9583,0.9583,0.0],["1988-04-12",0.9167,0.9167,0.9167,0.9167,1200.0],["1988-04-13",0.9167,0.9167,0.9167,0.9167,600.0],["1988-04-14",0.9167,0.9167,0.875,0.875,3600.0],["1988-04-15",0.875,0.875,0.875,0.875,0.0],["1988-04-18",0.9167,0.9583,0.9167,0.9167,6300.0],["1988-04-19",0.9167,0.9583,0.9167,0.9167,3300.0],["1988-04-20",0.9167,0.9167,0.9167,0.9167,0.0],["1988-04-21",0.9167,0.9167,0.9167,0.9167,118500.0],["1988-04-22",0.9167,0.9167,0.9167,0.9167,600.0],["1988-04-25",0.9167,0.9167,0.9167,0.9167,2400.0],["1988-04-26",0.9167,0.9167,0.8333,0.9167,10500.0],["1988-04-27",0.8333,0.8333,0.8333,0.8333,300.0],["1988-04-28",0.8333,0.875,0.8333,0.875,3900.0],["1988-04-29",0.8333,0.8333,0.8333,0.8333,1800.0],["1988-05-02",0.8333,0.8333,0.8333,0.8333,4500.0],["1988-05-03",0.8333,0.8333,0.8333,0.8333,0.0],["1988-05-04",0.9167,0.9167,0.9167,0.9167,3000.0],["1988-05-05",0.8333,0.8333,0.8333,0.8333,600.0],["1988-05-06",0.8333,0.8333,0.8333,0.8333,900.0],["1988-05-09",0.8333,0.8333,0.8333,0.8333,0.0],["1988-05-10",0.8333,0.8333,0.8333,0.8333,600.0],["1988-05-11",0.8333,0.8333,0.8333,0.8333,0.0],["1988-05-12",0.8333,0.8333,0.8333,0.8333,8400.0],["1988-05-13",0.8333,0.8333,0.8333,0.8333,300.0],["1988-05-16",0.875,0.875,0.875,0.875,900.0],["1988-05-17",0.875,0.875,0.875,0.875,1500.0],["1988-05-18",0.875,0.875,0.875,0.875,1500.0],["1988-05-19",0.875,0.875,0.875,0.875,0.0],["1988-05-20",0.875,0.875,0.875,0.875,0.0],["1988-05-23",0.875,0.875,0.875,0.875,0.0],["1988-05-24",0.875,0.875,0.875,0.875,0.0],["1988-05-25",0.875,0.875,0.875,0.875,0.0],["1988-05-26",0.8333,0.8333,0.8333,0.8333,1500.0],["1988-05-27",0.8333,0.8333,0.8333,0.8333,0.0],["1988-05-31",0.8333,0.8333,0.75,0.7917,36000.0],["1988-06-01",0.875,0.875,0.875,0.875,1500.0],["1988-06-02",0.8333,0.8333,0.7917,0.8333,60300.0],["1988-06-03",0.8333,0.875,0.7917,0.7917,49800.0],["1988-06-06",0.7917,0.7917,0.7917,0.7917,0.0],["1988-06-07",0.7917,0.7917,0.7917,0.7917,0.0],["1988-06-08",0.7917,0.7917,0.7917,0.7917,0.0],["1988-06-09",0.9167,1.125,0.9167,1.125,39600.0],["1988-06-10",1.1667,1.1667,1.1667,1.1667,6600.0],["1988-06-13",1.0,1.0,1.0,1.0,600.0],["1988-06-14",1.0,1.1667,1.0,1.0,1200.0],["1988-06-15",1.0,1.0,1.0,1.0,0.0],["1988-06-16",1.0,1.0,1.0,1.0,0.0],["1988-06-17",1.0,1.0,1.0,1.0,0.0],["1988-06-20",1.0,1.0,1.0,1.0,0.0],["1988-06-21",1.0833,1.0833,1.0833,1.0833,3000.0],["1988-06-22",1.0833,1.0833,1.0,1.0,5100.0],["1988-06-23",1.0,1.0,1.0,1.0,3000.0],["1988-06-24",1.0,1.0,1.0,1.0,5400.0],["1988-06-27",1.0,1.0,1.0,1.0,0.0],["1988-06-28",1.0833,1.0833,1.0833,1.0833,4800.0],["1988-06-29",1.0833,1.0833,1.0833,1.0833,0.0],["1988-06-30",1.0,1.0,1.0,1.0,3900.0],["1988-07-01",1.0833,1.0833,1.0833,1.0833,600.0],["1988-07-05",1.0833,1.0833,1.0,1.0833,2400.0],["1988-07-06",1.0833,1.0833,1.0833,1.0833,600.0],["1988-07-07",1.0833,1.0833,0.8333,1.0833,2400.0],["1988-07-08",1.0833,1.0833,1.0833,1.0833,0.0],["1988-07-11",1.0833,1.0833,0.8333,1.0833,4500.0],["1988-07-12",1.0833,1.0833,1.0417,1.0417,1800.0],["1988-07-13",0.75,0.75,0.75,0.75,1200.0],["1988-07-14",1.0,1.0,1.0,1.0,1500.0],["1988-07-15",1.0,1.0,1.0,1.0,0.0],["1988-07-18",1.0,1.0,1.0,1.0,0.0],["1988-07-19",0.75,0.75,0.75,0.75,4500.0],["1988-07-20",0.75,0.75,0.75,0.75,0.0],["1988-07-21",0.75,0.75,0.75,0.75,0.0],["1988-07-22",0.75,0.75,0.75,0.75,0.0],["1988-07-25",0.75,0.75,0.75,0.75,0.0],["1988-07-26",0.75,0.75,0.75,0.75,900.0],["1988-07-27",1.0,1.0,1.0,1.0,3000.0],["1988-07-28",0.8333,0.8333,0.75,0.8333,26700.0],["1988-07-29",0.8333,0.8333,0.8333,0.8333,0.0],["1988-08-01",0.8333,0.8333,0.8333,0.8333,0.0],["1988-08-02",0.8333,0.8333,0.8333,0.8333,0.0],["1988-08-03",0.8333,0.8333,0.75,0.75,1200.0],["1988-08-04",0.75,0.75,0.75,0.75,0.0],["1988-08-05",0.8333,0.8333,0.8333,0.8333,9000.0],["1988-08-08",0.8333,0.8333,0.8333,0.8333,1500.0],["1988-08-09",0.8333,0.8333,0.8333,0.8333,0.0],["1988-08-10",0.8333,0.9167,0.8333,0.8333,3000.0],["1988-08-11",0.8333,0.8333,0.8333,0.8333,0.0],["1988-08-12",0.8333,0.8333,0.8333,0.8333,300.0],["1988-08-15",0.8333,0.8333,0.8333,0.8333,2400.0],["1988-08-16",0.8333,0.8333,0.8333,0.8333,1500.0],["1988-08-17",0.8333,0.8333,0.8333,0.8333,0.0],["1988-08-18",0.8333,0.8333,0.8333,0.8333,900.0],["1988-08-19",0.8333,0.8333,0.8333,0.8333,0.0],["1988-08-22",0.8333,0.8333,0.8333,0.8333,0.0],["1988-08-23",0.8333,0.8333,0.8333,0.8333,0.0],["1988-08-24",0.8333,0.8333,0.8333,0.8333,0.0],["1988-08-25",0.8333,0.8333,0.8333,0.8333,0.0],["1988-08-26",0.8333,0.8333,0.8333,0.8333,300.0],["1988-08-29",0.8333,0.8333,0.8333,0.8333,900.0],["1988-08-30",0.8333,0.8333,0.8333,0.8333,2400.0],["1988-08-31",0.8333,0.8333,0.8333,0.8333,0.0],["1988-09-01",0.8333,0.8333,0.8333,0.8333,0.0],["1988-09-02",0.8333,0.8333,0.8333,0.8333,0.0],["1988-09-06",0.8333,0.9583,0.8333,0.9583,28200.0],["1988-09-07",0.9583,0.9583,0.9167,0.9583,1200.0],["1988-09-08",0.9167,0.9167,0.9167,0.9167,3900.0],["1988-09-09",0.9167,0.9167,0.9167,0.9167,0.0],["1988-09-12",0.9167,0.9167,0.9167,0.9167,0.0],["1988-09-13",0.9167,0.9167,0.875,0.875,5100.0],["1988-09-14",0.8333,0.8333,0.8333,0.8333,3000.0],["1988-09-15",0.8333,0.8333,0.8333,0.8333,0.0],["1988-09-16",0.8333,0.8333,0.8333,0.8333,3900.0],["1988-09-19",0.8333,0.8333,0.8333,0.8333,0.0],["1988-09-20",0.8333,0.8333,0.8333,0.8333,0.0],["1988-09-21",0.8333,0.8333,0.8333,0.8333,0.0],["1988-09-22",0.8333,0.8333,0.8333,0.8333,1200.0],["1988-09-23",0.8333,0.8333,0.8333,0.8333,1800.0],["1988-09-26",0.875,0.875,0.875,0.875,1200.0],["1988-09-27",0.875,0.875,0.875,0.875,0.0],["1988-09-28",0.875,0.875,0.875,0.875,600.0],["1988-09-29",0.875,0.875,0.875,0.875,0.0],["1988-09-30",0.875,0.875,0.875,0.875,0.0],["1988-10-03",0.875,0.875,0.875,0.875,0.0],["1988-10-04",0.875,0.875,0.875,0.875,0.0],["1988-10-05",0.875,0.875,0.875,0.875,0.0],["1988-10-06",0.875,0.875,0.875,0.875,0.0],["1988-10-07",0.8333,0.8333,0.8333,0.8333,600.0],["1988-10-10",0.8333,0.8333,0.8333,0.8333,0.0],["1988-10-11",0.8333,0.8333,0.8333,0.8333,3000.0],["1988-10-12",0.8333,0.8333,0.8333,0.8333,0.0],["1988-10-13",0.8333,0.875,0.7917,0.8333,9000.0],["1988-10-14",0.8333,0.8333,0.8333,0.8333,0.0],["1988-10-17",0.8333,0.8333,0.8333,0.8333,0.0],["1988-10-18",0.75,0.75,0.5625,0.75,462300.0],["1988-10-19",0.75,0.8333,0.6667,0.6667,15000.0],["1988-10-20",0.6667,0.7083,0.6667,0.6667,6900.0],["1988-10-21",0.6667,0.6667,0.5833,0.6667,14700.0],["1988-10-24",0.6667,0.6667,0.6667,0.6667,0.0],["1988-10-25",0.6667,0.6667,0.5417,0.6667,7200.0],["1988-10-26",0.6667,0.6667,0.6667,0.6667,600.0],["1988-10-27",0.5833,0.5833,0.5833,0.5833,600.0],["1988-10-28",0.5833,0.5833,0.5833,0.5833,3000.0],["1988-10-31",0.5833,0.5833,0.5833,0.5833,26100.0],["1988-11-01",0.625,0.625,0.625,0.625,37500.0],["1988-11-02",0.625,0.625,0.5833,0.625,15600.0],["1988-11-03",0.625,0.6667,0.625,0.6667,30000.0],["1988-11-04",0.6667,0.6667,0.6667,0.6667,600.0],["1988-11-07",0.6667,0.6667,0.6667,0.6667,0.0],["1988-11-08",0.625,0.625,0.625,0.625,600.0],["1988-11-09",0.625,0.625,0.5833,0.5833,22500.0],["1988-11-10",0.5833,0.5833,0.5833,0.5833,0.0],["1988-11-11",0.5833,0.5833,0.5833,0.5833,0.0],["1988-11-14",0.625,0.625,0.625,0.625,10500.0],["1988-11-15",0.625,0.625,0.625,0.625,0.0],["1988-11-16",0.625,0.625,0.625,0.625,0.0],["1988-11-17",0.625,0.625,0.625,0.625,0.0],["1988-11-18",0.5833,0.5833,0.5417,0.5833,3300.0],["1988-11-21",0.5417,0.5417,0.5417,0.5417,3600.0],["1988-11-22",0.5417,0.5833,0.5417,0.5833,4500.0],["1988-11-23",0.5833,0.625,0.5833,0.625,7200.0],["1988-11-25",0.625,0.625,0.625,0.625,0.0],["1988-11-28",0.625,0.625,0.625,0.625,3000.0],["1988-11-29",0.5833,0.5833,0.5833,0.5833,3000.0],["1988-11-30",0.5833,0.5833,0.5833,0.5833,0.0],["1988-12-01",0.625,0.625,0.625,0.625,15000.0],["1988-12-02",0.5833,0.5833,0.5833,0.5833,900.0],["1988-12-05",0.5833,0.5833,0.5833,0.5833,0.0],["1988-12-06",0.625,0.625,0.625,0.625,4500.0],["1988-12-07",0.5833,0.5833,0.5833,0.5833,3000.0],["1988-12-08",0.5833,0.5833,0.5833,0.5833,7800.0],["1988-12-09",0.5833,0.5833,0.5833,0.5833,0.0],["1988-12-12",0.5833,0.5833,0.5833,0.5833,3000.0],["1988-12-13",0.5833,0.7083,0.5833,0.5833,6000.0],["1988-12-14",0.5833,0.5833,0.5833,0.5833,600.0],["1988-12-15",0.5833,0.5833,0.5833,0.5833,600.0],["1988-12-16",0.5833,0.5833,0.5833,0.5833,0.0],["1988-12-19",0.5833,0.5833,0.5833,0.5833,0.0],["1988-12-20",0.5833,0.5833,0.5833,0.5833,8100.0],["1988-12-21",0.5833,0.5833,0.5833,0.5833,12000.0],["1988-12-22",0.5833,0.5833,0.5833,0.5833,18000.0],["1988-12-23",0.5833,0.6667,0.5833,0.5833,24600.0],["1988-12-27",0.5833,0.625,0.4792,0.4792,19800.0],["1988-12-28",0.4792,0.4792,0.4792,0.4792,1500.0],["1988-12-29",0.4792,0.5417,0.4375,0.5,29400.0],["1988-12-30",0.4375,0.4375,0.4375,0.4375,5700.0],["1989-01-03",0.5,0.5,0.5,0.5,600.0],["1989-01-04",0.5,0.5,0.5,0.5,0.0],["1989-01-05",0.5,0.5,0.5,0.5,6000.0],["1989-01-06",0.4792,0.4792,0.4792,0.4792,6600.0],["1989-01-09",0.4583,0.4583,0.3333,0.3333,27000.0],["1989-01-10",0.3542,0.375,0.3542,0.375,10500.0],["1989-01-11",0.4167,0.4583,0.4167,0.4167,18600.0],["1989-01-12",0.4583,0.4583,0.4583,0.4583,1800.0],["1989-01-13",0.4583,0.4583,0.4167,0.4583,26100.0],["1989-01-16",0.4583,0.4792,0.4583,0.4792,15000.0],["1989-01-17",0.5,0.5,0.5,0.5,30000.0],["1989-01-18",0.4792,0.4792,0.4792,0.4792,300.0],["1989-01-19",0.4792,0.4792,0.4792,0.4792,3000.0],["1989-01-20",0.4792,0.4792,0.4792,0.4792,0.0],["1989-01-23",0.5417,0.5417,0.5417,0.5417,1500.0],["1989-01-24",0.5417,0.5417,0.5,0.5,3300.0],["1989-01-25",0.5417,0.5417,0.5417,0.5417,600.0],["1989-01-26",0.5417,0.5417,0.5417,0.5417,0.0],["1989-01-27",0.5,0.5,0.5,0.5,8100.0],["1989-01-30",0.5,0.5,0.5,0.5,3000.0],["1989-01-31",0.5417,0.5417,0.5417,0.5417,14100.0],["1989-02-01",0.5417,0.6042,0.5417,0.5417,2400.0],["1989-02-02",0.6042,0.8125,0.6042,0.8125,51900.0],["1989-02-03",0.8125,0.8333,0.75,0.75,14100.0],["1989-02-06",0.75,0.75,0.75,0.75,0.0],["1989-02-07",0.75,0.75,0.75,0.75,0.0],["1989-02-08",0.7917,0.7917,0.7917,0.7917,1500.0],["1989-02-09",0.7917,0.7917,0.6667,0.6667,1200.0],["1989-02-10",0.6667,0.6667,0.6667,0.6667,0.0],["1989-02-13",0.6667,0.6667,0.6667,0.6667,0.0],["1989-02-14",0.6667,0.6667,0.6667,0.6667,900.0],["1989-02-15",0.75,0.75,0.75,0.75,600.0],["1989-02-16",0.75,0.75,0.75,0.75,7200.0],["1989-02-17",0.75,0.75,0.75,0.75,0.0],["1989-02-21",0.6667,0.6667,0.6667,0.6667,4200.0],["1989-02-22",0.75,0.75,0.75,0.75,1500.0],["1989-02-23",0.75,0.75,0.75,0.75,0.0],["1989-02-24",0.75,0.75,0.75,0.75,0.0],["1989-02-27",0.75,0.75,0.6667,0.75,5700.0],["1989-02-28",0.6458,0.6458,0.6458,0.6458,3000.0],["1989-03-01",0.6458,0.6458,0.6458,0.6458,0.0],["1989-03-02",0.6667,0.7083,0.6667,0.7083,9000.0],["1989-03-03",0.75,0.75,0.75,0.75,900.0],["1989-03-06",0.75,0.8333,0.75,0.8333,18000.0],["1989-03-07",0.7917,0.7917,0.7917,0.7917,3000.0],["1989-03-08",0.7917,0.7917,0.7917,0.7917,0.0],["1989-03-09",0.75,0.75,0.75,0.75,600.0],["1989-03-10",0.8125,0.8125,0.8125,0.8125,1200.0],["1989-03-13",0.75,0.75,0.75,0.75,7500.0],["1989-03-14",0.75,0.75,0.75,0.75,1800.0],["1989-03-15",0.7708,0.7917,0.7708,0.7708,21900.0],["1989-03-16",0.7708,0.7708,0.75,0.7708,12600.0],["1989-03-17",0.75,0.75,0.75,0.75,6000.0],["1989-03-20",0.75,0.75,0.75,0.75,6600.0],["1989-03-21",0.75,0.75,0.75,0.75,6600.0],["1989-03-22",0.75,0.75,0.7083,0.75,33900.0],["1989-03-23",0.7292,0.7292,0.7292,0.7292,900.0],["1989-03-27",0.75,0.75,0.75,0.75,31500.0],["1989-03-28",0.75,0.9167,0.75,0.9167,14100.0],["1989-03-29",0.9167,0.9167,0.8333,0.875,61500.0],["1989-03-30",0.875,0.875,0.7917,0.8333,69300.0],["1989-03-31",0.8333,0.9583,0.8333,0.9167,199500.0],["1989-04-03",0.9167,0.9583,0.875,0.875,67800.0],["1989-04-04",0.875,0.9167,0.875,0.875,12300.0],["1989-04-05",0.875,0.875,0.875,0.875,6000.0],["1989-04-06",0.875,0.875,0.875,0.875,6900.0],["1989-04-07",0.875,0.8958,0.8542,0.8542,1500.0],["1989-04-10",0.8542,0.8542,0.8542,0.8542,0.0],["1989-04-11",0.8542,0.8542,0.8542,0.8542,900.0],["1989-04-12",0.8333,0.8333,0.8333,0.8333,3000.0],["1989-04-13",0.8333,0.8333,0.8333,0.8333,0.0],["1989-04-14",0.8333,0.8333,0.8333,0.8333,0.0],["1989-04-17",0.8333,0.9583,0.7917,0.9583,14400.0],["1989-04-18",1.0,1.0,1.0,1.0,3000.0],["1989-04-19",1.0,1.0833,0.9583,1.0833,37800.0],["1989-04-20",1.0833,1.125,1.0625,1.0833,37500.0],["1989-04-21",1.0833,1.0833,1.0,1.0625,24900.0],["1989-04-24",1.0833,1.125,1.0833,1.0833,51600.0],["1989-04-25",1.0833,1.125,1.0833,1.0833,17700.0],["1989-04-26",1.0833,1.4167,1.0833,1.4167,60300.0],["1989-04-27",1.4167,1.5,1.4167,1.4583,59400.0],["1989-04-28",1.4583,1.4583,1.375,1.4583,11400.0],["1989-05-01",1.4583,1.4583,1.375,1.375,8400.0],["1989-05-02",1.375,1.375,1.3333,1.3333,13800.0],["1989-05-03",1.3333,1.3333,1.2917,1.2917,33300.0],["1989-05-04",1.2917,1.3333,1.2917,1.3333,5100.0],["1989-05-05",1.25,1.25,1.25,1.25,1800.0],["1989-05-08",1.25,1.3333,1.25,1.2917,19800.0],["1989-05-09",1.2917,1.2917,1.2917,1.2917,0.0],["1989-05-10",1.2917,1.2917,1.2917,1.2917,3300.0],["1989-05-11",1.2917,1.2917,1.2917,1.2917,4500.0],["1989-05-12",1.2917,1.2917,1.2917,1.2917,600.0],["1989-05-15",1.3333,1.3333,1.3333,1.3333,14100.0],["1989-05-16",1.3333,1.375,1.3333,1.375,22200.0],["1989-05-17",1.375,1.375,1.3333,1.3333,16500.0],["1989-05-18",1.3333,1.3333,1.3333,1.3333,0.0],["1989-05-19",1.3333,1.3333,1.3333,1.3333,300.0],["1989-05-22",1.3333,1.375,1.3333,1.3333,18000.0],["1989-05-23",1.375,1.4167,1.375,1.375,6300.0],["1989-05-24",1.375,1.4167,1.3333,1.4167,6000.0],["1989-05-25",1.4167,1.4167,1.3333,1.4167,22800.0],["1989-05-26",1.4167,1.4167,1.4167,1.4167,0.0],["1989-05-30",1.4167,1.4167,1.4167,1.4167,0.0],["1989-05-31",1.4167,1.4167,1.3333,1.4167,3900.0],["1989-06-01",1.4167,1.4167,1.4167,1.4167,0.0],["1989-06-02",1.3542,1.3542,1.3333,1.3542,10200.0],["1989-06-05",1.3542,1.3542,1.3542,1.3542,0.0],["1989-06-06",1.3542,1.4583,1.3333,1.375,2100.0],["1989-06-07",1.375,1.375,1.375,1.375,900.0],["1989-06-08",1.375,1.4583,1.375,1.4583,4800.0],["1989-06-09",1.4583,1.4583,1.4583,1.4583,0.0],["1989-06-12",1.4583,1.4583,1.4583,1.4583,0.0],["1989-06-13",1.4583,1.4583,1.4583,1.4583,0.0],["1989-06-14",1.375,1.375,1.3333,1.3333,6000.0],["1989-06-15",1.3333,1.3333,1.3333,1.3333,3000.0],["1989-06-16",1.375,1.375,1.375,1.375,9000.0],["1989-06-19",1.3333,1.3333,1.3333,1.3333,15000.0],["1989-06-20",1.3333,1.3333,1.3333,1.3333,1800.0],["1989-06-21",1.3333,1.3333,1.3333,1.3333,0.0],["1989-06-22",1.3333,1.3333,1.2917,1.2917,3900.0],["1989-06-23",1.2917,1.2917,1.2917,1.2917,900.0],["1989-06-26",1.2917,1.3125,1.2917,1.2917,13200.0],["1989-06-27",1.2917,1.3333,1.2917,1.3333,5100.0],["1989-06-28",1.3333,1.3333,1.3333,1.3333,6600.0],["1989-06-29",1.3333,1.3333,1.2917,1.2917,6300.0],["1989-06-30",1.2083,1.2083,1.2083,1.2083,2400.0],["1989-07-03",1.2083,1.2083,1.2083,1.2083,0.0],["1989-07-05",1.25,1.25,1.25,1.25,600.0],["1989-07-06",1.25,1.25,1.1667,1.1667,3600.0],["1989-07-07",1.1667,1.1667,1.1667,1.1667,0.0],["1989-07-10",1.25,1.25,1.25,1.25,4800.0],["1989-07-11",1.2083,1.2083,1.1667,1.1667,15000.0],["1989-07-12",1.1667,1.1667,1.1667,1.1667,300.0],["1989-07-13",1.1667,1.1667,1.1667,1.1667,0.0],["1989-07-14",1.1667,1.1667,1.1667,1.1667,0.0],["1989-07-17",1.25,1.25,1.25,1.25,12900.0],["1989-07-18",1.2917,1.2917,1.2917,1.2917,1500.0],["1989-07-19",1.2917,1.2917,1.2917,1.2917,21000.0],["1989-07-20",1.25,1.25,1.25,1.25,3000.0],["1989-07-21",1.3333,1.3333,1.3333,1.3333,900.0],["1989-07-24",1.3333,1.3333,1.3333,1.3333,0.0],["1989-07-25",1.2917,1.2917,1.25,1.2917,3600.0],["1989-07-26",1.2917,1.2917,1.2083,1.2917,3300.0],["1989-07-27",1.2917,1.2917,1.2917,1.2917,6900.0],["1989-07-28",1.2917,1.2917,1.2917,1.2917,0.0],["1989-07-31",1.2917,1.2917,1.2917,1.2917,0.0],["1989-08-01",1.3333,1.3333,1.3333,1.3333,6000.0],["1989-08-02",1.3333,1.3333,1.3333,1.3333,0.0],["1989-08-03",1.3333,1.3333,1.3333,1.3333,0.0],["1989-08-04",1.2917,1.2917,1.2917,1.2917,15300.0],["1989-08-07",1.2917,1.2917,1.2917,1.2917,0.0],["1989-08-08",1.2917,1.3333,1.2917,1.2917,4500.0],["1989-08-09",1.2917,1.2917,1.2917,1.2917,0.0],["1989-08-10",1.2917,1.2917,1.2917,1.2917,0.0],["1989-08-11",1.2917,1.2917,1.2917,1.2917,14700.0],["1989-08-14",1.2917,1.2917,1.2917,1.2917,16800.0],["1989-08-15",1.2917,1.3333,1.25,1.25,7500.0],["1989-08-16",1.3333,1.3333,1.3333,1.3333,6000.0],["1989-08-17",1.3333,1.4583,1.3333,1.4167,72600.0],["1989-08-18",1.4583,1.5,1.4583,1.4792,39900.0],["1989-08-21",1.5417,1.6667,1.5417,1.6458,210900.0],["1989-08-22",1.6667,1.8333,1.6667,1.75,197400.0],["1989-08-23",1.75,1.7917,1.7083,1.7917,43200.0],["1989-08-24",1.7917,1.875,1.7708,1.8333,128700.0],["1989-08-25",1.8333,1.8333,1.75,1.75,22500.0],["1989-08-28",1.75,1.8333,1.75,1.75,9000.0],["1989-08-29",1.75,1.8333,1.75,1.8333,2100.0],["1989-08-30",1.8333,2.0,1.8125,1.875,133800.0],["1989-08-31",1.875,2.0417,1.875,2.0,145800.0],["1989-09-01",2.0,2.0417,1.9583,2.0417,12300.0],["1989-09-05",2.0417,2.0417,1.9583,2.0417,5700.0],["1989-09-06",2.0417,2.0417,1.875,1.875,6300.0],["1989-09-07",1.875,1.875,1.875,1.875,6000.0],["1989-09-08",1.875,1.9167,1.8333,1.8333,1200.0],["1989-09-11",1.8333,1.8333,1.8333,1.8333,2700.0],["1989-09-12",1.875,1.875,1.875,1.875,3000.0],["1989-09-13",1.875,1.875,1.7917,1.7917,5400.0],["1989-09-14",1.7917,1.875,1.7917,1.875,3000.0],["1989-09-15",1.8333,1.8333,1.8333,1.8333,3000.0],["1989-09-18",1.8333,1.8333,1.7917,1.7917,8100.0],["1989-09-19",1.7917,1.7917,1.7083,1.7917,26100.0],["1989-09-20",1.7083,1.7083,1.7083,1.7083,5100.0],["1989-09-21",1.7083,1.7083,1.6667,1.6667,37500.0],["1989-09-22",1.6667,1.7083,1.5833,1.7083,14400.0],["1989-09-25",1.7083,1.7083,1.5833,1.5833,4500.0],["1989-09-26",1.6667,1.7083,1.6667,1.7083,37500.0],["1989-09-27",1.7083,1.75,1.7083,1.7083,24000.0],["1989-09-28",1.7917,1.875,1.7917,1.7917,26100.0],["1989-09-29",1.7917,1.8333,1.7917,1.8333,11100.0],["1989-10-02",1.8333,1.8333,1.7917,1.8333,13500.0],["1989-10-03",1.8333,1.875,1.7917,1.7917,4500.0],["1989-10-04",1.8125,1.875,1.8125,1.8333,18900.0],["1989-10-05",1.8333,1.875,1.7917,1.7917,9600.0],["1989-10-06",1.7917,1.7917,1.7917,1.7917,2100.0],["1989-10-09",1.875,1.875,1.875,1.875,600.0],["1989-10-10",1.875,1.875,1.875,1.875,0.0],["1989-10-11",1.875,1.875,1.875,1.875,6000.0],["1989-10-12",1.7917,1.7917,1.7917,1.7917,5100.0],["1989-10-13",1.7917,1.7917,1.75,1.7917,7200.0],["1989-10-16",1.6667,1.6667,1.5,1.5833,56100.0],["1989-10-17",1.5833,1.5833,1.5417,1.5417,6000.0],["1989-10-18",1.5417,1.5833,1.5417,1.5833,6600.0],["1989-10-19",1.5833,1.5833,1.5833,1.5833,6600.0],["1989-10-20",1.5833,1.5833,1.5417,1.5833,11100.0],["1989-10-23",1.5833,1.5833,1.5833,1.5833,0.0],["1989-10-24",1.5833,1.5833,1.5417,1.5417,2100.0],["1989-10-25",1.5417,1.75,1.5417,1.7083,24300.0],["1989-10-26",1.75,2.0417,1.75,1.8333,87600.0],["1989-10-27",1.7917,1.7917,1.7917,1.7917,900.0],["1989-10-30",1.7917,1.7917,1.7917,1.7917,0.0],["1989-10-31",1.7917,1.8333,1.75,1.75,8100.0],["1989-11-01",1.75,1.75,1.75,1.75,0.0],["1989-11-02",1.75,1.75,1.75,1.75,5400.0],["1989-11-03",1.7917,1.7917,1.7917,1.7917,3000.0],["1989-11-06",1.7917,1.8333,1.75,1.75,3600.0],["1989-11-07",1.75,1.75,1.75,1.75,600.0],["1989-11-08",1.75,1.75,1.75,1.75,6000.0],["1989-11-09",1.75,1.75,1.75,1.75,600.0],["1989-11-10",1.75,1.75,1.75,1.75,3000.0],["1989-11-13",1.75,1.75,1.75,1.75,0.0],["1989-11-14",1.7917,1.7917,1.7917,1.7917,1200.0],["1989-11-15",1.75,1.75,1.625,1.625,9000.0],["1989-11-16",1.625,1.625,1.625,1.625,1500.0],["1989-11-17",1.625,1.625,1.625,1.625,0.0],["1989-11-20",1.625,1.625,1.625,1.625,2100.0],["1989-11-21",1.7083,1.7083,1.7083,1.7083,3000.0],["1989-11-22",1.7083,1.75,1.6667,1.75,10800.0],["1989-11-24",1.75,1.75,1.75,1.75,0.0],["1989-11-27",1.75,1.75,1.75,1.75,300.0],["1989-11-28",1.6667,1.6667,1.6667,1.6667,3000.0],["1989-11-29",1.6667,1.6667,1.6667,1.6667,0.0],["1989-11-30",1.7083,1.7083,1.7083,1.7083,3600.0],["1989-12-01",1.7083,1.8333,1.7083,1.8333,16500.0],["1989-12-04",1.8333,1.8333,1.75,1.75,600.0],["1989-12-05",1.75,1.75,1.75,1.75,3300.0],["1989-12-06",1.75,1.7917,1.75,1.75,20100.0],["1989-12-07",1.75,1.75,1.6667,1.6667,21000.0],["1989-12-08",1.75,1.75,1.75,1.75,900.0],["1989-12-11",1.75,1.75,1.75,1.75,600.0],["1989-12-12",1.6667,1.6667,1.625,1.625,22500.0],["1989-12-13",1.625,1.7083,1.625,1.7083,2100.0],["1989-12-14",1.7083,1.7083,1.7083,1.7083,0.0],["1989-12-15",1.7083,1.7083,1.625,1.625,7200.0],["1989-12-18",1.6667,1.7083,1.6667,1.6667,9300.0],["1989-12-19",1.6667,1.7083,1.625,1.625,25200.0],["1989-12-20",1.625,1.75,1.625,1.75,80100.0],["1989-12-21",1.625,1.625,1.625,1.625,13500.0],["1989-12-22",1.7083,1.7083,1.7083,1.7083,11700.0],["1989-12-26",1.75,1.75,1.75,1.75,2100.0],["1989-12-27",1.75,1.75,1.75,1.75,0.0],["1989-12-28",1.75,1.75,1.75,1.75,0.0],["1989-12-29",1.75,1.75,1.625,1.625,21000.0],["1990-01-02",1.7083,1.7083,1.7083,1.7083,300.0],["1990-01-03",1.7083,1.7917,1.625,1.7917,40500.0],["1990-01-04",1.7917,1.875,1.6667,1.875,49500.0],["1990-01-05",1.875,2.0417,1.875,1.875,77400.0],["1990-01-08",1.875,2.0417,1.875,1.9583,33600.0],["1990-01-09",1.9583,2.0,1.875,1.9167,49500.0],["1990-01-10",1.9167,1.9167,1.875,1.875,7500.0],["1990-01-11",1.9167,1.9167,1.9167,1.9167,300.0],["1990-01-12",1.875,1.875,1.75,1.8333,28500.0],["1990-01-15",1.8333,1.875,1.7917,1.8333,17100.0],["1990-01-16",1.8333,1.8333,1.7917,1.7917,19500.0],["1990-01-17",1.7917,1.7917,1.7917,1.7917,0.0],["1990-01-18",1.7917,1.875,1.7917,1.875,12600.0],["1990-01-19",1.875,2.0,1.8333,2.0,37500.0],["1990-01-22",2.0,2.0,1.8958,1.9167,9600.0],["1990-01-23",1.9167,1.9583,1.8333,1.9583,6300.0],["1990-01-24",1.875,1.875,1.8333,1.8333,3600.0],["1990-01-25",1.9167,1.9167,1.9167,1.9167,1800.0],["1990-01-26",1.7917,1.7917,1.7917,1.7917,900.0],["1990-01-29",1.9583,1.9583,1.9583,1.9583,6600.0],["1990-01-30",1.9583,1.9583,1.8333,1.9583,9600.0],["1990-01-31",1.7917,1.7917,1.7917,1.7917,1800.0],["1990-02-01",1.7917,1.7917,1.7917,1.7917,600.0],["1990-02-02",1.8333,1.9583,1.8333,1.8333,3300.0],["1990-02-05",1.8333,1.8333,1.8333,1.8333,300.0],["1990-02-06",1.8333,1.8333,1.8333,1.8333,0.0],["1990-02-07",1.8333,1.8333,1.8333,1.8333,1500.0],["1990-02-08",1.8333,1.9167,1.8333,1.9167,6300.0],["1990-02-09",1.9167,1.9583,1.8333,1.9583,7500.0],["1990-02-12",1.9583,1.9583,1.9583,1.9583,13500.0],["1990-02-13",1.9583,2.0417,1.9583,2.0,9000.0],["1990-02-14",1.9583,1.9583,1.9583,1.9583,3000.0],["1990-02-15",1.9583,1.9583,1.9583,1.9583,2400.0],["1990-02-16",1.9583,2.0,1.9583,1.9583,2100.0],["1990-02-20",1.9583,2.0,1.9583,2.0,9900.0],["1990-02-21",1.9583,1.9583,1.875,1.9583,5700.0],["1990-02-22",1.9583,1.9583,1.9583,1.9583,0.0],["1990-02-23",1.9583,1.9583,1.9583,1.9583,0.0],["1990-02-26",1.9583,2.0417,1.9167,2.0,19200.0],["1990-02-27",2.0,2.125,2.0,2.0417,65400.0],["1990-02-28",2.0833,2.125,2.0833,2.125,11700.0],["1990-03-01",2.125,2.3333,2.125,2.3333,75300.0],["1990-03-02",2.2917,2.2917,2.2083,2.2917,27000.0],["1990-03-05",2.2917,2.2917,2.2083,2.2083,18000.0],["1990-03-06",2.25,2.4167,2.25,2.4167,85800.0],["1990-03-07",2.4167,2.6667,2.3333,2.5833,184200.0],["1990-03-08",2.5833,2.7083,2.5833,2.6667,98400.0],["1990-03-09",2.6667,2.6667,2.5417,2.5417,49200.0],["1990-03-12",2.5417,2.6667,2.5417,2.6667,6600.0],["1990-03-13",2.6667,2.9167,2.6667,2.875,143400.0],["1990-03-14",2.875,2.9167,2.75,2.875,24000.0],["1990-03-15",2.875,2.9167,2.75,2.7917,137700.0],["1990-03-16",2.7917,2.7917,2.75,2.7917,60900.0],["1990-03-19",2.7917,2.7917,2.6667,2.7083,21300.0],["1990-03-20",2.7083,2.7917,2.6667,2.7083,52500.0],["1990-03-21",2.7083,2.7917,2.7083,2.7083,15000.0],["1990-03-22",2.7083,2.7917,2.7083,2.7083,34200.0],["1990-03-23",2.7083,2.75,2.6667,2.75,24600.0],["1990-03-26",2.75,3.1667,2.75,2.9583,119400.0],["1990-03-27",3.0833,3.1667,3.0,3.1667,42000.0],["1990-03-28",3.1667,3.1667,3.0833,3.1667,41700.0],["1990-03-29",3.25,3.25,3.0417,3.0417,35400.0],["1990-03-30",3.0417,3.0833,3.0,3.0,15600.0],["1990-04-02",3.0,3.125,3.0,3.125,17400.0],["1990-04-03",3.125,3.2083,3.0833,3.2083,21000.0],["1990-04-04",3.2083,3.2083,3.125,3.1667,18600.0],["1990-04-05",3.1667,3.1667,3.125,3.1667,11100.0],["1990-04-06",3.1667,3.1667,3.0,3.0417,45000.0],["1990-04-09",3.0,3.0,2.9583,2.9583,10800.0],["1990-04-10",2.9583,3.0,2.8333,2.8333,28800.0],["1990-04-11",2.875,3.0,2.8333,2.875,10200.0],["1990-04-12",2.875,3.0833,2.875,3.0833,18900.0],["1990-04-16",3.0833,3.0833,2.875,2.875,26400.0],["1990-04-17",2.875,3.0,2.875,2.875,24600.0],["1990-04-18",3.0,3.0,3.0,3.0,2400.0],["1990-04-19",2.875,2.9167,2.8333,2.8333,35100.0],["1990-04-20",2.8333,2.8333,2.7083,2.7083,27300.0],["1990-04-23",2.75,2.75,2.5833,2.5833,41700.0],["1990-04-24",2.6667,2.8333,2.6667,2.6667,44700.0],["1990-04-25",2.7917,2.8333,2.6667,2.8333,18300.0],["1990-04-26",2.7917,2.7917,2.7083,2.7917,3900.0],["1990-04-27",2.75,2.75,2.7083,2.75,10500.0],["1990-04-30",2.7917,2.7917,2.7917,2.7917,900.0],["1990-05-01",2.6667,2.7917,2.6667,2.7917,3600.0],["1990-05-02",2.6667,2.7917,2.6667,2.7917,2100.0],["1990-05-03",2.7917,2.875,2.75,2.75,18900.0],["1990-05-04",2.875,2.875,2.75,2.75,3600.0],["1990-05-07",2.875,2.875,2.75,2.875,9300.0],["1990-05-08",2.7917,2.9583,2.7917,2.9167,45000.0],["1990-05-09",2.9583,3.0833,2.8333,3.0417,55800.0],["1990-05-10",3.0417,3.0833,2.9583,2.9583,15000.0],["1990-05-11",3.0833,3.0833,2.9583,3.0833,35400.0],["1990-05-14",3.125,3.125,3.125,3.125,7200.0],["1990-05-15",3.1667,3.1667,2.75,2.8333,43800.0],["1990-05-16",2.7917,3.0833,2.7917,3.0417,81300.0],["1990-05-17",3.25,3.2917,3.0833,3.0833,83700.0],["1990-05-18",3.1667,3.1667,3.0833,3.1667,30900.0],["1990-05-21",3.1667,3.2917,3.0833,3.25,98100.0],["1990-05-22",3.1667,3.4167,3.1667,3.4167,474000.0],["1990-05-23",3.4583,3.9167,3.3333,3.7917,341400.0],["1990-05-24",3.75,4.0,3.6667,3.75,115200.0],["1990-05-25",3.75,3.875,3.5833,3.875,100200.0],["1990-05-29",3.8333,3.8333,3.5833,3.6667,53400.0],["1990-05-30",3.8333,3.9167,3.6667,3.9167,162900.0],["1990-05-31",3.9167,3.9167,3.75,3.75,12600.0],["1990-06-01",3.75,3.9167,3.75,3.75,8100.0],["1990-06-04",3.9167,3.9167,3.75,3.9167,68100.0],["1990-06-05",3.9167,4.0,3.75,3.8333,57300.0],["1990-06-06",3.8333,3.9167,3.75,3.75,25200.0],["1990-06-07",3.8333,3.8333,3.6667,3.6667,28800.0],["1990-06-08",3.75,3.75,3.5833,3.75,11700.0],["1990-06-11",3.6667,3.75,3.6667,3.6667,30000.0],["1990-06-12",3.75,3.75,3.625,3.75,13500.0],["1990-06-13",3.7917,3.7917,3.6667,3.6667,35100.0],["1990-06-14",3.625,3.6667,3.5833,3.5833,19200.0],["1990-06-15",3.5833,3.6667,3.5,3.5833,27000.0],["1990-06-18",3.5,3.5833,3.25,3.375,48600.0],["1990-06-19",3.3333,3.5,3.25,3.4167,12900.0],["1990-06-20",3.5,3.5,3.25,3.5,109200.0],["1990-06-21",3.5,3.75,3.4167,3.4167,156000.0],["1990-06-22",3.4167,3.4167,3.25,3.2917,1835400.0],["1990-06-25",3.2917,3.375,3.25,3.25,149400.0],["1990-06-26",3.25,3.375,3.0833,3.0833,321300.0],["1990-06-27",3.0833,3.1667,3.0833,3.125,148200.0],["1990-06-28",3.1667,3.2917,3.1667,3.25,111300.0],["1990-06-29",3.1667,3.4167,3.1667,3.375,462000.0],["1990-07-02",3.375,3.375,3.2917,3.375,148800.0],["1990-07-03",3.375,3.375,3.2917,3.2917,240600.0],["1990-07-05",3.375,3.375,3.2083,3.2917,100500.0],["1990-07-06",3.2083,3.3333,3.2083,3.2917,96900.0],["1990-07-09",3.25,3.3333,3.25,3.2917,72000.0],["1990-07-10",3.25,3.625,3.25,3.4583,948900.0],["1990-07-11",3.5417,3.7917,3.5,3.75,887400.0],["1990-07-12",3.75,3.75,3.5833,3.6667,290100.0],["1990-07-13",3.6667,3.75,3.6667,3.6667,156000.0],["1990-07-16",3.75,3.75,3.5,3.625,111000.0],["1990-07-17",3.5,3.625,3.4583,3.4583,153600.0],["1990-07-18",3.5833,3.5833,3.4167,3.4167,153600.0],["1990-07-19",3.375,3.5,3.25,3.2917,135600.0],["1990-07-20",3.2917,3.375,3.2917,3.2917,82200.0],["1990-07-23",3.2917,3.2917,2.9167,3.125,258900.0],["1990-07-24",3.125,3.1667,2.9583,2.9583,171900.0],["1990-07-25",2.9583,3.0417,2.9167,3.0417,117600.0],["1990-07-26",2.9583,3.125,2.9583,3.0833,90900.0],["1990-07-27",3.1667,3.1667,3.0833,3.0833,42900.0],["1990-07-30",3.125,3.125,3.0417,3.0417,28800.0],["1990-07-31",3.0417,3.125,2.9583,2.9583,56700.0],["1990-08-01",2.9583,2.9583,2.8333,2.9167,186600.0],["1990-08-02",2.7917,2.8333,2.5417,2.7083,356700.0],["1990-08-03",2.7083,2.7083,2.5417,2.7083,327300.0],["1990-08-06",2.5833,2.5833,2.4583,2.4583,125100.0],["1990-08-07",2.5417,2.5833,2.5,2.5417,168900.0],["1990-08-08",2.5417,2.8333,2.5417,2.7917,95100.0],["1990-08-09",2.7917,3.0417,2.7917,3.0417,121800.0],["1990-08-10",2.9583,2.9583,2.75,2.75,44400.0],["1990-08-13",2.8333,3.0417,2.8333,3.0417,65700.0],["1990-08-14",2.9167,3.0417,2.9167,3.0,35400.0],["1990-08-15",3.0417,3.125,3.0,3.125,160500.0],["1990-08-16",3.125,3.125,3.0417,3.0417,20100.0],["1990-08-17",2.9167,2.9583,2.875,2.875,51300.0],["1990-08-20",2.875,3.0,2.875,2.875,13200.0],["1990-08-21",2.875,2.875,2.7083,2.875,141600.0],["1990-08-22",2.8333,2.8333,2.7917,2.7917,14700.0],["1990-08-23",2.75,2.75,2.375,2.375,114000.0],["1990-08-24",2.5417,2.5417,2.3333,2.4167,98100.0],["1990-08-27",2.5417,2.6667,2.5417,2.5417,95100.0],["1990-08-28",2.625,2.6667,2.5833,2.6667,83700.0],["1990-08-29",2.7083,3.0,2.6667,2.8333,170700.0],["1990-08-30",2.9167,2.9167,2.7917,2.9167,113700.0],["1990-08-31",2.9167,2.9167,2.7917,2.9167,52500.0],["1990-09-04",2.7917,2.875,2.7917,2.8333,187800.0],["1990-09-05",2.8333,2.875,2.7917,2.875,57900.0],["1990-09-06",2.8333,2.8333,2.75,2.75,33300.0],["1990-09-07",2.75,2.8333,2.75,2.75,32700.0],["1990-09-10",2.8333,2.8333,2.7917,2.7917,71100.0],["1990-09-11",2.7917,2.8333,2.7917,2.7917,3900.0],["1990-09-12",2.8333,2.8333,2.7917,2.7917,10200.0],["1990-09-13",2.7917,2.7917,2.7083,2.7083,28800.0],["1990-09-14",2.7083,2.75,2.625,2.625,125400.0],["1990-09-17",2.625,2.7083,2.5833,2.7083,14700.0],["1990-09-18",2.5833,2.625,2.5,2.625,49800.0],["1990-09-19",2.625,2.625,2.4583,2.5417,55200.0],["1990-09-20",2.5417,2.625,2.4583,2.5833,220800.0],["1990-09-21",2.5833,2.5833,2.5417,2.5833,80100.0],["1990-09-24",2.5833,2.5833,2.4583,2.4583,112800.0],["1990-09-25",2.5417,2.5417,2.4167,2.5417,21600.0],["1990-09-26",2.5,2.5417,2.4167,2.4167,31200.0],["1990-09-27",2.5,2.5,2.125,2.125,167700.0],["1990-09-28",2.0833,2.1667,2.0417,2.0833,90000.0],["1990-10-01",2.125,2.25,2.125,2.25,80100.0],["1990-10-02",2.2083,2.25,2.1667,2.1667,57600.0],["1990-10-03",2.1667,2.25,2.1667,2.1667,37200.0],["1990-10-04",2.125,2.2083,2.0833,2.2083,18900.0],["1990-10-05",2.1667,2.1667,2.0833,2.0833,32700.0],["1990-10-08",2.1667,2.2083,2.1667,2.1667,25500.0],["1990-10-09",2.1667,2.2083,2.0833,2.0833,21300.0],["1990-10-10",2.0833,2.1667,1.9167,2.0,207600.0],["1990-10-11",2.0,2.0,1.625,1.7083,208800.0],["1990-10-12",1.75,1.875,1.75,1.7917,32700.0],["1990-10-15",1.9167,1.9167,1.75,1.75,30900.0],["1990-10-16",1.75,1.8333,1.75,1.75,43200.0],["1990-10-17",1.75,1.7917,1.75,1.75,18000.0],["1990-10-18",1.8333,1.875,1.7917,1.8333,128700.0],["1990-10-19",1.875,1.875,1.8333,1.875,119400.0],["1990-10-22",1.8333,1.875,1.8333,1.875,121500.0],["1990-10-23",1.8333,1.875,1.8333,1.8333,154500.0],["1990-10-24",1.875,1.875,1.875,1.875,8400.0],["1990-10-25",1.9167,2.0417,1.9167,2.0417,211800.0],["1990-10-26",2.0417,2.0417,1.9583,2.0417,129900.0],["1990-10-29",2.0417,2.0417,1.9167,1.9167,30000.0],["1990-10-30",2.0,2.0,1.9167,1.9167,35400.0],["1990-10-31",1.9583,1.9583,1.9167,1.9583,39600.0],["1990-11-01",1.9583,1.9583,1.9167,1.9167,117000.0],["1990-11-02",1.9583,1.9583,1.8333,1.9583,54000.0],["1990-11-05",1.9583,1.9583,1.875,1.9583,201300.0],["1990-11-06",1.9583,1.9583,1.875,1.9167,109200.0],["1990-11-07",1.9167,1.9167,1.8333,1.8333,104700.0],["1990-11-08",1.8333,1.875,1.7917,1.875,109200.0],["1990-11-09",1.875,1.9167,1.8333,1.9167,174300.0],["1990-11-12",2.0,2.25,1.9167,2.2083,197400.0],["1990-11-13",2.1667,2.5,2.1667,2.4167,108600.0],["1990-11-14",2.375,2.75,2.375,2.625,400500.0],["1990-11-15",2.5833,2.6667,2.5,2.5417,262800.0],["1990-11-16",2.5417,2.6667,2.5417,2.6667,77100.0],["1990-11-19",2.7083,2.7083,2.625,2.625,71100.0],["1990-11-20",2.6667,2.6667,2.5,2.5,378600.0],["1990-11-21",2.4583,2.5417,2.4583,2.4583,87600.0],["1990-11-23",2.5417,2.5417,2.4583,2.5,6000.0],["1990-11-26",2.4583,2.6667,2.4583,2.6667,117600.0],["1990-11-27",2.7083,2.8333,2.6667,2.8333,95100.0],["1990-11-28",2.8333,2.9167,2.7917,2.9167,29700.0],["1990-11-29",2.7917,2.9167,2.7917,2.8333,9300.0],["1990-11-30",2.9167,3.0,2.8333,2.875,105900.0],["1990-12-03",2.9583,3.2083,2.9583,3.0833,76200.0],["1990-12-04",3.0833,3.1667,2.875,2.9583,143100.0],["1990-12-05",2.9583,3.0,2.875,2.9167,107100.0],["1990-12-06",3.0,3.0,2.8333,2.8333,62100.0],["1990-12-07",2.8333,2.875,2.6667,2.75,102300.0],["1990-12-10",2.6667,2.7917,2.6667,2.7083,21900.0],["1990-12-11",2.7917,2.7917,2.7083,2.7917,41400.0],["1990-12-12",2.8333,3.0417,2.8333,2.9583,88500.0],["1990-12-13",3.0417,3.0833,3.0,3.0833,27000.0],["1990-12-14",3.0,3.0833,3.0,3.0833,42300.0],["1990-12-17",3.0,3.1667,3.0,3.1667,41100.0],["1990-12-18",3.1667,3.2917,3.125,3.1667,197700.0],["1990-12-19",3.1667,3.1667,3.0417,3.0833,64200.0],["1990-12-20",3.0833,3.125,3.0417,3.125,54300.0],["1990-12-21",3.1667,3.1667,3.0417,3.0833,101400.0],["1990-12-24",3.0833,3.0833,3.0,3.0833,6000.0],["1990-12-26",3.0833,3.0833,3.0,3.0,21300.0],["1990-12-27",3.0833,3.0833,3.0,3.0417,15300.0],["1990-12-28",3.0,3.0417,2.9167,3.0417,47400.0],["1990-12-31",2.9167,3.0417,2.9167,3.0417,4800.0],["1991-01-02",2.9167,3.0,2.9167,2.9167,29700.0],["1991-01-03",2.9167,2.9167,2.8333,2.8333,34800.0],["1991-01-04",2.8333,2.875,2.7917,2.7917,40800.0],["1991-01-07",2.7083,2.7917,2.5417,2.5833,96600.0],["1991-01-08",2.5833,2.6667,2.5833,2.625,83700.0],["1991-01-09",2.6667,2.6667,2.5833,2.6667,39000.0],["1991-01-10",2.5417,2.7083,2.5417,2.6667,42600.0],["1991-01-11",2.6667,2.7083,2.625,2.7083,8400.0],["1991-01-14",2.5833,2.6667,2.4583,2.5833,86400.0],["1991-01-15",2.5,2.5833,2.5,2.5,44400.0],["1991-01-16",2.5833,2.7917,2.5417,2.7917,111300.0],["1991-01-17",2.8333,3.0833,2.8333,2.9167,152100.0],["1991-01-18",2.8333,2.9167,2.75,2.75,36000.0],["1991-01-21",2.75,2.9167,2.7083,2.875,149100.0],["1991-01-22",2.9583,3.0,2.8333,2.9167,41400.0],["1991-01-23",3.0,3.1667,3.0,3.1667,86100.0],["1991-01-24",3.0833,3.6667,3.0833,3.625,314100.0],["1991-01-25",3.5833,3.6667,3.375,3.4583,227400.0],["1991-01-28",3.375,3.5,3.2917,3.2917,76800.0],["1991-01-29",3.2917,3.3333,3.25,3.25,93600.0],["1991-01-30",3.2917,3.4167,3.2917,3.375,172500.0],["1991-01-31",3.4167,3.4583,3.375,3.375,158400.0],["1991-02-01",3.4583,3.5,3.375,3.4167,149100.0],["1991-02-04",3.375,3.625,3.2917,3.625,495300.0],["1991-02-05",3.6667,4.125,3.6667,4.0417,928500.0],["1991-02-06",4.125,4.2083,3.9583,4.1667,348000.0],["1991-02-07",4.2083,4.2083,3.75,3.75,347700.0],["1991-02-08",3.625,3.75,3.5,3.75,206400.0],["1991-02-11",3.75,4.125,3.75,4.0833,555900.0],["1991-02-12",4.125,4.3333,4.0833,4.125,492000.0],["1991-02-13",4.25,4.25,4.0833,4.1667,202800.0],["1991-02-14",4.1667,4.25,3.75,3.7917,384000.0],["1991-02-15",4.0,4.0,3.8333,4.0,85800.0],["1991-02-19",3.9583,4.5,3.8333,4.125,306300.0],["1991-02-20",4.0833,4.1667,3.9167,3.9167,199800.0],["1991-02-21",4.0417,4.0417,3.7917,3.8333,210300.0],["1991-02-22",3.9583,4.1667,3.8333,4.125,467100.0],["1991-02-25",4.1667,4.25,4.0417,4.0833,228900.0],["1991-02-26",4.0417,4.1667,4.0,4.0417,117900.0],["1991-02-27",4.0417,4.1667,4.0417,4.0833,197100.0],["1991-02-28",4.25,4.25,4.0833,4.1667,253500.0],["1991-03-01",4.25,4.6667,4.1667,4.5833,536400.0],["1991-03-04",4.6667,4.8333,4.6667,4.8333,560700.0],["1991-03-05",4.8333,5.1667,4.75,4.9583,488100.0],["1991-03-06",5.0833,5.2083,4.9583,5.1667,522600.0],["1991-03-07",5.0,5.1667,4.8333,4.9167,349200.0],["1991-03-08",5.0,5.0,4.8333,4.9167,114900.0],["1991-03-11",5.0417,5.4167,5.0,5.25,427500.0],["1991-03-12",5.3333,5.3333,4.9583,5.125,377700.0],["1991-03-13",5.0,5.2917,5.0,5.25,215100.0],["1991-03-14",5.2917,5.3333,5.125,5.25,225900.0],["1991-03-15",5.125,5.25,4.8333,4.8333,134100.0],["1991-03-18",4.8333,5.0,4.8333,5.0,122400.0],["1991-03-19",4.75,4.9167,4.625,4.75,141300.0],["1991-03-20",4.7083,5.0,4.7083,5.0,80100.0],["1991-03-21",5.0833,5.125,4.9583,5.125,69300.0],["1991-03-22",5.0,5.1667,5.0,5.0417,29400.0],["1991-03-25",5.1667,5.4167,5.0833,5.3333,151800.0],["1991-03-26",5.4167,5.5833,5.2917,5.5833,142200.0],["1991-03-27",5.5833,5.5833,5.375,5.5833,119100.0],["1991-03-28",5.5833,5.75,5.4167,5.5833,170400.0],["1991-04-01",5.5833,5.9167,5.5833,5.6667,102000.0],["1991-04-02",5.7917,5.9167,5.6667,5.8333,244200.0],["1991-04-03",5.9167,6.0,5.75,5.75,258900.0],["1991-04-04",5.7083,5.8333,5.7083,5.8333,234300.0],["1991-04-05",5.8333,5.875,5.6667,5.8333,210900.0],["1991-04-08",5.6667,5.8333,5.625,5.625,183600.0],["1991-04-09",5.625,5.7917,5.5,5.5,82200.0],["1991-04-10",5.6667,5.6667,5.25,5.25,216600.0],["1991-04-11",5.25,5.5,5.25,5.5,126000.0],["1991-04-12",5.4167,5.5833,5.4167,5.4167,28800.0],["1991-04-15",5.5,5.5833,5.375,5.375,69300.0],["1991-04-16",5.375,5.5,5.0833,5.1667,205500.0],["1991-04-17",5.0833,5.4167,5.0833,5.25,191400.0],["1991-04-18",5.4167,5.9583,5.1667,5.75,287700.0],["1991-04-19",5.75,5.75,5.5833,5.5833,257100.0],["1991-04-22",5.5,5.625,5.375,5.4167,147600.0],["1991-04-23",5.4167,5.5833,5.4167,5.5417,71400.0],["1991-04-24",5.5833,5.5833,5.4167,5.5833,38700.0],["1991-04-25",5.5833,5.5833,5.25,5.4167,42300.0],["1991-04-26",5.25,5.4167,5.25,5.3333,75300.0],["1991-04-29",5.4167,5.4167,5.0833,5.25,51300.0],["1991-04-30",5.25,5.25,4.8333,5.0,238500.0],["1991-05-01",5.0,5.0,4.8333,4.9583,84600.0],["1991-05-02",4.9167,5.1667,4.9167,4.9167,117600.0],["1991-05-03",5.0,5.0,4.8333,5.0,115800.0],["1991-05-06",4.875,5.0,4.75,4.9167,51300.0],["1991-05-07",4.9167,4.9167,4.25,4.25,273300.0],["1991-05-08",4.3333,4.8333,4.3333,4.6667,340800.0],["1991-05-09",4.6667,4.75,4.6667,4.6667,3457500.0],["1991-05-10",4.6667,4.75,4.6667,4.6667,516900.0],["1991-05-13",4.75,4.75,4.6667,4.6667,83700.0],["1991-05-14",4.75,4.75,4.5,4.5,165600.0],["1991-05-15",4.4167,4.5833,4.4167,4.4583,97200.0],["1991-05-16",4.4167,4.6667,4.4167,4.6667,160800.0],["1991-05-17",4.6667,4.6667,4.5,4.6667,56400.0],["1991-05-20",4.6667,4.6667,4.5,4.5417,133200.0],["1991-05-21",4.5,4.5833,4.3333,4.5,236400.0],["1991-05-22",4.3333,4.5,4.3333,4.4167,91800.0],["1991-05-23",4.3333,4.5,4.25,4.25,113400.0],["1991-05-24",4.25,4.4167,4.25,4.4167,145800.0],["1991-05-28",4.4167,4.75,4.3333,4.6667,337500.0],["1991-05-29",4.75,4.75,4.5833,4.5833,355500.0],["1991-05-30",4.6667,4.75,4.5833,4.6667,163500.0],["1991-05-31",4.75,4.75,4.6667,4.6667,227100.0],["1991-06-03",4.6667,4.75,4.6667,4.6667,52200.0],["1991-06-04",4.75,4.8333,4.6667,4.8333,239400.0],["1991-06-05",4.8333,4.8333,4.6667,4.6667,305400.0],["1991-06-06",4.8333,4.8333,4.5833,4.5833,114600.0],["1991-06-07",4.5833,4.75,4.5833,4.5833,100800.0],["1991-06-10",4.75,4.75,4.5,4.5833,145800.0],["1991-06-11",4.75,4.75,4.5,4.5833,114300.0],["1991-06-12",4.5833,4.75,4.5833,4.7083,160800.0],["1991-06-13",4.75,4.75,4.6667,4.6667,201900.0],["1991-06-14",4.75,4.75,4.6667,4.6667,87900.0],["1991-06-17",4.75,4.75,4.6667,4.75,59700.0],["1991-06-18",4.75,4.75,4.5833,4.5833,47700.0],["1991-06-19",4.6667,4.6667,4.4167,4.4167,285600.0],["1991-06-20",4.4167,4.5833,4.4167,4.4167,45000.0],["1991-06-21",4.4167,4.5833,4.4167,4.4167,7800.0],["1991-06-24",4.5833,4.5833,4.0,4.0,148200.0],["1991-06-25",4.0,4.0,3.5833,3.5833,133800.0],["1991-06-26",3.75,3.9167,3.4583,3.8333,626700.0],["1991-06-27",3.9167,4.0,3.75,4.0,324900.0],["1991-06-28",4.0,4.0,3.6667,3.75,339000.0],["1991-07-01",3.75,3.8333,3.6667,3.8333,197400.0],["1991-07-02",3.6667,3.8333,3.6667,3.75,168600.0],["1991-07-03",3.8333,3.8333,3.6667,3.75,185100.0],["1991-07-05",3.75,3.8333,3.75,3.75,11100.0],["1991-07-08",3.8333,3.8333,3.75,3.8333,11100.0],["1991-07-09",3.8333,4.0,3.75,3.8333,26100.0],["1991-07-10",4.0,4.0,3.8333,4.0,13200.0],["1991-07-11",3.9167,4.0,3.8333,4.0,36000.0],["1991-07-12",4.0833,4.0833,3.9167,4.0,81000.0],["1991-07-15",3.9167,4.0833,3.9167,4.0833,33000.0],["1991-07-16",4.0833,4.0833,3.9167,4.0833,17400.0],["1991-07-17",3.9167,4.2083,3.9167,4.0833,171300.0],["1991-07-18",4.25,4.25,4.0833,4.25,88200.0],["1991-07-19",4.25,4.25,4.0833,4.0833,60900.0],["1991-07-22",4.0833,4.25,3.9167,3.9167,332700.0],["1991-07-23",4.0833,4.0833,3.9167,3.9167,368400.0],["1991-07-24",3.9167,4.0833,3.9167,4.0,79800.0],["1991-07-25",4.0833,4.1667,3.9167,4.1667,384600.0],["1991-07-26",4.1667,4.1667,4.0,4.1667,160800.0],["1991-07-29",4.1667,4.4167,4.0833,4.4167,86400.0],["1991-07-30",4.4167,4.75,4.1667,4.5,194700.0],["1991-07-31",4.75,4.75,4.5,4.5,24300.0],["1991-08-01",4.5833,4.8333,4.5,4.5,107700.0],["1991-08-02",4.75,4.75,4.5,4.6667,22500.0],["1991-08-05",4.6667,4.8333,4.5833,4.5833,239100.0],["1991-08-06",4.75,4.75,4.5833,4.7083,102600.0],["1991-08-07",4.75,4.75,4.5833,4.7083,43200.0],["1991-08-08",4.75,4.75,4.5833,4.5833,58500.0],["1991-08-09",4.6667,4.6667,4.5833,4.625,87600.0],["1991-08-12",4.75,4.75,4.5833,4.5833,104400.0],["1991-08-13",4.5833,4.75,4.5833,4.5833,19500.0],["1991-08-14",4.5833,5.0,4.5833,4.9167,374700.0],["1991-08-15",4.8333,5.1667,4.8333,5.1667,645900.0],["1991-08-16",5.1667,5.1667,4.9167,5.0,115500.0],["1991-08-19",4.5833,4.75,4.4167,4.5833,93900.0],["1991-08-20",4.8333,5.0,4.75,4.75,91500.0],["1991-08-21",5.1667,5.1667,4.9167,4.9167,164100.0],["1991-08-22",5.0,5.0833,4.9167,5.0833,217800.0],["1991-08-23",4.9167,5.0833,4.9167,4.9167,116400.0],["1991-08-26",4.9167,5.0,4.9167,4.9167,108900.0],["1991-08-27",4.8333,4.9167,4.8333,4.8333,87300.0],["1991-08-28",4.9167,4.9167,4.6667,4.875,197100.0],["1991-08-29",4.75,4.9167,4.75,4.7917,294000.0],["1991-08-30",4.75,4.9167,4.75,4.8333,9600.0],["1991-09-03",4.75,4.9167,4.75,4.9167,36000.0],["1991-09-04",4.75,4.9167,4.75,4.75,74400.0],["1991-09-05",4.9167,4.9167,4.6667,4.875,144300.0],["1991-09-06",4.75,4.9167,4.75,4.9167,24600.0],["1991-09-09",4.75,4.8333,4.6667,4.8333,50100.0],["1991-09-10",4.8333,4.8333,4.5833,4.8333,53100.0],["1991-09-11",4.5833,4.8333,4.5833,4.6667,234300.0],["1991-09-12",4.8333,4.8333,4.6667,4.75,27000.0],["1991-09-13",4.8333,4.8333,4.75,4.8333,74700.0],["1991-09-16",4.75,4.8333,4.75,4.75,19200.0],["1991-09-17",4.8333,4.8333,4.75,4.75,80100.0],["1991-09-18",4.8333,4.8333,4.75,4.75,25200.0],["1991-09-19",4.8333,4.8333,4.75,4.75,33600.0],["1991-09-20",4.8333,4.8333,4.75,4.8333,46500.0],["1991-09-23",4.75,4.8333,4.75,4.7917,24000.0],["1991-09-24",4.75,4.8333,4.75,4.75,24000.0],["1991-09-25",4.75,4.8333,4.75,4.8333,288000.0],["1991-09-26",4.75,4.8333,4.75,4.8333,115800.0],["1991-09-27",4.75,4.9167,4.75,4.75,135000.0],["1991-09-30",4.75,4.9167,4.75,4.875,55800.0],["1991-10-01",4.75,4.9167,4.75,4.75,65100.0],["1991-10-02",4.75,4.9167,4.75,4.8333,372000.0],["1991-10-03",4.9167,4.9167,4.75,4.9167,23400.0],["1991-10-04",4.8333,4.8333,4.6667,4.8333,15000.0],["1991-10-07",4.75,4.8333,4.3333,4.5,223500.0],["1991-10-08",4.3333,4.5,4.3333,4.5,261000.0],["1991-10-09",4.3333,4.5,4.3333,4.3333,74700.0],["1991-10-10",4.3333,4.4167,4.3333,4.3333,25200.0],["1991-10-11",4.5,4.5,4.3333,4.3333,60900.0],["1991-10-14",4.5,4.5833,4.3333,4.4167,18900.0],["1991-10-15",4.5833,4.6667,4.4167,4.6667,39000.0],["1991-10-16",4.6667,4.6667,4.5,4.6667,27600.0],["1991-10-17",4.6667,4.75,4.5,4.6667,60000.0],["1991-10-18",4.75,4.75,4.5833,4.75,17100.0],["1991-10-21",4.5833,4.75,4.5833,4.75,28500.0],["1991-10-22",4.75,4.8333,4.5833,4.5833,16200.0],["1991-10-23",4.6667,4.8333,4.6667,4.6667,30600.0],["1991-10-24",4.8333,4.8333,4.6667,4.6667,107700.0],["1991-10-25",4.8333,4.8333,4.6667,4.8333,41100.0],["1991-10-28",4.6667,4.8333,4.6667,4.6667,13500.0],["1991-10-29",4.6667,4.8333,4.6667,4.6667,9600.0],["1991-10-30",4.75,4.8333,4.6667,4.75,391200.0],["1991-10-31",4.6667,5.4167,4.6667,5.25,262200.0],["1991-11-01",5.25,5.4167,5.1667,5.3333,324900.0],["1991-11-04",5.3333,5.3333,5.1667,5.1667,174000.0],["1991-11-05",5.1667,5.3333,5.1667,5.25,99000.0],["1991-11-06",5.1667,5.3333,5.1667,5.25,18600.0],["1991-11-07",5.1667,5.3333,5.1667,5.3333,14400.0],["1991-11-08",5.1667,5.375,5.1667,5.25,135900.0],["1991-11-11",5.3333,5.3333,5.25,5.2917,162300.0],["1991-11-12",5.3333,5.4167,5.25,5.3333,47100.0],["1991-11-13",5.25,5.4167,5.0,5.0,184200.0],["1991-11-14",5.0,5.1667,5.0,5.1667,57300.0],["1991-11-15",5.0833,5.1667,4.9167,5.0,55800.0],["1991-11-18",4.9167,4.9167,4.75,4.75,126600.0],["1991-11-19",4.6667,4.8333,4.375,4.5833,96000.0],["1991-11-20",4.5,4.75,4.5,4.7083,83400.0],["1991-11-21",4.5833,4.8333,4.5833,4.8333,73200.0],["1991-11-22",4.75,5.0,4.75,4.8333,14700.0],["1991-11-25",4.8333,5.0,4.8333,4.8333,11400.0],["1991-11-26",4.8333,4.9167,4.7917,4.7917,46800.0],["1991-11-27",4.9167,4.9167,4.75,4.75,26700.0],["1991-11-29",4.875,4.9167,4.75,4.9167,9000.0],["1991-12-02",4.75,5.0,4.75,4.9167,32700.0],["1991-12-03",5.0833,5.0833,4.8333,4.8333,3000.0],["1991-12-04",4.8333,5.0833,4.8333,4.8333,41400.0],["1991-12-05",4.9167,5.0833,4.9167,4.9167,29700.0],["1991-12-06",4.9167,5.25,4.9167,5.25,42600.0],["1991-12-09",5.25,5.3333,5.0833,5.3333,102000.0],["1991-12-10",5.1667,5.3333,5.1667,5.1667,27600.0],["1991-12-11",5.1667,5.3333,4.5833,4.75,224400.0],["1991-12-12",4.5833,4.8333,3.75,4.0833,733500.0],["1991-12-13",4.0833,4.3333,3.8333,4.0417,770400.0],["1991-12-16",4.0833,4.1667,3.8333,4.0417,223800.0],["1991-12-17",4.1667,4.2083,4.0833,4.0833,340800.0],["1991-12-18",4.1667,4.25,4.0833,4.25,26700.0],["1991-12-19",4.0833,4.25,4.0833,4.25,66900.0],["1991-12-20",4.25,4.25,4.0,4.25,270600.0],["1991-12-23",4.25,4.25,4.0,4.0,16800.0],["1991-12-24",4.0,4.1667,3.9167,4.0,190500.0],["1991-12-26",3.9167,4.1667,3.9167,4.1667,161400.0],["1991-12-27",4.1667,4.1667,4.0833,4.0833,465000.0],["1991-12-30",4.0833,4.25,4.0833,4.0833,154800.0],["1991-12-31",4.0833,4.1667,4.0833,4.125,201900.0],["1992-01-02",4.0833,4.1667,4.0833,4.0833,159900.0],["1992-01-03",4.1667,4.1667,4.0833,4.0833,484800.0],["1992-01-06",4.0833,4.3333,4.0833,4.3333,644700.0],["1992-01-07",4.3333,4.8333,4.1667,4.75,465900.0],["1992-01-08",4.6667,5.4167,4.5833,5.0833,375600.0],["1992-01-09",5.0,5.1667,4.5,4.6667,538800.0],["1992-01-10",4.5833,4.75,4.4167,4.75,160200.0],["1992-01-13",4.75,5.0833,4.6667,4.9167,160200.0],["1992-01-14",5.0833,5.0833,4.5833,4.9167,193500.0],["1992-01-15",4.9167,4.9167,4.75,4.8333,149400.0],["1992-01-16",4.9167,5.0,4.75,4.75,225000.0],["1992-01-17",4.75,5.1667,4.75,5.1667,165900.0],["1992-01-20",5.1667,5.1667,4.8333,5.0,159900.0],["1992-01-21",4.8333,4.9167,4.0833,4.0833,418500.0],["1992-01-22",4.3333,4.5833,4.25,4.5833,636900.0],["1992-01-23",4.5833,4.75,4.4167,4.6667,162300.0],["1992-01-24",4.75,4.75,4.6667,4.75,58500.0],["1992-01-27",4.75,4.75,4.4167,4.4167,114300.0],["1992-01-28",4.4167,4.5833,4.4167,4.5833,22800.0],["1992-01-29",4.5833,4.5833,4.3333,4.5,69000.0],["1992-01-30",4.3333,4.5833,4.3333,4.5833,26700.0],["1992-01-31",4.5833,4.5833,4.25,4.2917,54600.0],["1992-02-03",4.4167,4.4167,4.25,4.4167,37200.0],["1992-02-04",4.5,4.6667,4.3333,4.5,229800.0],["1992-02-05",4.5833,4.6667,4.3333,4.4167,70500.0],["1992-02-06",4.3333,4.5833,4.3333,4.5833,49200.0],["1992-02-07",4.5833,4.8333,4.5833,4.6667,126300.0],["1992-02-10",4.8333,4.8333,4.6667,4.6667,58200.0],["1992-02-11",4.8333,4.9167,4.6667,4.9167,36600.0],["1992-02-12",4.9167,4.9167,4.6667,4.6667,73500.0],["1992-02-13",4.8333,4.8333,4.6667,4.6667,57900.0],["1992-02-14",4.6667,4.8333,4.5,4.5833,77100.0],["1992-02-18",4.5,4.6667,4.0833,4.4167,621600.0],["1992-02-19",4.3333,4.6667,4.3333,4.4167,150300.0],["1992-02-20",4.6667,4.6667,4.5,4.6667,47400.0],["1992-02-21",4.5,4.6667,4.5,4.5,46200.0],["1992-02-24",4.5,4.8333,4.5,4.5833,69600.0],["1992-02-25",4.75,4.75,4.5833,4.75,113100.0],["1992-02-26",4.75,5.1667,4.6667,4.8333,459900.0],["1992-02-27",4.8333,4.8333,4.5,4.75,90900.0],["1992-02-28",4.5833,4.75,4.5,4.6667,13800.0],["1992-03-02",4.5,4.75,4.5,4.5,71400.0],["1992-03-03",4.6667,4.6667,4.5,4.6667,26400.0],["1992-03-04",4.6667,4.6667,4.5,4.6667,15300.0],["1992-03-05",4.6667,4.6667,4.5,4.6667,23700.0],["1992-03-06",4.6667,4.6667,4.5,4.6667,86400.0],["1992-03-09",4.5,4.6667,4.25,4.3333,241200.0],["1992-03-10",4.3333,4.4167,4.1667,4.25,196200.0],["1992-03-11",4.1667,4.3333,4.0833,4.1667,120000.0],["1992-03-12",4.3333,4.3333,3.9583,4.1667,179100.0],["1992-03-13",4.25,4.25,4.0,4.0,124200.0],["1992-03-16",4.1667,4.1667,4.0,4.1667,66300.0],["1992-03-17",4.1667,4.1667,3.5,3.625,298500.0],["1992-03-18",4.0833,4.0833,3.8333,4.0833,246000.0],["1992-03-19",4.0833,4.0833,3.9167,3.9167,27300.0],["1992-03-20",3.9167,4.0833,3.9167,4.0833,219900.0],["1992-03-23",3.9167,4.0833,3.9167,4.0833,101400.0],["1992-03-24",3.9167,4.0833,3.9167,4.0833,74100.0],["1992-03-25",4.0833,4.0833,3.9167,4.0,124200.0],["1992-03-26",3.9167,4.0833,3.9167,3.9167,18900.0],["1992-03-27",3.9167,4.0833,3.9167,3.9167,57900.0],["1992-03-30",3.9167,4.0833,3.9167,4.0833,60000.0],["1992-03-31",3.9167,4.0833,3.9167,4.0833,90600.0],["1992-04-01",4.0833,4.0833,3.8333,3.8333,47700.0],["1992-04-02",3.8333,4.0833,3.8333,3.8333,58200.0],["1992-04-03",4.0833,4.0833,3.875,4.0833,45600.0],["1992-04-06",4.0833,4.0833,3.8333,3.8333,10200.0],["1992-04-07",3.8333,4.0833,3.8333,3.8333,33600.0],["1992-04-08",4.0,4.0,3.6667,3.8333,221400.0],["1992-04-09",3.9167,3.9167,3.75,3.9167,10200.0],["1992-04-10",3.8333,4.0,3.8333,4.0,22200.0],["1992-04-13",3.8333,4.0,3.8333,3.9167,21300.0],["1992-04-14",3.8333,4.0,3.8333,3.9167,27000.0],["1992-04-15",3.9167,4.0,3.9167,3.9583,46500.0],["1992-04-16",4.0,4.0,3.8333,3.9167,26700.0],["1992-04-20",3.8333,4.0,3.8333,3.8333,12900.0],["1992-04-21",3.9167,4.0,3.8333,3.8333,24600.0],["1992-04-22",3.9167,4.0,3.8333,3.8333,13800.0],["1992-04-23",4.0,4.0,3.8333,3.9167,14400.0],["1992-04-24",4.0,4.0,3.8333,3.9167,86100.0],["1992-04-27",3.8333,4.0,3.8333,3.9167,59700.0],["1992-04-28",3.75,3.8333,3.5833,3.5833,31200.0],["1992-04-29",3.6667,3.8333,3.6667,3.7083,31500.0],["1992-04-30",3.6667,3.75,3.5833,3.75,152400.0],["1992-05-01",3.5833,3.75,3.5833,3.5833,12900.0],["1992-05-04",3.5833,3.75,3.5833,3.75,10200.0],["1992-05-05",3.75,3.75,3.5833,3.5833,603600.0],["1992-05-06",3.5833,3.7083,3.5833,3.5833,420300.0],["1992-05-07",3.75,3.75,3.5833,3.5833,36000.0],["1992-05-08",3.75,3.75,3.5833,3.5833,246000.0],["1992-05-11",3.5833,3.75,3.5833,3.5833,8700.0],["1992-05-12",3.5833,3.75,3.5833,3.5833,9300.0],["1992-05-13",3.75,3.75,3.5833,3.7083,75000.0],["1992-05-14",3.75,3.75,3.4167,3.6667,144300.0],["1992-05-15",3.4167,3.6667,3.4167,3.4167,22500.0],["1992-05-18",3.4167,3.6667,3.4167,3.5417,6900.0],["1992-05-19",3.4167,3.5,3.4167,3.4583,107400.0],["1992-05-20",3.4583,3.5833,3.4167,3.4583,37500.0],["1992-05-21",3.4167,3.5,3.3333,3.3333,45000.0],["1992-05-22",3.3333,3.5,3.3333,3.3333,23400.0],["1992-05-26",3.3333,3.5,3.3333,3.375,10800.0],["1992-05-27",3.3333,3.4167,3.3333,3.4167,14700.0],["1992-05-28",3.25,3.3333,3.1667,3.25,15000.0],["1992-05-29",3.25,3.3333,3.1667,3.1667,191100.0],["1992-06-01",3.1667,3.3333,3.1667,3.3333,11100.0],["1992-06-02",3.2083,3.4167,3.2083,3.25,815400.0],["1992-06-03",3.4167,3.4167,3.25,3.25,12300.0],["1992-06-04",3.375,3.5,3.3333,3.4167,24000.0],["1992-06-05",3.5833,3.75,3.5,3.625,78300.0],["1992-06-08",3.75,3.75,3.5,3.5,12000.0],["1992-06-09",3.75,3.75,3.5,3.5,1800.0],["1992-06-10",3.5,3.75,3.1667,3.1667,109500.0],["1992-06-11",3.3333,3.3333,3.1667,3.3333,27900.0],["1992-06-12",3.25,3.3333,3.25,3.25,11400.0],["1992-06-15",3.25,3.3333,3.25,3.25,1200.0],["1992-06-16",3.25,3.3333,3.25,3.25,12900.0],["1992-06-17",3.1667,3.3333,3.0833,3.0833,73800.0],["1992-06-18",3.0833,3.3333,3.0833,3.0833,11700.0],["1992-06-19",3.0833,3.1667,3.0833,3.0833,32400.0],["1992-06-22",3.0833,3.3333,3.0833,3.0833,15600.0],["1992-06-23",3.0833,3.25,3.0833,3.0833,97500.0],["1992-06-24",3.25,3.2917,3.0833,3.125,84300.0],["1992-06-25",3.0833,3.25,3.0833,3.1667,18300.0],["1992-06-26",3.0833,3.1667,3.0833,3.0833,11400.0],["1992-06-29",3.0833,3.1667,2.9167,2.9167,99600.0],["1992-06-30",3.1667,3.1667,3.0,3.1667,65400.0],["1992-07-01",3.0,3.1667,2.8333,3.0,102600.0],["1992-07-02",3.0,3.0,2.8333,2.8333,451200.0],["1992-07-06",3.0,3.0833,3.0,3.0833,16500.0],["1992-07-07",3.0,3.0,3.0,3.0,4200.0],["1992-07-08",3.0,3.0833,2.9167,2.9167,72900.0],["1992-07-09",2.9167,3.0833,2.9167,2.9167,9900.0],["1992-07-10",3.0,3.0833,2.9167,2.9167,7200.0],["1992-07-13",2.9167,3.0833,2.9167,2.9167,22800.0],["1992-07-14",3.0833,3.0833,2.8333,2.875,55500.0],["1992-07-15",2.8333,3.0,2.8333,2.9167,14400.0],["1992-07-16",2.8333,3.0,2.8333,3.0,30900.0],["1992-07-17",3.0,3.0,2.8333,3.0,12600.0],["1992-07-20",3.0,3.0,2.8333,2.8333,8100.0],["1992-07-21",2.8333,2.9583,2.8333,2.875,21600.0],["1992-07-22",2.75,2.8333,2.6667,2.7083,766200.0],["1992-07-23",2.75,2.9167,2.75,2.7917,104100.0],["1992-07-24",2.75,2.9167,2.75,2.7917,189000.0],["1992-07-27",2.9167,2.9167,2.75,2.7917,121500.0],["1992-07-28",2.8333,2.9167,2.75,2.75,85500.0],["1992-07-29",2.9167,2.9167,2.75,2.9167,11400.0],["1992-07-30",2.8333,2.9167,2.7917,2.875,213300.0],["1992-07-31",2.875,2.9167,2.7917,2.9167,78900.0],["1992-08-03",2.8333,3.0,2.8333,3.0,13200.0],["1992-08-04",3.0833,3.6667,2.9583,3.4167,279900.0],["1992-08-05",3.5833,3.5833,3.0833,3.25,138000.0],["1992-08-06",3.1667,3.25,3.0833,3.25,152400.0],["1992-08-07",3.0833,3.25,3.0833,3.1667,47700.0],["1992-08-10",3.25,3.25,3.125,3.25,68400.0],["1992-08-11",3.0833,3.1667,3.0833,3.125,70200.0],["1992-08-12",3.25,3.25,3.0,3.0417,76500.0],["1992-08-13",3.1667,3.1667,3.0,3.0,44700.0],["1992-08-14",3.0833,3.0833,2.9167,2.9167,20700.0],["1992-08-17",3.0,3.1667,3.0,3.0,15000.0],["1992-08-18",3.0,3.1667,3.0,3.1667,39600.0],["1992-08-19",3.1667,3.1667,3.0,3.1667,16500.0],["1992-08-20",3.0,3.1667,3.0,3.1667,12300.0],["1992-08-21",3.0833,3.1667,3.0,3.0,33000.0],["1992-08-24",2.9167,3.0833,2.9167,2.9167,86700.0],["1992-08-25",3.0833,3.0833,2.9167,2.9167,21900.0],["1992-08-26",3.0833,3.0833,3.0,3.0,30600.0],["1992-08-27",3.0833,3.0833,2.9167,2.9167,19200.0],["1992-08-28",2.9167,2.9167,2.9167,2.9167,5100.0],["1992-08-31",2.9167,3.0,2.9167,3.0,44100.0],["1992-09-01",2.9583,3.0,2.9167,2.9583,10200.0],["1992-09-02",3.0,3.0833,2.9167,2.9583,102300.0],["1992-09-03",2.9167,3.0,2.9167,2.9167,49800.0],["1992-09-04",2.9583,3.0,2.9167,3.0,18900.0],["1992-09-08",3.0,3.0,2.8333,2.9167,35100.0],["1992-09-09",2.8333,2.9167,2.8333,2.9167,7800.0],["1992-09-10",3.0,3.0,2.8333,2.9167,98400.0],["1992-09-11",2.8333,3.0,2.8333,2.9167,195600.0],["1992-09-14",3.0833,3.0833,2.9167,2.9167,136200.0],["1992-09-15",3.0,3.0,2.9167,2.9167,120600.0],["1992-09-16",3.0,3.0,2.9167,2.9583,260700.0],["1992-09-17",3.0,3.1667,2.9167,3.1667,142500.0],["1992-09-18",3.0,3.1667,3.0,3.0,43500.0],["1992-09-21",3.0,3.3333,3.0,3.25,63900.0],["1992-09-22",3.3333,3.3333,3.0833,3.0833,10200.0],["1992-09-23",3.3333,3.3333,3.0833,3.125,42300.0],["1992-09-24",3.3333,3.3333,3.1667,3.1667,10800.0],["1992-09-25",3.3333,3.3333,3.0,3.25,124800.0],["1992-09-28",3.25,3.25,3.0,3.0,21600.0],["1992-09-29",3.0833,3.25,3.0,3.0,94500.0],["1992-09-30",3.0,3.1667,3.0,3.1667,37500.0],["1992-10-01",3.0,3.1667,3.0,3.1667,109800.0],["1992-10-02",3.1667,3.1667,3.0,3.0,218100.0],["1992-10-05",2.9167,3.0833,2.9167,3.0,36300.0],["1992-10-06",2.8333,2.9167,2.5,2.5833,543000.0],["1992-10-07",2.6667,2.6667,2.5,2.5833,242400.0],["1992-10-08",2.6667,2.6667,2.5,2.5417,246300.0],["1992-10-09",2.6667,2.6667,2.5,2.5,244500.0],["1992-10-12",2.6667,2.75,2.5833,2.75,64200.0],["1992-10-13",2.6667,2.8333,2.5833,2.8333,161400.0],["1992-10-14",2.8333,2.8333,2.6667,2.6667,65100.0],["1992-10-15",2.8333,2.8333,2.625,2.8333,22200.0],["1992-10-16",2.8333,2.8333,2.6667,2.6667,110400.0],["1992-10-19",2.8333,2.8333,2.6667,2.8333,97800.0],["1992-10-20",2.6667,2.8333,2.6667,2.6667,157800.0],["1992-10-21",2.8333,2.8333,2.6667,2.6667,33300.0],["1992-10-22",2.9167,2.9167,2.6667,2.6667,145200.0],["1992-10-23",2.6667,2.9167,2.6667,2.6667,211500.0],["1992-10-26",2.9167,2.9167,2.6667,2.7917,132000.0],["1992-10-27",2.9167,2.9167,2.75,2.75,20700.0],["1992-10-28",2.9167,2.9167,2.75,2.75,232500.0],["1992-10-29",2.9167,3.0833,2.75,3.0,119400.0],["1992-10-30",3.1667,3.25,3.0,3.25,183300.0],["1992-11-02",3.0,3.25,3.0,3.0,171300.0],["1992-11-03",3.0833,3.0833,3.0,3.0417,22800.0],["1992-11-04",3.0833,3.0833,3.0,3.0,47700.0],["1992-11-05",3.0,3.0833,3.0,3.0,9300.0],["1992-11-06",3.0,3.0833,3.0,3.0,116400.0],["1992-11-09",3.0833,3.0833,2.9167,3.0833,49200.0],["1992-11-10",3.0833,3.3333,2.9167,3.3333,472200.0],["1992-11-11",3.3333,3.4167,3.1667,3.4167,322800.0],["1992-11-12",3.4167,3.4167,3.25,3.25,72600.0],["1992-11-13",3.3333,3.4167,3.25,3.2917,226200.0],["1992-11-16",3.1667,3.4167,3.1667,3.4167,122400.0],["1992-11-17",3.1667,3.4167,3.1667,3.4167,159600.0],["1992-11-18",3.4167,3.4167,3.1667,3.4167,126600.0],["1992-11-19",3.1667,3.4167,3.1667,3.2917,88200.0],["1992-11-20",3.1667,3.3333,3.1667,3.3333,29700.0],["1992-11-23",3.1667,3.3333,3.1667,3.1667,29400.0],["1992-11-24",3.25,3.4167,3.1667,3.25,199500.0],["1992-11-25",3.4167,3.4167,3.25,3.25,44100.0],["1992-11-27",3.4167,3.4167,3.25,3.25,24300.0],["1992-11-30",3.25,3.4167,3.25,3.4167,157800.0],["1992-12-01",3.4167,3.4167,3.25,3.4167,93900.0],["1992-12-02",3.4167,3.5833,3.4167,3.5,48300.0],["1992-12-03",3.5833,3.8333,3.4167,3.6667,146700.0],["1992-12-04",3.8333,3.8333,3.5,3.6667,99600.0],["1992-12-07",3.5833,3.75,3.5833,3.6667,34800.0],["1992-12-08",3.5833,3.9167,3.5833,3.75,95400.0],["1992-12-09",3.75,3.9167,3.5,3.5,138300.0],["1992-12-10",3.5,3.5833,3.4167,3.5833,131100.0],["1992-12-11",3.5833,3.9167,3.4167,3.8333,93900.0],["1992-12-14",3.6667,3.9167,3.5833,3.8333,67500.0],["1992-12-15",3.5833,3.8333,3.5833,3.5833,20400.0],["1992-12-16",3.75,3.8333,3.5833,3.8333,109200.0],["1992-12-17",3.8333,4.0,3.75,3.8333,427200.0],["1992-12-18",4.0,4.0,3.8333,3.8333,61800.0],["1992-12-21",3.8333,4.0,3.75,3.7917,84300.0],["1992-12-22",4.0,4.0,3.75,3.8333,169500.0],["1992-12-23",4.0,4.0,3.75,4.0,53400.0],["1992-12-24",4.0,4.0,3.75,3.75,41700.0],["1992-12-28",3.9167,3.9167,3.6667,3.8333,81000.0],["1992-12-29",3.6667,3.8333,3.5833,3.6667,104400.0],["1992-12-30",3.5833,3.75,3.5833,3.5833,120600.0],["1992-12-31",3.5833,3.75,3.5833,3.6667,44700.0],["1993-01-04",3.5833,3.75,3.5833,3.6667,53700.0],["1993-01-05",3.5833,3.9167,3.5833,3.6667,102300.0],["1993-01-06",3.6667,3.9167,3.6667,3.9167,47700.0],["1993-01-07",3.9167,3.9167,3.6667,3.875,77700.0],["1993-01-08",3.9167,3.9167,3.6667,3.6667,67200.0],["1993-01-11",3.9167,3.9167,3.6667,3.75,41100.0],["1993-01-12",3.9167,4.0,3.6667,4.0,174600.0],["1993-01-13",4.0833,4.0833,3.8333,4.0833,70200.0],["1993-01-14",3.8333,4.3333,3.8333,4.0833,260700.0],["1993-01-15",4.3333,4.3333,4.0833,4.1667,162300.0],["1993-01-18",4.0833,4.3333,4.0833,4.2083,87900.0],["1993-01-19",4.3333,4.3333,4.0833,4.25,80700.0],["1993-01-20",4.0833,4.5,4.0833,4.4167,189300.0],["1993-01-21",4.4167,4.4167,4.1667,4.3333,197100.0],["1993-01-22",4.3333,4.4167,4.1667,4.4167,101400.0],["1993-01-25",4.1667,4.4167,4.1667,4.4167,125100.0],["1993-01-26",4.5,5.0,4.3333,4.6667,313500.0],["1993-01-27",4.75,4.8333,4.4167,4.5833,210900.0],["1993-01-28",4.5833,4.6667,4.4167,4.5,79800.0],["1993-01-29",4.6667,4.75,4.5,4.75,129600.0],["1993-02-01",4.5,4.75,4.5,4.5,146400.0],["1993-02-02",4.6667,4.6667,4.5,4.5417,41400.0],["1993-02-03",4.6667,4.75,4.5,4.6667,160800.0],["1993-02-04",4.6667,4.75,4.5,4.75,205200.0],["1993-02-05",4.5833,4.75,4.4167,4.6667,134400.0],["1993-02-08",4.4167,4.75,4.4167,4.75,130500.0],["1993-02-09",4.75,4.75,4.5,4.5,62400.0],["1993-02-10",4.5,4.6667,4.5,4.5,59400.0],["1993-02-11",4.5,4.6667,4.5,4.6667,23400.0],["1993-02-12",4.6667,4.6667,4.5,4.6667,21000.0],["1993-02-16",4.6667,4.6667,4.25,4.3333,105300.0],["1993-02-17",4.5,4.5833,4.3333,4.4167,93000.0],["1993-02-18",4.5,4.5833,4.3333,4.5833,42900.0],["1993-02-19",4.5833,4.5833,4.3333,4.3333,38100.0],["1993-02-22",4.3333,4.5,4.3333,4.5,56400.0],["1993-02-23",4.5,4.5833,4.3333,4.3333,48900.0],["1993-02-24",4.4167,4.4167,4.25,4.25,28200.0],["1993-02-25",4.25,4.4167,4.25,4.4167,57000.0],["1993-02-26",4.4167,4.4167,4.25,4.3333,48900.0],["1993-03-01",4.25,4.5,4.25,4.5,19800.0],["1993-03-02",4.5,4.5,4.25,4.5,16500.0],["1993-03-03",4.4167,4.4167,4.25,4.3333,54000.0],["1993-03-04",4.4167,4.4167,4.25,4.4167,162600.0],["1993-03-05",4.4167,4.4167,4.25,4.4167,7800.0],["1993-03-08",4.25,4.6667,4.25,4.5,130500.0],["1993-03-09",4.4167,4.6667,4.4167,4.6667,48000.0],["1993-03-10",4.6667,4.6667,4.4167,4.4167,59700.0],["1993-03-11",4.6667,4.6667,4.4167,4.4167,56400.0],["1993-03-12",4.4167,4.6667,4.4167,4.4167,20700.0],["1993-03-15",4.5833,4.6667,4.5,4.6667,42900.0],["1993-03-16",4.6667,4.6667,4.5,4.5,23400.0],["1993-03-17",4.5,4.6667,4.5,4.5833,89400.0],["1993-03-18",4.5,4.6667,4.5,4.6667,20700.0],["1993-03-19",4.5,4.6667,4.5,4.6667,35400.0],["1993-03-22",4.6667,4.6667,4.3333,4.5833,65400.0],["1993-03-23",4.5833,4.5833,4.3333,4.375,118200.0],["1993-03-24",4.3333,4.5833,4.3333,4.3333,36000.0],["1993-03-25",4.5833,4.5833,4.3333,4.3333,23400.0],["1993-03-26",4.3333,4.5,4.3333,4.5,27300.0],["1993-03-29",4.4167,4.5,4.4167,4.4167,51300.0],["1993-03-30",4.4167,4.6667,4.4167,4.6667,133500.0],["1993-03-31",4.6667,4.8333,4.5,4.6667,365100.0],["1993-04-01",4.8333,4.8333,4.4167,4.4167,106800.0],["1993-04-02",4.4167,4.5833,4.25,4.3333,131700.0],["1993-04-05",4.25,4.4583,4.25,4.25,12600.0],["1993-04-06",4.4583,4.4583,4.1667,4.3333,35400.0],["1993-04-07",4.4167,4.4167,4.1667,4.4167,15900.0],["1993-04-08",4.4167,4.4167,4.1667,4.4167,54600.0],["1993-04-12",4.4167,4.9167,4.4167,4.8333,440400.0],["1993-04-13",4.6667,4.8333,4.5833,4.8333,69900.0],["1993-04-14",4.5833,4.8333,4.5,4.5,13200.0],["1993-04-15",4.5,4.75,4.5,4.75,36000.0],["1993-04-16",4.75,4.75,4.5,4.5,12300.0],["1993-04-19",4.5,4.75,4.5,4.5,10200.0],["1993-04-20",4.75,4.8333,4.5833,4.75,251100.0],["1993-04-21",4.6667,4.6667,4.5,4.5,33600.0],["1993-04-22",4.5,4.6667,4.5,4.5,14700.0],["1993-04-23",4.5,4.6667,4.4167,4.5,63900.0],["1993-04-26",4.5833,4.5833,4.4167,4.4167,28800.0],["1993-04-27",4.3333,4.5,4.3333,4.5,95100.0],["1993-04-28",4.3333,4.5,4.3333,4.4167,60300.0],["1993-04-29",4.4167,4.5,4.3333,4.3333,13500.0],["1993-04-30",4.3333,4.5,4.3333,4.3333,25200.0],["1993-05-03",4.3333,4.5,4.3333,4.3333,49800.0],["1993-05-04",4.5,4.5,4.3333,4.3333,17700.0],["1993-05-05",4.5,4.5,4.3333,4.5,36900.0],["1993-05-06",4.3333,4.5833,4.3333,4.4167,41400.0],["1993-05-07",4.5833,4.5833,4.4167,4.5,23400.0],["1993-05-10",4.5833,4.5833,4.4167,4.5833,12600.0],["1993-05-11",4.5833,4.5833,4.4167,4.5,78300.0],["1993-05-12",4.5833,4.5833,4.4167,4.5,46500.0],["1993-05-13",4.4167,4.5833,4.4167,4.5833,46200.0],["1993-05-14",4.4167,4.5833,4.4167,4.5,20700.0],["1993-05-17",4.4167,4.75,4.4167,4.6667,166800.0],["1993-05-18",4.75,4.8333,4.6667,4.75,148800.0],["1993-05-19",4.8333,4.8333,4.5833,4.5833,110700.0],["1993-05-20",4.5833,4.8333,4.5833,4.5833,104700.0],["1993-05-21",4.3333,4.3333,4.0833,4.1667,677100.0],["1993-05-24",4.3333,4.3333,3.9167,4.0,239100.0],["1993-05-25",3.9167,4.0833,3.9167,4.0,36600.0],["1993-05-26",4.0833,4.0833,3.9167,4.0833,222900.0],["1993-05-27",3.9167,4.0,3.8333,3.8333,92400.0],["1993-05-28",4.0,4.0,3.8333,4.0,28200.0],["1993-06-01",3.8333,4.0833,3.8333,3.8333,86100.0],["1993-06-02",3.8333,4.0,3.8333,3.8333,3300.0],["1993-06-03",4.0,4.0,3.8333,3.8333,23400.0],["1993-06-04",3.8333,4.0,3.8333,3.8333,33900.0],["1993-06-07",4.0,4.0,3.5833,3.5833,303900.0],["1993-06-08",3.75,3.75,3.5833,3.7083,132000.0],["1993-06-09",3.5833,3.75,3.5833,3.5833,159900.0],["1993-06-10",3.5833,3.8333,3.5833,3.5833,8100.0],["1993-06-11",3.625,3.6667,3.625,3.6667,65100.0],["1993-06-14",3.6667,3.8333,3.6667,3.6667,104100.0],["1993-06-15",3.6667,3.9167,3.6667,3.6667,18600.0],["1993-06-16",3.6667,3.9167,3.6667,3.9167,14100.0],["1993-06-17",3.6667,3.9167,3.6667,3.8333,78000.0],["1993-06-18",3.9167,3.9167,3.75,3.75,83100.0],["1993-06-21",3.75,3.9167,3.75,3.9167,6600.0],["1993-06-22",3.75,3.7917,3.75,3.7917,2100.0],["1993-06-23",3.6667,3.8333,3.6667,3.8333,7200.0],["1993-06-24",3.6667,3.8333,3.6667,3.8333,40200.0],["1993-06-25",3.6667,3.8333,3.6667,3.8333,16800.0],["1993-06-28",3.6667,3.8333,3.6667,3.6667,5100.0],["1993-06-29",3.8333,3.9167,3.6667,3.9167,27300.0],["1993-06-30",3.9167,3.9167,3.6667,3.9167,91800.0],["1993-07-01",3.8333,3.8333,3.8333,3.8333,15600.0],["1993-07-02",3.8333,4.0,3.8333,3.9167,48900.0],["1993-07-06",3.8333,4.3333,3.8333,4.3333,59700.0],["1993-07-07",4.0,4.3333,4.0,4.0,30900.0],["1993-07-08",4.0833,4.25,4.0,4.0,180900.0],["1993-07-09",4.1667,4.1667,4.0,4.0,16500.0],["1993-07-12",4.0,4.1667,4.0,4.0,27300.0],["1993-07-13",4.0,4.1667,4.0,4.1667,27600.0],["1993-07-14",4.0,4.125,4.0,4.125,61200.0],["1993-07-15",4.0833,4.25,4.0,4.1667,23700.0],["1993-07-16",4.0,4.1667,4.0,4.0,35700.0],["1993-07-19",4.1667,4.1667,3.9167,3.9167,39600.0],["1993-07-20",3.9167,3.9167,3.9167,3.9167,1200.0],["1993-07-21",3.9167,4.1667,3.9167,4.0,35400.0],["1993-07-22",3.8333,3.8333,3.75,3.75,14700.0],["1993-07-23",3.7083,3.8333,3.6667,3.6667,13200.0],["1993-07-26",3.6667,3.8333,3.5833,3.5833,33300.0],["1993-07-27",3.75,3.75,3.25,3.5,124800.0],["1993-07-28",3.5,3.5,3.25,3.5,15000.0],["1993-07-29",3.3333,3.6667,3.3333,3.6667,73800.0],["1993-07-30",3.6667,3.6667,3.4167,3.6667,86700.0],["1993-08-02",3.4167,3.6667,3.4167,3.4583,79200.0],["1993-08-03",3.4167,3.6667,3.4167,3.6667,65100.0],["1993-08-04",3.6667,3.6667,3.4167,3.4583,209700.0],["1993-08-05",3.6667,3.6667,3.4167,3.5,27300.0],["1993-08-06",3.6667,3.6667,3.4167,3.4167,8100.0],["1993-08-09",3.4167,3.6667,3.4167,3.4167,19200.0],["1993-08-10",3.4167,3.6667,3.4167,3.5833,73500.0],["1993-08-11",3.4167,3.6667,3.4167,3.4167,61800.0],["1993-08-12",3.75,3.75,3.5,3.5,138600.0],["1993-08-13",3.5,3.75,3.5,3.5,65700.0],["1993-08-16",3.75,3.75,3.5,3.75,33900.0],["1993-08-17",3.5,3.75,3.5,3.5833,25800.0],["1993-08-18",3.8333,3.8333,3.5833,3.6667,29100.0],["1993-08-19",3.6667,3.9167,3.6667,3.7917,24600.0],["1993-08-20",3.9167,3.9167,3.6667,3.9167,15600.0],["1993-08-23",3.6667,3.9167,3.6667,3.6667,20400.0],["1993-08-24",3.9167,3.9167,3.6667,3.9167,14700.0],["1993-08-25",3.75,4.0,3.75,3.75,28500.0],["1993-08-26",3.75,4.0,3.75,3.9167,34200.0],["1993-08-27",4.0,4.1667,3.8333,4.0833,151200.0],["1993-08-30",4.0,4.25,4.0,4.25,185700.0],["1993-08-31",4.25,4.25,4.0,4.0833,82200.0],["1993-09-01",4.25,4.25,4.0,4.0,31200.0],["1993-09-02",4.25,4.25,4.0,4.0,24000.0],["1993-09-03",4.0,4.25,4.0,4.1667,34500.0],["1993-09-07",4.5,4.5,4.1667,4.3333,297000.0],["1993-09-08",4.3333,4.3333,4.1667,4.1667,46500.0],["1993-09-09",4.1667,4.4167,4.1667,4.4167,132600.0],["1993-09-10",4.25,4.4167,4.25,4.4167,17100.0],["1993-09-13",4.4167,4.4167,4.25,4.3333,106500.0],["1993-09-14",4.4167,4.4167,4.1667,4.1667,57000.0],["1993-09-15",4.4167,4.4167,4.0833,4.4167,36900.0],["1993-09-16",4.4167,4.4167,4.25,4.4167,4800.0],["1993-09-17",4.4167,4.4167,4.0833,4.0833,11100.0],["1993-09-20",4.0833,4.3333,4.0833,4.25,55500.0],["1993-09-21",4.25,4.25,3.9167,4.0833,80700.0],["1993-09-22",4.0833,4.1667,3.9167,3.9167,31500.0],["1993-09-23",4.1667,4.25,4.0,4.25,26400.0],["1993-09-24",4.0,4.4167,4.0,4.4167,79500.0],["1993-09-27",4.3333,4.5,4.3333,4.3333,24600.0],["1993-09-28",4.4167,4.5,4.3333,4.3333,47400.0],["1993-09-29",4.5,4.5,4.25,4.25,62400.0],["1993-09-30",4.4167,4.4583,4.25,4.25,19500.0],["1993-10-01",4.25,4.5,4.25,4.3333,36000.0],["1993-10-04",4.5,4.5,4.3333,4.5,55500.0],["1993-10-05",4.5,4.6667,4.3333,4.5833,132300.0],["1993-10-06",4.5833,4.75,4.5833,4.6667,184800.0],["1993-10-07",4.5833,4.75,4.5833,4.6667,52800.0],["1993-10-08",4.75,4.75,4.5833,4.6667,107700.0],["1993-10-11",4.6667,4.6667,4.5,4.5,10200.0],["1993-10-12",4.6667,4.75,4.5,4.75,22800.0],["1993-10-13",4.75,4.75,4.5,4.5,32100.0],["1993-10-14",4.75,4.75,4.5,4.5,19200.0],["1993-10-15",4.5,4.75,4.5,4.75,28500.0],["1993-10-18",4.5,4.75,4.5,4.75,33000.0],["1993-10-19",4.5,4.75,4.5,4.5,59100.0],["1993-10-20",4.6667,4.6667,4.5,4.6667,122400.0],["1993-10-21",4.75,4.75,4.5,4.75,2700.0],["1993-10-22",4.5,4.75,4.5,4.5833,129000.0],["1993-10-25",4.75,4.75,4.5833,4.5833,23700.0],["1993-10-26",4.75,4.75,4.5833,4.5833,39600.0],["1993-10-27",4.75,4.75,4.5833,4.75,48300.0],["1993-10-28",4.6667,4.75,4.5833,4.6667,137400.0],["1993-10-29",4.75,4.75,4.5833,4.5833,121200.0],["1993-11-01",4.5833,4.8333,4.5833,4.75,90000.0],["1993-11-02",4.8333,4.9167,4.6667,4.75,89400.0],["1993-11-03",4.6667,4.9167,4.6667,4.6667,82200.0],["1993-11-04",4.9167,4.9167,4.6667,4.6667,49200.0],["1993-11-05",4.9167,4.9167,4.6667,4.75,64800.0],["1993-11-08",4.6667,4.9167,4.6667,4.8333,64500.0],["1993-11-09",4.6667,4.6667,4.5833,4.5833,114000.0],["1993-11-10",4.75,4.75,4.5833,4.5833,11100.0],["1993-11-11",4.75,4.75,4.5833,4.5833,11700.0],["1993-11-12",4.75,4.75,4.5833,4.5833,21300.0],["1993-11-15",4.5833,4.75,4.5833,4.75,18000.0],["1993-11-16",4.5833,4.5833,4.5833,4.5833,14100.0],["1993-11-17",4.75,4.75,4.5833,4.5833,9900.0],["1993-11-18",4.75,4.75,4.5,4.5,49200.0],["1993-11-19",4.5,4.7083,4.5,4.5,41400.0],["1993-11-22",4.5,4.75,4.5,4.6667,51900.0],["1993-11-23",4.75,4.75,4.5,4.7083,58500.0],["1993-11-24",4.5833,4.75,4.5833,4.6667,37200.0],["1993-11-26",4.5833,4.5833,4.5833,4.5833,1500.0],["1993-11-29",4.5833,4.75,4.5833,4.5833,27900.0],["1993-11-30",4.5833,4.75,4.5833,4.5833,44100.0],["1993-12-01",4.5833,4.8333,4.5833,4.8333,60300.0],["1993-12-02",4.8333,4.8333,4.6667,4.6667,30300.0],["1993-12-03",4.6667,4.8333,4.6667,4.6667,28500.0],["1993-12-06",4.6667,4.7917,4.6667,4.6667,32400.0],["1993-12-07",4.8333,4.8333,4.6667,4.7917,33600.0],["1993-12-08",4.6667,4.8333,4.6667,4.6667,19200.0],["1993-12-09",4.8333,4.8333,4.6667,4.6667,22500.0],["1993-12-10",4.6667,4.8333,4.6667,4.7917,33600.0],["1993-12-13",4.6667,4.8333,4.6667,4.75,52800.0],["1993-12-14",4.6667,4.8333,4.6667,4.6667,47400.0],["1993-12-15",4.6667,4.8333,4.5833,4.5833,60600.0],["1993-12-16",4.7917,4.9167,4.5833,4.8333,200100.0],["1993-12-17",4.9167,5.25,4.8333,5.0833,833700.0],["1993-12-20",5.0833,5.3333,4.9167,5.1667,357600.0],["1993-12-21",5.1667,5.5833,5.1667,5.5,816600.0],["1993-12-22",5.5833,5.5833,5.3333,5.3333,233100.0],["1993-12-23",5.3333,5.5,5.3333,5.3333,31200.0],["1993-12-27",5.3333,5.4167,5.25,5.25,40500.0],["1993-12-28",5.25,5.4167,5.25,5.4167,21000.0],["1993-12-29",5.25,5.4167,5.25,5.4167,18600.0],["1993-12-30",5.25,5.4167,5.1667,5.1667,46500.0],["1993-12-31",5.1667,5.3333,5.1667,5.3333,35400.0],["1994-01-03",5.3333,5.3333,5.0833,5.0833,31200.0],["1994-01-04",5.0833,5.3333,5.0833,5.0833,47100.0],["1994-01-05",5.0833,5.3333,5.0833,5.3333,113700.0],["1994-01-06",5.2917,5.5,5.25,5.5,130200.0],["1994-01-07",5.3333,5.5,5.3333,5.5,143400.0],["1994-01-10",5.3333,5.5,5.3333,5.5,35100.0],["1994-01-11",5.5,5.5833,5.3333,5.4167,111600.0],["1994-01-12",5.4167,5.75,5.4167,5.75,117900.0],["1994-01-13",5.5,5.8333,5.5,5.75,113100.0],["1994-01-14",5.6667,6.0,5.6667,5.75,225000.0],["1994-01-17",5.75,6.0,5.6667,5.6667,117300.0],["1994-01-18",5.6667,5.8333,5.5,5.5,101100.0],["1994-01-19",5.5,5.6667,5.3333,5.5,72900.0],["1994-01-20",5.3333,5.4583,5.1667,5.25,79800.0],["1994-01-21",5.4167,5.4167,5.25,5.25,51900.0],["1994-01-24",5.25,5.4167,5.1667,5.25,52200.0],["1994-01-25",5.1667,5.4167,4.9167,5.1667,147000.0],["1994-01-26",5.1667,5.25,5.0,5.25,49800.0],["1994-01-27",5.25,5.3333,5.1667,5.25,57600.0],["1994-01-28",5.25,5.3333,5.1667,5.25,29700.0],["1994-01-31",5.3333,5.6667,5.25,5.625,235800.0],["1994-02-01",5.5,5.75,5.5,5.75,190500.0],["1994-02-02",5.75,5.9167,5.5,5.9167,57900.0],["1994-02-03",6.0,6.0833,5.75,6.0417,159000.0],["1994-02-04",5.9167,6.25,5.9167,6.0,392700.0],["1994-02-07",5.8333,6.0833,5.8333,6.0,174000.0],["1994-02-08",6.0833,6.0833,5.9167,6.0833,55800.0],["1994-02-09",5.9167,6.0833,5.9167,6.0833,45600.0],["1994-02-10",6.0833,6.0833,5.9167,5.9583,44400.0],["1994-02-11",5.9167,6.0,5.9167,6.0,16200.0],["1994-02-14",6.0,6.0,5.5833,5.5833,62700.0],["1994-02-15",5.5,5.6667,5.5,5.6667,87900.0],["1994-02-16",5.6667,5.8333,5.5833,5.8333,27300.0],["1994-02-17",5.8333,5.9167,5.6667,5.75,45300.0],["1994-02-18",5.9167,5.9167,5.75,5.9167,24900.0],["1994-02-22",5.75,5.9167,5.75,5.75,19500.0],["1994-02-23",6.0,6.25,5.9167,6.0,93300.0],["1994-02-24",6.0,6.5,6.0,6.5,373500.0],["1994-02-25",6.4167,6.5833,6.25,6.4167,251400.0],["1994-02-28",6.4167,6.4167,6.1667,6.25,204900.0],["1994-03-01",6.1667,6.3333,6.0833,6.25,144300.0],["1994-03-02",6.1667,6.25,5.9167,6.25,89400.0],["1994-03-03",6.25,6.25,6.0,6.25,26700.0],["1994-03-04",6.25,6.3333,6.0833,6.0833,60000.0],["1994-03-07",6.3333,6.3333,6.0833,6.1667,21900.0],["1994-03-08",6.0833,6.3333,6.0833,6.3333,107700.0],["1994-03-09",6.3333,6.5,6.1667,6.3333,332700.0],["1994-03-10",6.3333,6.5833,6.3333,6.5833,243000.0],["1994-03-11",6.5833,6.5833,6.4167,6.5833,134700.0],["1994-03-14",6.5833,6.6667,6.4167,6.6667,215700.0],["1994-03-15",6.5833,7.0,6.5833,6.9583,281700.0],["1994-03-16",7.0,7.0,6.8333,6.9167,87600.0],["1994-03-17",7.0,7.0833,6.8333,7.0833,273000.0],["1994-03-18",6.9167,7.0833,6.9167,7.0833,189900.0],["1994-03-21",7.0833,7.0833,6.9167,6.9167,129900.0],["1994-03-22",6.9167,7.25,6.9167,7.1667,154500.0],["1994-03-23",7.1667,7.25,7.0,7.25,228600.0],["1994-03-24",7.0833,7.1667,6.9167,7.0833,95400.0],["1994-03-25",6.9167,7.0833,6.9167,7.0417,73800.0],["1994-03-28",7.0833,7.0833,6.75,6.8333,172800.0],["1994-03-29",6.6667,6.9167,6.5833,6.6667,256500.0],["1994-03-30",6.5833,6.6667,6.4167,6.4167,308400.0],["1994-03-31",6.4167,6.5833,6.4167,6.4167,88800.0],["1994-04-04",6.3333,6.4167,6.1667,6.2083,114000.0],["1994-04-05",6.3333,6.6667,6.3333,6.6667,88800.0],["1994-04-06",6.5,6.6667,6.4167,6.5,192900.0],["1994-04-07",6.5833,6.75,6.4167,6.625,104400.0],["1994-04-08",7.0,7.0,6.75,7.0,221100.0],["1994-04-11",6.9167,6.9167,6.5833,6.75,146400.0],["1994-04-12",6.5833,6.75,6.5833,6.75,136200.0],["1994-04-13",6.75,6.75,6.4167,6.4167,126600.0],["1994-04-14",6.4167,6.5833,6.25,6.25,32400.0],["1994-04-15",6.4167,6.5,6.25,6.5,23400.0],["1994-04-18",6.3333,6.5,6.25,6.25,87300.0],["1994-04-19",6.25,6.2917,6.0,6.0417,178800.0],["1994-04-20",6.0,6.25,6.0,6.0833,95400.0],["1994-04-21",6.0833,6.25,6.0833,6.25,176400.0],["1994-04-22",6.0833,6.0833,6.0833,6.0833,9300.0],["1994-04-25",6.0833,6.25,6.0833,6.0833,15000.0],["1994-04-26",6.2083,6.5,6.1667,6.5,75900.0],["1994-04-28",6.3333,6.5,6.3333,6.5,13800.0],["1994-04-29",6.3333,6.5,6.3333,6.5,27900.0],["1994-05-02",6.5,6.6667,6.4375,6.6667,109200.0],["1994-05-03",6.6667,6.9167,6.6667,6.9167,174600.0],["1994-05-04",6.9167,6.9167,6.5,6.875,167700.0],["1994-05-05",6.75,6.9167,6.75,6.9167,30900.0],["1994-05-06",6.75,6.8333,6.6667,6.8333,26100.0],["1994-05-09",6.5833,6.75,6.5,6.5833,41100.0],["1994-05-10",6.6667,6.6667,6.5,6.5,10500.0],["1994-05-11",6.5,6.6667,6.3333,6.3333,69300.0],["1994-05-12",6.3333,6.3333,6.3333,6.3333,13200.0],["1994-05-13",6.5,6.75,6.4167,6.5833,169800.0],["1994-05-16",6.75,6.9167,6.6667,6.6667,28200.0],["1994-05-17",6.8333,6.8333,6.5833,6.75,83100.0],["1994-05-18",6.75,6.8333,6.6667,6.8333,114000.0],["1994-05-19",6.9167,7.3333,6.8333,7.0,411300.0],["1994-05-20",6.8333,7.0,6.5,6.5417,519300.0],["1994-05-23",6.5,6.6667,6.1667,6.1667,97500.0],["1994-05-24",6.1667,6.3333,5.9167,5.9167,205500.0],["1994-05-25",6.0,6.0833,5.8333,6.0833,173700.0],["1994-05-26",6.0,6.25,6.0,6.25,30000.0],["1994-05-27",6.0,6.5,6.0,6.3333,105600.0],["1994-05-31",6.5833,6.9167,6.4167,6.7292,466200.0],["1994-06-01",6.75,6.8333,6.5,6.8125,81600.0],["1994-06-02",6.6667,6.8333,6.5833,6.6667,300000.0],["1994-06-03",6.75,6.8333,6.5,6.75,98400.0],["1994-06-06",6.6667,6.8333,6.6667,6.75,36600.0],["1994-06-07",6.7917,6.8333,6.6667,6.8333,264300.0],["1994-06-08",6.6667,6.75,6.5833,6.6667,132300.0],["1994-06-09",6.7917,6.7917,6.5833,6.7917,66300.0],["1994-06-10",6.6667,6.8333,6.6667,6.6667,19500.0],["1994-06-13",6.5833,6.8333,6.5833,6.7083,21300.0],["1994-06-14",6.5833,6.8333,6.5833,6.8333,7800.0],["1994-06-15",6.5833,6.8333,6.5833,6.8333,6600.0],["1994-06-16",6.6667,6.8333,6.5833,6.8333,11100.0],["1994-06-17",6.8333,6.8333,6.5833,6.5833,27900.0],["1994-06-20",6.5833,6.6667,6.5833,6.5833,11100.0],["1994-06-21",6.5833,6.5833,6.5,6.5,36000.0],["1994-06-22",6.5,6.6667,6.5,6.6667,85800.0],["1994-06-23",6.5833,6.6667,6.4167,6.4167,43800.0],["1994-06-24",6.25,6.3333,6.1667,6.3333,41400.0],["1994-06-27",6.0833,6.0833,5.8333,5.9167,45300.0],["1994-06-28",5.9167,6.0833,5.8333,5.8333,189900.0],["1994-06-29",6.0,6.25,5.8333,6.0833,186900.0],["1994-06-30",6.0,6.1667,6.0,6.1667,9900.0],["1994-07-01",6.0,6.0417,6.0,6.0417,13200.0],["1994-07-05",6.0,6.2083,6.0,6.0833,217800.0],["1994-07-06",6.0,6.0833,5.9167,6.0208,199200.0],["1994-07-07",6.0,6.0833,6.0,6.0,143400.0],["1994-07-08",6.0,6.0833,6.0,6.0833,18300.0],["1994-07-11",6.0833,6.0833,5.8333,5.9167,13200.0],["1994-07-12",5.9167,5.9583,5.9167,5.9167,3000.0],["1994-07-13",5.9167,6.0,5.9167,6.0,36600.0],["1994-07-14",6.0,6.0833,5.9167,6.0833,43200.0],["1994-07-15",5.9167,6.0833,5.9167,6.0833,73800.0],["1994-07-18",6.0833,6.0833,5.8333,6.0,24000.0],["1994-07-19",5.8333,6.0833,5.8333,5.8333,84300.0],["1994-07-20",6.0833,6.0833,5.5833,5.6667,106200.0],["1994-07-21",5.5833,5.6667,5.4167,5.6667,59700.0],["1994-07-22",5.6667,5.6667,5.5,5.5,12000.0],["1994-07-25",5.6667,5.6667,5.5,5.5,14100.0],["1994-07-26",5.5,5.75,5.4167,5.75,175800.0],["1994-07-27",5.75,5.75,5.5417,5.5417,33600.0],["1994-07-28",5.6667,5.75,5.5833,5.6667,25200.0],["1994-07-29",5.5833,5.75,5.5833,5.75,12000.0],["1994-08-01",5.75,6.0,5.6667,6.0,49200.0],["1994-08-02",6.0,6.0833,5.9167,6.0833,50100.0],["1994-08-03",6.4167,6.5,6.1667,6.1667,201000.0],["1994-08-04",6.4167,6.4167,6.1667,6.1667,21600.0],["1994-08-05",6.0833,6.3333,6.0833,6.3333,30000.0],["1994-08-08",6.3333,6.4167,6.25,6.4167,67500.0],["1994-08-09",6.3333,6.4167,6.25,6.4167,25200.0],["1994-08-10",6.25,6.4167,6.25,6.3333,231000.0],["1994-08-11",6.4167,6.4167,6.25,6.4167,76500.0],["1994-08-12",6.4167,6.4167,6.25,6.3333,46200.0],["1994-08-15",6.4167,6.4167,6.25,6.4167,14100.0],["1994-08-16",6.25,6.625,6.25,6.5833,93900.0],["1994-08-17",6.5833,7.0,6.4167,6.9167,259800.0],["1994-08-18",6.8333,7.25,6.8333,7.1667,430500.0],["1994-08-19",7.25,7.25,6.9167,7.25,169500.0],["1994-08-22",7.1667,7.75,7.0,7.6875,479100.0],["1994-08-23",7.5833,7.75,7.4167,7.75,306000.0],["1994-08-24",7.8333,7.9167,6.8333,7.25,787200.0],["1994-08-25",7.25,7.25,6.8333,7.0833,184200.0],["1994-08-26",6.8333,7.0833,6.6667,6.7083,81300.0],["1994-08-29",6.8333,6.8333,6.4167,6.75,183600.0],["1994-08-30",6.75,6.75,6.5833,6.6042,46200.0],["1994-08-31",6.75,6.9167,6.5833,6.75,180600.0],["1994-09-01",6.9167,6.9375,6.5833,6.9167,76500.0],["1994-09-02",6.6667,6.9167,6.6667,6.7917,6600.0],["1994-09-06",6.6667,7.0833,6.6667,7.0833,45300.0],["1994-09-07",6.8333,7.25,6.8333,7.25,105000.0],["1994-09-08",7.25,7.3333,7.0,7.25,194400.0],["1994-09-09",7.0833,7.25,7.0833,7.0833,98700.0],["1994-09-12",7.25,7.25,7.0833,7.25,63300.0],["1994-09-13",7.1667,7.5,7.1667,7.5,215100.0],["1994-09-14",7.5,7.625,7.3333,7.5833,62400.0],["1994-09-15",7.4167,7.5833,7.4167,7.5833,92700.0],["1994-09-16",7.4167,7.6667,7.3333,7.5,187500.0],["1994-09-19",7.5,7.5833,7.3333,7.4167,74700.0],["1994-09-20",7.5833,7.5833,7.3333,7.4167,80700.0],["1994-09-21",7.3333,7.5,6.9167,7.0833,182100.0],["1994-09-22",6.9167,7.0833,6.9167,7.0833,38400.0],["1994-09-23",6.9167,7.1667,6.9167,7.0,53100.0],["1994-09-26",7.0,7.1667,7.0,7.0,25200.0],["1994-09-27",6.9167,7.1667,6.8333,6.8333,27000.0],["1994-09-28",6.8333,7.0,6.6667,6.9167,58800.0],["1994-09-29",6.9167,7.0833,6.9167,6.9167,66900.0],["1994-09-30",6.9167,7.25,6.9167,7.1667,62100.0],["1994-10-03",7.1667,7.3333,7.1667,7.25,77100.0],["1994-10-04",7.3333,7.5,7.25,7.5,212700.0],["1994-10-05",7.25,7.4167,7.0833,7.1667,208500.0],["1994-10-06",7.1667,7.4167,7.0833,7.0833,191100.0],["1994-10-07",7.25,7.25,7.0,7.1667,10800.0],["1994-10-10",7.1667,7.1667,7.0,7.1667,45600.0],["1994-10-11",7.0,7.25,7.0,7.0833,37200.0],["1994-10-12",7.0833,7.25,7.0,7.0833,33300.0],["1994-10-13",7.0833,7.25,7.0833,7.2083,47100.0],["1994-10-14",7.25,7.4167,7.0833,7.4167,60300.0],["1994-10-17",7.4167,7.4167,7.1667,7.2917,397800.0],["1994-10-18",7.4167,7.4167,7.1667,7.1667,111300.0],["1994-10-19",7.4167,7.4167,7.1667,7.3333,73800.0],["1994-10-20",7.1667,7.4167,7.1667,7.4167,43800.0],["1994-10-21",7.25,7.4167,7.25,7.4167,19500.0],["1994-10-24",7.25,7.4167,7.25,7.25,8400.0],["1994-10-25",7.3333,7.4167,7.25,7.3333,13500.0],["1994-10-26",7.25,7.75,7.25,7.75,127800.0],["1994-10-27",7.75,8.5,7.6667,8.5,539400.0],["1994-10-28",8.5833,9.0833,8.5833,8.9167,714900.0],["1994-10-31",9.0,9.0,8.8333,9.0,224100.0],["1994-11-01",9.0,9.0,8.4167,8.6667,245400.0],["1994-11-02",8.5833,8.8333,8.5833,8.8333,29100.0],["1994-11-03",8.8333,8.8333,8.5833,8.7083,63000.0],["1994-11-04",8.8333,8.8333,8.5833,8.8333,24300.0],["1994-11-07",8.75,8.8333,8.5833,8.5833,92700.0],["1994-11-08",8.5833,9.0,8.5833,8.9167,123300.0],["1994-11-09",9.0,9.0,8.5833,8.75,38100.0],["1994-11-10",8.5833,8.75,8.5833,8.75,78000.0],["1994-11-11",8.75,8.75,8.5833,8.75,19200.0],["1994-11-14",8.75,8.75,8.5833,8.75,15300.0],["1994-11-15",8.5833,8.9167,8.5833,8.8333,54900.0],["1994-11-16",8.8333,8.8333,8.6667,8.6667,14400.0],["1994-11-17",8.8333,8.9167,8.75,8.9167,26700.0],["1994-11-18",8.75,8.9167,8.75,8.75,4500.0],["1994-11-21",8.75,8.8333,8.75,8.8333,214500.0],["1994-11-22",8.8333,8.8333,8.5833,8.5833,75900.0],["1994-11-23",8.5833,8.6667,8.0,8.4167,201300.0],["1994-11-25",8.4167,8.5,8.3333,8.375,106200.0],["1994-11-28",8.4583,8.6667,8.4167,8.4167,140100.0],["1994-11-29",8.5833,8.8333,8.4167,8.5833,58800.0],["1994-11-30",8.5833,9.0,8.5833,9.0,46500.0],["1994-12-01",8.75,9.0,8.75,8.8333,18600.0],["1994-12-02",8.75,9.0833,8.75,9.0,93600.0],["1994-12-05",8.9167,9.0833,8.8333,8.8333,21000.0],["1994-12-06",8.8333,8.9167,8.75,8.75,230400.0],["1994-12-07",8.75,8.9167,8.6667,8.75,45600.0],["1994-12-08",8.5833,8.75,8.1667,8.1667,106800.0],["1994-12-09",8.0833,8.25,7.9167,8.1667,94800.0],["1994-12-12",8.1667,8.3333,8.1667,8.1667,269700.0],["1994-12-13",8.0833,8.1667,7.9167,8.0833,97800.0],["1994-12-14",8.0833,8.1667,7.9167,8.0,184500.0],["1994-12-15",8.5,8.8333,8.3333,8.8333,631500.0],["1994-12-16",8.8333,9.0833,8.6667,9.0833,228000.0],["1994-12-19",9.0833,9.0833,8.9167,9.0833,43200.0],["1994-12-20",8.9167,9.0833,8.8333,8.9167,101700.0],["1994-12-21",8.9167,9.1667,8.9167,9.1667,62700.0],["1994-12-22",9.1667,9.1667,9.0,9.0,58200.0],["1994-12-23",9.0,9.1667,9.0,9.1667,41700.0],["1994-12-27",9.0,9.1667,8.6667,8.9167,132900.0],["1994-12-28",8.75,9.1667,8.75,8.9167,84900.0],["1994-12-29",9.1667,9.5833,8.9167,9.4167,115200.0],["1994-12-30",9.5833,10.0,9.4167,9.9167,335400.0],["1995-01-03",9.9167,9.9167,9.25,9.5,204600.0],["1995-01-04",9.5,9.6667,9.3333,9.6667,74700.0],["1995-01-05",9.6667,9.6667,9.3333,9.5833,84600.0],["1995-01-06",9.3333,9.5833,9.3333,9.4167,167400.0],["1995-01-09",9.5,9.5,9.25,9.25,142800.0],["1995-01-10",9.4167,9.4167,9.25,9.3333,100800.0],["1995-01-11",9.4167,9.4167,9.1667,9.25,72300.0],["1995-01-12",9.4167,9.5833,9.3333,9.4167,84900.0],["1995-01-13",9.5833,9.8333,9.5833,9.5833,164400.0],["1995-01-16",9.5833,9.8333,9.5833,9.7083,60300.0],["1995-01-17",9.8333,9.8333,9.5833,9.8333,69600.0],["1995-01-18",9.8333,9.8333,9.5833,9.8333,39000.0],["1995-01-19",9.5833,9.8333,9.3333,9.6667,35400.0],["1995-01-20",9.5833,9.5833,9.0833,9.4167,31500.0],["1995-01-23",9.1667,9.25,8.9167,9.1667,75300.0],["1995-01-24",9.3333,9.8333,9.25,9.6667,208200.0],["1995-01-25",9.8333,10.0833,9.5833,9.8333,141600.0],["1995-01-26",10.0833,10.25,9.8333,10.25,158700.0],["1995-01-27",10.25,10.25,9.8333,9.875,77400.0],["1995-01-30",10.0,10.0,9.8333,10.0,15000.0],["1995-01-31",9.8333,10.0,9.75,9.75,72000.0],["1995-02-01",9.75,9.9167,9.75,9.75,58200.0],["1995-02-02",9.9167,9.9167,9.75,9.9167,12600.0],["1995-02-03",9.9167,10.0,9.8333,9.8333,59100.0],["1995-02-06",9.9167,9.9167,9.75,9.9167,27300.0],["1995-02-07",9.9167,9.9167,9.6667,9.75,25200.0],["1995-02-08",9.75,9.75,9.5833,9.75,19500.0],["1995-02-09",9.75,9.75,9.5833,9.5833,32100.0],["1995-02-10",9.75,10.25,9.5833,10.1667,242100.0],["1995-02-13",10.1667,10.6667,10.0,10.5833,228300.0],["1995-02-14",10.4167,10.5833,10.3333,10.3333,135000.0],["1995-02-15",10.3333,10.9167,10.3333,10.9167,422400.0],["1995-02-16",10.9167,10.9167,10.75,10.875,263700.0],["1995-02-17",10.9167,10.9167,10.5833,10.6667,180900.0],["1995-02-21",10.5,10.6667,10.25,10.4167,158400.0],["1995-02-22",10.4167,10.75,10.4167,10.75,153300.0],["1995-02-23",10.8333,11.0,10.6667,10.6667,761700.0],["1995-02-24",10.8333,10.8333,10.5833,10.75,39300.0],["1995-02-27",10.75,10.75,10.5833,10.6667,36600.0],["1995-02-28",10.6667,10.6667,10.5,10.6667,44700.0],["1995-03-01",10.75,10.875,10.5,10.6667,90600.0],["1995-03-02",10.9167,10.9167,10.6667,10.8333,117900.0],["1995-03-03",10.9167,11.4167,10.8333,11.4167,283200.0],["1995-03-06",11.4167,11.8333,11.0833,11.75,299700.0],["1995-03-07",11.75,11.75,11.25,11.4167,104700.0],["1995-03-08",11.25,11.6667,11.25,11.5833,206700.0],["1995-03-09",11.4167,11.5833,11.4167,11.5,190200.0],["1995-03-10",11.5,11.9167,11.25,11.9167,532800.0],["1995-03-13",11.9167,12.0833,11.6667,11.9167,306000.0],["1995-03-14",12.0,12.1667,11.9167,12.1667,210000.0],["1995-03-15",12.0,12.4167,12.0,12.25,222000.0],["1995-03-16",12.3333,12.3333,12.0,12.0,145800.0],["1995-03-17",12.1667,12.25,12.0,12.0833,231000.0],["1995-03-20",12.0833,12.25,12.0,12.1667,70200.0],["1995-03-21",12.375,12.375,11.5,11.6875,398600.0],["1995-03-22",11.75,12.0,11.625,11.875,326600.0],["1995-03-23",12.0,12.0,11.75,11.75,178200.0],["1995-03-24",11.875,12.0,11.75,11.875,675400.0],["1995-03-27",11.9375,11.9375,11.125,11.375,397400.0],["1995-03-28",11.375,11.75,11.25,11.5,374200.0],["1995-03-29",11.375,11.5,11.0,11.25,192200.0],["1995-03-30",11.25,11.5,11.125,11.5,122000.0],["1995-03-31",11.375,11.375,10.625,11.375,205000.0],["1995-04-03",11.375,11.625,11.125,11.625,190200.0],["1995-04-04",11.625,11.875,11.25,11.625,250800.0],["1995-04-05",11.75,11.75,11.5,11.5,106200.0],["1995-04-06",11.5,11.75,11.375,11.5625,51800.0],["1995-04-07",11.625,11.625,11.25,11.5,58200.0],["1995-04-10",11.5,11.5,11.125,11.125,57000.0],["1995-04-11",11.375,11.375,10.875,10.875,70800.0],["1995-04-12",11.125,11.125,9.875,10.125,411600.0],["1995-04-13",10.125,10.75,10.125,10.6875,103400.0],["1995-04-17",10.875,10.875,10.5,10.75,32600.0],["1995-04-18",10.5,10.625,10.0,10.0,1770800.0],["1995-04-19",10.25,10.5,10.0,10.25,349600.0],["1995-04-20",10.125,10.375,10.125,10.375,286200.0],["1995-04-21",10.375,10.375,10.125,10.375,156600.0],["1995-04-24",10.125,10.375,10.125,10.25,182000.0],["1995-04-25",10.25,10.875,10.25,10.6875,828200.0],["1995-04-26",10.625,11.25,10.625,11.125,541600.0],["1995-04-27",11.25,11.5,11.0,11.5,472600.0],["1995-04-28",11.5625,11.75,11.125,11.375,463000.0],["1995-05-01",11.375,11.375,10.875,10.875,228600.0],["1995-05-02",11.125,11.125,10.875,11.0,233200.0],["1995-05-03",11.0,11.5,10.875,11.375,311400.0],["1995-05-04",11.25,11.75,11.125,11.25,368400.0],["1995-05-05",11.25,11.5,11.125,11.5,124800.0],["1995-05-08",11.5,11.625,11.25,11.625,333000.0],["1995-05-09",11.625,12.0,11.375,11.5,314200.0],["1995-05-10",11.875,11.875,11.125,11.25,340400.0],["1995-05-11",11.1875,11.375,11.125,11.25,284000.0],["1995-05-12",11.125,12.0,11.125,11.875,438800.0],["1995-05-15",12.125,12.5,11.875,12.25,547400.0],["1995-05-16",12.125,12.5,12.0,12.375,654400.0],["1995-05-17",12.75,12.75,12.375,12.75,1026800.0],["1995-05-18",12.875,13.0,12.25,12.375,1321000.0],["1995-05-19",12.625,12.625,12.0,12.4375,511000.0],["1995-05-22",12.5,12.5,12.25,12.375,306600.0],["1995-05-23",12.5,12.5,12.0,12.0,338000.0],["1995-05-24",12.0,12.375,12.0,12.375,176600.0],["1995-05-25",12.375,12.375,12.0,12.25,196600.0],["1995-05-26",12.25,12.25,11.75,11.875,109200.0],["1995-05-30",12.125,12.125,11.375,11.375,326600.0],["1995-05-31",11.75,11.875,11.125,11.875,315000.0],["1995-06-01",12.0,12.0,11.625,12.0,138000.0],["1995-06-02",11.75,12.0,11.375,11.875,172800.0],["1995-06-05",11.875,12.25,11.625,11.875,190000.0],["1995-06-06",11.75,12.0,11.75,11.75,149000.0],["1995-06-07",12.0,12.0,11.75,12.0,121800.0],["1995-06-08",11.75,12.625,11.75,12.5,273400.0],["1995-06-09",12.5,12.5625,12.25,12.5,267200.0],["1995-06-12",12.5,12.625,12.375,12.5,202600.0],["1995-06-13",12.625,12.625,12.375,12.375,164400.0],["1995-06-14",12.375,12.625,12.375,12.625,179000.0],["1995-06-15",12.625,12.625,12.25,12.25,239200.0],["1995-06-16",12.25,12.5,12.25,12.375,349600.0],["1995-06-19",12.5,12.5,12.25,12.5,433600.0],["1995-06-20",12.25,13.875,12.25,13.6875,2359600.0],["1995-06-21",14.625,14.75,14.0,14.5,1214800.0],["1995-06-22",14.5,14.5,13.75,14.25,567200.0],["1995-06-23",14.125,15.0,14.125,14.8125,389600.0],["1995-06-26",14.75,15.0,14.375,14.625,611800.0],["1995-06-27",14.375,15.0,14.25,14.75,702600.0],["1995-06-28",14.8125,14.875,14.375,14.5625,723400.0],["1995-06-29",14.5,15.5,14.5,15.25,619400.0],["1995-06-30",15.375,15.375,15.125,15.375,186600.0],["1995-07-03",15.0,15.25,15.0,15.25,65600.0],["1995-07-05",15.0,15.75,15.0,15.375,371400.0],["1995-07-06",15.625,15.625,15.375,15.625,174400.0],["1995-07-07",15.625,16.25,15.375,16.25,409800.0],["1995-07-10",16.25,16.875,16.125,16.625,482800.0],["1995-07-11",16.875,16.875,16.375,16.5625,299200.0],["1995-07-12",16.625,16.875,16.375,16.875,605600.0],["1995-07-13",16.875,17.375,16.75,17.375,551800.0],["1995-07-14",16.75,17.125,16.25,17.0625,345600.0],["1995-07-17",16.875,17.25,16.875,17.125,181800.0],["1995-07-18",17.125,17.125,15.875,16.375,276800.0],["1995-07-19",15.5,16.25,14.25,15.125,779800.0],["1995-07-20",15.25,15.875,14.625,15.5,434400.0],["1995-07-21",15.875,16.375,15.5,16.0,250800.0],["1995-07-24",16.25,17.125,16.0,17.125,341600.0],["1995-07-25",17.125,18.125,17.0,17.75,625800.0],["1995-07-26",17.75,18.375,17.75,18.0,451200.0],["1995-07-27",18.125,18.375,17.75,17.875,165400.0],["1995-07-28",17.875,17.875,17.375,17.75,253400.0],["1995-07-31",17.375,17.75,16.875,17.375,218000.0],["1995-08-01",17.375,17.625,17.0,17.0,173200.0],["1995-08-02",17.375,17.375,16.375,16.3828,215400.0],["1995-08-03",16.0,17.125,15.5,17.125,488600.0],["1995-08-04",17.125,17.375,16.875,16.875,130800.0],["1995-08-07",16.875,17.25,16.875,17.25,125600.0],["1995-08-08",17.25,17.625,17.0,17.25,259200.0],["1995-08-09",17.5,17.75,17.375,17.7422,150400.0],["1995-08-10",17.625,17.625,17.25,17.625,134200.0],["1995-08-11",17.625,17.625,17.375,17.625,156400.0],["1995-08-14",17.375,18.25,17.375,18.0625,312800.0],["1995-08-15",18.125,18.25,18.0,18.25,231600.0],["1995-08-16",18.25,19.25,18.125,19.0625,485200.0],["1995-08-17",19.125,20.375,19.0,20.2422,482400.0],["1995-08-18",20.25,20.625,19.875,20.125,505000.0],["1995-08-21",20.125,20.625,19.375,19.9922,595400.0],["1995-08-22",19.125,19.5,18.5,19.125,1021800.0],["1995-08-23",19.125,19.125,18.125,18.7422,442400.0],["1995-08-24",18.75,18.75,18.25,18.25,219600.0],["1995-08-25",18.25,18.875,18.25,18.625,279400.0],["1995-08-28",18.625,18.625,17.875,17.875,301800.0],["1995-08-29",17.875,18.125,16.0,17.125,718000.0],["1995-08-30",17.125,17.75,17.125,17.375,290200.0],["1995-08-31",17.375,17.625,17.375,17.4922,89000.0],["1995-09-01",17.5,17.5,17.25,17.25,120000.0],["1995-09-05",17.25,18.125,17.25,18.0625,404400.0],["1995-09-06",18.5,18.875,18.0,18.5,428000.0],["1995-09-07",18.375,19.3125,18.375,19.125,533400.0],["1995-09-08",19.0,19.25,18.75,18.75,444600.0],["1995-09-11",18.75,19.0,18.375,18.375,123200.0],["1995-09-12",18.375,18.75,18.125,18.625,460800.0],["1995-09-13",18.375,18.625,18.25,18.5,352600.0],["1995-09-14",18.5,18.5,18.25,18.5,109200.0],["1995-09-15",18.125,18.5,17.625,17.625,221600.0],["1995-09-18",17.5,17.75,17.0,17.625,260600.0],["1995-09-19",17.625,17.75,17.25,17.3125,339200.0],["1995-09-20",17.75,17.75,17.375,17.375,291600.0],["1995-09-21",17.625,17.625,17.125,17.1875,179000.0],["1995-09-22",17.375,17.375,17.0,17.0,97000.0],["1995-09-25",17.25,17.25,16.625,16.75,127400.0],["1995-09-26",16.75,17.0,16.5,16.75,127400.0],["1995-09-27",16.625,16.625,15.25,15.625,631600.0],["1995-09-28",15.875,16.875,15.75,16.875,304400.0],["1995-09-29",16.75,17.125,16.75,16.75,143400.0],["1995-10-02",17.0,17.0,16.0,16.0,83600.0],["1995-10-03",15.875,16.0,15.375,15.375,316800.0],["1995-10-04",15.5,15.5,14.4375,14.4375,361800.0],["1995-10-05",14.375,14.875,14.375,14.875,252600.0],["1995-10-06",14.9922,15.0,14.5,14.875,266000.0],["1995-10-09",14.5,14.875,13.125,13.3125,421000.0],["1995-10-10",12.375,12.875,11.625,12.75,852000.0],["1995-10-11",13.125,13.625,12.875,13.4375,347400.0],["1995-10-12",13.75,13.875,13.5,13.75,335600.0],["1995-10-13",13.875,14.25,13.875,14.125,236000.0],["1995-10-16",14.125,14.125,13.25,13.6875,259600.0],["1995-10-17",13.625,14.0,13.625,13.8438,308600.0],["1995-10-18",14.125,15.875,13.875,15.875,610400.0],["1995-10-19",15.5,15.875,15.375,15.875,213200.0],["1995-10-20",15.875,15.875,15.125,15.25,118800.0],["1995-10-23",15.0,15.375,14.75,15.125,103200.0],["1995-10-24",14.75,16.25,14.75,15.5,418600.0],["1995-10-25",15.875,16.25,15.25,15.375,223000.0],["1995-10-26",15.125,15.375,14.625,14.875,166200.0],["1995-10-27",14.625,15.375,14.625,15.25,202600.0],["1995-10-30",15.625,15.75,15.25,15.25,90000.0],["1995-10-31",15.25,15.5,14.75,14.75,135400.0],["1995-11-01",14.875,14.875,14.625,14.6875,129800.0],["1995-11-02",14.625,15.25,14.625,15.0625,112400.0],["1995-11-03",14.875,15.25,14.875,15.0,70400.0],["1995-11-06",15.0078,15.375,14.75,15.25,114400.0],["1995-11-07",15.0,15.0,14.375,14.375,123400.0],["1995-11-08",14.5,15.125,14.375,14.375,139000.0],["1995-11-09",14.625,15.0,14.625,15.0,94600.0],["1995-11-10",14.625,15.125,14.375,14.375,107600.0],["1995-11-13",14.25,14.625,14.0,14.125,78200.0],["1995-11-14",14.0,14.5,13.625,13.875,271800.0],["1995-11-15",13.875,14.0,13.5,13.625,97200.0],["1995-11-16",13.5,13.875,13.25,13.25,148400.0],["1995-11-17",13.625,13.625,13.0,13.25,114800.0],["1995-11-20",13.375,13.625,13.0,13.4375,239000.0],["1995-11-21",13.25,13.625,12.875,13.0,178000.0],["1995-11-22",13.25,13.375,12.875,13.125,53400.0],["1995-11-24",13.0,13.375,13.0,13.25,9000.0],["1995-11-27",13.375,13.75,13.125,13.75,168000.0],["1995-11-28",13.75,14.625,13.5,14.375,217000.0],["1995-11-29",14.5,14.875,14.375,14.5,213800.0],["1995-11-30",14.75,16.0,14.75,15.875,423400.0],["1995-12-01",16.0,16.625,15.75,16.0,534800.0],["1995-12-04",16.25,16.75,16.0,16.375,198600.0],["1995-12-05",16.5,16.5,16.0,16.0,187200.0],["1995-12-06",16.0,16.25,15.25,15.375,238600.0],["1995-12-07",15.0,15.25,14.875,15.125,201400.0],["1995-12-08",15.125,15.25,14.875,15.25,92000.0],["1995-12-11",14.875,15.25,14.75,14.75,68400.0],["1995-12-12",14.75,15.0,13.875,14.25,139800.0],["1995-12-13",14.875,15.125,14.375,14.5,265800.0],["1995-12-14",14.75,15.2422,14.5,15.125,406200.0],["1995-12-15",15.0,15.0,14.25,14.5625,119400.0],["1995-12-18",14.5625,14.5625,13.375,13.375,175800.0],["1995-12-19",13.625,14.375,13.375,14.25,171400.0],["1995-12-20",14.375,15.0,14.125,14.875,339200.0],["1995-12-21",14.875,15.2422,14.5,14.9375,292400.0],["1995-12-22",15.25,15.25,14.75,14.75,93400.0],["1995-12-26",14.75,14.875,14.375,14.75,76600.0],["1995-12-27",14.75,14.75,14.125,14.375,85400.0],["1995-12-28",14.375,14.375,13.75,14.125,118400.0],["1995-12-29",13.875,14.125,13.125,13.375,243800.0],["1996-01-02",13.5,13.5,13.0,13.375,236000.0],["1996-01-03",13.75,13.75,12.75,13.0,137000.0],["1996-01-04",13.125,13.125,11.875,12.125,287400.0],["1996-01-05",12.125,12.875,11.875,12.625,272600.0],["1996-01-08",12.625,12.625,12.25,12.5625,117800.0],["1996-01-09",12.625,12.625,11.625,11.75,130200.0],["1996-01-10",11.375,11.75,10.375,10.375,532400.0],["1996-01-11",11.0,11.125,10.75,11.125,403600.0],["1996-01-12",11.25,11.625,11.0,11.0,131600.0],["1996-01-15",11.125,11.25,10.0625,10.125,164800.0],["1996-01-16",10.125,10.375,9.125,9.625,581600.0],["1996-01-17",9.625,10.25,9.25,9.75,512000.0],["1996-01-18",10.125,10.375,9.875,10.25,169200.0],["1996-01-19",10.25,10.625,10.25,10.3828,462000.0],["1996-01-22",10.5,11.25,10.375,11.125,431600.0],["1996-01-23",11.0,11.375,10.875,11.375,579200.0],["1996-01-24",11.125,12.375,11.125,12.125,722200.0],["1996-01-25",12.375,13.0,12.125,12.25,334800.0],["1996-01-26",12.125,12.625,12.125,12.625,119600.0],["1996-01-29",12.25,12.625,12.125,12.25,96200.0],["1996-01-30",12.0,12.5,11.875,12.125,274200.0],["1996-01-31",12.375,12.375,11.75,12.125,275600.0],["1996-02-01",12.25,12.375,11.875,11.875,305200.0],["1996-02-02",12.375,13.0,11.875,12.9922,300400.0],["1996-02-05",13.0,13.875,12.625,13.375,396600.0],["1996-02-06",13.375,14.0,13.375,13.75,343800.0],["1996-02-07",13.75,13.9375,12.875,12.875,389000.0],["1996-02-08",13.0,13.0,12.25,12.5,298200.0],["1996-02-09",12.375,12.75,12.25,12.5,355400.0],["1996-02-12",12.5,12.5,12.25,12.3125,175600.0],["1996-02-13",11.25,12.375,10.75,12.0,561000.0],["1996-02-14",12.0,12.125,11.375,11.625,256200.0],["1996-02-15",11.375,11.625,11.25,11.375,290400.0],["1996-02-16",11.375,11.875,11.375,11.75,270200.0],["1996-02-20",11.75,11.75,11.375,11.5,148200.0],["1996-02-21",11.375,12.25,11.375,12.25,493000.0],["1996-02-22",12.25,12.25,11.25,11.25,852800.0],["1996-02-23",11.625,11.875,11.25,11.75,299600.0],["1996-02-26",11.75,11.75,11.375,11.5,199400.0],["1996-02-27",11.5,11.75,11.0,11.375,538000.0],["1996-02-28",11.125,11.625,11.125,11.625,130800.0],["1996-02-29",11.375,11.625,10.875,11.0,205200.0],["1996-03-01",10.75,11.125,10.75,10.75,66600.0],["1996-03-04",10.75,11.125,10.75,11.125,110000.0],["1996-03-05",10.75,11.125,10.75,10.75,113600.0],["1996-03-06",10.75,11.0,10.75,10.8125,132000.0],["1996-03-07",10.75,11.0,10.5,10.625,227000.0],["1996-03-08",10.5,10.5,9.25,9.375,702800.0],["1996-03-11",9.375,9.75,9.125,9.75,726400.0],["1996-03-12",9.75,10.5,9.5,10.5,280200.0],["1996-03-13",10.625,10.625,10.125,10.125,318200.0],["1996-03-14",10.375,10.375,9.875,10.0,141800.0],["1996-03-15",10.25,10.25,9.875,10.125,186200.0],["1996-03-18",10.125,10.875,10.0,10.875,715800.0],["1996-03-19",11.0,11.25,10.875,11.0,597800.0],["1996-03-20",10.875,11.125,10.5,10.75,335800.0],["1996-03-21",10.75,10.75,10.25,10.625,620800.0],["1996-03-22",10.625,10.625,10.25,10.625,77400.0],["1996-03-25",10.25,10.625,10.25,10.25,79600.0],["1996-03-26",10.3125,10.75,10.25,10.5,547800.0],["1996-03-27",10.75,10.75,10.375,10.5,53600.0],["1996-03-28",10.375,10.75,10.375,10.75,97200.0],["1996-03-29",10.75,10.875,10.375,10.6562,138000.0],["1996-04-01",10.875,11.0,10.5,11.0,74800.0],["1996-04-02",10.625,11.125,10.625,11.0,110600.0],["1996-04-03",11.125,11.25,10.75,11.0,90400.0],["1996-04-04",10.875,11.25,10.875,11.25,60200.0],["1996-04-08",10.875,11.25,10.375,11.0,185200.0],["1996-04-09",11.0,11.125,10.625,10.75,80200.0],["1996-04-10",11.1172,12.0,10.75,11.625,395000.0],["1996-04-11",11.25,11.75,11.0,11.125,169600.0],["1996-04-12",11.125,11.625,11.125,11.25,136400.0],["1996-04-15",11.25,11.625,11.25,11.6172,186600.0],["1996-04-16",12.25,12.25,11.625,11.75,296400.0],["1996-04-17",11.875,11.875,11.125,11.125,244200.0],["1996-04-18",11.5,11.5,11.125,11.25,102200.0],["1996-04-19",11.5,11.5,11.125,11.25,169800.0],["1996-04-22",11.5,11.625,11.125,11.625,225000.0],["1996-04-23",11.625,12.75,11.375,12.25,804000.0],["1996-04-24",12.25,12.75,12.125,12.75,381400.0],["1996-04-25",12.875,13.375,12.5,13.125,398200.0],["1996-04-26",13.3672,13.5,13.125,13.375,219000.0],["1996-04-29",13.5,13.5,13.0,13.0,182800.0],["1996-04-30",13.0,13.375,13.0,13.1875,251800.0],["1996-05-01",13.0,13.5,13.0,13.0,201000.0],["1996-05-02",13.4922,13.5,13.125,13.375,315200.0],["1996-05-03",13.5,13.5,13.125,13.4922,96400.0],["1996-05-06",13.125,13.875,13.125,13.625,260400.0],["1996-05-07",13.75,14.0,13.5,13.5,267000.0],["1996-05-08",13.75,14.125,13.375,13.625,413200.0],["1996-05-09",14.0,14.0,13.625,13.625,97800.0],["1996-05-10",13.75,14.125,13.625,13.75,166600.0],["1996-05-13",14.125,14.75,13.75,14.5625,296200.0],["1996-05-14",14.875,14.875,14.375,14.375,317600.0],["1996-05-15",14.375,14.625,14.25,14.3125,237600.0],["1996-05-16",14.5,14.5,14.125,14.5,136600.0],["1996-05-17",14.5,14.5,14.125,14.125,158600.0],["1996-05-20",14.125,14.5,13.75,13.75,176200.0],["1996-05-21",14.125,14.25,13.75,13.875,197600.0],["1996-05-22",13.875,14.25,12.875,13.375,533800.0],["1996-05-23",13.875,14.375,13.25,13.875,486000.0],["1996-05-24",13.5,14.125,13.5,13.625,207600.0],["1996-05-28",13.625,14.125,13.625,13.875,250000.0],["1996-05-29",14.125,14.625,13.875,14.5,451000.0],["1996-05-30",14.625,14.75,14.375,14.4375,370200.0],["1996-05-31",14.75,15.0,14.375,14.875,251000.0],["1996-06-03",14.6875,15.0,14.625,14.625,116000.0],["1996-06-04",14.625,15.0,14.625,15.0,143800.0],["1996-06-05",15.0,15.0,13.875,14.5,369400.0],["1996-06-06",14.375,14.625,14.375,14.375,235800.0],["1996-06-07",13.875,14.25,13.625,14.25,110400.0],["1996-06-10",13.875,14.25,13.875,14.25,39600.0],["1996-06-11",14.25,14.375,13.875,14.0,143800.0],["1996-06-12",14.0,14.375,14.0,14.375,85200.0],["1996-06-13",14.375,14.375,14.0,14.0,133200.0],["1996-06-14",14.0,14.375,14.0,14.25,146600.0],["1996-06-17",14.125,14.7422,14.0,14.0,290800.0],["1996-06-18",14.0,14.25,13.375,13.375,281000.0],["1996-06-19",13.625,13.625,13.25,13.5,209800.0],["1996-06-20",13.375,13.5625,13.375,13.5625,142600.0],["1996-06-21",13.25,13.5625,13.1875,13.1875,482600.0],["1996-06-24",13.1875,13.5,13.1875,13.1875,88000.0],["1996-06-25",13.1875,13.5,13.1875,13.1875,66000.0],["1996-06-26",13.1875,13.625,13.1875,13.25,136200.0],["1996-06-27",13.625,13.75,13.25,13.5,92000.0],["1996-06-28",13.625,13.625,13.125,13.125,94400.0],["1996-07-01",13.125,13.75,13.125,13.75,75000.0],["1996-07-02",13.875,13.875,13.625,13.875,55000.0],["1996-07-03",13.625,13.875,13.375,13.375,43600.0],["1996-07-05",13.375,13.5,13.125,13.5,40200.0],["1996-07-08",13.375,13.625,13.375,13.5625,79200.0],["1996-07-09",13.375,13.875,13.375,13.625,197000.0],["1996-07-10",13.5,13.875,13.375,13.4375,261800.0],["1996-07-11",13.375,13.5,11.875,12.5,220800.0],["1996-07-12",12.25,12.625,11.5,11.875,152600.0],["1996-07-15",11.875,11.875,9.875,9.875,193200.0],["1996-07-16",10.375,10.75,9.875,10.75,360800.0],["1996-07-17",11.0,12.875,11.0,12.375,433400.0],["1996-07-18",12.5,13.0,11.75,11.875,183200.0],["1996-07-19",11.875,12.0,11.125,11.625,126800.0],["1996-07-22",11.375,12.0,11.375,11.8125,54000.0],["1996-07-23",12.0,12.0,11.125,11.125,133800.0],["1996-07-24",10.625,11.625,10.25,11.0,254000.0],["1996-07-25",11.5,11.5,11.125,11.25,74600.0],["1996-07-26",11.5,12.125,11.125,11.875,217000.0],["1996-07-29",12.0,12.0,11.5,11.625,90800.0],["1996-07-30",11.625,12.125,11.625,11.75,159000.0],["1996-07-31",11.75,12.375,11.75,12.375,118800.0],["1996-08-01",12.0,12.875,12.0,12.5,163000.0],["1996-08-02",12.875,14.375,12.875,13.5,666800.0],["1996-08-05",13.25,13.5,13.25,13.375,73600.0],["1996-08-06",13.125,13.5,13.0,13.3125,142200.0],["1996-08-07",13.5,13.5,12.75,13.375,153800.0],["1996-08-08",13.0,13.375,13.0,13.25,52200.0],["1996-08-09",13.0,13.0,12.75,13.0,82200.0],["1996-08-12",12.75,13.25,12.75,13.1875,90400.0],["1996-08-13",13.0,13.25,12.875,13.25,62400.0],["1996-08-14",13.25,13.25,13.0,13.0,44000.0],["1996-08-15",13.375,13.375,12.875,13.0,78800.0],["1996-08-16",13.0,13.0,12.8125,12.9375,56600.0],["1996-08-19",12.8125,13.0,12.5,12.875,93000.0],["1996-08-20",13.25,13.5,12.0,12.75,247600.0],["1996-08-21",12.25,12.625,12.25,12.5,102800.0],["1996-08-22",12.25,12.5625,12.25,12.375,61400.0],["1996-08-23",12.375,13.0,12.375,12.625,78400.0],["1996-08-26",12.625,13.125,12.625,12.625,36200.0],["1996-08-27",12.75,13.125,12.75,13.125,25400.0],["1996-08-28",13.375,13.75,13.0,13.625,173400.0],["1996-08-29",13.875,13.875,13.125,13.5,332400.0],["1996-08-30",13.25,13.875,13.125,13.875,158400.0],["1996-09-03",13.625,14.125,13.125,13.75,248200.0],["1996-09-04",14.125,14.125,13.75,13.875,191800.0],["1996-09-05",13.875,14.125,13.625,13.8125,349600.0],["1996-09-06",13.75,14.0,13.75,14.0,136800.0],["1996-09-09",13.8125,14.25,13.8125,14.25,387600.0],["1996-09-10",14.125,14.875,13.875,14.5,372600.0],["1996-09-11",14.5,14.75,14.25,14.5625,287200.0],["1996-09-12",14.5,15.0,14.25,14.8125,334200.0],["1996-09-13",14.9922,16.125,14.75,15.25,864000.0],["1996-09-16",15.375,15.375,14.875,14.875,220000.0],["1996-09-17",15.25,15.375,14.875,15.0,165000.0],["1996-09-18",14.875,15.125,14.75,14.75,114400.0],["1996-09-19",14.625,15.0,14.625,15.0,110000.0],["1996-09-20",14.625,15.0,14.625,14.625,63000.0],["1996-09-23",15.0,15.0,14.625,14.625,77600.0],["1996-09-24",14.625,15.0,14.625,15.0,52400.0],["1996-09-25",14.625,15.625,14.625,15.375,226600.0],["1996-09-26",15.375,15.625,15.125,15.5,273400.0],["1996-09-27",15.25,15.625,15.125,15.375,402000.0],["1996-09-30",15.625,15.625,15.25,15.5,79800.0],["1996-10-01",15.25,15.5,15.125,15.125,282200.0],["1996-10-02",15.125,15.5,15.125,15.4375,250000.0],["1996-10-03",15.125,15.375,15.125,15.375,101200.0],["1996-10-04",15.5,15.75,15.25,15.75,277800.0],["1996-10-07",15.75,16.625,15.375,16.625,256200.0],["1996-10-08",16.625,17.125,16.25,16.625,633600.0],["1996-10-09",16.5,17.125,16.5,16.625,281400.0],["1996-10-10",17.0,17.0,16.625,16.8125,193400.0],["1996-10-11",16.875,17.125,16.75,17.0625,178200.0],["1996-10-14",16.875,17.5,16.875,17.5,155800.0],["1996-10-15",17.375,17.625,16.75,16.75,264600.0],["1996-10-16",16.75,17.125,16.75,16.8125,138600.0],["1996-10-17",16.75,17.125,16.75,16.8125,63400.0],["1996-10-18",16.75,17.125,16.625,16.6875,144400.0],["1996-10-21",16.75,17.0,16.625,17.0,54200.0],["1996-10-22",16.625,16.875,16.5,16.5,237800.0],["1996-10-23",16.5,16.75,16.0,16.125,101200.0],["1996-10-24",15.875,16.25,15.5,16.0,309600.0],["1996-10-25",15.0,15.5,13.5,14.5,1215000.0],["1996-10-28",14.375,14.625,13.75,13.8125,291200.0],["1996-10-29",14.0,14.0,13.25,13.375,514800.0],["1996-10-30",13.375,13.625,12.875,13.125,200800.0],["1996-10-31",12.875,13.625,12.875,13.5,373000.0],["1996-11-01",13.5,13.5,11.75,12.625,672000.0],["1996-11-04",12.375,12.625,11.75,12.125,381400.0],["1996-11-05",12.0,12.375,11.75,12.0625,565600.0],["1996-11-06",12.5,13.25,12.5,13.0,445400.0],["1996-11-07",13.125,13.625,13.125,13.25,376000.0],["1996-11-08",13.25,13.625,13.0,13.5,173400.0],["1996-11-11",13.5,14.375,13.25,14.25,340200.0],["1996-11-12",14.625,14.75,14.0,14.0,218000.0],["1996-11-13",14.125,14.125,13.25,13.625,148200.0],["1996-11-14",13.625,13.75,13.375,13.5,190800.0],["1996-11-15",13.5,13.5,13.375,13.5,51000.0],["1996-11-18",13.375,13.75,13.125,13.625,125000.0],["1996-11-19",13.75,14.0,13.5,14.0,98800.0],["1996-11-20",14.0,14.0,13.625,14.0,82600.0],["1996-11-21",13.625,13.9922,13.25,13.5,246400.0],["1996-11-22",13.5,15.0,13.25,14.625,914000.0],["1996-11-25",14.875,15.75,14.5,15.5625,447800.0],["1996-11-26",15.375,16.125,15.0,15.125,817800.0],["1996-11-27",15.375,15.375,14.875,15.125,140600.0],["1996-11-29",15.125,15.75,15.125,15.75,105200.0],["1996-12-02",15.5,15.75,15.0,15.5,139000.0],["1996-12-03",15.625,16.125,15.375,15.375,176800.0],["1996-12-04",15.375,15.5,15.0,15.0,230600.0],["1996-12-05",15.0,16.375,15.0,15.6875,410600.0],["1996-12-06",14.625,15.625,14.5,15.375,392400.0],["1996-12-09",15.25,16.0,15.25,15.7422,188400.0],["1996-12-10",15.875,16.75,15.125,15.125,1576200.0],["1996-12-11",14.375,14.875,13.625,14.25,1040800.0],["1996-12-12",13.875,14.125,13.5,13.75,557200.0],["1996-12-13",13.625,13.875,13.375,13.5,295400.0],["1996-12-16",13.375,13.75,13.375,13.625,229600.0],["1996-12-17",13.25,13.625,13.125,13.5,243800.0],["1996-12-18",13.375,13.625,13.25,13.25,174200.0],["1996-12-19",13.25,13.5,12.25,12.5,551200.0],["1996-12-20",12.5,12.75,12.25,12.5,229800.0],["1996-12-23",12.375,12.75,12.375,12.625,642000.0],["1996-12-24",12.625,12.625,12.375,12.4375,259600.0],["1996-12-26",12.75,12.75,11.875,12.25,845600.0],["1996-12-27",12.375,12.75,12.25,12.625,784000.0],["1996-12-30",12.5,12.875,12.5,12.75,123400.0],["1996-12-31",13.0,14.125,12.75,13.625,447400.0],["1997-01-02",13.625,14.125,13.5,14.0,238200.0],["1997-01-03",14.125,14.125,13.75,13.9375,383200.0],["1997-01-06",14.125,14.875,13.75,14.25,672600.0],["1997-01-07",14.25,15.5,14.25,15.0,583600.0],["1997-01-08",15.0,16.125,15.0,15.75,1156200.0],["1997-01-09",15.75,15.875,15.375,15.625,437600.0],["1997-01-10",15.375,16.25,15.125,16.0,418000.0],["1997-01-13",16.0,16.625,16.0,16.375,345600.0],["1997-01-14",16.375,16.875,16.375,16.875,1685800.0],["1997-01-15",16.75,17.125,16.75,17.0,518600.0],["1997-01-16",16.875,17.25,16.875,17.0,344200.0],["1997-01-17",17.0,17.5,17.0,17.3125,461200.0],["1997-01-20",17.3125,18.0,17.25,17.75,594600.0],["1997-01-21",17.75,19.375,17.75,19.125,883400.0],["1997-01-22",19.375,19.375,18.625,19.0312,1114200.0],["1997-01-23",19.125,19.375,18.75,19.0,830000.0],["1997-01-24",19.125,19.125,18.125,18.4375,858200.0],["1997-01-27",18.25,18.5,17.875,18.0,446600.0],["1997-01-28",18.375,18.375,18.0,18.1875,186600.0],["1997-01-29",18.125,18.625,18.125,18.625,200000.0],["1997-01-30",18.25,19.0,18.25,18.75,191000.0],["1997-01-31",18.75,20.125,18.75,19.0,810600.0],["1997-02-03",19.0,19.25,17.875,18.1875,337800.0],["1997-02-04",18.125,18.125,17.6875,18.125,205400.0],["1997-02-05",18.0,18.0625,16.875,16.875,210800.0],["1997-02-06",16.875,17.25,16.375,16.75,315200.0],["1997-02-07",16.625,18.375,16.625,18.0,1240600.0],["1997-02-10",17.75,18.125,17.25,17.625,296800.0],["1997-02-11",17.0,18.25,16.625,18.1875,367200.0],["1997-02-12",18.5,19.125,18.25,18.75,778800.0],["1997-02-13",18.875,19.0,17.625,18.0625,677600.0],["1997-02-14",17.875,18.25,17.6875,17.875,317200.0],["1997-02-18",17.875,18.375,17.875,18.125,260800.0],["1997-02-19",18.25,18.25,17.625,17.8125,102000.0],["1997-02-20",17.625,17.8125,16.0,16.625,347200.0],["1997-02-21",16.625,17.125,16.5,17.125,238600.0],["1997-02-24",16.9375,17.625,16.9375,17.375,242800.0],["1997-02-25",17.375,17.75,17.125,17.5,350200.0],["1997-02-26",17.5,17.5,17.0,17.125,223800.0],["1997-02-27",17.375,17.375,17.0,17.0625,140600.0],["1997-02-28",17.0,17.625,17.0,17.25,253600.0],["1997-03-03",17.375,17.875,17.25,17.5,150800.0],["1997-03-04",17.5,17.625,17.25,17.5,212400.0],["1997-03-05",17.3125,17.75,17.3125,17.4375,321800.0],["1997-03-06",17.4375,17.625,17.4375,17.4375,68200.0],["1997-03-07",17.4375,17.875,17.4375,17.5,41200.0],["1997-03-10",17.375,17.4375,17.25,17.25,153600.0],["1997-03-11",17.25,17.25,16.25,16.625,404200.0],["1997-03-12",16.4375,16.5,16.1875,16.1875,124000.0],["1997-03-13",16.375,16.375,15.8125,16.125,94400.0],["1997-03-14",16.0,16.5,15.75,16.0,267400.0],["1997-03-17",15.625,15.75,15.5,15.75,126200.0],["1997-03-18",15.75,15.75,15.5,15.6875,60800.0],["1997-03-19",15.5,15.75,14.75,14.75,127000.0],["1997-03-20",14.875,15.0,14.5,14.875,180600.0],["1997-03-21",14.875,15.125,14.5,14.625,138800.0],["1997-03-24",14.875,14.875,14.0625,14.1875,108600.0],["1997-03-25",14.5,15.125,14.1875,14.625,300000.0],["1997-03-26",14.875,15.1875,14.8125,15.0625,216400.0],["1997-03-27",15.125,15.125,14.625,14.8125,308800.0],["1997-03-31",14.9375,15.0,14.625,14.6875,144600.0],["1997-04-01",14.625,14.75,13.75,13.875,249200.0],["1997-04-02",13.8125,14.25,13.125,13.75,262400.0],["1997-04-03",13.75,14.5,13.75,14.125,151600.0],["1997-04-04",14.0,15.125,14.0,14.875,254400.0],["1997-04-07",15.25,15.875,15.0,15.5625,826600.0],["1997-04-08",15.5,15.625,15.125,15.5,120200.0],["1997-04-09",15.5,15.5,15.1875,15.375,1074200.0],["1997-04-10",15.75,16.5,15.5,15.875,418200.0],["1997-04-11",15.625,15.875,15.625,15.75,257600.0],["1997-04-14",15.625,16.0,15.375,15.875,215600.0],["1997-04-15",15.9375,16.125,15.75,15.75,242200.0],["1997-04-16",15.75,16.0,15.75,15.875,602400.0],["1997-04-17",15.875,15.875,15.75,15.75,188800.0],["1997-04-18",15.75,16.25,15.75,16.0625,218400.0],["1997-04-21",16.25,16.375,15.875,16.0,148200.0],["1997-04-22",16.125,16.125,15.375,15.4375,331600.0],["1997-04-23",15.375,15.625,15.375,15.625,143400.0],["1997-04-24",15.5,16.625,15.5,16.375,641000.0],["1997-04-25",16.3125,16.75,15.875,15.875,410200.0],["1997-04-28",15.875,16.75,15.75,16.625,302800.0],["1997-04-29",16.5,17.375,16.1875,16.875,750200.0],["1997-04-30",16.625,17.375,16.5,17.3125,636600.0],["1997-05-01",17.125,17.625,16.9375,17.25,152000.0],["1997-05-02",17.3125,17.5625,17.25,17.5,268000.0],["1997-05-05",17.5625,20.0,17.3125,19.8125,1372200.0],["1997-05-06",19.625,20.0,19.0,19.6875,1155200.0],["1997-05-07",19.5,20.25,19.0625,19.875,948600.0],["1997-05-08",19.8125,20.375,19.75,20.1875,1803000.0],["1997-05-09",20.1875,21.25,20.125,21.125,796400.0],["1997-05-12",21.0625,22.25,20.875,21.0625,1270800.0],["1997-05-13",21.0625,21.3125,20.25,20.875,1200400.0],["1997-05-14",21.3125,22.375,21.0,22.375,843400.0],["1997-05-15",22.125,23.375,21.375,23.375,1451000.0],["1997-05-16",23.0,23.5625,22.625,22.9375,850200.0],["1997-05-19",22.875,23.125,22.75,22.9375,444400.0],["1997-05-20",23.0,23.3125,22.75,22.9375,622600.0],["1997-05-21",23.125,23.375,22.75,23.1562,585000.0],["1997-05-22",23.0625,23.25,22.375,22.4062,563000.0],["1997-05-23",22.5,22.75,21.875,22.5625,1487800.0],["1997-05-27",22.5,23.625,22.4375,23.5,872600.0],["1997-05-28",23.375,24.3125,23.375,23.75,835400.0],["1997-05-29",23.625,24.0,22.75,23.0,315400.0],["1997-05-30",22.375,23.0625,22.0,22.3125,594200.0],["1997-06-02",22.25,22.375,21.75,22.3125,517600.0],["1997-06-03",22.0,22.75,21.875,22.5,327200.0],["1997-06-04",22.375,22.4375,21.25,21.375,766400.0],["1997-06-05",21.3125,22.25,21.3125,21.875,636400.0],["1997-06-06",22.0625,22.6875,21.9375,22.625,242400.0],["1997-06-09",22.75,22.75,21.8438,21.9688,157000.0],["1997-06-10",22.0,22.1875,21.25,21.25,457400.0],["1997-06-11",21.5,21.5,20.375,20.5625,1098400.0],["1997-06-12",20.5625,20.6875,19.875,20.625,525800.0],["1997-06-13",20.625,20.75,19.75,20.625,618000.0],["1997-06-16",20.5,20.8125,20.375,20.5625,125200.0],["1997-06-17",20.625,20.9375,20.125,20.125,934200.0],["1997-06-18",20.0,20.25,19.625,20.125,380200.0],["1997-06-19",20.25,21.625,20.0625,21.5625,620000.0],["1997-06-20",21.5625,22.625,21.5,22.0,1363400.0],["1997-06-23",22.0,22.0,21.3125,21.375,351600.0],["1997-06-24",21.5,21.875,20.75,21.5625,450200.0],["1997-06-25",21.5625,22.9375,21.4375,22.5,830000.0],["1997-06-26",22.375,22.75,21.8125,22.625,287800.0],["1997-06-27",22.625,23.0625,22.4375,23.0,257600.0],["1997-06-30",23.0,23.875,22.375,23.875,444800.0],["1997-07-01",23.5,24.4375,23.375,24.125,419000.0],["1997-07-02",24.125,24.5625,23.0,23.375,421400.0],["1997-07-03",23.4375,23.6875,22.8125,22.875,131800.0],["1997-07-07",23.125,23.5625,22.75,22.875,176800.0],["1997-07-08",22.75,24.25,22.75,24.125,432400.0],["1997-07-09",24.25,24.8125,24.125,24.5,312400.0],["1997-07-10",24.375,24.875,23.0625,24.375,407600.0],["1997-07-11",24.375,25.0625,23.375,24.375,1191600.0],["1997-07-14",24.5625,25.3125,24.1875,24.5625,371000.0],["1997-07-15",24.8125,25.4375,24.5,24.9375,655200.0],["1997-07-16",24.9375,26.625,24.9375,26.1875,1058600.0],["1997-07-17",26.0,26.25,25.0,25.0,399000.0],["1997-07-18",24.875,25.6875,24.5,25.5,376600.0],["1997-07-21",25.5625,25.625,24.5,24.625,194200.0],["1997-07-22",24.875,25.75,24.6875,25.375,292200.0],["1997-07-23",25.8125,27.125,25.625,27.0,827400.0],["1997-07-24",26.875,26.875,25.5312,26.8125,548800.0],["1997-07-25",26.75,26.875,26.0,26.5,171800.0],["1997-07-28",26.625,26.8125,25.8438,26.8125,242000.0],["1997-07-29",26.5,27.5,26.125,26.1562,304400.0],["1997-07-30",26.125,26.75,26.0,26.4375,220200.0],["1997-07-31",26.5,27.625,26.375,27.5,447800.0],["1997-08-01",27.125,28.5,27.125,28.25,1098800.0],["1997-08-04",27.875,28.5,27.5,27.6875,424200.0],["1997-08-05",27.6875,29.25,27.6875,29.125,378200.0],["1997-08-06",29.0,30.0,28.9375,29.625,713600.0],["1997-08-07",29.75,29.9375,29.0625,29.4375,526600.0],["1997-08-08",29.0,29.5,28.8125,29.375,449800.0],["1997-08-11",29.625,29.75,28.875,29.75,455600.0],["1997-08-12",29.8438,29.9375,29.3438,29.5,251200.0],["1997-08-13",29.75,29.875,29.0,29.0625,351600.0],["1997-08-14",29.0,29.625,28.875,29.5,333800.0],["1997-08-15",29.375,29.75,29.0625,29.25,225200.0],["1997-08-18",29.625,30.625,29.5,30.1875,834600.0],["1997-08-19",30.375,30.875,29.9375,30.6875,625000.0],["1997-08-20",30.5,31.4375,30.1875,31.375,507800.0],["1997-08-21",31.3125,32.0625,30.5,30.5625,408400.0],["1997-08-22",30.0,30.875,30.0,30.875,178800.0],["1997-08-25",30.875,31.0,30.6875,30.8125,84800.0],["1997-08-26",30.625,31.0,28.75,30.125,919000.0],["1997-08-27",30.25,30.75,29.4375,30.0,602600.0],["1997-08-28",29.5,29.6875,28.25,29.1875,696000.0],["1997-08-29",29.6875,29.6875,29.1875,29.5,144600.0],["1997-09-02",29.125,29.75,29.125,29.375,298600.0],["1997-09-03",29.5,29.625,29.0625,29.125,307600.0],["1997-09-04",28.875,29.0625,28.125,28.125,642000.0],["1997-09-05",28.5,28.625,28.125,28.5,344600.0],["1997-09-08",28.625,29.0,28.0,28.125,315000.0],["1997-09-09",28.0625,28.4375,28.0625,28.375,286600.0],["1997-09-10",28.375,28.5,26.75,27.1875,469600.0],["1997-09-11",27.0,27.3125,25.875,26.5,634000.0],["1997-09-12",26.375,28.0,26.375,27.125,665000.0],["1997-09-15",27.75,28.5625,27.6875,28.0,1009800.0],["1997-09-16",27.8125,28.25,27.0625,28.0,901200.0],["1997-09-17",28.375,29.125,28.125,28.625,439000.0],["1997-09-18",28.8125,29.875,28.8125,29.5,569400.0],["1997-09-19",29.375,30.125,29.125,30.0,315000.0],["1997-09-22",29.875,30.8125,29.875,30.5,290600.0],["1997-09-23",30.5,30.5,29.5,30.375,266600.0],["1997-09-24",30.125,30.5625,28.6875,28.6875,276600.0],["1997-09-25",28.9375,29.25,28.0,29.0,293600.0],["1997-09-26",29.25,29.75,28.3125,28.5,324800.0],["1997-09-29",28.625,29.125,28.125,29.0625,512200.0],["1997-09-30",29.0625,30.5,28.6875,30.2812,597800.0],["1997-10-01",30.0625,30.3125,29.0625,29.375,373000.0],["1997-10-02",29.625,30.0625,29.125,29.5,135000.0],["1997-10-03",29.75,30.0,28.875,28.9375,158600.0],["1997-10-06",28.9375,29.375,28.5625,29.0,194800.0],["1997-10-07",29.0625,29.5,28.875,29.125,136400.0],["1997-10-08",29.125,30.375,28.75,29.5,612400.0],["1997-10-09",29.5,30.1875,29.3125,29.4375,185200.0],["1997-10-10",29.125,29.9375,29.0,29.375,133800.0],["1997-10-13",29.6875,29.6875,29.0625,29.375,67800.0],["1997-10-14",29.5,29.5,28.6875,28.875,210000.0],["1997-10-15",28.375,28.75,27.875,28.125,328800.0],["1997-10-16",28.25,28.25,26.0,26.5,521200.0],["1997-10-17",26.0,26.5,24.4375,25.25,836400.0],["1997-10-20",25.625,25.8125,22.875,23.875,2816600.0],["1997-10-21",24.1875,24.6875,23.9062,24.3125,1206200.0],["1997-10-22",24.4375,24.4375,23.8125,23.8125,649600.0],["1997-10-23",23.25,23.25,21.875,23.0,1421800.0],["1997-10-24",23.1875,23.1875,20.25,20.75,1457000.0],["1997-10-27",20.625,20.9375,17.5625,17.5625,1262000.0],["1997-10-28",17.0625,21.75,16.75,20.3125,2022400.0],["1997-10-29",21.25,23.0,21.1875,21.8125,2645400.0],["1997-10-30",21.125,22.625,20.6875,20.7812,935000.0],["1997-10-31",21.125,21.8125,21.0,21.4375,816200.0],["1997-11-03",22.0,22.6875,21.5,22.5,593800.0],["1997-11-04",22.125,22.4375,21.75,22.0,585000.0],["1997-11-05",22.3125,24.3125,22.1875,23.875,1572400.0],["1997-11-06",24.0,24.125,22.9375,23.375,793200.0],["1997-11-07",22.25,23.375,21.625,22.25,731200.0],["1997-11-10",22.5,23.6875,22.5,22.9375,585400.0],["1997-11-11",22.5,22.9375,22.5,22.625,594400.0],["1997-11-12",22.5,22.625,20.0,20.375,453000.0],["1997-11-13",21.125,21.75,20.3125,21.625,316600.0],["1997-11-14",22.25,23.0,22.1562,22.9375,329200.0],["1997-11-17",23.4375,23.875,23.0,23.1562,227800.0],["1997-11-18",23.5,23.6875,22.1875,23.125,343000.0],["1997-11-19",23.3125,23.5,23.0,23.4375,190800.0],["1997-11-20",23.2188,23.75,23.2188,23.625,244000.0],["1997-11-21",24.0,24.5,23.1562,23.1875,500800.0],["1997-11-24",23.0625,23.125,22.5,22.5,104600.0],["1997-11-25",22.75,23.1875,21.75,22.1875,323800.0],["1997-11-26",22.375,23.375,22.2812,23.125,331000.0],["1997-11-28",23.25,24.125,23.125,23.875,238800.0],["1997-12-01",24.5,25.0,24.25,24.625,361200.0],["1997-12-02",24.0,24.875,23.25,23.375,184000.0],["1997-12-03",23.875,23.875,22.0,22.625,313500.0],["1997-12-04",23.25,23.5,22.0,22.625,210500.0],["1997-12-05",22.25,22.875,22.125,22.625,302800.0],["1997-12-08",22.875,25.75,22.375,25.25,715000.0],["1997-12-09",25.25,25.375,23.5,24.5,259600.0],["1997-12-10",24.5,24.875,21.625,23.0,711400.0],["1997-12-11",21.5,22.875,20.8125,21.5,602100.0],["1997-12-12",21.625,22.5,19.0,19.0625,825200.0],["1997-12-15",19.375,21.5,18.0,20.75,752500.0],["1997-12-16",20.75,22.25,20.0,22.25,367500.0],["1997-12-17",22.5,22.625,21.125,21.125,277300.0],["1997-12-18",19.25,21.5,19.25,21.25,400200.0],["1997-12-19",20.875,22.5,20.0,22.3125,609200.0],["1997-12-22",22.5,23.875,21.75,23.375,446800.0],["1997-12-23",23.4375,24.25,22.875,23.0,187700.0],["1997-12-24",23.5,23.5,21.875,22.375,86800.0],["1997-12-26",21.75,22.25,21.75,22.0,56400.0],["1997-12-29",22.25,23.25,22.25,23.125,113700.0],["1997-12-30",22.875,24.5,22.5,23.8125,252400.0],["1997-12-31",23.75,24.5,23.5,24.25,185900.0],["1998-01-02",24.75,25.0,24.0,24.25,472000.0],["1998-01-05",24.25,25.625,24.0,24.25,287700.0],["1998-01-06",24.25,24.5,22.4375,23.0,381700.0],["1998-01-07",23.5,23.5,21.0,21.0,685700.0],["1998-01-08",21.75,22.5,21.0,22.0,297500.0],["1998-01-09",22.0,22.0,19.5,20.8125,369600.0],["1998-01-12",20.25,21.0,19.25,20.375,335700.0],["1998-01-13",20.625,20.75,20.0,20.0625,590300.0],["1998-01-14",20.75,21.5,20.6875,21.0625,172900.0],["1998-01-15",21.25,21.625,20.375,20.75,251100.0],["1998-01-16",20.875,21.125,20.25,20.8125,328300.0],["1998-01-20",21.375,22.125,21.0,21.75,166800.0],["1998-01-21",21.75,22.5,21.375,22.125,131500.0],["1998-01-22",22.25,22.625,21.375,21.5,277800.0],["1998-01-23",22.375,22.625,21.625,22.5,277400.0],["1998-01-26",22.75,22.75,22.0,22.1875,78400.0],["1998-01-27",22.375,22.375,22.125,22.375,180900.0],["1998-01-28",22.375,23.5,22.125,23.1875,293900.0],["1998-01-29",23.375,23.375,22.75,22.875,341100.0],["1998-01-30",23.125,23.125,22.9375,23.0,149800.0],["1998-02-02",23.625,23.75,23.0,23.75,243900.0],["1998-02-03",23.8125,25.25,23.625,25.25,512300.0],["1998-02-04",25.25,27.0,24.8125,26.875,650900.0],["1998-02-05",27.25,28.0,26.625,27.25,647900.0],["1998-02-06",26.875,27.4375,26.0,26.0,437000.0],["1998-02-09",26.75,27.375,26.25,26.75,337300.0],["1998-02-10",26.375,28.375,26.375,27.8125,555500.0],["1998-02-11",27.75,28.375,26.875,28.0,374200.0],["1998-02-12",27.5,29.0,27.5,28.8125,351400.0],["1998-02-13",28.5,29.625,28.0,28.375,516400.0],["1998-02-17",28.25,29.25,27.375,28.25,229700.0],["1998-02-18",28.0,28.5,28.0,28.5,196000.0],["1998-02-19",27.0,28.25,26.75,26.875,573000.0],["1998-02-20",27.0,28.5,26.875,27.875,380000.0],["1998-02-23",28.0,29.625,28.0,29.5,333400.0],["1998-02-24",29.5,29.5,28.375,28.625,323300.0],["1998-02-25",28.75,30.5,28.75,30.375,496500.0],["1998-02-26",30.5,31.5,30.375,31.0,614000.0],["1998-02-27",30.25,30.625,28.875,29.375,285000.0],["1998-03-02",29.375,29.625,27.25,27.75,396300.0],["1998-03-03",27.625,27.75,26.125,27.25,334300.0],["1998-03-04",27.25,28.125,27.0,27.25,186300.0],["1998-03-05",25.875,26.0,23.5,23.875,1715000.0],["1998-03-06",24.375,26.0,24.0,25.5,1274100.0],["1998-03-09",25.25,26.125,24.5,24.5,249000.0],["1998-03-10",25.0,25.5,24.875,25.3125,218100.0],["1998-03-11",25.5,26.0,25.1875,26.0,204700.0],["1998-03-12",26.0,26.0,24.75,25.75,117700.0],["1998-03-13",25.75,26.5,25.625,25.875,156700.0],["1998-03-16",26.25,26.25,25.375,25.5,117200.0],["1998-03-17",26.25,26.625,25.75,25.75,232100.0],["1998-03-18",25.625,25.625,25.0,25.5,88900.0],["1998-03-19",26.625,27.5,26.5,27.125,551100.0],["1998-03-20",27.375,27.75,26.625,26.75,346000.0],["1998-03-23",26.75,27.125,26.375,27.0,120500.0],["1998-03-24",26.5,27.25,26.5,27.0625,83400.0],["1998-03-25",27.25,27.375,25.8125,26.5,146900.0],["1998-03-26",26.625,26.625,25.75,26.375,165300.0],["1998-03-27",26.5,27.375,26.0,26.125,116500.0],["1998-03-30",26.125,28.0,26.125,27.5625,484200.0],["1998-03-31",28.0,28.625,27.0625,28.0,459400.0],["1998-04-01",28.125,29.3125,27.5625,29.0,299900.0],["1998-04-02",29.125,29.5,28.75,29.125,186000.0],["1998-04-03",29.0,29.5,28.5,28.75,293500.0],["1998-04-06",29.0,29.25,27.875,28.0,145100.0],["1998-04-07",28.0,28.25,26.25,26.6875,454000.0],["1998-04-08",27.0,28.25,26.625,28.125,457400.0],["1998-04-09",28.25,28.625,28.0,28.625,133600.0],["1998-04-13",28.625,29.25,27.5,28.875,242800.0],["1998-04-14",29.0,30.0,28.125,30.0,375100.0],["1998-04-15",30.0,31.625,28.875,31.125,385600.0],["1998-04-16",30.75,32.0,30.4375,31.4375,407500.0],["1998-04-17",31.25,32.25,31.25,32.0,334200.0],["1998-04-20",32.125,32.5,31.0,31.0,298900.0],["1998-04-21",31.5,34.875,31.0,34.125,517400.0],["1998-04-22",34.0,35.375,33.125,35.1875,338700.0],["1998-04-23",35.0,35.0,31.75,33.5,545200.0],["1998-04-24",33.75,33.75,32.375,33.25,262100.0],["1998-04-27",32.375,34.6875,32.0,33.75,681300.0],["1998-04-28",34.625,36.25,34.5,35.125,521300.0],["1998-04-29",34.875,35.875,34.625,35.625,224000.0],["1998-04-30",36.125,37.625,36.125,36.875,436400.0],["1998-05-01",37.0,37.875,36.125,37.0625,354400.0],["1998-05-04",36.75,37.125,35.25,35.4375,186900.0],["1998-05-05",35.5,35.5,34.0,34.625,218300.0],["1998-05-06",34.625,35.0,32.5,33.0,366600.0],["1998-05-07",32.875,33.0,31.375,32.0,411500.0],["1998-05-08",32.0625,33.5,31.75,33.125,379000.0],["1998-05-11",33.125,34.125,31.625,33.375,634100.0],["1998-05-12",33.5,34.6875,33.125,33.6875,199800.0],["1998-05-13",33.75,34.5,33.25,34.25,158600.0],["1998-05-14",34.0,34.25,33.0,33.125,61300.0],["1998-05-15",33.0,33.375,31.375,31.75,206400.0],["1998-05-18",31.25,32.0,29.75,30.375,350300.0],["1998-05-19",30.375,31.25,30.125,30.5,247600.0],["1998-05-20",30.875,31.625,30.375,31.5625,506500.0],["1998-05-21",31.375,31.5,29.125,29.5,722800.0],["1998-05-22",29.375,29.375,25.6875,26.8125,1468200.0],["1998-05-26",27.25,28.0,24.75,25.0,729900.0],["1998-05-27",24.5,25.75,23.625,24.625,954600.0],["1998-05-28",24.875,27.125,24.5,26.8125,1092800.0],["1998-05-29",27.75,28.0,25.625,26.375,375200.0],["1998-06-01",26.0,26.75,24.625,24.8125,583000.0],["1998-06-02",25.25,25.25,23.125,23.75,433600.0],["1998-06-03",24.0,24.375,23.0,23.875,386400.0],["1998-06-04",24.0,24.25,23.375,24.0,202800.0],["1998-06-05",24.25,24.75,23.875,24.75,341500.0],["1998-06-08",24.75,24.875,24.0625,24.125,135200.0],["1998-06-09",24.5,24.625,23.375,23.8125,316900.0],["1998-06-10",23.8125,23.8125,22.875,23.1875,175700.0],["1998-06-11",22.5,23.125,21.0,22.0,680100.0],["1998-06-12",21.875,21.875,19.375,20.5,1657200.0],["1998-06-15",20.5,21.125,19.25,21.0,713300.0],["1998-06-16",21.125,21.875,20.75,21.5,591400.0],["1998-06-17",22.125,22.75,21.5,21.5,654600.0],["1998-06-18",21.6875,23.0625,21.5,22.875,478700.0],["1998-06-19",23.0,23.25,19.75,20.75,1773300.0],["1998-06-22",21.125,21.125,19.25,20.125,1230400.0],["1998-06-23",20.125,22.5,20.0,21.75,674700.0],["1998-06-24",22.125,25.375,21.875,23.6875,1020400.0],["1998-06-25",24.125,24.125,22.625,23.625,411300.0],["1998-06-26",23.75,24.125,22.5,23.0,245800.0],["1998-06-29",23.375,24.625,23.125,23.625,487200.0],["1998-06-30",23.625,23.75,22.0,22.0625,383900.0],["1998-07-01",22.75,23.75,22.5,23.75,417300.0],["1998-07-02",23.875,24.875,22.875,24.25,693200.0],["1998-07-06",24.25,24.25,20.625,20.75,1288600.0],["1998-07-07",21.5,21.625,20.875,21.3125,613600.0],["1998-07-08",21.5,22.125,21.125,21.875,348100.0],["1998-07-09",17.25,18.0,16.375,17.6875,3647700.0],["1998-07-10",17.875,18.25,17.75,18.1875,925900.0],["1998-07-13",18.125,18.125,17.375,17.75,632800.0],["1998-07-14",17.875,18.125,17.5,17.5,638000.0],["1998-07-15",17.875,19.375,17.625,18.9375,489000.0],["1998-07-16",19.0,19.25,18.625,19.0,968900.0],["1998-07-17",19.125,19.125,18.375,19.0,258000.0],["1998-07-20",19.125,19.125,17.875,18.0625,331000.0],["1998-07-21",18.25,19.125,18.0,18.5,475200.0],["1998-07-22",18.5,18.5,17.5,18.375,185100.0],["1998-07-23",18.125,18.375,17.625,17.8125,162000.0],["1998-07-24",18.25,18.75,17.375,17.9375,488700.0],["1998-07-27",17.375,18.125,17.375,18.0625,229400.0],["1998-07-28",18.25,18.375,17.875,18.1875,175800.0],["1998-07-29",18.125,18.3125,17.375,17.625,102000.0],["1998-07-30",17.75,18.5,17.5,18.125,60800.0],["1998-07-31",18.5,18.75,18.0,18.125,168600.0],["1998-08-03",18.0,18.125,17.375,17.375,92900.0],["1998-08-04",17.9375,18.0,16.75,17.0,192900.0],["1998-08-05",17.25,17.5,16.75,17.0625,215100.0],["1998-08-06",17.1875,18.0625,17.0,17.875,240700.0],["1998-08-07",18.0625,20.25,17.75,20.125,536700.0],["1998-08-10",19.875,20.0,19.625,19.75,265400.0],["1998-08-11",18.875,18.9375,17.625,18.125,271700.0],["1998-08-12",18.5,18.75,18.125,18.25,425100.0],["1998-08-13",18.125,18.625,18.125,18.125,88700.0],["1998-08-14",18.625,18.625,18.0,18.0,153500.0],["1998-08-17",18.0,18.5,17.875,18.125,117400.0],["1998-08-18",18.625,18.6875,18.125,18.1875,290300.0],["1998-08-19",18.5625,18.625,16.625,16.875,301400.0],["1998-08-20",16.8125,17.75,16.75,17.75,1005300.0],["1998-08-21",17.5,17.75,16.5,17.0,159700.0],["1998-08-24",17.3125,17.8125,16.9375,17.375,91300.0],["1998-08-25",17.4375,17.625,16.875,16.9375,70000.0],["1998-08-26",16.875,16.875,16.0,16.125,169400.0],["1998-08-27",16.0,16.125,15.0,15.0,243400.0],["1998-08-28",15.75,16.0,13.875,14.5,429600.0],["1998-08-31",14.875,15.0,12.0,12.0,274800.0],["1998-09-01",13.0,14.5,12.5,14.5,255600.0],["1998-09-02",14.5,15.625,14.5,14.875,237700.0],["1998-09-03",14.25,14.375,13.75,13.875,125300.0],["1998-09-04",14.25,14.375,13.5,13.6875,51400.0],["1998-09-08",14.5,16.125,14.5,16.125,227800.0],["1998-09-09",16.0,16.0,15.125,15.375,77700.0],["1998-09-10",14.8125,15.0,14.4375,14.75,62800.0],["1998-09-11",15.125,15.25,14.625,15.125,82700.0],["1998-09-14",15.0,16.25,15.0,15.875,110700.0],["1998-09-15",15.75,15.75,14.875,15.125,82000.0],["1998-09-16",15.25,15.5625,15.0,15.5,71300.0],["1998-09-17",13.0,14.375,13.0,14.375,268900.0],["1998-09-18",14.625,14.625,13.5,13.8438,225700.0],["1998-09-21",13.5,14.0,13.0,13.875,129900.0],["1998-09-22",13.625,14.5,13.625,14.25,133100.0],["1998-09-23",14.375,14.625,13.75,14.0,124200.0],["1998-09-24",13.875,14.125,13.625,13.75,100100.0],["1998-09-25",13.875,14.0,13.375,13.5,101300.0],["1998-09-28",13.5,13.625,12.875,13.0,172800.0],["1998-09-29",12.8125,13.125,12.625,12.625,346800.0],["1998-09-30",12.625,12.875,12.25,12.75,162400.0],["1998-10-01",12.75,13.375,12.5,12.75,192500.0],["1998-10-02",12.5,13.25,12.25,12.75,79800.0],["1998-10-05",12.875,13.0,11.375,12.25,251500.0],["1998-10-06",12.75,13.0,11.625,12.0,231600.0],["1998-10-07",11.875,12.25,10.75,11.0,275500.0],["1998-10-08",10.125,10.25,9.5,9.5,643500.0],["1998-10-09",10.0,11.125,9.75,11.0,1515000.0],["1998-10-12",11.125,12.875,11.0,12.0,640500.0],["1998-10-13",11.75,12.25,11.625,11.9375,277400.0],["1998-10-14",11.9375,12.0,10.875,11.5,437500.0],["1998-10-15",11.375,12.0,10.5625,11.5,236800.0],["1998-10-16",11.875,13.5625,11.5,12.875,332300.0],["1998-10-19",12.875,13.125,12.5,13.0,240600.0],["1998-10-20",13.25,16.1875,13.25,15.125,1169800.0],["1998-10-21",15.75,16.5,14.875,16.3125,436100.0],["1998-10-22",16.5,19.5,16.125,18.875,1471800.0],["1998-10-23",18.75,20.375,18.75,19.375,1596700.0],["1998-10-26",19.375,19.5,18.6875,19.3125,265000.0],["1998-10-27",19.25,22.125,19.25,20.0625,723900.0],["1998-10-28",19.6875,20.625,19.5,20.3125,230800.0],["1998-10-29",20.625,22.9375,20.625,21.6875,926700.0],["1998-10-30",21.625,22.125,21.625,21.8125,594400.0],["1998-11-02",21.5,21.6875,20.625,21.0625,320000.0],["1998-11-03",20.875,21.0,19.375,20.5625,536400.0],["1998-11-04",16.875,18.25,16.875,18.125,1993600.0],["1998-11-05",17.625,18.75,17.5,18.375,1003800.0],["1998-11-06",18.375,18.4375,17.625,18.1875,422800.0],["1998-11-09",18.125,18.25,17.25,18.1875,369600.0],["1998-11-10",18.125,18.25,17.875,18.0,254400.0],["1998-11-11",18.1875,19.125,18.0,18.4375,342400.0],["1998-11-12",18.5625,18.875,18.375,18.625,136800.0],["1998-11-13",18.75,19.75,18.625,19.25,496600.0],["1998-11-16",19.75,20.0,19.375,19.375,256300.0],["1998-11-17",19.375,19.6875,19.3125,19.5625,263900.0],["1998-11-18",19.875,20.125,19.5,20.125,331500.0],["1998-11-19",19.0,21.3125,19.0,21.125,790800.0],["1998-11-20",21.5,22.25,21.25,21.375,310500.0],["1998-11-23",21.375,22.5625,21.375,21.75,256400.0],["1998-11-24",21.75,22.0,21.125,21.1875,172800.0],["1998-11-25",21.4375,21.4375,20.625,20.875,83200.0],["1998-11-27",20.75,21.25,20.75,21.1875,65500.0],["1998-11-30",21.1875,21.375,19.875,20.0,138900.0],["1998-12-01",19.875,20.5,19.125,19.3125,230000.0],["1998-12-02",19.25,19.5625,18.9375,19.4688,198800.0],["1998-12-03",19.625,23.6875,19.5625,23.0,1420600.0],["1998-12-04",23.3125,24.625,22.5,23.1875,326100.0],["1998-12-07",23.125,24.4375,23.125,23.9375,260300.0],["1998-12-08",24.125,24.75,23.875,24.5,396800.0],["1998-12-09",24.375,25.3125,24.375,24.9375,334400.0],["1998-12-10",25.0,25.125,23.0,23.125,740900.0],["1998-12-11",23.125,23.125,22.125,22.5,190300.0],["1998-12-14",21.875,21.875,20.5,21.0,177200.0],["1998-12-15",21.0,23.125,21.0,22.125,344100.0],["1998-12-16",22.0,22.5625,21.875,22.0,168200.0],["1998-12-17",21.875,22.875,21.875,22.875,91100.0],["1998-12-18",22.75,24.125,22.5,23.5,250900.0],["1998-12-21",23.5,24.625,23.375,24.3125,251900.0],["1998-12-22",24.375,24.5,23.375,24.0,304400.0],["1998-12-23",24.125,25.125,23.25,23.5,132700.0],["1998-12-24",23.25,23.875,23.25,23.625,117400.0],["1998-12-28",23.5,23.9375,23.25,23.5625,196300.0],["1998-12-29",23.25,23.875,22.25,22.25,67900.0],["1998-12-30",22.25,22.875,21.75,22.875,197400.0],["1998-12-31",23.0,24.0,22.375,23.9688,112300.0],["1999-01-04",23.0,24.3125,22.75,23.875,213800.0],["1999-01-05",23.5625,25.875,23.5,25.25,382300.0],["1999-01-06",25.25,28.375,25.25,28.125,735400.0],["1999-01-07",27.5,27.9375,26.75,27.5938,415100.0],["1999-01-08",27.5625,27.75,26.625,27.0625,172500.0],["1999-01-11",27.0,27.0,26.25,26.625,82000.0],["1999-01-12",26.125,26.625,26.0625,26.5625,157800.0],["1999-01-13",25.375,29.0,25.125,27.5,320000.0],["1999-01-14",27.75,28.5625,26.125,26.375,211100.0],["1999-01-15",26.875,27.5,25.75,25.875,151000.0],["1999-01-19",25.75,27.75,25.75,27.5,393900.0],["1999-01-20",27.625,28.0,27.375,27.625,243500.0],["1999-01-21",26.75,27.125,26.75,27.0,132800.0],["1999-01-22",26.6875,26.6875,24.75,25.0,208600.0],["1999-01-25",24.875,25.125,24.375,25.0,199700.0],["1999-01-26",24.625,25.25,23.75,25.1875,185500.0],["1999-01-27",25.25,25.75,23.25,24.1875,263800.0],["1999-01-28",24.125,25.375,24.125,24.5,148500.0],["1999-01-29",24.625,25.875,24.625,25.75,276300.0],["1999-02-01",25.75,25.9375,24.75,25.125,212800.0],["1999-02-02",24.75,25.125,23.5,24.5,265900.0],["1999-02-03",24.5625,25.125,23.625,25.0625,85900.0],["1999-02-04",25.25,26.625,25.25,26.25,571300.0],["1999-02-05",26.25,26.5,24.125,25.0,264500.0],["1999-02-08",25.9375,27.0,24.125,24.4375,207300.0],["1999-02-09",24.5,24.75,23.0,23.4062,185500.0],["1999-02-10",23.125,25.25,23.0,23.625,186800.0],["1999-02-11",24.25,25.0,23.625,24.5625,116100.0],["1999-02-12",24.375,24.875,24.0,24.25,148600.0],["1999-02-16",24.25,25.4375,24.25,25.125,550700.0],["1999-02-17",23.75,24.0,23.375,23.4375,309400.0],["1999-02-18",23.375,24.125,23.375,23.625,237800.0],["1999-02-19",24.25,24.375,23.125,23.25,171900.0],["1999-02-22",23.5,23.625,23.25,23.4062,197700.0],["1999-02-23",23.875,23.875,23.375,23.875,210100.0],["1999-02-24",23.75,25.125,23.1875,23.25,358700.0],["1999-02-25",23.1875,23.1875,21.0,22.125,214100.0],["1999-02-26",21.8125,22.125,20.375,20.5625,134300.0],["1999-03-01",20.875,21.8125,20.1875,21.0,378200.0],["1999-03-02",21.125,21.25,20.75,20.75,272000.0],["1999-03-03",20.9375,20.9375,17.8125,18.9375,673800.0],["1999-03-04",19.125,19.5625,18.75,19.25,171900.0],["1999-03-05",19.5,20.25,19.25,20.0,581500.0],["1999-03-08",19.625,20.875,19.625,20.25,306400.0],["1999-03-09",20.375,21.25,20.25,20.75,196800.0],["1999-03-10",20.75,21.0,20.625,20.875,69900.0],["1999-03-11",20.75,21.0,20.25,20.4375,183900.0],["1999-03-12",20.625,21.5,20.125,20.875,234000.0],["1999-03-15",21.25,21.25,19.5,20.0,94800.0],["1999-03-16",20.25,21.25,20.0,20.0,131200.0],["1999-03-17",20.25,21.3125,20.0,20.6875,533200.0],["1999-03-18",20.625,21.0625,20.625,20.75,45600.0],["1999-03-19",20.625,21.0,20.0,20.0,333600.0],["1999-03-22",19.875,20.0,18.875,18.9375,106600.0],["1999-03-23",19.625,21.25,19.0,19.625,525400.0],["1999-03-24",19.5,20.625,19.25,20.5,265800.0],["1999-03-25",21.125,21.25,20.375,20.75,252900.0],["1999-03-26",20.5,21.25,20.0,20.125,99400.0],["1999-03-29",20.0,20.75,19.75,20.0,143000.0],["1999-03-30",20.125,20.3125,19.375,19.625,154800.0],["1999-03-31",18.125,19.0,17.9375,18.625,1058600.0],["1999-04-01",18.375,19.5,18.375,19.375,153100.0],["1999-04-05",19.375,20.5,19.375,20.5,167100.0],["1999-04-06",20.25,20.5,19.75,20.1875,135900.0],["1999-04-07",20.125,20.625,20.0,20.5625,186900.0],["1999-04-08",21.0,21.0,19.625,19.625,203500.0],["1999-04-09",19.5,20.125,19.5,20.125,263700.0],["1999-04-12",19.5,20.625,19.25,20.375,162900.0],["1999-04-13",20.125,21.125,19.875,20.0,285900.0],["1999-04-14",20.0,21.5,20.0,20.9375,158700.0],["1999-04-15",21.0,21.5312,20.9375,21.0625,95800.0],["1999-04-16",21.0625,22.9375,21.0625,22.625,157700.0],["1999-04-19",23.0,23.25,21.0625,21.25,300300.0],["1999-04-20",21.25,21.25,19.4375,20.125,75000.0],["1999-04-21",21.0625,24.5,21.0,23.8125,514900.0],["1999-04-22",24.5,24.5,23.625,23.875,143600.0],["1999-04-23",23.875,24.25,23.5,23.75,72900.0],["1999-04-26",23.625,24.125,23.625,23.875,115800.0],["1999-04-27",24.0,24.125,23.375,23.5,227700.0],["1999-04-28",23.5,24.25,23.125,23.75,245100.0],["1999-04-29",23.75,24.0,23.625,23.6875,321800.0],["1999-04-30",23.6875,24.0,23.5,23.9375,149000.0],["1999-05-03",23.75,23.875,21.75,22.375,350300.0],["1999-05-04",22.125,22.5,21.875,22.1875,62400.0],["1999-05-05",22.125,23.75,22.0625,23.6875,81700.0],["1999-05-06",23.875,24.0625,23.25,23.6875,59200.0],["1999-05-07",24.0,24.125,22.875,23.25,68000.0],["1999-05-10",23.4375,23.75,23.0,23.3125,96300.0],["1999-05-11",23.375,24.0,23.375,23.875,108300.0],["1999-05-12",23.5,24.0,23.375,23.625,46500.0],["1999-05-13",24.0,25.4375,23.5,24.3125,305700.0],["1999-05-14",24.25,24.5,23.75,24.125,59200.0],["1999-05-17",24.1875,24.25,23.75,24.0625,122200.0],["1999-05-18",23.75,24.5,23.75,23.75,177000.0],["1999-05-19",24.1875,25.5,24.0,25.5,534600.0],["1999-05-20",24.0,24.8125,23.75,24.125,507700.0],["1999-05-21",24.0,24.125,22.25,23.0625,185600.0],["1999-05-24",22.375,22.75,21.125,21.6875,278000.0],["1999-05-25",21.5625,21.625,20.5,20.5625,217700.0],["1999-05-26",21.0,21.0,20.0625,20.5,195700.0],["1999-05-27",20.375,20.625,20.0,20.1875,87300.0],["1999-05-28",20.125,20.375,19.625,19.75,103300.0],["1999-06-01",19.75,20.125,19.125,19.125,91700.0],["1999-06-02",19.4375,20.625,19.25,20.5,265000.0],["1999-06-03",20.5312,20.75,20.125,20.6875,155000.0],["1999-06-04",20.75,22.125,20.6875,21.25,361800.0],["1999-06-07",21.75,22.0625,21.4375,22.0625,81600.0],["1999-06-08",22.125,22.5,21.75,22.375,73000.0],["1999-06-09",22.25,24.25,22.25,23.75,230500.0],["1999-06-10",23.6875,25.125,23.625,24.5625,259700.0],["1999-06-11",24.4375,25.0,24.0,24.625,149400.0],["1999-06-14",24.5938,24.6875,24.125,24.1875,167600.0],["1999-06-15",24.375,25.25,24.1875,24.75,78200.0],["1999-06-16",25.0625,25.875,24.875,25.8125,164700.0],["1999-06-17",25.5,25.75,24.8125,25.75,81400.0],["1999-06-18",25.9375,26.0,24.375,24.875,75000.0],["1999-06-21",24.625,26.125,24.625,25.0625,186600.0],["1999-06-22",25.125,25.125,23.875,24.125,258600.0],["1999-06-23",23.875,24.9062,23.875,24.9062,44200.0],["1999-06-24",24.75,24.75,23.375,23.75,157400.0],["1999-06-25",23.75,24.0,23.25,23.5,66200.0],["1999-06-28",23.4375,23.875,23.375,23.625,63200.0],["1999-06-29",23.625,25.375,23.125,25.25,205600.0],["1999-06-30",25.25,25.375,24.5,24.5,67600.0],["1999-07-01",24.25,26.125,23.9375,25.75,139500.0],["1999-07-02",25.625,27.375,25.5,26.9375,411200.0],["1999-07-06",26.9375,28.4375,26.0,26.125,374100.0],["1999-07-07",26.375,26.875,25.5,25.5,145500.0],["1999-07-08",25.5,26.3125,25.5,25.75,88000.0],["1999-07-09",25.625,26.625,25.625,26.125,190300.0],["1999-07-12",27.625,29.375,27.5625,28.5,1219200.0],["1999-07-13",28.4375,28.4375,27.625,28.0,185600.0],["1999-07-14",28.25,28.875,28.125,28.8125,350200.0],["1999-07-15",28.875,29.375,28.625,28.875,307400.0],["1999-07-16",29.0625,29.3125,28.625,28.625,118600.0],["1999-07-19",28.625,28.75,26.25,27.875,244400.0],["1999-07-20",27.625,27.75,25.625,26.125,259400.0],["1999-07-21",26.25,26.25,25.875,25.875,70500.0],["1999-07-22",25.875,26.25,25.75,25.875,165400.0],["1999-07-23",26.125,26.375,24.8125,26.0,64000.0],["1999-07-26",25.625,25.875,24.25,25.0,110200.0],["1999-07-27",25.0,25.8125,25.0,25.625,117600.0],["1999-07-28",25.8125,28.25,25.8125,26.9375,406600.0],["1999-07-29",26.5,26.75,25.375,26.1875,219400.0],["1999-07-30",26.0,28.1875,26.0,28.125,331200.0],["1999-08-02",28.0,28.375,27.75,27.8125,131000.0],["1999-08-03",28.125,29.5,27.375,28.25,373400.0],["1999-08-04",28.125,28.375,27.6875,27.8125,292500.0],["1999-08-05",27.8125,27.875,26.75,26.8125,150500.0],["1999-08-06",26.75,26.8125,26.375,26.375,167600.0],["1999-08-09",26.4375,27.5,26.375,26.5,65300.0],["1999-08-10",26.5,26.875,25.875,26.5625,98700.0],["1999-08-11",26.5,27.5,26.5,26.5625,170200.0],["1999-08-12",26.6562,27.125,26.5,27.125,285200.0],["1999-08-13",27.375,29.1875,27.0,28.625,330000.0],["1999-08-16",28.625,29.9375,28.375,29.5,172000.0],["1999-08-17",30.1875,30.25,29.25,29.375,328900.0],["1999-08-18",29.1562,29.1875,26.3125,26.5,192500.0],["1999-08-19",23.125,24.25,23.0,24.125,881100.0],["1999-08-20",24.125,24.4375,22.375,22.8125,264800.0],["1999-08-23",23.0,24.0,22.625,22.625,204800.0],["1999-08-24",23.5,23.625,22.625,23.375,130900.0],["1999-08-25",23.375,24.0,22.75,23.4375,123700.0],["1999-08-26",23.3125,26.3125,23.3125,25.125,310200.0],["1999-08-27",25.625,26.0,24.375,24.4375,98900.0],["1999-08-30",24.5625,24.5625,22.4375,23.6562,396300.0],["1999-08-31",23.5625,24.3125,23.0625,23.875,169700.0],["1999-09-01",24.0,24.875,23.875,24.375,56000.0],["1999-09-02",24.4688,24.5625,23.875,24.5,59800.0],["1999-09-03",24.75,25.875,24.6875,25.625,175200.0],["1999-09-07",25.4688,25.5,24.9375,25.0625,124500.0],["1999-09-08",25.0,26.25,25.0,25.375,229900.0],["1999-09-09",25.5312,25.875,25.375,25.4375,56600.0],["1999-09-10",25.625,25.8125,25.375,25.75,70100.0],["1999-09-13",25.8125,25.8125,24.875,25.0625,86000.0],["1999-09-14",25.0,25.0312,24.3125,24.4375,94900.0],["1999-09-15",24.5,25.0,23.6875,24.25,240200.0],["1999-09-16",23.75,26.25,23.625,25.625,529000.0],["1999-09-17",26.1875,26.5,25.0,25.75,118300.0],["1999-09-20",26.0625,26.0625,24.5,25.0625,196500.0],["1999-09-21",25.0,25.125,24.25,24.375,143900.0],["1999-09-22",24.125,24.125,23.6875,24.0,142200.0],["1999-09-23",23.8125,24.0,22.875,23.125,188500.0],["1999-09-24",22.9062,23.8125,22.375,23.4375,357600.0],["1999-09-27",23.875,24.25,23.5625,24.0625,206600.0],["1999-09-28",23.875,24.125,23.25,24.0,157700.0],["1999-09-29",23.5,23.625,22.75,23.25,184900.0],["1999-09-30",23.2188,23.3125,22.3125,22.4375,131700.0],["1999-10-01",22.3125,23.25,21.9375,23.25,99100.0],["1999-10-04",22.9375,24.5625,22.9375,24.0,135300.0],["1999-10-05",24.125,24.375,23.875,24.25,98700.0],["1999-10-06",24.1875,25.125,24.0,24.75,95900.0],["1999-10-07",24.6875,24.75,23.3125,23.6875,90300.0],["1999-10-08",23.25,23.5625,22.5,22.5,243900.0],["1999-10-11",22.875,22.875,22.0625,22.375,241600.0],["1999-10-12",22.625,22.8125,21.25,21.375,409100.0],["1999-10-13",20.5625,21.3125,20.1875,20.3125,200500.0],["1999-10-14",20.5625,20.625,19.25,19.5,531100.0],["1999-10-15",19.3125,19.3125,18.5,18.875,435400.0],["1999-10-18",18.9375,19.125,17.75,18.4375,273900.0],["1999-10-19",18.375,18.375,17.5,17.875,493200.0],["1999-10-20",18.2188,19.5,18.0,19.0625,1994900.0],["1999-10-21",18.5625,19.4375,18.4375,19.25,383200.0],["1999-10-22",19.3125,19.625,18.75,18.7812,463900.0],["1999-10-25",18.9062,19.9062,18.75,19.4375,233300.0],["1999-10-26",19.25,19.9375,19.25,19.875,659200.0],["1999-10-27",19.6875,20.5,19.625,20.375,444300.0],["1999-10-28",20.625,21.9375,20.625,21.4375,1398200.0],["1999-10-29",21.4375,22.0,20.875,20.9375,410900.0],["1999-11-01",20.9375,21.375,20.875,21.1875,147300.0],["1999-11-02",21.25,21.25,20.5,20.6875,314400.0],["1999-11-03",20.9375,21.0,19.1875,20.0625,413000.0],["1999-11-04",20.25,20.3125,18.125,19.0625,556500.0],["1999-11-05",19.375,20.5,19.25,20.3125,572300.0],["1999-11-08",19.875,21.0,19.875,20.5,303200.0],["1999-11-09",20.5625,21.25,20.5,21.125,301100.0],["1999-11-10",21.125,22.25,21.0,22.0625,468800.0],["1999-11-11",22.1875,23.0,21.875,22.5625,283800.0],["1999-11-12",23.1875,23.8125,22.5625,23.625,332300.0],["1999-11-15",23.75,24.25,23.0,23.5,415200.0],["1999-11-16",23.875,24.1875,23.375,23.625,123800.0],["1999-11-17",23.75,25.625,23.625,24.875,677100.0],["1999-11-18",24.625,24.9375,24.3125,24.8125,612300.0],["1999-11-19",25.625,27.75,25.25,27.1875,1424300.0],["1999-11-22",27.4375,27.4375,25.5,26.5625,409400.0],["1999-11-23",26.4375,26.5,24.5625,25.4375,297400.0],["1999-11-24",25.1875,25.4062,25.0,25.1875,142200.0],["1999-11-26",25.375,25.5,25.0,25.25,55200.0],["1999-11-29",25.25,26.125,25.0,25.125,334100.0],["1999-11-30",25.0625,25.25,23.875,24.125,294800.0],["1999-12-01",24.0,26.75,23.6875,26.0625,260800.0],["1999-12-02",26.0,27.1875,25.75,27.0625,350900.0],["1999-12-03",27.0,27.0,23.5,24.0,1140400.0],["1999-12-06",24.5,25.6875,24.0,24.8125,641100.0],["1999-12-07",25.125,25.875,23.5,25.875,910300.0],["1999-12-08",25.4375,25.5,24.5,25.1875,601000.0],["1999-12-09",26.1875,26.75,23.0,24.875,829100.0],["1999-12-10",24.8125,24.875,23.5,24.0,564100.0],["1999-12-13",24.0625,26.25,24.0,26.0,832800.0],["1999-12-14",26.0,26.25,25.0,25.4375,285900.0],["1999-12-15",25.125,25.375,24.625,25.3125,522900.0],["1999-12-16",25.125,26.125,24.25,25.0,653600.0],["1999-12-17",25.75,25.8125,24.8125,24.9375,604600.0],["1999-12-20",25.0,25.875,24.875,25.5625,346300.0],["1999-12-21",25.5,28.125,25.5,27.6875,751700.0],["1999-12-22",27.625,28.75,26.6875,26.6875,802300.0],["1999-12-23",26.6875,27.1875,26.625,26.9375,336000.0],["1999-12-27",27.1875,27.1875,25.5625,27.0625,291900.0],["1999-12-28",27.0,29.0,27.0,28.4375,528800.0],["1999-12-29",28.75,29.375,28.625,29.1875,365700.0],["1999-12-30",29.0,30.375,28.3125,28.3125,261200.0],["1999-12-31",28.5,29.0,28.3125,28.625,75900.0],["2000-01-03",28.625,28.625,27.5,28.0625,284700.0],["2000-01-04",27.125,27.875,26.75,27.1875,585900.0],["2000-01-05",27.0625,27.5,26.5,27.3125,301500.0],["2000-01-06",27.0,27.0,26.625,26.625,193600.0],["2000-01-07",26.5,26.8125,25.8125,26.8125,217400.0],["2000-01-10",27.0,28.5,27.0,28.5,326800.0],["2000-01-11",27.4375,28.25,26.75,27.875,533600.0],["2000-01-12",27.375,27.4375,25.0,25.5,1016100.0],["2000-01-13",26.1875,27.75,26.1875,27.375,992200.0],["2000-01-14",27.375,29.25,27.0,27.75,1030800.0],["2000-01-18",28.6875,29.625,28.0,29.4375,1284500.0],["2000-01-19",29.9688,34.1875,29.75,32.9375,2239700.0],["2000-01-20",34.0,34.625,31.75,34.375,1034700.0],["2000-01-21",34.3125,36.125,33.4375,33.8438,1260600.0],["2000-01-24",33.5625,33.625,31.25,32.3125,548000.0],["2000-01-25",32.4688,34.0,32.0,33.125,472800.0],["2000-01-26",33.0,35.0,31.125,32.1875,241700.0],["2000-01-27",31.875,33.0,31.5,32.5625,410900.0],["2000-01-28",32.4375,32.5,29.5625,30.25,334000.0],["2000-01-31",30.125,30.75,29.0,29.9375,574000.0],["2000-02-01",28.0,31.125,28.0,30.9062,773300.0],["2000-02-02",30.5,32.625,30.375,31.0625,477800.0],["2000-02-03",31.1875,32.375,30.25,32.3125,565300.0],["2000-02-04",32.2188,33.0,32.0,32.3125,270700.0],["2000-02-07",32.125,32.5,31.0,31.375,685700.0],["2000-02-08",31.625,33.375,30.375,32.875,850000.0],["2000-02-09",32.375,34.0625,31.8125,33.5625,535500.0],["2000-02-10",33.375,33.375,31.3125,33.125,497700.0],["2000-02-11",32.625,33.25,32.5625,33.0,232800.0],["2000-02-14",33.0,33.625,32.625,33.375,456600.0],["2000-02-15",33.5312,34.5625,32.625,33.1875,514100.0],["2000-02-16",35.0625,39.75,35.0,38.6875,2736900.0],["2000-02-17",35.625,42.625,35.375,41.5,1677700.0],["2000-02-18",41.5,41.5625,36.75,37.5,725500.0],["2000-02-22",38.125,39.5625,37.5,38.875,498200.0],["2000-02-23",38.75,39.25,37.0,38.5,721300.0],["2000-02-24",38.9375,40.0,38.25,40.0,711300.0],["2000-02-25",40.0,40.125,38.875,39.75,568100.0],["2000-02-28",40.0,40.0,36.375,39.0625,432200.0],["2000-02-29",39.0,43.875,38.875,42.5625,1188000.0],["2000-03-01",42.375,43.75,41.4375,41.8125,451500.0],["2000-03-02",42.125,43.0,41.4375,42.5,337400.0],["2000-03-03",42.9375,44.75,42.875,43.75,276000.0],["2000-03-06",44.625,45.6875,44.0,45.125,232100.0],["2000-03-07",45.5625,46.125,43.625,43.625,381900.0],["2000-03-08",43.8125,44.25,40.1875,41.75,339000.0],["2000-03-09",42.125,44.125,41.5,43.625,171500.0],["2000-03-10",43.8125,44.6875,43.0,43.0,210900.0],["2000-03-13",43.0312,43.6875,41.5,42.75,269300.0],["2000-03-14",44.75,46.5,41.5,41.5,416200.0],["2000-03-15",41.875,42.0,36.75,40.0,783600.0],["2000-03-16",40.125,41.125,38.375,39.25,416600.0],["2000-03-17",39.125,39.75,37.625,38.875,1201900.0],["2000-03-20",38.4375,39.6875,37.0625,37.0625,173200.0],["2000-03-21",37.5,38.75,35.4375,38.5,297000.0],["2000-03-22",38.0,41.5,38.0,40.875,428400.0],["2000-03-23",40.875,42.1875,39.875,40.0,219600.0],["2000-03-24",40.0,41.75,39.875,40.0625,206000.0],["2000-03-27",40.5,40.5,38.5625,39.0,113400.0],["2000-03-28",38.9375,39.75,38.0625,38.5,167100.0],["2000-03-29",39.0,39.0,36.4688,36.4688,220700.0],["2000-03-30",35.5625,35.6875,31.4375,33.75,632100.0],["2000-03-31",33.75,35.875,33.0,35.3125,417700.0],["2000-04-03",35.125,35.125,30.0,30.0,623000.0],["2000-04-04",30.4375,31.3125,27.75,31.1875,782500.0],["2000-04-05",30.9375,35.5,30.25,34.375,988500.0],["2000-04-06",34.625,36.875,33.625,35.9375,694300.0],["2000-04-07",36.1875,37.375,35.9375,37.0625,249300.0],["2000-04-10",37.1875,37.25,34.125,34.8125,235400.0],["2000-04-11",33.875,35.375,32.125,34.0,177200.0],["2000-04-12",33.625,34.25,23.9375,24.625,1195100.0],["2000-04-13",29.0625,30.6875,27.0,27.0,1888400.0],["2000-04-14",27.0938,27.625,26.125,27.0,809300.0],["2000-04-17",26.7188,31.625,26.5,31.0,696200.0],["2000-04-18",31.5625,32.125,30.625,31.625,254300.0],["2000-04-19",31.625,33.375,31.125,32.875,917000.0],["2000-04-20",32.875,33.5,31.75,32.625,228000.0],["2000-04-24",31.0,31.5,28.9375,30.125,243800.0],["2000-04-25",30.4375,31.875,29.5156,31.25,242300.0],["2000-04-26",31.1875,31.875,30.375,31.4375,202300.0],["2000-04-27",31.4375,32.875,30.5,32.75,172900.0],["2000-04-28",32.75,33.8125,31.5,33.3125,192600.0],["2000-05-01",33.25,33.6875,32.0,32.75,161600.0],["2000-05-02",32.625,33.3125,31.9375,32.0,173400.0],["2000-05-03",31.5,31.5312,29.125,30.375,339000.0],["2000-05-04",30.5,31.25,29.875,30.875,138000.0],["2000-05-05",30.4375,31.625,30.375,30.8125,133500.0],["2000-05-08",30.9062,30.9375,29.6875,29.9375,200900.0],["2000-05-09",30.0,30.0,28.375,28.375,535400.0],["2000-05-10",28.4375,28.5,26.0,26.0,436800.0],["2000-05-11",26.625,28.0625,26.5,27.375,447500.0],["2000-05-12",27.5,28.1875,26.6875,26.875,297400.0],["2000-05-15",27.125,27.125,25.3125,26.25,389900.0],["2000-05-16",26.375,28.7188,26.25,28.25,593000.0],["2000-05-17",27.875,28.125,27.25,27.75,348600.0],["2000-05-18",28.4375,30.375,27.5,27.875,676100.0],["2000-05-19",27.8125,27.8125,23.6875,23.8125,1359300.0],["2000-05-22",24.125,24.5312,21.7656,24.0625,1087400.0],["2000-05-23",23.875,24.5625,22.125,22.25,684200.0],["2000-05-24",22.6562,23.5,20.375,21.6875,558900.0],["2000-05-25",21.5,22.0625,19.25,19.875,826500.0],["2000-05-26",20.375,20.375,19.5,20.25,897000.0],["2000-05-30",20.1875,22.5,20.125,22.125,456400.0],["2000-05-31",22.375,24.625,22.0625,24.0,650100.0],["2000-06-01",24.0,24.8125,23.5625,24.4375,562900.0],["2000-06-02",24.5625,27.6719,24.5625,27.25,906100.0],["2000-06-05",26.5,26.875,26.0,26.625,291800.0],["2000-06-06",26.625,27.875,26.4375,27.0625,391300.0],["2000-06-07",26.875,27.125,25.8125,26.25,198200.0],["2000-06-08",26.0,27.875,25.9375,27.4375,490500.0],["2000-06-09",27.9375,29.1875,27.625,28.5625,351100.0],["2000-06-12",28.375,29.0,26.75,26.875,175600.0],["2000-06-13",27.0,27.0,25.75,26.375,253900.0],["2000-06-14",26.75,26.9219,25.75,26.5625,186700.0],["2000-06-15",26.0625,26.5,25.125,26.5,365100.0],["2000-06-16",26.25,27.0625,25.875,27.0625,308000.0],["2000-06-19",26.2812,27.0,25.0,26.5625,470500.0],["2000-06-20",27.0,28.1875,26.5,28.125,452900.0],["2000-06-21",27.75,29.375,27.75,28.3438,230100.0],["2000-06-22",28.75,29.25,27.0,27.5,317800.0],["2000-06-23",28.0,28.0,26.4375,26.75,146600.0],["2000-06-26",26.9375,28.25,26.625,28.25,243900.0],["2000-06-27",27.625,28.0,26.625,26.9375,311900.0],["2000-06-28",27.0,28.125,27.0,28.125,162000.0],["2000-06-29",28.125,28.125,26.75,28.0625,424200.0],["2000-06-30",28.0625,28.6875,27.375,28.375,408400.0],["2000-07-03",28.5,29.5,27.875,29.4375,133700.0],["2000-07-05",29.5,29.5,27.0,27.5625,251200.0],["2000-07-06",27.375,27.875,26.875,27.5,301100.0],["2000-07-07",27.5,29.125,27.5,28.75,233000.0],["2000-07-10",28.625,29.25,28.1875,28.4375,298900.0],["2000-07-11",28.5,28.875,27.75,28.125,281000.0],["2000-07-12",28.4375,28.5,27.625,28.0,256600.0],["2000-07-13",27.75,30.625,27.375,30.0625,591300.0],["2000-07-14",30.25,32.375,30.125,31.375,899900.0],["2000-07-17",31.375,31.5,29.8125,30.875,454500.0],["2000-07-18",30.375,30.5,27.8125,28.0,473200.0],["2000-07-19",28.25,28.3125,25.625,26.0625,1266800.0],["2000-07-20",26.75,28.5,26.25,26.625,693400.0],["2000-07-21",26.5625,26.75,25.75,26.375,214900.0],["2000-07-24",26.0,27.125,25.375,25.5,267900.0],["2000-07-25",26.2188,27.875,26.0625,27.5,426500.0],["2000-07-26",27.0625,27.0625,25.1875,25.8125,856900.0],["2000-07-27",25.375,25.375,23.25,23.625,374300.0],["2000-07-28",23.5,25.0,23.3125,24.0,328300.0],["2000-07-31",24.0,25.25,23.75,24.8125,196000.0],["2000-08-01",24.875,24.9375,23.375,23.5,488200.0],["2000-08-02",24.0,24.625,23.625,23.875,323400.0],["2000-08-03",23.25,23.25,20.875,22.75,464400.0],["2000-08-04",23.0,23.625,21.625,22.0,507700.0],["2000-08-07",21.75,22.125,21.3125,21.5625,455300.0],["2000-08-08",21.75,21.875,20.0,20.125,1335700.0],["2000-08-09",20.5,21.4375,20.4375,20.6875,1214400.0],["2000-08-10",21.0,21.375,19.9375,20.2344,326500.0],["2000-08-11",20.3125,21.9375,20.25,21.3125,285500.0],["2000-08-14",21.375,22.5,21.0625,22.375,272300.0],["2000-08-15",22.125,23.75,22.0,22.8125,594400.0],["2000-08-16",23.0,24.1875,22.8125,23.5,538800.0],["2000-08-17",23.6562,26.7344,23.625,26.5,1594500.0],["2000-08-18",27.875,28.0,26.5,26.8125,533700.0],["2000-08-21",27.0938,27.5,26.125,26.25,240400.0],["2000-08-22",26.25,26.75,25.125,26.0,317000.0],["2000-08-23",25.375,27.125,25.375,26.625,567300.0],["2000-08-24",26.875,27.25,26.4375,26.9375,240400.0],["2000-08-25",26.8125,27.3125,26.375,26.875,247600.0],["2000-08-28",26.875,28.25,26.6875,27.375,139000.0],["2000-08-29",27.625,29.0,27.375,27.875,368700.0],["2000-08-30",28.1875,29.125,28.0,29.0,384800.0],["2000-08-31",29.0,30.0,28.75,29.3125,429800.0],["2000-09-01",29.625,29.9375,28.4375,28.6875,309400.0],["2000-09-05",28.75,29.1875,27.5625,27.6875,132300.0],["2000-09-06",27.5625,27.625,26.375,26.6875,295600.0],["2000-09-07",26.75,27.625,26.25,26.6875,524000.0],["2000-09-08",26.9375,27.0,24.5,25.0,841000.0],["2000-09-11",24.8125,26.75,24.8125,25.3125,429500.0],["2000-09-12",26.0,26.0625,24.125,24.5,195600.0],["2000-09-13",24.375,25.125,24.0,24.8125,402200.0],["2000-09-14",25.0938,26.3125,25.0625,25.5,277300.0],["2000-09-15",25.4375,25.5,23.375,24.0,332100.0],["2000-09-18",24.0,25.1875,23.4375,23.5,551200.0],["2000-09-19",24.0625,26.25,23.6875,25.9375,411400.0],["2000-09-20",25.625,26.5,24.875,26.0,469600.0],["2000-09-21",26.125,26.125,24.125,24.9375,240700.0],["2000-09-22",24.5,24.5156,23.0625,24.25,1123600.0],["2000-09-25",24.4375,25.125,23.5,23.75,549700.0],["2000-09-26",23.75,24.1875,21.8125,22.0,889400.0],["2000-09-27",22.25,22.625,21.125,21.125,304800.0],["2000-09-28",21.4375,22.75,21.375,22.625,317100.0],["2000-09-29",22.5,22.5,21.375,21.8125,377200.0],["2000-10-02",21.75,22.0,21.0,21.6875,385800.0],["2000-10-03",21.625,22.0,19.75,19.75,709400.0],["2000-10-04",20.2188,22.0,18.6875,21.8125,851600.0],["2000-10-05",21.625,22.0,19.125,19.375,504600.0],["2000-10-06",19.75,20.0625,18.5,18.625,910500.0],["2000-10-09",18.625,19.25,18.0,18.5625,442000.0],["2000-10-10",18.1875,18.625,16.5,17.875,1735400.0],["2000-10-11",17.625,19.125,16.9375,18.8125,913800.0],["2000-10-12",19.5,19.625,17.0625,17.0625,816900.0],["2000-10-13",17.5,19.6875,17.125,19.1094,489300.0],["2000-10-16",19.9375,19.9375,17.5,17.6406,223600.0],["2000-10-17",18.125,18.1875,15.6875,16.5,345500.0],["2000-10-18",16.25,19.4375,15.375,18.5,1125600.0],["2000-10-19",19.0,21.4375,18.875,21.25,808700.0],["2000-10-20",21.125,22.25,20.0625,21.875,495000.0],["2000-10-23",21.3125,22.75,20.375,22.125,416500.0],["2000-10-24",22.0,22.0,19.5,19.6875,482800.0],["2000-10-25",19.375,19.5,18.5,18.875,224900.0],["2000-10-26",18.875,20.5,18.375,20.5,231600.0],["2000-10-27",20.625,21.1875,19.6875,19.875,266600.0],["2000-10-30",18.625,20.5,18.5,20.5,182400.0],["2000-10-31",20.25,23.0625,20.25,22.5625,270800.0],["2000-11-01",22.125,22.125,21.3125,21.875,153000.0],["2000-11-02",22.25,23.25,22.0625,22.25,189600.0],["2000-11-03",22.3125,22.8125,21.625,22.1875,236800.0],["2000-11-06",22.2188,22.625,21.875,22.25,164900.0],["2000-11-07",21.9062,21.9375,20.3125,21.5,259800.0],["2000-11-08",21.0625,21.8125,20.875,21.125,268000.0],["2000-11-09",20.8125,21.625,20.4375,21.0625,284500.0],["2000-11-10",20.875,20.875,19.625,19.75,242200.0],["2000-11-13",19.9062,22.25,19.4375,21.5,205700.0],["2000-11-14",21.75,22.875,21.375,22.0,271900.0],["2000-11-15",22.0156,23.0,21.9375,22.625,191800.0],["2000-11-16",22.5,22.8125,20.9375,21.0,122600.0],["2000-11-17",21.5625,21.625,20.3125,21.125,109200.0],["2000-11-20",20.5625,20.6875,20.125,20.5,120100.0],["2000-11-21",20.0,20.0625,17.75,19.125,566800.0],["2000-11-22",19.125,19.375,18.125,18.4375,232400.0],["2000-11-24",18.4375,19.5,18.25,19.5,291300.0],["2000-11-27",19.625,20.25,18.8125,19.125,116500.0],["2000-11-28",18.375,18.75,17.3125,17.5156,104900.0],["2000-11-29",17.5156,18.625,17.125,17.6875,129500.0],["2000-11-30",15.75,16.6875,15.25,16.25,480900.0],["2000-12-01",16.1406,18.2969,16.125,16.4375,344600.0],["2000-12-04",16.3125,17.125,16.125,16.125,230700.0],["2000-12-05",16.375,19.125,16.3125,18.5625,363700.0],["2000-12-06",18.5,19.125,17.125,17.8125,300400.0],["2000-12-07",17.625,18.0,17.0,17.875,187800.0],["2000-12-08",18.4375,21.375,18.375,20.375,368800.0],["2000-12-11",20.1875,24.375,20.0,23.9375,754400.0],["2000-12-12",23.5,23.75,22.625,23.5,546700.0],["2000-12-13",23.0,23.5,21.0625,21.3125,496000.0],["2000-12-14",21.5625,21.5625,20.5,20.7812,149700.0],["2000-12-15",20.75,20.75,19.25,20.25,478200.0],["2000-12-18",20.375,21.0,19.75,19.75,293100.0],["2000-12-19",20.0,22.25,19.75,19.8125,150000.0],["2000-12-20",20.0625,20.0625,18.625,19.25,273900.0],["2000-12-21",19.0,19.625,18.1875,19.0,234800.0],["2000-12-22",19.0156,21.625,19.0,21.375,162500.0],["2000-12-26",21.125,22.0,20.625,21.4375,143800.0],["2000-12-27",20.0625,23.0,19.75,22.7656,358100.0],["2000-12-28",22.875,25.25,22.5625,24.25,286800.0],["2000-12-29",24.0625,25.3125,23.3125,23.4375,246200.0],["2001-01-02",23.375,23.5,21.75,22.5,220000.0],["2001-01-03",22.5,25.625,21.6875,25.0,529500.0],["2001-01-04",25.0156,27.25,24.8125,27.125,1792700.0],["2001-01-05",27.0,27.5,26.3125,27.125,469900.0],["2001-01-08",26.625,27.0,25.25,26.8125,552200.0],["2001-01-09",26.375,29.125,26.375,28.875,1332900.0],["2001-01-10",28.125,28.75,27.0,28.75,1567100.0],["2001-01-11",28.0625,31.1875,27.5,30.5,1650400.0],["2001-01-12",30.375,34.0,29.0,34.0,3419100.0],["2001-01-16",33.8125,33.8125,30.875,31.0625,1181300.0],["2001-01-17",31.9375,35.375,31.8906,32.5625,2579800.0],["2001-01-18",32.5,35.125,31.875,33.75,953800.0],["2001-01-19",34.125,35.0,32.75,33.625,910800.0],["2001-01-22",33.25,33.875,32.5625,33.75,520600.0],["2001-01-23",33.6875,34.375,33.125,34.1875,1571400.0],["2001-01-24",34.0625,36.375,34.0625,35.3125,1111400.0],["2001-01-25",35.1094,35.4375,33.6562,33.9375,433800.0],["2001-01-26",33.8125,33.9375,32.0625,32.75,585600.0],["2001-01-29",32.5,34.6875,32.375,34.6875,765000.0],["2001-01-30",34.6562,37.0,34.375,34.375,1084200.0],["2001-01-31",34.375,35.75,34.375,35.125,613500.0],["2001-02-01",34.9844,35.125,34.1406,34.875,209700.0],["2001-02-02",34.9375,35.125,31.75,32.25,352500.0],["2001-02-05",32.125,32.1406,29.25,29.8125,1104000.0],["2001-02-06",29.5938,30.6875,28.4375,29.5,717200.0],["2001-02-07",29.4375,29.5,28.375,28.75,349900.0],["2001-02-08",29.2031,30.5938,28.875,30.0,745200.0],["2001-02-09",30.0625,31.0,29.375,30.125,606000.0],["2001-02-12",30.4375,32.875,30.0625,31.6875,1181900.0],["2001-02-13",33.8438,33.9375,31.0625,31.1875,635100.0],["2001-02-14",31.1562,34.9375,31.1406,34.4375,1598500.0],["2001-02-15",35.125,37.0625,35.0,36.1875,1935700.0],["2001-02-16",35.75,35.8125,33.75,35.5,835000.0],["2001-02-20",35.5625,35.625,33.375,34.9375,1289200.0],["2001-02-21",33.4062,36.0625,33.375,35.5,1074400.0],["2001-02-22",35.4531,35.8125,34.625,35.0,1125300.0],["2001-02-23",34.875,35.625,33.625,35.25,1037200.0],["2001-02-26",35.3125,36.1875,34.4375,35.4375,896300.0],["2001-02-27",35.2969,36.875,32.8125,33.0625,1087100.0],["2001-02-28",32.8125,33.0,30.375,31.5,890000.0],["2001-03-01",30.875,33.5625,29.0,33.4375,630600.0],["2001-03-02",32.625,35.25,32.0,32.6875,846500.0],["2001-03-05",32.5469,35.0,32.5,34.5,401300.0],["2001-03-06",35.125,38.375,35.0,37.625,2296900.0],["2001-03-07",38.375,38.4375,36.625,37.875,1546000.0],["2001-03-08",37.75,38.1875,36.625,38.0,596300.0],["2001-03-09",37.6875,37.6875,34.8125,35.5,1172200.0],["2001-03-12",34.5938,35.875,33.125,33.4375,1151600.0],["2001-03-13",33.0,34.625,31.375,34.25,1909300.0],["2001-03-14",32.875,35.375,32.75,34.0,981700.0],["2001-03-15",34.3125,35.5625,31.5,31.6875,1383400.0],["2001-03-16",31.625,31.625,27.875,29.1875,1814000.0],["2001-03-19",26.8125,27.0625,22.0,24.4375,5181200.0],["2001-03-20",24.125,26.3125,23.125,23.5,1448000.0],["2001-03-21",23.75,26.0625,23.625,24.6875,892800.0],["2001-03-22",24.9062,27.9375,24.875,27.5625,821100.0],["2001-03-23",27.5,28.375,26.25,26.9531,695600.0],["2001-03-26",26.4688,27.625,25.375,26.3125,738500.0],["2001-03-27",26.3125,27.75,25.625,26.875,644200.0],["2001-03-28",26.1875,26.625,25.5625,25.5625,700800.0],["2001-03-29",25.5312,26.25,23.875,24.125,403000.0],["2001-03-30",24.5,25.0625,22.625,24.6875,584400.0],["2001-04-02",24.75,25.0,22.5,22.8125,1000900.0],["2001-04-03",23.0,23.375,21.3125,21.75,364400.0],["2001-04-04",21.5156,22.25,20.1875,21.1875,451000.0],["2001-04-05",22.125,25.3125,22.125,24.4375,614100.0],["2001-04-06",24.0625,24.375,23.0,23.0625,275300.0],["2001-04-09",23.1,23.97,22.23,22.54,460000.0],["2001-04-10",22.6,24.63,22.59,24.5,800500.0],["2001-04-11",25.6,28.62,25.34,25.42,1320000.0],["2001-04-12",25.64,27.65,24.9,27.65,700900.0],["2001-04-16",27.18,27.31,25.5,26.15,334100.0],["2001-04-17",26.02,27.35,24.52,25.34,633900.0],["2001-04-18",26.3,30.09,26.3,28.38,771600.0],["2001-04-19",28.81,30.99,28.25,29.83,739300.0],["2001-04-20",29.81,29.9,28.32,29.03,492300.0],["2001-04-23",29.21,29.21,26.91,27.55,326400.0],["2001-04-24",27.98,29.45,26.5,26.78,555400.0],["2001-04-25",27.3,28.17,26.3,28.08,562300.0],["2001-04-26",28.25,28.43,26.92,28.04,338800.0],["2001-04-27",28.1,28.55,27.74,28.03,647400.0],["2001-04-30",28.45,30.1,28.06,28.71,1059200.0],["2001-05-01",28.91,29.07,27.74,28.7,835500.0],["2001-05-02",29.12,29.5,28.56,29.31,607800.0],["2001-05-03",28.83,28.84,28.0,28.28,453000.0],["2001-05-04",28.22,28.4,27.5,28.37,590400.0],["2001-05-07",28.33,29.0,28.29,28.44,436300.0],["2001-05-08",29.01,29.75,28.79,29.71,786200.0],["2001-05-09",29.54,31.5,29.12,30.0,1048200.0],["2001-05-10",30.81,31.25,27.5,27.79,1436000.0],["2001-05-11",27.99,28.15,26.93,27.6,653300.0],["2001-05-14",27.53,27.77,26.3,26.6,438900.0],["2001-05-15",27.03,27.39,25.78,26.15,883600.0],["2001-05-16",26.2,28.0,25.55,27.34,1284100.0],["2001-05-17",27.3,28.2,27.15,27.48,872800.0],["2001-05-18",27.65,27.65,26.6,26.7,458800.0],["2001-05-21",26.54,28.0,26.54,27.91,1241300.0],["2001-05-22",28.15,29.05,28.02,28.2,428000.0],["2001-05-23",28.0,28.0,26.35,26.55,479400.0],["2001-05-24",26.64,26.71,25.18,25.45,465500.0],["2001-05-25",25.6,26.1,25.45,25.56,501900.0],["2001-05-29",25.81,25.81,23.61,23.64,645500.0],["2001-05-30",23.62,23.63,22.3,23.11,1713200.0],["2001-05-31",22.95,23.92,22.86,23.26,638400.0],["2001-06-01",23.36,24.6,23.35,23.95,478600.0],["2001-06-04",23.8,24.35,23.6,24.15,457700.0],["2001-06-05",24.13,25.5,24.13,25.36,280300.0],["2001-06-06",25.28,25.48,24.03,24.79,591600.0],["2001-06-07",24.8,26.2,24.79,25.95,305200.0],["2001-06-08",26.35,26.35,24.55,25.19,252600.0],["2001-06-11",24.0,24.0,22.46,23.35,1110000.0],["2001-06-12",23.34,24.3,22.0,24.25,1277600.0],["2001-06-13",24.15,25.05,24.14,24.46,664500.0],["2001-06-14",24.18,24.25,22.75,23.31,502200.0],["2001-06-15",23.05,23.68,22.15,22.95,565600.0],["2001-06-18",22.92,23.87,22.1,22.35,224900.0],["2001-06-19",22.74,23.85,22.0,22.22,244800.0],["2001-06-20",21.95,23.05,21.85,22.7,517000.0],["2001-06-21",22.68,22.68,21.75,22.14,366500.0],["2001-06-22",22.45,23.62,22.15,23.2,260800.0],["2001-06-25",23.15,23.65,23.05,23.07,523500.0],["2001-06-26",22.91,24.25,22.7,24.14,281200.0],["2001-06-27",22.04,25.15,21.77,24.5,1169500.0],["2001-06-28",24.57,25.15,24.5,24.95,409200.0],["2001-06-29",25.13,26.1,24.88,25.66,502400.0],["2001-07-02",25.7,25.7,24.68,24.71,164000.0],["2001-07-03",24.77,25.7,23.77,24.1,473900.0],["2001-07-05",23.99,24.1,22.48,22.48,665100.0],["2001-07-06",22.19,22.35,20.75,21.03,1522700.0],["2001-07-09",20.9,21.8,20.4,21.25,968100.0],["2001-07-10",21.25,21.95,20.25,20.52,241100.0],["2001-07-11",20.4,20.52,19.85,20.2,828400.0],["2001-07-12",20.72,22.13,20.39,22.08,435000.0],["2001-07-13",21.81,22.15,21.3,21.74,247900.0],["2001-07-16",21.0,22.15,20.65,21.1,404900.0],["2001-07-17",20.6,21.87,19.95,21.55,484000.0],["2001-07-18",21.0,21.55,20.28,20.3,298900.0],["2001-07-19",20.75,21.45,20.55,21.03,433100.0],["2001-07-20",21.0,21.0,20.2,20.83,144600.0],["2001-07-23",20.65,20.91,19.73,19.95,381700.0],["2001-07-24",19.73,20.06,18.98,19.14,488100.0],["2001-07-25",17.95,18.57,17.5,18.45,2844100.0],["2001-07-26",18.57,19.8,18.56,19.74,239300.0],["2001-07-27",19.75,21.01,19.38,20.57,265300.0],["2001-07-30",20.55,21.35,20.32,20.67,224700.0],["2001-07-31",20.37,21.8,20.37,20.9,571900.0],["2001-08-01",21.4,22.47,21.39,21.84,436800.0],["2001-08-02",21.88,22.28,21.7,22.15,393600.0],["2001-08-03",22.0,22.1,21.56,21.86,407700.0],["2001-08-06",21.85,22.0,20.88,20.89,93500.0],["2001-08-07",20.9,21.19,20.41,20.9,210400.0],["2001-08-08",20.95,21.47,19.74,20.01,305700.0],["2001-08-09",20.43,20.43,19.6,20.29,223200.0],["2001-08-10",20.33,20.83,19.65,20.43,354400.0],["2001-08-13",20.43,20.98,20.43,20.82,107500.0],["2001-08-14",20.84,21.3,20.8,20.86,157300.0],["2001-08-15",20.99,21.3,20.85,21.0,1281800.0],["2001-08-16",20.93,22.54,20.67,22.42,532100.0],["2001-08-17",22.22,22.95,21.95,22.4,469700.0],["2001-08-20",22.3,22.6,21.87,22.6,140600.0],["2001-08-21",22.6,23.2,22.51,22.85,435100.0],["2001-08-22",23.25,24.2,22.65,23.98,608300.0],["2001-08-23",23.59,24.4,23.55,23.7,421800.0],["2001-08-24",23.85,25.04,23.75,24.5,341600.0],["2001-08-27",24.55,25.1,24.16,24.6,284000.0],["2001-08-28",24.49,24.49,23.25,23.5,491900.0],["2001-08-29",23.65,23.75,22.7,22.75,266900.0],["2001-08-30",22.6,22.6,21.65,22.05,406200.0],["2001-08-31",21.81,24.25,21.6,23.86,475400.0],["2001-09-04",24.25,25.32,23.8,24.03,1142300.0],["2001-09-05",24.09,24.2,23.7,23.75,1085000.0],["2001-09-06",23.4,23.41,21.9,22.05,589900.0],["2001-09-07",22.25,23.0,21.72,22.83,355100.0],["2001-09-10",22.84,23.17,22.1,22.46,365900.0],["2001-09-17",22.13,22.13,20.38,20.39,456600.0],["2001-09-18",21.09,21.5,20.25,20.86,433900.0],["2001-09-19",20.9,21.36,17.94,19.35,467700.0],["2001-09-20",19.73,20.5,19.0,19.5,660200.0],["2001-09-21",19.0,19.96,18.3,19.05,245600.0],["2001-09-24",20.01,20.2,19.25,19.8,454700.0],["2001-09-25",19.85,20.2,19.55,19.99,428200.0],["2001-09-26",20.14,20.15,18.25,19.3,305100.0],["2001-09-27",19.05,19.05,16.85,18.39,498000.0],["2001-09-28",18.39,19.3,18.05,18.45,1395100.0],["2001-10-01",18.4,18.4,17.11,17.25,498800.0],["2001-10-02",17.33,18.23,17.3,18.04,438300.0],["2001-10-03",18.04,20.4,17.66,19.81,307400.0],["2001-10-04",20.17,20.29,19.55,19.89,1679800.0],["2001-10-05",20.0,20.1,18.5,19.96,503100.0],["2001-10-08",19.91,20.29,19.51,20.09,679800.0],["2001-10-09",20.05,20.1,19.35,19.95,317000.0],["2001-10-10",19.69,21.15,19.52,21.12,942100.0],["2001-10-11",21.2,24.4,21.1,23.35,1084500.0],["2001-10-12",23.3,24.25,22.8,24.05,721700.0],["2001-10-15",23.6,23.6,22.8,23.0,339500.0],["2001-10-16",22.95,23.59,22.8,23.25,424600.0],["2001-10-17",23.6,24.25,22.12,22.16,709100.0],["2001-10-18",22.15,22.92,21.24,21.24,397800.0],["2001-10-19",21.27,21.7,20.9,21.3,653700.0],["2001-10-22",21.1,23.25,20.91,22.97,660100.0],["2001-10-23",22.95,23.95,22.8,23.38,372900.0],["2001-10-24",23.37,24.15,23.13,23.95,184900.0],["2001-10-25",23.83,25.37,23.25,25.37,323900.0],["2001-10-26",25.36,25.6,24.6,24.99,418400.0],["2001-10-29",24.75,25.01,23.57,23.58,211600.0],["2001-10-30",23.58,23.71,22.54,23.55,300700.0],["2001-10-31",23.67,25.2,23.59,24.82,424300.0],["2001-11-01",24.9,25.45,24.55,25.25,263000.0],["2001-11-02",25.4,27.45,25.2,26.0,1042300.0],["2001-11-05",25.7,26.85,25.7,26.52,438400.0],["2001-11-06",26.32,27.5,26.3,27.49,603200.0],["2001-11-07",27.3,27.64,26.65,26.98,446100.0],["2001-11-08",27.15,27.7,25.35,25.55,430300.0],["2001-11-09",25.65,26.59,25.54,26.45,247500.0],["2001-11-12",26.5,26.62,25.15,26.1,322200.0],["2001-11-13",26.56,27.85,26.56,27.79,367600.0],["2001-11-14",27.87,28.7,27.65,27.85,576300.0],["2001-11-15",27.76,28.32,27.0,27.0,193600.0],["2001-11-16",27.05,27.32,26.31,26.51,170700.0],["2001-11-19",26.64,26.89,25.85,26.09,245700.0],["2001-11-20",26.08,26.08,24.7,24.7,232100.0],["2001-11-21",24.7,25.2,24.41,25.11,286400.0],["2001-11-23",25.15,25.65,24.95,25.53,231900.0],["2001-11-26",25.54,26.5,25.5,26.37,308800.0],["2001-11-27",26.3,28.0,25.73,27.0,293300.0],["2001-11-28",26.88,27.34,26.36,26.5,121600.0],["2001-11-29",26.8,27.42,25.93,27.42,219800.0],["2001-11-30",27.47,27.48,25.65,26.56,370100.0],["2001-12-03",26.7,27.3,26.32,26.95,377700.0],["2001-12-04",27.2,29.15,27.15,28.46,869900.0],["2001-12-05",28.7,30.59,28.67,30.11,1258600.0],["2001-12-06",28.91,29.25,27.65,27.95,6420100.0],["2001-12-07",27.92,28.79,27.9,28.69,3851200.0],["2001-12-10",28.68,29.72,28.55,29.61,1350100.0],["2001-12-11",29.7,30.09,29.4,29.89,704200.0],["2001-12-12",29.79,30.16,29.45,30.03,900800.0],["2001-12-13",29.5,30.25,29.44,29.65,818900.0],["2001-12-14",29.6,30.41,29.52,30.33,623100.0],["2001-12-17",30.35,31.83,30.11,31.64,1116800.0],["2001-12-18",31.78,33.46,31.46,32.65,1282400.0],["2001-12-19",32.49,32.49,31.15,31.59,692900.0],["2001-12-20",31.5,31.66,30.25,30.35,385000.0],["2001-12-21",30.49,31.4,30.25,30.33,877800.0],["2001-12-24",30.51,31.19,30.5,30.82,91500.0],["2001-12-26",31.05,32.3,31.0,32.05,250400.0],["2001-12-27",32.0,32.49,31.78,32.14,310400.0],["2001-12-28",32.2,32.8,32.0,32.07,247200.0],["2001-12-31",32.17,32.34,30.82,31.35,591200.0],["2002-01-02",31.51,32.47,31.07,32.47,592600.0],["2002-01-03",32.69,33.97,32.62,33.75,659800.0],["2002-01-04",33.78,34.72,33.39,34.61,761600.0],["2002-01-07",34.4,34.68,33.5,33.75,677100.0],["2002-01-08",33.75,33.86,32.67,33.63,669100.0],["2002-01-09",34.63,35.13,34.62,34.97,2511800.0],["2002-01-10",34.93,34.93,34.29,34.62,353200.0],["2002-01-11",34.75,35.05,34.15,34.15,478100.0],["2002-01-14",34.1,34.3,33.25,33.81,513100.0],["2002-01-15",32.84,34.45,32.81,34.15,897900.0],["2002-01-16",33.66,33.67,32.01,32.36,861600.0],["2002-01-17",32.4,32.75,31.49,32.27,958400.0],["2002-01-18",31.8,33.15,31.66,32.21,499000.0],["2002-01-22",32.3,32.58,31.2,31.54,548400.0],["2002-01-23",31.45,32.7,31.29,32.47,408300.0],["2002-01-24",32.51,33.03,32.0,32.87,330000.0],["2002-01-25",32.95,33.47,32.33,33.2,228200.0],["2002-01-28",33.22,33.75,33.2,33.59,320600.0],["2002-01-29",33.69,33.88,32.42,32.9,233200.0],["2002-01-30",33.01,34.0,32.5,33.98,297400.0],["2002-01-31",34.1,34.82,33.71,34.79,410500.0],["2002-02-01",34.7,34.94,34.05,34.13,273400.0],["2002-02-04",34.35,34.62,32.79,32.97,796600.0],["2002-02-05",32.97,34.12,31.75,33.55,615800.0],["2002-02-06",33.75,34.31,32.94,34.11,342700.0],["2002-02-07",34.31,34.31,31.82,31.93,742800.0],["2002-02-08",31.9,32.18,31.35,31.9,633300.0],["2002-02-11",31.93,34.14,31.93,33.9,654400.0],["2002-02-12",33.79,33.95,32.99,32.99,567300.0],["2002-02-13",33.08,34.8,33.01,34.57,1398800.0],["2002-02-14",34.1,35.25,33.7,33.7,358900.0],["2002-02-15",33.85,34.1,32.83,32.92,280200.0],["2002-02-19",32.93,33.13,31.44,31.45,628800.0],["2002-02-20",31.8,32.1,30.55,31.61,742700.0],["2002-02-21",31.61,31.75,29.32,29.32,344200.0],["2002-02-22",29.36,30.01,28.82,29.1,404400.0],["2002-02-25",29.23,30.33,29.23,29.92,493700.0],["2002-02-26",29.93,30.74,29.3,29.73,417900.0],["2002-02-27",29.88,30.45,29.36,29.91,778300.0],["2002-02-28",29.96,30.35,28.84,28.89,321100.0],["2002-03-01",29.11,31.77,29.0,31.77,422000.0],["2002-03-04",31.79,33.9,31.76,33.59,590600.0],["2002-03-05",33.55,33.58,32.85,33.35,305400.0],["2002-03-06",33.24,33.6,32.34,33.27,307700.0],["2002-03-07",33.4,34.45,33.35,33.56,440200.0],["2002-03-08",33.85,34.5,33.74,34.34,601000.0],["2002-03-11",33.94,34.2,33.03,33.1,275800.0],["2002-03-12",32.59,34.23,32.42,33.71,686800.0],["2002-03-13",33.2,33.21,31.63,31.63,2065400.0],["2002-03-14",31.9,32.15,30.66,30.66,632700.0],["2002-03-15",30.67,31.4,30.38,31.13,479000.0],["2002-03-18",31.14,32.12,31.14,31.87,621900.0],["2002-03-19",32.05,32.48,31.76,32.04,412400.0],["2002-03-20",31.99,32.25,31.0,31.32,338500.0],["2002-03-21",32.05,33.44,31.22,33.43,796500.0],["2002-03-22",33.43,33.8,32.7,33.64,1032700.0],["2002-03-25",33.5,33.55,31.36,31.68,568000.0],["2002-03-26",31.65,33.09,31.61,32.46,284100.0],["2002-03-27",32.52,33.25,32.05,33.15,610500.0],["2002-03-28",33.29,34.1,33.29,33.73,340800.0],["2002-04-01",33.56,34.13,32.85,34.05,301000.0],["2002-04-02",33.68,33.69,32.72,32.75,193400.0],["2002-04-03",32.75,33.24,31.86,31.99,270300.0],["2002-04-04",31.83,33.44,31.68,33.19,488900.0],["2002-04-05",33.35,33.76,31.9,32.04,907600.0],["2002-04-08",31.83,32.27,30.88,32.17,811300.0],["2002-04-09",32.2,32.93,32.17,32.54,758700.0],["2002-04-10",32.55,33.5,32.45,32.71,621900.0],["2002-04-11",32.46,32.93,32.0,32.17,239100.0],["2002-04-12",32.3,32.57,31.26,32.52,732000.0],["2002-04-15",32.38,32.87,31.75,32.84,209900.0],["2002-04-16",33.43,35.25,33.3,34.62,787900.0],["2002-04-17",34.95,35.57,34.95,35.2,1115700.0],["2002-04-18",35.1,35.2,32.91,33.96,448000.0],["2002-04-19",34.29,34.4,33.31,33.82,295700.0],["2002-04-22",33.8,34.04,32.8,34.04,421700.0],["2002-04-23",34.05,34.61,32.96,33.04,497300.0],["2002-04-24",33.06,33.7,32.39,32.6,875300.0],["2002-04-25",32.49,33.8,32.4,33.5,324900.0],["2002-04-26",33.5,34.06,32.36,32.5,615400.0],["2002-04-29",32.6,33.32,31.45,32.25,326800.0],["2002-04-30",32.31,33.3,32.07,32.95,585200.0],["2002-05-01",32.98,35.4,32.38,34.69,1282900.0],["2002-05-02",35.0,35.24,33.4,33.5,782600.0],["2002-05-03",33.45,33.45,32.45,32.84,777200.0],["2002-05-06",32.78,33.04,31.1,31.54,734000.0],["2002-05-07",31.59,31.99,30.44,30.58,1212100.0],["2002-05-08",31.11,33.05,31.06,33.05,1613900.0],["2002-05-09",32.82,33.45,32.0,32.0,749800.0],["2002-05-10",32.15,32.34,30.81,31.0,363700.0],["2002-05-13",31.2,32.7,31.03,31.71,836800.0],["2002-05-14",31.95,33.94,31.95,33.24,1601100.0],["2002-05-15",29.99,30.74,27.77,28.5,5650900.0],["2002-05-16",28.6,28.65,26.65,26.99,1370000.0],["2002-05-17",27.5,28.33,26.88,27.4,788600.0],["2002-05-20",27.23,27.46,26.5,26.95,418100.0],["2002-05-21",27.26,27.43,25.79,25.81,683400.0],["2002-05-22",25.87,26.11,25.0,25.6,1119400.0],["2002-05-23",25.65,26.1,23.84,24.65,1511800.0],["2002-05-24",24.33,24.34,22.95,23.96,868500.0],["2002-05-28",24.09,24.56,23.25,23.71,628900.0],["2002-05-29",23.45,23.46,22.31,22.96,784400.0],["2002-05-30",22.66,23.0,21.93,22.72,832800.0],["2002-05-31",22.91,23.45,22.55,22.87,840700.0],["2002-06-03",22.9,22.98,21.5,21.58,560700.0],["2002-06-04",21.58,22.72,21.33,22.45,910400.0],["2002-06-05",22.46,22.95,21.76,22.0,617800.0],["2002-06-06",22.01,22.1,21.5,21.74,352800.0],["2002-06-07",21.52,22.26,20.58,21.67,939300.0],["2002-06-10",21.74,22.42,21.5,21.54,399800.0],["2002-06-11",21.86,22.46,20.85,21.01,670500.0],["2002-06-12",21.17,21.69,20.85,21.25,506200.0],["2002-06-13",21.3,22.01,20.81,20.9,291400.0],["2002-06-14",20.8,21.28,19.6,20.98,529200.0],["2002-06-17",21.26,21.56,20.76,21.05,786000.0],["2002-06-18",20.9,21.6,20.16,20.2,821100.0],["2002-06-19",20.25,20.25,19.0,19.01,1359200.0],["2002-06-20",19.01,19.65,17.48,17.63,1736700.0],["2002-06-21",17.8,18.0,16.71,17.02,2386800.0],["2002-06-24",17.2,18.3,16.71,17.76,1539800.0],["2002-06-25",17.9,18.13,16.85,17.11,620500.0],["2002-06-26",16.75,17.79,16.5,17.54,408800.0],["2002-06-27",17.71,19.05,17.7,19.04,944500.0],["2002-06-28",19.04,19.96,18.6,18.94,887800.0],["2002-07-01",18.75,19.23,17.27,17.4,387200.0],["2002-07-02",17.3,17.3,16.5,17.05,801800.0],["2002-07-03",16.9,17.3,16.27,17.06,481000.0],["2002-07-05",17.3,18.9,17.29,18.9,174900.0],["2002-07-08",18.48,19.13,17.5,17.5,469300.0],["2002-07-09",17.6,17.6,16.17,16.32,684800.0],["2002-07-10",16.54,16.65,15.76,15.9,937400.0],["2002-07-11",15.72,16.5,15.38,16.3,1059200.0],["2002-07-12",16.54,16.84,15.92,16.17,576300.0],["2002-07-15",16.54,17.11,15.87,17.06,605000.0],["2002-07-16",16.87,17.45,16.27,16.62,624100.0],["2002-07-17",16.95,17.7,15.95,16.51,566500.0],["2002-07-18",16.45,16.66,15.65,15.95,441500.0],["2002-07-19",11.9,13.89,10.01,13.11,5642000.0],["2002-07-22",13.03,14.1,12.95,13.61,1066800.0],["2002-07-23",13.7,13.87,13.15,13.35,1120200.0],["2002-07-24",13.11,13.56,12.6,13.31,1033700.0],["2002-07-25",13.06,13.17,11.6,11.73,1253800.0],["2002-07-26",12.2,12.5,11.64,12.09,382600.0],["2002-07-29",12.3,12.61,11.81,12.3,794200.0],["2002-07-30",12.26,13.11,12.11,13.05,839500.0],["2002-07-31",12.94,12.99,11.9,12.16,443600.0],["2002-08-01",12.12,12.43,11.1,11.14,894600.0],["2002-08-02",11.3,11.37,10.62,10.97,700100.0],["2002-08-05",10.76,11.1,10.05,10.11,255400.0],["2002-08-06",10.18,11.3,10.18,10.97,537400.0],["2002-08-07",11.3,11.53,10.55,11.15,676000.0],["2002-08-08",11.35,11.35,10.75,11.15,893900.0],["2002-08-09",10.89,11.25,10.62,10.96,425200.0],["2002-08-12",10.54,10.79,10.34,10.54,291800.0],["2002-08-13",10.25,11.11,10.17,10.2,670700.0],["2002-08-14",10.17,10.65,10.01,10.35,581800.0],["2002-08-15",10.26,11.58,10.26,11.28,725900.0],["2002-08-16",11.27,12.28,11.09,12.1,732300.0],["2002-08-19",12.12,13.31,12.12,13.11,754800.0],["2002-08-20",13.35,13.36,12.14,12.15,1088700.0],["2002-08-21",12.06,12.98,11.9,12.8,1096400.0],["2002-08-22",12.95,13.5,12.62,13.32,715300.0],["2002-08-23",13.24,13.24,12.29,12.33,945600.0],["2002-08-26",12.33,12.9,12.03,12.79,375200.0],["2002-08-27",13.01,13.01,12.08,12.16,1358500.0],["2002-08-28",12.08,12.92,12.07,12.51,842600.0],["2002-08-29",12.48,12.77,12.22,12.28,728600.0],["2002-08-30",12.19,12.83,11.86,12.32,879500.0],["2002-09-03",12.23,12.23,11.88,12.05,698100.0],["2002-09-04",12.14,12.5,11.72,12.46,743200.0],["2002-09-05",12.39,12.39,11.61,11.7,586700.0],["2002-09-06",11.85,12.7,11.85,12.53,600600.0],["2002-09-09",12.19,12.71,11.92,12.68,197000.0],["2002-09-10",12.71,13.32,12.71,13.24,351000.0],["2002-09-11",13.34,13.92,13.34,13.36,283200.0],["2002-09-12",13.35,13.35,12.59,12.61,300000.0],["2002-09-13",12.41,12.97,12.34,12.77,353600.0],["2002-09-16",12.72,12.9,12.15,12.44,263200.0],["2002-09-17",12.56,12.95,12.01,12.31,435100.0],["2002-09-18",12.25,12.3,11.13,11.25,821500.0],["2002-09-19",11.2,11.35,10.66,10.7,1127000.0],["2002-09-20",10.85,11.09,10.23,10.48,1000900.0],["2002-09-23",10.43,10.43,9.64,9.89,680600.0],["2002-09-24",9.77,10.35,9.37,10.01,1512300.0],["2002-09-25",10.17,10.84,9.96,10.72,717900.0],["2002-09-26",10.73,11.05,10.12,10.58,480100.0],["2002-09-27",10.4,10.75,10.17,10.2,403300.0],["2002-09-30",10.07,10.15,9.79,10.06,377200.0],["2002-10-01",10.12,10.31,9.7,10.23,616800.0],["2002-10-02",10.12,10.88,9.96,10.15,362900.0],["2002-10-03",10.09,10.1,9.5,9.55,280200.0],["2002-10-04",9.23,9.69,8.48,8.63,803100.0],["2002-10-07",8.52,8.75,7.83,7.91,566500.0],["2002-10-08",7.86,8.15,7.83,7.96,1022200.0],["2002-10-09",8.0,8.41,7.19,7.9,593700.0],["2002-10-10",8.06,8.35,7.55,8.35,728400.0],["2002-10-11",8.39,8.84,8.3,8.51,433000.0],["2002-10-14",8.48,9.11,8.39,9.1,546200.0],["2002-10-15",9.22,10.19,9.2,10.15,1075500.0],["2002-10-16",9.7,9.96,9.39,9.39,597200.0],["2002-10-17",9.66,10.38,9.59,10.16,415800.0],["2002-10-18",10.0,10.76,9.71,10.68,446300.0],["2002-10-21",10.6,11.29,10.11,11.22,435500.0],["2002-10-22",11.1,11.1,10.36,10.36,292000.0],["2002-10-23",10.34,11.5,10.05,11.46,589800.0],["2002-10-24",11.46,12.08,11.41,11.45,518500.0],["2002-10-25",11.45,11.74,10.85,11.43,667200.0],["2002-10-28",11.49,11.9,11.16,11.38,635100.0],["2002-10-29",11.33,11.43,10.65,11.06,456000.0],["2002-10-30",11.0,12.44,10.83,12.15,838500.0],["2002-10-31",12.12,12.59,11.87,12.14,627000.0],["2002-11-01",11.93,12.86,11.81,12.7,336300.0],["2002-11-04",12.86,14.1,12.85,13.44,1160500.0],["2002-11-05",13.37,13.37,12.1,12.71,558100.0],["2002-11-06",12.77,13.27,12.52,13.14,542900.0],["2002-11-07",13.12,13.12,11.81,12.0,498300.0],["2002-11-08",11.94,12.17,11.22,11.72,242800.0],["2002-11-11",11.73,11.73,9.0,10.7,1364600.0],["2002-11-12",10.84,12.63,10.84,12.21,1358600.0],["2002-11-13",12.06,12.41,11.8,12.38,1131600.0],["2002-11-14",12.48,12.99,12.47,12.87,608200.0],["2002-11-15",12.78,13.41,12.46,13.35,719800.0],["2002-11-18",13.43,14.39,13.4,13.95,841500.0],["2002-11-19",13.86,13.98,13.36,13.54,478000.0],["2002-11-20",13.55,14.79,13.53,14.76,432700.0],["2002-11-21",14.81,16.19,14.81,16.18,661600.0],["2002-11-22",15.98,17.07,15.65,16.85,823900.0],["2002-11-25",17.05,17.5,16.3,16.6,635100.0],["2002-11-26",16.65,17.01,15.28,15.36,767600.0],["2002-11-27",15.54,16.35,15.5,16.06,487000.0],["2002-11-29",16.2,16.47,15.81,15.82,238300.0],["2002-12-02",16.1,16.74,15.52,15.8,395900.0],["2002-12-03",15.67,15.79,14.92,15.01,519600.0],["2002-12-04",14.86,14.88,13.02,13.9,1205700.0],["2002-12-05",14.01,14.47,13.64,13.96,840600.0],["2002-12-06",13.9,14.17,13.5,14.0,1024300.0],["2002-12-09",13.94,14.1,12.59,12.93,623200.0],["2002-12-10",12.96,13.59,12.81,13.39,1194300.0],["2002-12-11",13.25,14.34,12.89,13.47,958500.0],["2002-12-12",13.31,14.0,12.66,13.43,531600.0],["2002-12-13",13.24,13.38,12.99,13.2,338700.0],["2002-12-16",13.1,14.19,13.03,14.08,461800.0],["2002-12-17",14.2,14.38,13.6,14.01,719800.0],["2002-12-18",14.0,14.0,12.91,13.27,702300.0],["2002-12-19",13.04,13.54,12.7,13.19,428400.0],["2002-12-20",13.29,13.53,12.64,12.97,529000.0],["2002-12-23",12.88,13.45,12.78,12.98,386300.0],["2002-12-24",12.9,13.17,12.9,13.11,188500.0],["2002-12-26",13.16,13.6,12.88,13.05,443800.0],["2002-12-27",13.08,13.13,12.74,12.98,291500.0],["2002-12-30",13.04,13.49,12.62,13.43,620300.0],["2002-12-31",13.29,13.98,13.28,13.7,698800.0],["2003-01-02",13.65,14.5,13.53,14.5,457000.0],["2003-01-03",14.5,14.76,14.13,14.3,400600.0],["2003-01-06",14.45,15.03,14.33,14.93,398800.0],["2003-01-07",14.97,15.04,13.94,14.46,491300.0],["2003-01-08",14.2,14.3,13.25,13.51,484800.0],["2003-01-09",13.63,14.42,13.55,14.03,375400.0],["2003-01-10",13.72,14.19,13.51,14.04,422600.0],["2003-01-13",14.14,14.47,13.98,14.29,414000.0],["2003-01-14",14.28,14.5,14.05,14.29,545900.0],["2003-01-15",14.2,14.24,13.6,13.72,292400.0],["2003-01-16",13.81,13.9,13.32,13.45,241900.0],["2003-01-17",13.37,13.39,12.95,13.02,261100.0],["2003-01-21",13.09,13.2,12.44,12.55,401300.0],["2003-01-22",12.49,12.54,11.93,12.06,590400.0],["2003-01-23",12.2,12.43,11.5,12.15,509700.0],["2003-01-24",12.05,12.05,11.45,11.45,262700.0],["2003-01-27",11.25,11.95,11.2,11.77,340600.0],["2003-01-28",11.85,12.22,11.75,11.9,382000.0],["2003-01-29",11.78,12.53,11.61,12.37,396400.0],["2003-01-30",12.45,12.45,11.37,11.51,493000.0],["2003-01-31",11.18,11.37,10.28,11.02,1420800.0],["2003-02-03",10.83,11.14,10.53,10.65,480000.0],["2003-02-04",10.57,10.75,10.25,10.66,494500.0],["2003-02-05",10.7,11.22,10.65,10.79,668000.0],["2003-02-06",10.76,11.1,10.53,10.62,255000.0],["2003-02-07",10.68,10.9,10.35,10.38,192400.0],["2003-02-10",10.56,10.84,10.16,10.51,276800.0],["2003-02-11",10.6,10.91,10.43,10.54,284500.0],["2003-02-12",10.53,11.0,10.37,10.37,270000.0],["2003-02-13",10.38,10.67,10.0,10.62,254700.0],["2003-02-14",10.46,12.07,10.46,11.97,815900.0],["2003-02-18",12.11,12.17,11.47,11.56,489500.0],["2003-02-19",11.75,12.95,11.65,12.01,1035000.0],["2003-02-20",12.15,12.25,11.81,11.96,407200.0],["2003-02-21",11.99,12.04,11.7,11.75,193300.0],["2003-02-24",11.75,11.99,11.43,11.43,301000.0],["2003-02-25",11.4,11.83,11.07,11.77,398200.0],["2003-02-26",11.72,11.8,11.33,11.38,176700.0],["2003-02-27",11.5,11.84,11.31,11.64,206000.0],["2003-02-28",11.66,12.03,11.58,11.87,345300.0],["2003-03-03",11.92,12.28,11.34,11.35,310700.0],["2003-03-04",11.35,11.4,11.0,11.3,311100.0],["2003-03-05",11.32,11.32,11.05,11.12,263100.0],["2003-03-06",11.05,11.35,10.87,11.15,583300.0],["2003-03-07",10.95,11.11,10.61,10.81,380200.0],["2003-03-10",10.69,10.84,10.5,10.56,234300.0],["2003-03-11",10.55,10.74,10.38,10.47,220200.0],["2003-03-12",10.5,10.85,10.13,10.8,345300.0],["2003-03-13",10.91,11.29,10.9,11.29,399900.0],["2003-03-14",11.27,11.4,10.9,11.0,789100.0],["2003-03-17",10.92,12.25,10.87,12.21,548800.0],["2003-03-18",12.3,12.63,12.06,12.59,423000.0],["2003-03-19",12.55,12.89,12.26,12.85,414400.0],["2003-03-20",12.79,13.25,12.31,13.02,444000.0],["2003-03-21",13.27,13.44,13.15,13.24,524700.0],["2003-03-24",13.1,13.1,12.48,12.48,627900.0],["2003-03-25",12.52,12.75,12.27,12.75,232500.0],["2003-03-26",12.97,13.53,12.51,13.12,788000.0],["2003-03-27",12.96,12.99,12.56,12.67,455300.0],["2003-03-28",12.63,12.82,12.29,12.46,273100.0],["2003-03-31",12.35,12.35,11.78,11.89,762200.0],["2003-04-01",11.77,12.04,11.75,11.94,377700.0],["2003-04-02",12.13,12.54,12.04,12.18,528000.0],["2003-04-03",12.34,12.35,11.95,12.0,450800.0],["2003-04-04",12.0,12.15,11.6,11.63,250100.0],["2003-04-07",12.08,12.67,12.0,12.31,474300.0],["2003-04-08",12.25,12.35,11.9,11.96,494100.0],["2003-04-09",12.0,12.68,11.09,11.15,3750500.0],["2003-04-10",11.17,11.77,10.93,11.2,4063900.0],["2003-04-11",11.22,11.42,11.19,11.35,1142400.0],["2003-04-14",11.25,11.7,11.1,11.68,1267800.0],["2003-04-15",11.6,11.82,11.5,11.76,872600.0],["2003-04-16",11.9,12.0,11.5,11.64,627900.0],["2003-04-17",11.7,11.95,11.62,11.9,431600.0],["2003-04-21",11.89,12.15,11.66,12.12,942500.0],["2003-04-22",12.09,12.8,11.98,12.8,1036500.0],["2003-04-23",12.81,13.0,12.37,12.95,760900.0],["2003-04-24",12.86,12.95,12.72,12.9,772900.0],["2003-04-25",12.8,12.81,12.15,12.43,1218600.0],["2003-04-28",12.5,12.6,12.36,12.44,294200.0],["2003-04-29",12.43,12.99,12.31,12.53,674500.0],["2003-04-30",12.45,12.71,12.16,12.57,814500.0],["2003-05-01",12.57,12.7,12.24,12.67,219300.0],["2003-05-02",12.68,13.29,12.6,13.0,674700.0],["2003-05-05",13.14,14.38,13.01,13.9,2655100.0],["2003-05-06",14.0,14.0,13.6,13.7,1151800.0],["2003-05-07",13.55,13.76,13.26,13.47,837200.0],["2003-05-08",13.35,13.4,13.04,13.14,591800.0],["2003-05-09",13.35,13.72,13.17,13.64,1057500.0],["2003-05-12",13.59,13.81,13.39,13.57,572700.0],["2003-05-13",13.48,13.48,12.9,12.95,1359600.0],["2003-05-14",13.07,13.4,12.75,13.3,654500.0],["2003-05-15",13.3,13.57,13.16,13.43,376300.0],["2003-05-16",13.23,13.48,13.08,13.17,372700.0],["2003-05-19",13.16,13.2,12.59,12.85,822500.0],["2003-05-20",13.05,13.49,12.75,13.12,981400.0],["2003-05-21",14.75,14.9,14.0,14.83,4749100.0],["2003-05-22",14.84,15.88,14.78,15.75,1957000.0],["2003-05-23",15.76,16.22,15.72,16.0,1327400.0],["2003-05-27",15.99,16.28,15.59,16.18,704500.0],["2003-05-28",16.18,16.75,16.15,16.37,681500.0],["2003-05-29",16.4,16.8,16.16,16.33,1098500.0],["2003-05-30",16.3,17.0,16.3,16.85,486100.0],["2003-06-02",16.85,17.23,16.17,16.28,921800.0],["2003-06-03",16.23,17.12,16.16,16.65,872400.0],["2003-06-04",16.84,17.12,16.65,16.9,527700.0],["2003-06-05",16.8,17.63,16.43,17.57,845300.0],["2003-06-06",18.0,18.39,17.26,17.4,1878300.0],["2003-06-09",17.06,17.11,16.0,16.39,1192400.0],["2003-06-10",16.45,16.52,15.54,16.1,1229200.0],["2003-06-11",16.04,16.16,15.56,16.1,722500.0],["2003-06-12",16.06,16.62,15.95,16.62,361600.0],["2003-06-13",16.62,16.69,15.76,16.15,414900.0],["2003-06-16",16.12,16.94,15.99,16.74,480300.0],["2003-06-17",16.96,17.17,16.66,16.78,839500.0],["2003-06-18",16.7,17.95,16.58,17.68,736900.0],["2003-06-19",17.69,17.9,17.21,17.42,727000.0],["2003-06-20",17.41,17.62,17.25,17.44,575700.0],["2003-06-23",17.49,17.6,16.53,16.58,491500.0],["2003-06-24",16.57,17.1,15.84,16.3,430500.0],["2003-06-25",16.0,16.92,15.8,16.47,812700.0],["2003-06-26",16.59,17.06,16.37,16.84,404300.0],["2003-06-27",17.5,17.67,17.11,17.41,467200.0],["2003-06-30",17.78,17.78,16.92,17.19,396200.0],["2003-07-01",17.33,17.33,16.7,17.29,644300.0],["2003-07-02",17.32,17.44,17.15,17.34,457500.0],["2003-07-03",17.15,17.41,17.05,17.11,226700.0],["2003-07-07",17.26,18.13,17.25,18.0,446600.0],["2003-07-08",18.11,18.41,17.75,17.98,557400.0],["2003-07-09",18.04,19.26,18.04,18.75,1307000.0],["2003-07-10",18.44,18.97,18.3,18.5,410000.0],["2003-07-11",18.5,19.01,18.3,18.53,420400.0],["2003-07-14",18.9,19.74,18.82,19.46,846900.0],["2003-07-15",19.52,20.05,19.14,19.38,739000.0],["2003-07-16",19.4,19.4,18.6,18.94,622500.0],["2003-07-17",18.66,18.67,17.88,18.15,442700.0],["2003-07-18",18.22,18.23,17.73,18.11,351900.0],["2003-07-21",18.04,18.12,17.42,17.69,261500.0],["2003-07-22",17.85,18.73,17.83,18.13,379300.0],["2003-07-23",18.1,18.24,17.62,18.06,457700.0],["2003-07-24",18.24,18.33,17.7,17.83,309900.0],["2003-07-25",17.84,18.15,17.47,18.07,316500.0],["2003-07-28",18.0,18.9,17.88,18.88,539200.0],["2003-07-29",18.8,19.25,18.77,19.05,443600.0],["2003-07-30",19.01,19.06,18.47,18.5,374000.0],["2003-07-31",18.83,18.95,18.35,18.46,636400.0],["2003-08-01",18.44,18.86,18.06,18.76,438000.0],["2003-08-04",18.8,18.95,18.3,18.76,405200.0],["2003-08-05",18.73,18.73,17.83,17.98,322700.0],["2003-08-06",18.02,18.08,17.52,17.57,400000.0],["2003-08-07",17.51,17.61,16.64,16.98,459600.0],["2003-08-08",17.02,17.2,16.1,16.38,454200.0],["2003-08-11",16.27,17.03,16.18,16.98,232700.0],["2003-08-12",16.64,17.52,16.64,17.49,217200.0],["2003-08-13",17.48,17.97,17.29,17.8,214300.0],["2003-08-14",17.8,17.89,17.5,17.55,228300.0],["2003-08-15",17.51,17.85,17.42,17.85,62300.0],["2003-08-18",17.86,18.74,17.84,18.58,313600.0],["2003-08-19",18.75,19.17,18.65,18.98,671900.0],["2003-08-20",20.9,22.85,20.72,22.23,5565500.0],["2003-08-21",22.7,23.95,22.5,23.87,1788300.0],["2003-08-22",24.24,24.45,23.05,23.36,1176500.0],["2003-08-25",23.18,23.25,22.46,23.1,570500.0],["2003-08-26",22.51,23.04,22.21,22.95,732600.0],["2003-08-27",22.99,23.1,22.69,23.0,763400.0],["2003-08-28",22.95,24.13,22.72,24.13,756400.0],["2003-08-29",24.08,24.65,23.94,24.28,618700.0],["2003-09-02",24.45,24.65,23.71,24.56,688700.0],["2003-09-03",24.64,25.69,24.58,24.86,1421500.0],["2003-09-04",25.32,25.65,24.88,25.57,1029300.0],["2003-09-05",25.8,25.85,25.27,25.67,615800.0],["2003-09-08",25.75,26.0,25.37,25.93,470000.0],["2003-09-09",25.94,25.99,25.36,25.72,1036500.0],["2003-09-10",25.42,25.42,23.17,23.49,1441200.0],["2003-09-11",23.24,24.06,22.82,24.04,552100.0],["2003-09-12",23.85,23.99,23.2,23.82,466600.0],["2003-09-15",23.58,23.82,23.21,23.4,1188600.0],["2003-09-16",23.4,23.88,23.29,23.67,762800.0],["2003-09-17",23.96,24.45,23.87,24.45,1098300.0],["2003-09-18",23.75,24.71,23.55,24.67,909100.0],["2003-09-19",24.48,25.06,24.29,24.57,487400.0],["2003-09-22",24.07,24.07,23.08,23.6,634800.0],["2003-09-23",23.73,23.75,22.72,23.45,844400.0],["2003-09-24",23.35,23.54,21.95,21.95,851900.0],["2003-09-25",22.04,22.66,21.76,21.77,691100.0],["2003-09-26",21.8,22.2,21.4,21.55,514600.0],["2003-09-29",21.9,22.14,21.64,22.14,615600.0],["2003-09-30",22.02,22.03,21.25,21.37,940000.0],["2003-10-01",21.38,21.9,21.18,21.45,477600.0],["2003-10-02",21.44,22.01,21.41,21.65,352900.0],["2003-10-03",22.2,23.74,22.14,23.0,653400.0],["2003-10-06",22.95,23.0,22.1,22.3,663200.0],["2003-10-07",21.74,23.3,21.74,22.97,1205600.0],["2003-10-08",22.95,23.04,22.32,22.35,485100.0],["2003-10-09",22.75,23.44,22.5,23.0,872700.0],["2003-10-10",23.02,23.37,22.63,23.03,371900.0],["2003-10-13",23.13,23.79,23.11,23.3,581000.0],["2003-10-14",23.3,23.3,22.95,23.0,487400.0],["2003-10-15",23.51,23.66,22.73,22.84,662400.0],["2003-10-16",22.71,23.3,22.54,22.99,683300.0],["2003-10-17",23.0,23.2,22.33,22.54,293400.0],["2003-10-20",22.46,22.55,21.02,21.53,1208400.0],["2003-10-21",21.55,22.6,21.55,22.0,870900.0],["2003-10-22",21.86,21.86,20.36,20.39,1308300.0],["2003-10-23",20.05,20.33,19.62,19.91,772300.0],["2003-10-24",19.64,20.04,19.5,19.94,846300.0],["2003-10-27",19.9,20.68,19.9,20.16,370500.0],["2003-10-28",20.65,21.75,20.62,21.5,781700.0],["2003-10-29",21.36,22.0,21.13,21.68,526400.0],["2003-10-30",22.31,22.42,21.53,21.58,469900.0],["2003-10-31",21.66,21.92,21.1,21.54,286700.0],["2003-11-03",21.75,22.29,21.73,22.07,1417600.0],["2003-11-04",22.04,22.3,21.89,22.0,1524200.0],["2003-11-05",22.05,22.15,21.51,21.88,523300.0],["2003-11-06",21.99,22.82,21.73,22.5,1066700.0],["2003-11-07",22.59,22.63,21.8,22.15,1441700.0],["2003-11-10",22.19,22.25,21.33,21.5,1099500.0],["2003-11-11",21.35,21.72,20.82,21.0,800700.0],["2003-11-12",20.52,20.6,19.26,19.54,3118400.0],["2003-11-13",19.5,20.07,19.49,19.75,862700.0],["2003-11-14",19.75,19.98,19.15,19.23,663200.0],["2003-11-17",19.01,19.06,18.27,18.67,663700.0],["2003-11-18",18.86,18.9,18.25,18.41,1062400.0],["2003-11-19",18.31,19.02,18.31,18.6,426300.0],["2003-11-20",18.52,19.19,18.12,18.37,523400.0],["2003-11-21",18.35,18.88,18.27,18.4,341500.0],["2003-11-24",18.72,18.84,18.39,18.6,491200.0],["2003-11-25",18.56,18.75,18.47,18.58,1599800.0],["2003-11-26",18.58,18.76,17.8,18.29,657700.0],["2003-11-28",18.32,18.5,18.3,18.41,205300.0],["2003-12-01",18.52,18.74,17.94,18.05,781700.0],["2003-12-02",17.9,18.02,17.55,17.87,914700.0],["2003-12-03",18.0,18.02,17.28,17.28,917600.0],["2003-12-04",17.3,17.59,16.74,16.9,939300.0],["2003-12-05",16.49,17.0,16.49,16.78,655000.0],["2003-12-08",16.75,16.89,16.36,16.65,818800.0],["2003-12-09",16.72,17.16,16.63,16.78,1142600.0],["2003-12-10",17.02,18.55,16.95,18.3,3914000.0],["2003-12-11",18.32,19.12,18.3,18.64,1762400.0],["2003-12-12",18.6,18.88,18.19,18.6,1204700.0],["2003-12-15",19.3,19.4,17.9,18.05,973400.0],["2003-12-16",17.9,18.57,17.9,18.48,1255700.0],["2003-12-17",18.25,18.26,17.64,18.1,824400.0],["2003-12-18",18.13,19.37,18.1,19.25,1205800.0],["2003-12-19",19.37,19.45,18.9,19.15,720600.0],["2003-12-22",18.98,19.21,18.8,19.04,274400.0],["2003-12-23",19.0,19.67,19.0,19.66,339300.0],["2003-12-24",19.61,19.79,19.25,19.26,197400.0],["2003-12-26",19.26,19.44,19.25,19.4,62800.0],["2003-12-29",19.48,19.54,19.25,19.54,264300.0],["2003-12-30",19.49,19.95,19.39,19.85,271100.0],["2003-12-31",20.0,20.44,19.87,19.92,679000.0],["2004-01-02",20.15,20.44,19.86,19.93,385000.0],["2004-01-05",20.12,20.29,20.04,20.29,427700.0],["2004-01-06",20.23,20.43,19.91,20.0,716700.0],["2004-01-07",19.81,20.8,19.71,20.79,628000.0],["2004-01-08",20.79,21.65,20.69,21.62,579300.0],["2004-01-09",21.35,21.41,20.68,20.85,718600.0],["2004-01-12",20.88,21.14,20.75,20.99,507200.0],["2004-01-13",20.96,21.0,20.27,20.36,536900.0],["2004-01-14",20.4,20.69,20.1,20.36,359100.0],["2004-01-15",20.22,20.63,19.9,20.63,546800.0],["2004-01-16",20.76,21.13,20.4,20.87,797300.0],["2004-01-20",20.85,21.82,20.85,21.47,456900.0],["2004-01-21",21.44,21.85,20.79,21.72,1044000.0],["2004-01-22",21.66,21.98,20.98,21.2,503900.0],["2004-01-23",21.35,21.38,20.77,21.26,316400.0],["2004-01-26",21.27,21.62,20.74,21.57,357600.0],["2004-01-27",21.55,21.59,20.5,20.59,744200.0],["2004-01-28",20.59,21.1,19.79,19.8,716500.0],["2004-01-29",19.8,19.95,18.58,19.35,1233100.0],["2004-01-30",19.4,19.88,19.12,19.35,413900.0],["2004-02-02",19.5,19.55,18.85,19.0,350500.0],["2004-02-03",19.0,19.16,18.75,19.07,832300.0],["2004-02-04",18.72,19.15,18.37,18.37,519900.0],["2004-02-05",18.48,19.0,18.38,18.76,315600.0],["2004-02-06",18.72,19.91,18.69,19.87,365700.0],["2004-02-09",19.92,19.92,19.15,19.19,327200.0],["2004-02-10",19.16,19.91,19.12,19.77,349400.0],["2004-02-11",19.84,20.29,19.84,20.19,246200.0],["2004-02-12",20.17,20.36,19.74,19.74,253700.0],["2004-02-13",19.8,20.04,19.58,19.63,473700.0],["2004-02-17",20.0,20.25,19.4,19.58,876600.0],["2004-02-18",20.99,21.09,19.42,19.65,1240800.0],["2004-02-19",20.06,20.3,19.26,19.36,844700.0],["2004-02-20",19.35,19.69,18.84,19.16,521900.0],["2004-02-23",19.3,19.44,18.31,18.73,727900.0],["2004-02-24",18.01,18.22,16.81,17.3,2076200.0],["2004-02-25",17.27,17.99,17.27,17.52,801000.0],["2004-02-26",17.43,17.99,17.43,17.81,631500.0],["2004-02-27",17.8,17.9,17.34,17.37,530300.0],["2004-03-01",17.37,18.14,17.26,17.94,880800.0],["2004-03-02",17.9,18.54,17.9,18.14,1107000.0],["2004-03-03",18.15,18.24,17.76,17.9,977900.0],["2004-03-04",17.9,18.37,17.73,17.82,724400.0],["2004-03-05",17.59,17.95,17.39,17.64,524400.0],["2004-03-08",18.4,18.67,17.84,17.84,930100.0],["2004-03-09",17.95,18.23,17.55,17.66,634400.0],["2004-03-10",17.79,18.24,17.01,17.21,379900.0],["2004-03-11",17.35,17.63,16.99,17.0,632700.0],["2004-03-12",17.23,17.86,17.07,17.85,753300.0],["2004-03-15",17.81,17.81,16.67,16.87,361500.0],["2004-03-16",17.07,17.25,16.5,17.1,674800.0],["2004-03-17",17.4,17.73,17.12,17.58,421500.0],["2004-03-18",17.37,17.56,16.51,17.2,717000.0],["2004-03-19",17.4,17.43,16.59,16.78,439800.0],["2004-03-22",16.55,16.78,16.04,16.05,618700.0],["2004-03-23",16.3,16.43,15.73,15.98,620700.0],["2004-03-24",16.01,16.68,15.9,16.44,619200.0],["2004-03-25",16.56,17.27,16.45,17.27,745000.0],["2004-03-26",17.28,17.78,17.18,17.69,676600.0],["2004-03-29",17.78,18.18,17.78,18.04,533200.0],["2004-03-30",17.8,18.03,17.51,17.91,277900.0],["2004-03-31",17.67,17.96,17.3,17.7,445700.0],["2004-04-01",17.75,18.1,17.51,17.95,452600.0],["2004-04-02",18.77,19.23,18.1,18.4,822000.0],["2004-04-05",18.3,18.9,18.28,18.8,281400.0],["2004-04-06",18.45,18.59,18.0,18.13,439800.0],["2004-04-07",18.1,18.5,17.8,18.17,314000.0],["2004-04-08",18.56,18.74,18.25,18.54,280600.0],["2004-04-12",18.52,18.94,18.43,18.94,315100.0],["2004-04-13",19.01,19.29,18.37,18.65,448400.0],["2004-04-14",18.31,19.05,18.1,18.33,610800.0],["2004-04-15",18.44,18.77,17.77,18.04,473000.0],["2004-04-16",18.01,18.03,17.2,17.42,439900.0],["2004-04-19",17.39,17.47,17.08,17.32,302500.0],["2004-04-20",17.33,17.8,16.61,16.61,485800.0],["2004-04-21",16.73,17.11,16.61,17.02,384900.0],["2004-04-22",17.0,17.42,16.61,17.13,427900.0],["2004-04-23",17.17,17.27,16.93,17.13,544900.0],["2004-04-26",17.24,17.24,16.54,16.58,346400.0],["2004-04-27",16.58,16.78,16.14,16.5,854400.0],["2004-04-28",16.39,16.66,15.86,16.09,699400.0],["2004-04-29",16.1,16.24,15.4,15.66,340400.0],["2004-04-30",15.69,15.87,14.83,14.89,475900.0],["2004-05-03",15.01,15.77,14.54,14.9,545200.0],["2004-05-04",15.01,15.91,14.79,15.69,465600.0],["2004-05-05",15.68,15.75,15.21,15.5,393800.0],["2004-05-06",15.32,15.69,14.82,15.33,478600.0],["2004-05-07",15.25,16.25,15.15,15.49,818300.0],["2004-05-10",15.27,15.79,15.0,15.06,416100.0],["2004-05-11",15.57,16.46,15.52,16.2,429600.0],["2004-05-12",16.2,16.2,15.13,15.73,637300.0],["2004-05-13",15.65,16.18,15.31,15.86,588800.0],["2004-05-14",15.84,16.05,15.5,15.75,488500.0],["2004-05-17",15.33,15.56,14.94,15.11,901000.0],["2004-05-18",15.54,16.98,15.37,16.7,1016900.0],["2004-05-19",17.2,17.34,15.44,15.71,946400.0],["2004-05-20",15.7,16.59,15.7,16.48,793400.0],["2004-05-21",16.59,16.82,16.05,16.47,400100.0],["2004-05-24",16.75,17.45,16.7,17.3,761200.0],["2004-05-25",17.25,18.07,16.97,18.05,560200.0],["2004-05-26",17.99,18.08,17.68,18.06,241700.0],["2004-05-27",18.09,18.23,17.71,17.95,225800.0],["2004-05-28",17.85,17.99,17.67,17.72,402000.0],["2004-06-01",17.67,18.25,17.44,18.2,472600.0],["2004-06-02",18.2,18.29,17.56,17.77,391300.0],["2004-06-03",17.79,17.79,16.78,16.99,496200.0],["2004-06-04",17.25,17.4,16.58,17.03,1063200.0],["2004-06-07",17.35,17.98,17.32,17.7,994800.0],["2004-06-08",17.92,17.98,17.43,17.76,648000.0],["2004-06-09",17.75,17.82,17.39,17.5,1328100.0],["2004-06-10",17.54,17.85,17.14,17.37,261000.0],["2004-06-14",17.1,17.25,16.88,16.91,237500.0],["2004-06-15",17.08,17.6,17.08,17.37,235300.0],["2004-06-16",17.42,17.53,17.02,17.1,323300.0],["2004-06-17",17.12,17.2,16.63,16.63,283200.0],["2004-06-18",16.54,17.2,16.4,16.84,376500.0],["2004-06-21",16.85,17.1,16.49,16.49,361300.0],["2004-06-22",16.63,17.2,16.45,17.19,370000.0],["2004-06-23",17.08,18.07,17.08,18.06,623900.0],["2004-06-24",18.08,18.08,17.25,17.43,308100.0],["2004-06-25",17.41,18.38,17.41,18.07,772400.0],["2004-06-28",18.3,18.34,17.68,17.86,483100.0],["2004-06-29",17.75,18.48,17.74,18.36,476400.0],["2004-06-30",18.33,19.02,18.32,18.94,725400.0],["2004-07-01",18.96,18.96,18.01,18.09,523200.0],["2004-07-02",18.02,18.1,17.0,17.31,1918400.0],["2004-07-06",17.06,17.1,16.19,16.52,695200.0],["2004-07-07",16.43,17.1,16.3,16.38,478000.0],["2004-07-08",16.15,16.57,16.08,16.16,411200.0],["2004-07-09",16.34,16.5,16.07,16.43,355800.0],["2004-07-12",16.34,16.34,15.57,16.21,229600.0],["2004-07-13",16.22,16.5,15.97,15.98,237300.0],["2004-07-14",15.69,16.02,15.49,15.6,422400.0],["2004-07-15",15.6,15.85,15.29,15.46,632600.0],["2004-07-16",15.6,15.6,15.11,15.15,438300.0],["2004-07-19",15.15,15.29,14.91,15.0,285500.0],["2004-07-20",15.0,15.45,14.93,15.39,505200.0],["2004-07-21",15.39,15.45,14.25,14.3,555900.0],["2004-07-22",14.25,14.84,13.87,14.47,709700.0],["2004-07-23",14.5,14.5,13.92,13.92,709500.0],["2004-07-26",13.95,14.22,13.54,14.04,1088900.0],["2004-07-27",14.09,14.28,13.61,14.23,489900.0],["2004-07-28",14.2,14.2,13.33,13.82,600000.0],["2004-07-29",13.8,14.37,13.8,14.15,447600.0],["2004-07-30",14.06,14.63,14.06,14.47,505800.0],["2004-08-02",14.4,14.5,14.18,14.34,559300.0],["2004-08-03",14.25,14.38,13.57,13.73,503800.0],["2004-08-04",13.73,14.35,13.36,14.16,404400.0],["2004-08-05",14.13,14.33,13.77,13.85,302400.0],["2004-08-06",13.5,13.85,13.43,13.61,526600.0],["2004-08-09",13.62,13.92,13.56,13.61,361900.0],["2004-08-10",13.72,14.22,13.65,14.19,787600.0],["2004-08-11",13.65,13.75,12.93,13.1,760600.0],["2004-08-12",13.05,13.13,12.61,12.83,357100.0],["2004-08-13",12.81,12.97,12.6,12.6,211100.0],["2004-08-16",12.62,13.52,12.62,13.19,469400.0],["2004-08-17",13.44,13.92,13.33,13.43,844200.0],["2004-08-18",13.62,14.98,13.56,14.64,1346900.0],["2004-08-19",14.59,14.96,14.23,14.36,789200.0],["2004-08-20",14.36,15.25,14.22,14.91,759100.0],["2004-08-23",14.98,14.99,14.56,14.59,479800.0],["2004-08-24",14.73,14.85,14.14,14.28,449600.0],["2004-08-25",14.28,14.78,14.21,14.66,266200.0],["2004-08-26",14.64,14.64,14.16,14.3,608900.0],["2004-08-27",14.43,14.61,14.21,14.46,116500.0],["2004-08-30",14.41,14.49,14.24,14.38,216900.0],["2004-08-31",14.34,14.52,14.19,14.35,609600.0],["2004-09-01",14.35,15.01,14.35,14.68,592700.0],["2004-09-02",14.69,14.8,14.47,14.74,171000.0],["2004-09-03",14.4,14.4,13.88,13.88,357300.0],["2004-09-07",14.1,14.25,13.9,14.24,591300.0],["2004-09-08",14.23,14.54,14.05,14.31,354900.0],["2004-09-09",14.62,15.34,14.42,15.15,629800.0],["2004-09-10",15.35,16.0,14.92,15.69,584500.0],["2004-09-13",15.79,16.21,15.72,16.21,455500.0],["2004-09-14",16.12,16.33,15.62,16.31,990200.0],["2004-09-15",16.03,16.12,15.8,16.1,872500.0],["2004-09-16",16.22,16.45,16.05,16.31,268300.0],["2004-09-17",16.4,16.75,15.98,16.53,294200.0],["2004-09-20",16.39,17.17,16.24,16.88,256500.0],["2004-09-21",16.97,17.05,16.66,16.78,470100.0],["2004-09-22",16.66,16.73,16.3,16.3,343100.0],["2004-09-23",16.32,17.0,16.21,16.8,293500.0],["2004-09-24",16.75,16.83,16.21,16.3,346500.0],["2004-09-27",16.05,16.14,15.62,15.99,489300.0],["2004-09-28",16.04,16.17,15.7,15.88,302900.0],["2004-09-29",15.88,16.5,15.88,16.26,351100.0],["2004-09-30",16.27,16.87,16.15,16.62,427800.0],["2004-10-01",16.68,17.3,16.59,17.3,498200.0],["2004-10-04",17.35,17.94,17.24,17.36,379900.0],["2004-10-05",18.85,19.31,18.6,19.19,4189300.0],["2004-10-06",19.1,19.2,18.65,18.76,1031700.0],["2004-10-07",18.9,18.9,18.17,18.21,789600.0],["2004-10-08",17.97,18.12,17.4,17.56,626400.0],["2004-10-11",17.5,17.56,17.25,17.49,515900.0],["2004-10-12",17.3,17.76,17.24,17.38,704400.0],["2004-10-13",17.7,17.87,17.32,17.45,471500.0],["2004-10-14",17.44,17.48,16.8,16.81,378700.0],["2004-10-15",16.92,17.14,16.6,16.8,289100.0],["2004-10-18",16.87,17.01,16.25,16.78,336900.0],["2004-10-19",17.0,17.46,16.82,16.86,314800.0],["2004-10-20",16.95,17.63,16.71,17.48,949000.0],["2004-10-21",17.58,18.05,17.39,17.75,446800.0],["2004-10-22",17.86,17.99,17.36,17.39,518900.0],["2004-10-25",17.36,17.87,17.2,17.42,376700.0],["2004-10-26",17.47,17.63,17.01,17.63,367100.0],["2004-10-27",17.49,18.13,17.49,18.01,515900.0],["2004-10-28",17.91,17.99,17.51,17.72,439100.0],["2004-10-29",17.75,17.84,17.39,17.55,469200.0],["2004-11-01",17.5,17.63,17.24,17.5,415700.0],["2004-11-02",17.3,17.42,17.07,17.26,491600.0],["2004-11-03",17.58,17.71,17.0,17.15,418400.0],["2004-11-04",17.02,17.26,16.93,17.25,393400.0],["2004-11-05",17.46,17.49,16.93,17.15,400000.0],["2004-11-08",17.38,17.8,17.09,17.55,701700.0],["2004-11-09",17.74,17.98,17.5,17.95,498300.0],["2004-11-10",17.94,17.95,17.63,17.67,342900.0],["2004-11-11",17.7,18.31,17.63,18.07,370000.0],["2004-11-12",18.14,18.38,17.52,18.26,451200.0],["2004-11-15",18.43,18.83,18.0,18.75,392600.0],["2004-11-16",18.59,18.76,17.96,17.96,613100.0],["2004-11-17",18.05,18.82,18.05,18.73,700200.0],["2004-11-18",18.67,18.93,18.32,18.64,293700.0],["2004-11-19",18.55,18.85,17.9,17.93,425700.0],["2004-11-22",17.79,18.0,17.53,18.0,619000.0],["2004-11-23",18.0,18.17,17.9,18.05,495700.0],["2004-11-24",18.13,18.28,17.91,18.12,341200.0],["2004-11-26",18.08,18.4,17.93,17.95,97500.0],["2004-11-29",18.22,18.9,17.93,18.63,720500.0],["2004-11-30",18.71,19.29,18.42,18.84,1750500.0],["2004-12-01",18.05,18.83,17.9,18.42,1153900.0],["2004-12-02",18.32,18.87,18.05,18.32,533800.0],["2004-12-03",18.52,18.94,18.52,18.75,574400.0],["2004-12-06",18.8,18.85,18.49,18.61,225300.0],["2004-12-07",18.8,18.9,18.2,18.25,548100.0],["2004-12-08",17.65,17.75,16.5,16.81,1568000.0],["2004-12-09",16.7,16.91,16.2,16.44,939800.0],["2004-12-10",16.33,16.82,16.32,16.53,345700.0],["2004-12-13",16.55,16.69,16.18,16.31,537700.0],["2004-12-14",16.21,17.01,16.21,16.81,413700.0],["2004-12-15",17.0,17.07,16.59,16.99,458600.0],["2004-12-16",16.87,17.05,16.48,16.78,407300.0],["2004-12-17",16.8,16.84,16.51,16.79,413700.0],["2004-12-20",16.74,16.95,16.21,16.31,381900.0],["2004-12-21",16.45,16.68,16.21,16.62,494100.0],["2004-12-22",16.38,16.65,16.12,16.12,415500.0],["2004-12-23",16.11,16.62,16.06,16.32,633100.0],["2004-12-27",16.48,16.5,16.07,16.26,420500.0],["2004-12-28",16.16,16.62,16.16,16.45,275700.0],["2004-12-29",16.38,16.88,16.37,16.65,238200.0],["2004-12-30",16.57,16.8,16.42,16.47,289400.0],["2004-12-31",16.4,16.6,16.4,16.5,293700.0],["2005-01-03",16.57,16.79,15.83,15.91,620300.0],["2005-01-04",15.8,16.06,15.44,15.44,558100.0],["2005-01-05",15.4,15.59,15.01,15.19,345000.0],["2005-01-06",15.21,15.39,14.99,15.0,426400.0],["2005-01-07",15.23,15.39,14.8,15.05,257200.0],["2005-01-10",14.98,15.38,14.9,15.08,320000.0],["2005-01-11",14.95,15.01,14.75,14.85,513700.0],["2005-01-12",14.95,15.06,14.57,14.84,573600.0],["2005-01-13",14.85,14.85,14.35,14.47,446000.0],["2005-01-14",14.56,14.69,14.44,14.56,399500.0],["2005-01-18",15.6,16.16,15.25,15.98,1275700.0],["2005-01-19",15.86,15.9,15.29,15.4,658800.0],["2005-01-20",15.17,15.52,15.03,15.03,327000.0],["2005-01-21",15.26,15.3,14.9,14.96,462100.0],["2005-01-24",14.92,15.06,14.57,14.61,631700.0],["2005-01-25",14.58,15.04,14.27,14.48,579500.0],["2005-01-26",14.55,15.07,14.55,14.9,325300.0],["2005-01-27",14.81,15.21,14.75,15.1,292400.0],["2005-01-28",15.18,15.18,14.43,14.87,321000.0],["2005-01-31",15.04,15.29,14.8,15.0,772000.0],["2005-02-01",14.87,15.52,14.85,15.22,368800.0],["2005-02-02",15.14,15.53,15.08,15.35,400700.0],["2005-02-03",15.34,15.36,15.0,15.22,374400.0],["2005-02-04",15.24,15.88,15.24,15.85,275800.0],["2005-02-07",15.9,16.05,15.61,15.75,369300.0],["2005-02-08",15.73,16.34,15.73,16.2,486400.0],["2005-02-09",16.11,16.24,15.6,15.6,420800.0],["2005-02-10",15.61,16.1,15.37,15.67,868100.0],["2005-02-11",15.78,16.95,15.6,16.89,884800.0],["2005-02-14",16.82,16.98,16.49,16.65,453000.0],["2005-02-15",16.82,17.37,16.72,17.1,984600.0],["2005-02-16",18.38,18.99,18.2,18.28,2577900.0],["2005-02-17",18.1,18.57,17.57,17.69,1189400.0],["2005-02-18",17.5,18.1,17.41,17.91,460800.0],["2005-02-22",17.83,18.55,17.67,18.07,537600.0],["2005-02-23",18.06,18.36,17.89,17.93,504500.0],["2005-02-24",17.76,18.68,17.76,18.68,692900.0],["2005-02-25",18.63,18.83,18.49,18.75,771500.0],["2005-02-28",18.56,18.9,18.39,18.58,632400.0],["2005-03-01",18.51,18.96,18.51,18.71,448700.0],["2005-03-02",18.53,18.79,18.16,18.42,830500.0],["2005-03-03",18.39,18.6,18.03,18.38,381100.0],["2005-03-04",18.33,18.51,18.01,18.1,344500.0],["2005-03-07",18.0,18.75,17.93,18.48,430500.0],["2005-03-08",18.6,18.74,18.1,18.12,466100.0],["2005-03-09",18.08,18.43,17.87,17.88,608900.0],["2005-03-10",18.02,18.13,17.71,17.94,1063100.0],["2005-03-11",17.9,18.33,17.73,17.9,440100.0],["2005-03-14",17.8,18.42,17.76,18.16,473000.0],["2005-03-15",18.29,18.38,17.87,18.01,618000.0],["2005-03-16",18.01,18.45,17.7,17.9,365200.0],["2005-03-17",17.82,18.09,17.64,17.87,296900.0],["2005-03-18",17.79,18.09,17.51,17.98,543500.0],["2005-03-21",17.88,18.23,17.82,17.93,671300.0],["2005-03-22",17.84,18.15,17.75,17.86,797500.0],["2005-03-23",17.77,18.2,17.7,17.93,560100.0],["2005-03-24",17.94,18.23,17.94,18.02,362000.0],["2005-03-28",18.16,18.36,17.93,17.96,209300.0],["2005-03-29",18.0,18.27,17.87,17.92,469400.0],["2005-03-30",17.96,18.37,17.9,18.36,393400.0],["2005-03-31",18.38,18.38,17.9,18.1,419800.0],["2005-04-01",18.19,18.37,17.94,17.94,472300.0],["2005-04-04",17.99,18.02,17.9,17.99,304700.0],["2005-04-05",17.97,18.08,17.92,18.0,787200.0],["2005-04-06",17.59,17.76,17.25,17.31,919700.0],["2005-04-07",17.21,17.69,17.2,17.55,453800.0],["2005-04-08",17.62,17.85,17.51,17.6,367000.0],["2005-04-11",17.76,17.85,17.43,17.5,349700.0],["2005-04-12",17.51,17.51,16.82,17.18,446500.0],["2005-04-13",17.19,17.19,16.5,16.59,316200.0],["2005-04-14",16.74,16.75,16.24,16.28,277600.0],["2005-04-15",16.27,16.29,15.75,16.01,379800.0],["2005-04-18",15.97,16.4,15.85,16.03,307500.0],["2005-04-19",16.11,16.99,16.11,16.86,569800.0],["2005-04-20",16.86,16.98,16.65,16.71,653600.0],["2005-04-21",16.75,17.1,16.6,17.02,206200.0],["2005-04-22",17.1,17.13,16.56,16.68,446500.0],["2005-04-25",16.85,16.86,16.56,16.73,180300.0],["2005-04-26",16.69,16.98,16.45,16.6,261800.0],["2005-04-27",16.5,16.55,16.25,16.39,342600.0],["2005-04-28",16.31,16.58,16.18,16.19,345300.0],["2005-04-29",16.27,16.27,15.69,15.9,361200.0],["2005-05-02",16.02,16.04,15.75,16.0,410400.0],["2005-05-03",15.98,16.32,15.88,16.05,361900.0],["2005-05-04",16.08,16.36,16.07,16.35,226300.0],["2005-05-05",16.34,16.52,16.1,16.34,296500.0],["2005-05-06",16.45,16.45,16.21,16.39,249100.0],["2005-05-09",16.43,16.46,16.1,16.45,130700.0],["2005-05-10",16.3,16.44,16.11,16.27,214000.0],["2005-05-11",16.35,16.43,16.05,16.42,254000.0],["2005-05-12",16.43,16.73,16.29,16.34,129400.0],["2005-05-13",16.47,16.99,16.39,16.8,237300.0],["2005-05-16",16.92,17.14,16.73,17.03,248400.0],["2005-05-17",16.99,17.57,16.99,17.49,787900.0],["2005-05-18",19.67,22.1,19.52,21.91,10403900.0],["2005-05-19",22.02,22.59,21.84,22.43,1953900.0],["2005-05-20",22.26,22.5,21.92,22.31,944500.0],["2005-05-23",22.46,22.47,22.05,22.31,858500.0],["2005-05-24",22.25,22.8,22.2,22.77,1152600.0],["2005-05-25",22.75,23.25,22.51,23.05,879100.0],["2005-05-26",23.2,23.8,23.08,23.45,882500.0],["2005-05-27",23.38,23.9,23.3,23.62,619600.0],["2005-05-31",23.68,23.85,22.88,23.03,631200.0],["2005-06-01",23.17,23.75,23.05,23.58,818200.0],["2005-06-02",23.61,24.01,23.48,24.0,459000.0],["2005-06-03",24.03,24.03,23.17,23.42,660000.0],["2005-06-06",23.5,23.75,23.28,23.7,508400.0],["2005-06-07",23.64,24.29,23.53,23.57,508800.0],["2005-06-08",23.58,23.79,23.21,23.39,425400.0],["2005-06-09",23.31,24.68,23.21,24.56,749300.0],["2005-06-10",24.66,24.9,24.32,24.53,732600.0],["2005-06-13",24.61,24.61,24.01,24.21,504600.0],["2005-06-14",24.23,24.23,23.79,24.18,600900.0],["2005-06-15",24.23,24.4,23.8,24.3,474200.0],["2005-06-16",24.52,25.96,24.45,25.26,1088700.0],["2005-06-17",25.29,25.61,25.0,25.49,881600.0],["2005-06-20",25.39,25.49,25.17,25.2,705400.0],["2005-06-21",25.32,25.58,25.16,25.31,384800.0],["2005-06-22",24.84,25.32,24.57,24.95,1259700.0],["2005-06-23",25.0,25.08,23.99,24.1,1185400.0],["2005-06-24",23.9,24.0,22.15,22.42,1569100.0],["2005-06-27",22.39,23.13,22.21,22.75,1045500.0],["2005-06-28",22.75,23.43,22.55,23.14,704100.0],["2005-06-29",23.1,23.1,21.61,21.69,1600900.0],["2005-06-30",22.0,23.98,21.96,23.34,5885600.0],["2005-07-01",23.21,23.69,23.11,23.67,1005500.0],["2005-07-05",23.59,24.48,23.54,24.15,876600.0],["2005-07-06",24.15,24.7,23.91,24.0,861900.0],["2005-07-07",23.7,24.07,23.16,23.98,967900.0],["2005-07-08",24.01,24.77,23.91,24.72,472100.0],["2005-07-11",24.7,25.58,24.58,25.5,1027100.0],["2005-07-12",25.3,25.9,25.3,25.56,514000.0],["2005-07-13",25.56,25.72,25.22,25.3,824100.0],["2005-07-14",25.54,25.98,25.45,25.51,814300.0],["2005-07-15",25.58,25.63,25.2,25.35,479800.0],["2005-07-18",24.42,25.06,24.34,24.76,761800.0],["2005-07-19",25.01,25.74,24.77,25.65,784300.0],["2005-07-20",25.5,27.03,24.84,26.9,2526900.0],["2005-07-21",26.93,26.97,26.15,26.19,789500.0],["2005-07-22",26.15,26.56,25.28,26.28,1082700.0],["2005-07-25",26.29,27.26,26.29,26.78,748100.0],["2005-07-26",26.57,26.67,26.07,26.35,465500.0],["2005-07-27",26.48,26.6,25.87,26.48,561000.0],["2005-07-28",26.63,26.63,26.03,26.4,668800.0],["2005-07-29",26.34,26.95,26.3,26.84,616500.0],["2005-08-01",26.88,26.95,25.88,26.35,867200.0],["2005-08-02",26.43,26.85,26.02,26.67,888300.0],["2005-08-03",26.75,27.34,26.14,26.97,767300.0],["2005-08-04",26.94,26.94,26.39,26.53,718500.0],["2005-08-05",26.58,26.85,26.5,26.67,562600.0],["2005-08-08",26.75,26.75,25.75,25.96,531500.0],["2005-08-09",26.0,26.17,25.8,25.93,1025200.0],["2005-08-10",26.05,26.7,25.32,25.7,576500.0],["2005-08-11",25.75,26.6,25.56,26.56,466000.0],["2005-08-12",26.46,26.46,25.83,25.96,349600.0],["2005-08-15",25.56,25.69,25.03,25.5,904200.0],["2005-08-16",25.47,25.5,24.53,24.98,1014400.0],["2005-08-17",21.49,22.0,20.1,20.2,6303700.0],["2005-08-18",20.22,21.04,20.07,20.78,2086000.0],["2005-08-19",20.67,20.78,20.11,20.3,1516200.0],["2005-08-22",20.21,20.71,19.84,20.63,1080700.0],["2005-08-23",20.63,21.16,20.59,21.09,1290400.0],["2005-08-24",21.16,21.23,20.48,20.63,771800.0],["2005-08-25",20.65,20.7,19.98,20.44,1271200.0],["2005-08-26",20.39,20.44,19.92,20.15,948800.0],["2005-08-29",20.09,20.44,20.05,20.43,433800.0],["2005-08-30",20.41,20.73,20.35,20.57,553500.0],["2005-08-31",20.45,20.97,20.44,20.77,851400.0],["2005-09-01",20.91,21.12,20.46,20.72,970600.0],["2005-09-02",20.72,20.79,20.45,20.63,448400.0],["2005-09-06",20.65,20.96,20.54,20.84,733000.0],["2005-09-07",20.79,21.09,20.71,20.9,559800.0],["2005-09-08",20.97,21.06,20.66,20.77,643500.0],["2005-09-09",20.77,20.9,20.58,20.74,460100.0],["2005-09-12",20.62,21.39,20.55,21.31,755900.0],["2005-09-13",21.31,22.04,21.12,21.81,1185800.0],["2005-09-14",21.99,22.16,21.29,21.29,781000.0],["2005-09-15",21.3,21.65,21.03,21.23,891800.0],["2005-09-16",21.3,21.47,20.76,21.21,691900.0],["2005-09-19",21.12,21.12,20.33,20.54,595900.0],["2005-09-20",20.62,20.77,20.07,20.21,491500.0],["2005-09-21",20.17,20.28,19.39,19.42,887800.0],["2005-09-22",19.3,19.66,19.15,19.59,1186400.0],["2005-09-23",19.45,19.6,19.23,19.52,329500.0],["2005-09-26",19.62,19.63,19.1,19.24,1271000.0],["2005-09-27",19.29,19.3,18.8,19.08,377200.0],["2005-09-28",19.09,19.53,18.68,19.05,598100.0],["2005-09-29",18.91,19.27,18.71,19.27,376100.0],["2005-09-30",19.16,19.7,19.1,19.4,517200.0],["2005-10-03",20.75,20.75,19.75,19.75,855500.0],["2005-10-04",19.9,20.15,19.7,19.89,954600.0],["2005-10-05",19.98,19.98,19.43,19.46,626700.0],["2005-10-06",19.6,19.68,18.79,19.06,510500.0],["2005-10-07",19.23,19.51,18.86,19.11,417400.0],["2005-10-10",19.13,19.23,18.51,18.72,686900.0],["2005-10-11",18.86,18.91,18.33,18.39,585200.0],["2005-10-12",18.34,18.43,17.76,18.0,748500.0],["2005-10-13",17.97,18.71,17.9,18.6,477700.0],["2005-10-14",18.75,18.78,18.37,18.62,438600.0],["2005-10-17",18.7,18.73,18.23,18.46,306700.0],["2005-10-18",18.42,18.55,18.17,18.35,288000.0],["2005-10-19",18.35,18.81,17.67,18.79,428300.0],["2005-10-20",18.85,19.21,18.74,18.92,376800.0],["2005-10-21",18.97,19.46,18.93,19.04,360600.0],["2005-10-24",19.05,19.06,18.6,19.0,436300.0],["2005-10-25",18.89,19.17,18.35,18.69,346900.0],["2005-10-26",18.73,18.98,18.44,18.5,303500.0],["2005-10-27",18.4,18.42,17.54,17.74,414500.0],["2005-10-28",17.7,17.87,17.35,17.7,423200.0],["2005-10-31",17.65,18.19,17.65,18.0,408900.0],["2005-11-01",18.04,18.31,17.6,17.99,388800.0],["2005-11-02",18.06,18.69,17.86,18.31,488800.0],["2005-11-03",18.48,19.04,18.44,18.59,421500.0],["2005-11-04",18.71,18.75,18.09,18.33,386800.0],["2005-11-07",18.38,18.63,18.2,18.5,524900.0],["2005-11-08",18.39,18.83,18.25,18.73,411900.0],["2005-11-09",16.51,16.8,15.81,16.26,3221100.0],["2005-11-10",16.2,16.55,16.05,16.15,1113100.0],["2005-11-11",16.15,16.4,16.05,16.18,552800.0],["2005-11-14",16.24,16.27,15.95,15.99,658900.0],["2005-11-15",16.05,16.05,15.51,15.51,936300.0],["2005-11-16",15.47,15.7,15.42,15.47,597700.0],["2005-11-17",15.46,15.6,15.24,15.46,687100.0],["2005-11-18",15.55,15.75,15.46,15.63,796200.0],["2005-11-21",15.67,15.73,15.46,15.69,749100.0],["2005-11-22",15.73,16.17,15.69,15.9,444200.0],["2005-11-23",16.0,16.25,15.51,15.88,327200.0],["2005-11-25",15.94,16.25,15.83,16.24,159500.0],["2005-11-28",16.25,16.36,15.87,15.95,723700.0],["2005-11-29",16.0,16.11,15.79,15.89,356900.0],["2005-11-30",15.82,16.23,15.82,15.91,513300.0],["2005-12-01",16.85,17.04,16.55,16.75,903200.0],["2005-12-02",16.68,17.5,16.53,16.98,552000.0],["2005-12-05",17.17,17.19,16.66,17.04,790800.0],["2005-12-06",17.14,17.51,17.0,17.27,850300.0],["2005-12-07",16.93,17.21,16.58,16.81,889700.0],["2005-12-08",15.95,16.38,15.25,15.68,1689000.0],["2005-12-09",15.68,16.06,15.55,15.98,562300.0],["2005-12-12",15.98,16.51,15.93,16.15,751700.0],["2005-12-13",16.04,16.46,15.9,16.17,632700.0],["2005-12-14",16.25,16.38,15.8,15.96,349800.0],["2005-12-15",15.87,15.91,15.55,15.91,1111200.0],["2005-12-16",15.93,16.11,15.77,15.9,688900.0],["2005-12-19",15.95,15.97,15.5,15.52,881900.0],["2005-12-20",15.48,15.59,15.28,15.28,698600.0],["2005-12-21",15.4,15.7,15.12,15.33,543300.0],["2005-12-22",15.32,15.41,15.0,15.3,1043000.0],["2005-12-23",15.4,16.0,15.28,15.78,467500.0],["2005-12-27",15.7,16.0,15.32,15.34,559100.0],["2005-12-28",15.44,15.44,15.11,15.27,417700.0],["2005-12-29",15.2,15.28,15.11,15.2,777800.0],["2005-12-30",15.19,15.22,14.98,15.06,456700.0],["2006-01-03",15.0,15.3,14.8,15.11,1517600.0],["2006-01-04",15.05,15.9,15.0,15.88,1544800.0],["2006-01-05",15.93,16.4,15.69,16.05,909100.0],["2006-01-06",16.22,17.18,16.01,16.81,1084200.0],["2006-01-09",16.87,17.18,16.57,16.91,1411800.0],["2006-01-10",16.02,16.74,16.0,16.69,2400800.0],["2006-01-11",16.55,16.89,16.4,16.82,758600.0],["2006-01-12",16.87,16.91,16.55,16.85,904700.0],["2006-01-13",16.93,16.99,16.68,16.88,535000.0],["2006-01-17",16.81,16.93,16.66,16.84,619600.0],["2006-01-18",16.62,17.17,16.5,16.98,733900.0],["2006-01-19",17.11,18.07,17.11,17.93,1050600.0],["2006-01-20",17.95,17.95,17.18,17.25,787700.0],["2006-01-23",17.23,17.39,17.2,17.26,370700.0],["2006-01-24",17.35,17.7,17.22,17.52,457100.0],["2006-01-25",17.52,17.58,17.16,17.49,457500.0],["2006-01-26",17.58,18.44,17.45,18.35,743700.0],["2006-01-27",18.38,18.4,17.86,18.22,967700.0],["2006-01-30",18.18,18.44,18.02,18.32,824400.0],["2006-01-31",18.23,18.34,17.81,18.04,833700.0],["2006-02-01",17.95,18.81,17.64,18.68,1080400.0],["2006-02-02",18.57,18.6,18.0,18.21,1495400.0],["2006-02-03",18.13,18.35,18.01,18.06,589500.0],["2006-02-06",18.13,18.38,17.66,18.26,594200.0],["2006-02-07",18.19,18.58,17.92,18.13,640500.0],["2006-02-08",18.26,18.48,17.92,18.2,617200.0],["2006-02-09",18.3,18.69,18.16,18.3,889700.0],["2006-02-10",18.3,18.6,17.95,18.56,870200.0],["2006-02-13",18.61,18.86,18.29,18.78,1033100.0],["2006-02-14",18.9,19.33,18.7,19.14,1517600.0],["2006-02-15",20.16,20.5,19.35,19.39,2947300.0],["2006-02-16",19.17,19.3,18.25,18.57,1901000.0],["2006-02-17",18.63,18.64,17.92,18.05,962300.0],["2006-02-21",17.76,17.84,17.27,17.76,1162000.0],["2006-02-22",17.74,17.85,17.43,17.68,584600.0],["2006-02-23",17.73,17.88,17.5,17.56,467300.0],["2006-02-24",17.66,17.9,17.3,17.78,310200.0],["2006-02-27",17.77,18.15,17.62,17.75,381100.0],["2006-02-28",17.74,17.93,17.35,17.57,853700.0],["2006-03-01",17.66,18.16,17.54,18.09,543100.0],["2006-03-02",18.16,18.17,17.78,18.02,421300.0],["2006-03-03",17.97,18.06,17.55,17.74,472800.0],["2006-03-06",17.65,17.83,17.26,17.44,401300.0],["2006-03-07",17.47,17.49,16.93,17.01,584700.0],["2006-03-08",17.04,17.08,16.58,16.83,392400.0],["2006-03-09",16.83,17.08,16.71,16.75,386800.0],["2006-03-10",16.81,17.43,16.59,16.98,239900.0],["2006-03-13",17.1,17.46,17.0,17.09,442600.0],["2006-03-14",17.02,17.41,16.91,17.34,291700.0],["2006-03-15",17.35,17.38,17.13,17.3,299800.0],["2006-03-16",17.37,17.37,17.11,17.28,562900.0],["2006-03-17",17.37,17.4,16.83,17.29,777300.0],["2006-03-20",17.21,17.64,17.21,17.58,481400.0],["2006-03-21",17.3,17.73,17.27,17.3,397200.0],["2006-03-22",17.26,17.3,17.06,17.29,326600.0],["2006-03-23",17.32,17.54,17.17,17.34,270300.0],["2006-03-24",17.38,17.45,17.06,17.37,299200.0],["2006-03-27",17.39,17.49,17.17,17.4,299200.0],["2006-03-28",17.39,17.46,17.1,17.14,257700.0],["2006-03-29",17.2,17.56,17.11,17.49,454400.0],["2006-03-30",17.53,17.69,17.48,17.66,664100.0],["2006-03-31",17.97,18.88,17.97,18.76,1211200.0],["2006-04-03",18.8,19.12,18.3,18.83,1250800.0],["2006-04-04",18.91,19.28,18.71,19.07,1026700.0],["2006-04-05",19.16,19.26,18.81,19.03,926300.0],["2006-04-06",19.03,19.26,18.87,19.21,942900.0],["2006-04-07",19.21,19.61,18.85,18.93,756000.0],["2006-04-10",18.94,18.94,17.92,18.29,1381400.0],["2006-04-11",18.9,18.9,18.21,18.69,870400.0],["2006-04-12",18.66,18.9,18.31,18.49,435800.0],["2006-04-13",18.58,18.73,18.16,18.55,380600.0],["2006-04-17",18.5,18.65,17.73,17.87,473300.0],["2006-04-18",17.98,18.69,17.9,18.63,276300.0],["2006-04-19",18.71,18.89,18.57,18.82,395100.0],["2006-04-20",18.77,18.83,18.49,18.76,337700.0],["2006-04-21",18.72,18.9,18.06,18.21,284800.0],["2006-04-24",18.09,18.25,17.77,18.01,320700.0],["2006-04-25",18.1,18.19,17.87,18.03,380700.0],["2006-04-26",18.06,18.31,17.8,17.96,281800.0],["2006-04-27",17.89,18.41,17.54,18.08,348600.0],["2006-04-28",17.98,18.24,17.8,17.97,293200.0],["2006-05-01",18.03,18.44,17.6,17.68,1006300.0],["2006-05-02",17.74,17.79,17.5,17.57,308600.0],["2006-05-03",17.63,17.85,17.55,17.75,560400.0],["2006-05-04",17.75,18.3,17.75,18.3,370500.0],["2006-05-05",18.33,19.1,18.3,19.0,760700.0],["2006-05-08",19.08,19.46,18.84,18.84,771100.0],["2006-05-09",18.8,19.13,18.54,19.04,906200.0],["2006-05-10",19.12,19.29,18.97,18.98,561500.0],["2006-05-11",18.98,19.01,18.22,18.32,625800.0],["2006-05-12",18.35,18.51,17.86,18.31,400400.0],["2006-05-15",18.13,18.36,17.25,17.69,780500.0],["2006-05-16",17.66,18.0,17.38,17.81,800600.0],["2006-05-17",18.0,18.0,17.22,17.28,1635500.0],["2006-05-18",17.8,18.28,17.65,17.81,994800.0],["2006-05-19",17.76,18.22,17.63,17.98,483300.0],["2006-05-22",17.98,17.98,17.15,17.35,655700.0],["2006-05-23",17.48,17.82,17.08,17.08,617000.0],["2006-05-24",17.1,17.73,16.86,17.28,848500.0],["2006-05-25",17.47,17.7,17.01,17.47,710200.0],["2006-05-26",17.49,17.72,17.43,17.55,307700.0],["2006-05-30",17.63,17.67,17.01,17.01,810600.0],["2006-05-31",17.11,17.15,16.72,16.87,806200.0],["2006-06-01",16.95,17.23,16.8,17.23,571600.0],["2006-06-02",17.31,17.43,16.84,17.02,455400.0],["2006-06-05",16.92,17.23,16.49,16.55,532900.0],["2006-06-06",16.65,17.06,16.27,16.57,547900.0],["2006-06-07",16.64,17.14,16.1,16.31,579300.0],["2006-06-08",16.25,16.57,15.88,16.27,715700.0],["2006-06-09",16.34,16.5,15.85,16.01,521400.0],["2006-06-12",16.09,16.12,15.58,15.63,472500.0],["2006-06-13",15.6,16.22,15.4,15.45,508100.0],["2006-06-14",15.54,15.84,15.29,15.53,398400.0],["2006-06-15",15.67,16.16,15.53,16.09,338600.0],["2006-06-16",16.09,16.12,14.95,14.96,1606800.0],["2006-06-19",15.82,15.9,14.6,14.91,1163000.0],["2006-06-20",14.93,15.02,14.51,14.85,597200.0],["2006-06-21",14.86,15.32,14.86,14.99,823400.0],["2006-06-22",14.99,15.17,14.94,15.05,436400.0],["2006-06-23",15.09,15.23,14.89,14.96,296900.0],["2006-06-26",15.01,15.09,14.77,14.82,356500.0],["2006-06-27",14.88,14.95,14.36,14.52,479800.0],["2006-06-28",14.6,14.65,14.17,14.52,449400.0],["2006-06-29",14.54,15.1,14.4,15.07,888700.0],["2006-06-30",15.18,15.18,14.61,14.8,916300.0],["2006-07-03",14.79,15.0,14.65,14.95,220900.0],["2006-07-05",14.87,14.97,14.42,14.56,482400.0],["2006-07-06",14.57,14.89,14.57,14.72,561300.0],["2006-07-07",14.65,14.66,14.32,14.34,310800.0],["2006-07-10",14.48,14.68,14.14,14.22,366700.0],["2006-07-11",14.15,14.75,14.08,14.75,343400.0],["2006-07-12",14.72,14.73,14.3,14.45,532400.0],["2006-07-13",14.41,14.89,14.07,14.13,965900.0],["2006-07-14",14.12,14.3,13.81,14.09,831700.0],["2006-07-17",14.06,14.25,13.92,13.92,320300.0],["2006-07-18",13.98,14.26,13.51,13.78,370400.0],["2006-07-19",13.84,14.72,13.84,14.62,366400.0],["2006-07-20",15.0,15.14,14.46,14.51,717700.0],["2006-07-21",14.44,14.53,13.73,13.81,577000.0],["2006-07-24",13.92,14.56,13.79,14.23,568200.0],["2006-07-25",14.3,14.72,14.14,14.25,382300.0],["2006-07-26",14.24,14.45,13.67,14.24,593600.0],["2006-07-27",14.29,14.53,13.8,13.81,441900.0],["2006-07-28",13.93,14.37,13.89,14.29,569100.0],["2006-07-31",14.3,14.47,13.89,13.97,739700.0],["2006-08-01",13.01,13.95,13.0,13.61,2047200.0],["2006-08-02",13.65,13.79,13.3,13.47,730200.0],["2006-08-03",13.3,13.71,13.18,13.58,538800.0],["2006-08-04",13.73,13.9,13.04,13.35,465800.0],["2006-08-07",13.88,14.11,13.29,13.43,749900.0],["2006-08-08",13.49,13.8,13.27,13.39,524300.0],["2006-08-09",13.56,13.92,13.52,13.67,395100.0],["2006-08-10",13.61,13.8,13.3,13.65,340000.0],["2006-08-11",13.6,13.7,13.33,13.46,391500.0],["2006-08-14",13.61,13.77,13.38,13.52,320100.0],["2006-08-15",13.86,14.15,13.48,14.13,870800.0],["2006-08-16",13.54,14.95,13.54,14.74,1178000.0],["2006-08-17",14.8,15.25,14.54,14.76,801600.0],["2006-08-18",14.77,14.77,14.36,14.67,416100.0],["2006-08-21",14.52,14.52,14.13,14.3,472300.0],["2006-08-22",14.24,14.54,14.04,14.39,224400.0],["2006-08-23",14.39,14.7,13.95,14.03,437000.0],["2006-08-24",14.02,14.36,13.87,14.01,426900.0],["2006-08-25",14.0,14.23,13.9,14.09,605200.0],["2006-08-28",13.95,14.49,13.95,14.29,437800.0],["2006-08-29",14.3,14.4,14.01,14.38,459800.0],["2006-08-30",14.43,14.61,14.17,14.59,262400.0],["2006-08-31",14.65,14.73,14.31,14.51,406000.0],["2006-09-01",14.58,14.85,14.31,14.65,505000.0],["2006-09-05",14.65,15.06,14.64,15.03,472800.0],["2006-09-06",14.95,15.04,14.57,14.67,492400.0],["2006-09-07",14.66,14.84,14.32,14.59,555000.0],["2006-09-08",14.65,14.74,14.33,14.6,255000.0],["2006-09-11",14.4,14.68,14.34,14.57,259000.0],["2006-09-12",14.53,15.37,14.52,15.33,607500.0],["2006-09-13",15.38,15.38,15.03,15.2,441900.0],["2006-09-14",15.21,15.23,14.79,15.0,392300.0],["2006-09-15",15.17,15.22,14.69,14.87,463700.0],["2006-09-18",14.84,15.22,14.69,14.97,514800.0],["2006-09-19",14.98,14.98,14.39,14.56,516100.0],["2006-09-20",14.53,14.98,14.45,14.76,529500.0],["2006-09-21",14.83,14.88,14.14,14.23,521500.0],["2006-09-22",14.24,14.37,14.06,14.15,476700.0],["2006-09-25",14.24,14.68,14.16,14.62,398700.0],["2006-09-26",14.55,14.82,14.24,14.49,338600.0],["2006-09-27",14.41,14.66,14.12,14.3,584400.0],["2006-09-28",14.29,14.41,14.05,14.24,633800.0],["2006-09-29",14.14,14.43,14.1,14.13,777700.0],["2006-10-02",14.14,14.29,14.04,14.11,705300.0],["2006-10-03",14.01,14.28,13.9,14.26,632600.0],["2006-10-04",14.81,14.9,14.36,14.56,1209500.0],["2006-10-05",14.49,14.7,14.37,14.54,474800.0],["2006-10-06",14.43,14.61,14.14,14.47,420000.0],["2006-10-09",14.39,14.61,14.39,14.55,396300.0],["2006-10-10",14.52,14.62,14.23,14.29,306500.0],["2006-10-11",14.21,14.6,14.09,14.49,635100.0],["2006-10-12",14.55,14.79,14.47,14.69,508300.0],["2006-10-13",14.72,14.98,14.56,14.83,426000.0],["2006-10-16",14.71,15.1,14.71,14.99,528700.0],["2006-10-17",14.85,14.88,14.66,14.71,312800.0],["2006-10-18",14.76,14.86,14.38,14.5,492400.0],["2006-10-19",14.5,14.76,14.36,14.49,567800.0],["2006-10-20",14.54,14.63,14.4,14.43,173200.0],["2006-10-23",14.43,14.69,14.32,14.46,429200.0],["2006-10-24",14.54,14.6,14.18,14.2,435600.0],["2006-10-25",14.16,14.46,14.16,14.39,436200.0],["2006-10-26",14.45,14.5,14.21,14.39,692500.0],["2006-10-27",14.31,14.37,14.12,14.14,598400.0],["2006-10-30",14.14,14.37,14.1,14.2,847400.0],["2006-10-31",14.21,14.34,13.9,13.99,701200.0],["2006-11-01",14.0,14.26,13.81,13.85,499200.0],["2006-11-02",13.77,14.0,13.75,13.85,499200.0],["2006-11-03",13.9,13.99,13.68,13.88,379300.0],["2006-11-06",13.97,14.29,13.88,14.19,515000.0],["2006-11-07",14.16,14.6,14.15,14.28,237200.0],["2006-11-08",14.1,14.59,14.1,14.43,323000.0],["2006-11-09",14.5,14.54,14.08,14.13,492400.0],["2006-11-10",14.14,14.69,14.06,14.69,367900.0],["2006-11-13",14.67,14.85,14.58,14.74,324700.0],["2006-11-14",14.77,15.5,14.69,15.4,753700.0],["2006-11-15",15.45,15.57,15.24,15.55,533700.0],["2006-11-16",15.54,15.56,15.33,15.44,407400.0],["2006-11-17",15.4,15.4,15.08,15.12,495600.0],["2006-11-20",15.11,15.6,14.97,15.58,580600.0],["2006-11-21",15.59,15.7,15.33,15.6,364900.0],["2006-11-22",15.6,15.84,15.58,15.79,225500.0],["2006-11-24",15.63,15.89,15.56,15.8,89500.0],["2006-11-27",15.87,15.88,15.33,15.48,506700.0],["2006-11-28",15.47,15.6,15.35,15.51,396500.0],["2006-11-29",15.62,15.73,15.49,15.7,372700.0],["2006-11-30",15.62,15.95,15.5,15.73,487600.0],["2006-12-01",15.63,15.95,15.37,15.61,285700.0],["2006-12-04",15.69,15.9,15.54,15.81,474800.0],["2006-12-05",15.91,15.93,15.66,15.78,976500.0],["2006-12-06",15.5,16.48,15.35,16.18,2287000.0],["2006-12-07",16.17,16.36,15.96,16.1,453300.0],["2006-12-08",16.05,16.3,15.83,16.14,404200.0],["2006-12-11",16.15,16.62,16.1,16.39,433500.0],["2006-12-12",16.43,16.48,16.0,16.14,436700.0],["2006-12-13",16.2,16.36,16.15,16.25,467700.0],["2006-12-14",16.32,16.74,16.32,16.66,741100.0],["2006-12-15",16.68,16.75,16.45,16.56,601100.0],["2006-12-18",16.63,16.75,16.32,16.34,345200.0],["2006-12-19",16.22,16.3,16.01,16.2,359600.0],["2006-12-20",16.25,16.68,16.16,16.22,439500.0],["2006-12-21",16.2,16.43,16.05,16.15,327300.0],["2006-12-22",16.16,16.28,16.01,16.05,220000.0],["2006-12-26",16.05,16.47,16.05,16.41,282400.0],["2006-12-27",16.39,16.62,16.39,16.5,261400.0],["2006-12-28",16.52,16.59,16.38,16.47,215200.0],["2006-12-29",16.5,16.64,16.33,16.34,254800.0],["2007-01-03",16.45,16.73,15.89,16.2,665100.0],["2007-01-04",16.11,16.38,15.97,16.32,846100.0],["2007-01-05",16.29,16.29,15.76,16.03,558400.0],["2007-01-08",16.12,16.29,15.94,16.15,554800.0],["2007-01-09",16.2,16.23,15.9,16.2,544000.0],["2007-01-10",16.01,16.28,15.75,16.25,432000.0],["2007-01-11",16.32,16.75,16.27,16.57,635100.0],["2007-01-12",16.53,16.89,16.48,16.87,432800.0],["2007-01-16",16.95,16.97,16.57,16.76,596600.0],["2007-01-17",16.7,16.75,16.37,16.43,533600.0],["2007-01-18",16.44,16.44,15.94,15.98,981000.0],["2007-01-19",16.04,16.17,15.67,15.86,807200.0],["2007-01-22",15.9,15.96,15.6,15.75,506600.0],["2007-01-23",15.7,16.05,15.63,15.78,411400.0],["2007-01-24",15.86,16.23,15.84,16.14,337600.0],["2007-01-25",16.15,16.34,15.95,16.0,351800.0],["2007-01-26",16.09,16.31,15.78,16.22,394700.0],["2007-01-29",16.21,16.55,16.17,16.43,455000.0],["2007-01-30",16.41,16.76,16.33,16.64,414700.0],["2007-01-31",16.58,16.73,16.35,16.66,411000.0],["2007-02-01",16.74,16.88,16.47,16.63,439100.0],["2007-02-02",16.7,16.72,16.43,16.58,352400.0],["2007-02-05",16.53,16.76,16.43,16.71,349800.0],["2007-02-06",16.79,16.8,16.44,16.66,413800.0],["2007-02-07",16.7,16.82,16.43,16.76,654600.0],["2007-02-08",16.7,16.8,16.61,16.76,204900.0],["2007-02-09",16.78,16.85,16.28,16.41,256600.0],["2007-02-12",16.4,16.5,16.1,16.13,492000.0],["2007-02-13",16.2,16.44,16.17,16.19,638200.0],["2007-02-14",16.2,16.71,16.13,16.32,952400.0],["2007-02-15",15.75,16.21,15.29,15.56,1975300.0],["2007-02-16",15.55,15.55,15.23,15.38,686100.0],["2007-02-20",15.3,15.55,15.1,15.42,672700.0],["2007-02-21",15.4,16.04,15.31,15.7,1104100.0],["2007-02-22",15.75,15.88,15.6,15.88,605900.0],["2007-02-23",15.91,16.07,15.81,15.99,446000.0],["2007-02-26",16.04,16.14,15.97,16.12,913100.0],["2007-02-27",15.87,15.97,15.5,15.64,671000.0],["2007-02-28",15.64,15.83,15.31,15.42,544900.0],["2007-03-01",15.31,15.62,15.21,15.5,454700.0],["2007-03-02",15.35,15.57,15.1,15.12,607200.0],["2007-03-05",15.06,15.41,15.0,15.0,395000.0],["2007-03-06",15.08,15.38,15.0,15.31,603700.0],["2007-03-07",15.24,15.6,15.17,15.48,432200.0],["2007-03-08",15.59,15.7,15.38,15.43,516700.0],["2007-03-09",15.56,15.56,15.2,15.32,350700.0],["2007-03-12",15.26,15.5,15.24,15.46,202000.0],["2007-03-13",15.34,15.5,15.22,15.28,391700.0],["2007-03-14",15.25,15.48,15.12,15.42,459200.0],["2007-03-15",15.42,15.65,15.42,15.6,250300.0],["2007-03-16",15.59,15.89,15.34,15.5,604200.0],["2007-03-19",15.6,15.76,15.32,15.39,376800.0],["2007-03-20",15.33,15.54,15.23,15.39,251500.0],["2007-03-21",15.38,15.84,15.37,15.8,519600.0],["2007-03-22",15.8,15.83,15.67,15.76,351400.0],["2007-03-23",15.72,15.89,15.68,15.74,335200.0],["2007-03-26",15.69,15.81,15.46,15.74,282000.0],["2007-03-27",15.66,15.68,15.44,15.58,178800.0],["2007-03-28",15.47,15.6,15.31,15.37,194400.0],["2007-03-29",15.45,15.48,15.1,15.34,1167100.0],["2007-03-30",15.32,15.6,15.3,15.55,308400.0],["2007-04-02",15.48,15.57,15.17,15.32,293800.0],["2007-04-03",15.33,15.49,15.27,15.36,372800.0],["2007-04-04",15.97,16.0,15.61,15.72,1137300.0],["2007-04-05",15.66,15.88,15.62,15.77,476300.0],["2007-04-09",15.75,15.83,15.55,15.72,265800.0],["2007-04-10",15.71,15.86,15.61,15.75,262400.0],["2007-04-11",15.78,15.84,15.48,15.57,222200.0],["2007-04-12",15.54,15.73,15.41,15.71,265800.0],["2007-04-13",15.65,15.84,15.45,15.82,234200.0],["2007-04-16",15.87,15.91,15.68,15.85,272700.0],["2007-04-17",15.81,15.81,15.51,15.6,353600.0],["2007-04-18",15.5,15.83,15.5,15.76,274300.0],["2007-04-19",15.73,15.75,15.46,15.55,301800.0],["2007-04-20",15.74,15.75,15.54,15.65,327500.0],["2007-04-23",15.59,15.69,15.52,15.56,303700.0],["2007-04-24",15.56,15.66,15.44,15.46,304900.0],["2007-04-25",15.53,15.55,15.22,15.51,566100.0],["2007-04-26",15.49,15.59,15.33,15.51,231400.0],["2007-04-27",15.51,15.55,15.29,15.38,221900.0],["2007-04-30",15.37,15.37,14.98,15.05,467800.0],["2007-05-01",15.03,15.29,15.02,15.09,557800.0],["2007-05-02",15.07,15.41,15.07,15.29,286100.0],["2007-05-03",15.25,15.47,15.25,15.32,377400.0],["2007-05-04",15.33,15.33,15.18,15.28,271700.0],["2007-05-07",15.2,15.47,15.12,15.2,286500.0],["2007-05-08",15.17,15.3,15.03,15.26,360700.0],["2007-05-09",15.14,15.41,15.14,15.36,232700.0],["2007-05-10",15.27,15.38,15.03,15.1,457900.0],["2007-05-11",15.42,15.52,15.16,15.5,183900.0],["2007-05-14",15.54,15.58,15.21,15.26,342600.0],["2007-05-15",15.32,15.66,15.32,15.41,636500.0],["2007-05-16",14.79,15.36,14.75,14.76,1561300.0],["2007-05-17",14.69,14.84,14.52,14.77,1161200.0],["2007-05-18",14.84,14.84,14.36,14.51,588000.0],["2007-05-21",14.24,14.68,14.24,14.56,554400.0],["2007-05-22",14.5,14.69,14.45,14.62,473900.0],["2007-05-23",14.62,14.69,14.43,14.44,401100.0],["2007-05-24",14.4,14.6,14.29,14.43,540200.0],["2007-05-25",14.43,14.63,14.3,14.52,304400.0],["2007-05-29",14.53,14.75,14.53,14.69,331000.0],["2007-05-30",14.58,14.65,14.32,14.6,507400.0],["2007-05-31",14.6,14.96,14.55,14.7,642800.0],["2007-06-01",14.76,14.94,14.74,14.81,363800.0],["2007-06-04",14.81,15.24,14.81,15.09,503000.0],["2007-06-05",15.01,15.09,14.6,14.91,676600.0],["2007-06-06",14.79,14.91,14.63,14.75,406700.0],["2007-06-07",14.64,14.75,14.51,14.7,522400.0],["2007-06-08",14.7,15.21,14.7,15.11,471700.0],["2007-06-11",15.04,15.15,14.93,14.95,569600.0],["2007-06-12",14.84,14.96,14.68,14.73,360600.0],["2007-06-13",14.76,14.98,14.66,14.92,403300.0],["2007-06-14",14.96,15.32,14.91,15.22,575100.0],["2007-06-15",15.39,15.45,15.27,15.33,525600.0],["2007-06-18",15.34,15.37,15.07,15.21,459900.0],["2007-06-19",15.2,15.31,14.97,15.25,314500.0],["2007-06-20",15.29,15.36,14.99,15.04,357900.0],["2007-06-21",14.66,15.15,14.66,15.09,641700.0],["2007-06-22",15.05,15.12,14.81,15.03,704700.0],["2007-06-25",15.0,15.24,14.92,15.02,415600.0],["2007-06-26",15.05,15.05,14.75,14.92,679400.0],["2007-06-27",14.81,15.32,14.81,15.26,454500.0],["2007-06-28",15.27,15.3,15.1,15.16,454800.0],["2007-06-29",15.24,15.27,14.85,14.88,399400.0],["2007-07-02",14.98,15.31,14.97,15.12,292700.0],["2007-07-03",15.1,15.18,14.94,15.06,173100.0],["2007-07-05",15.1,15.22,14.93,15.19,527500.0],["2007-07-06",15.25,15.28,15.08,15.25,300300.0],["2007-07-09",15.24,15.59,15.16,15.55,397900.0],["2007-07-10",15.56,15.56,15.26,15.31,353700.0],["2007-07-11",15.36,15.39,15.12,15.23,250900.0],["2007-07-12",15.34,15.54,15.17,15.51,249000.0],["2007-07-13",15.53,15.61,15.39,15.54,250900.0],["2007-07-16",15.56,15.56,15.25,15.38,317000.0],["2007-07-17",15.38,15.96,15.35,15.77,397500.0],["2007-07-18",15.7,15.7,15.26,15.49,371100.0],["2007-07-19",15.55,15.67,15.47,15.62,244300.0],["2007-07-20",15.59,15.62,15.11,15.25,427600.0],["2007-07-23",15.34,15.39,15.02,15.18,509600.0],["2007-07-24",15.03,15.12,14.73,14.89,430700.0],["2007-07-25",15.0,15.11,14.5,14.92,570300.0],["2007-07-26",14.8,14.8,14.21,14.56,608100.0],["2007-07-27",14.57,14.69,14.14,14.14,467400.0],["2007-07-30",14.16,14.34,13.95,14.25,381200.0],["2007-07-31",14.37,14.54,14.02,14.02,591400.0],["2007-08-01",13.65,13.75,12.99,13.64,1930500.0],["2007-08-02",13.2,13.49,13.09,13.17,1244100.0],["2007-08-03",13.13,13.19,12.42,12.56,1080300.0],["2007-08-06",12.59,12.59,11.86,12.4,917900.0],["2007-08-07",12.35,12.35,11.69,12.17,1138500.0],["2007-08-08",12.28,12.58,12.03,12.3,1690200.0],["2007-08-09",12.1,12.32,11.62,12.02,1934500.0],["2007-08-10",11.89,12.64,11.89,12.15,870100.0],["2007-08-13",12.22,13.05,12.19,12.23,901700.0],["2007-08-14",12.23,12.41,11.78,11.84,488100.0],["2007-08-15",11.86,12.14,11.62,11.75,695400.0],["2007-08-16",11.66,12.4,11.51,12.1,1153100.0],["2007-08-17",12.55,12.62,11.7,11.89,1066800.0],["2007-08-20",11.92,12.05,11.83,11.92,472000.0],["2007-08-21",11.96,12.08,11.81,11.84,284400.0],["2007-08-22",11.95,12.25,11.95,12.05,589700.0],["2007-08-23",12.1,12.14,11.8,11.98,378300.0],["2007-08-24",12.01,12.09,11.91,12.05,454200.0],["2007-08-27",12.04,12.07,11.87,11.91,349500.0],["2007-08-28",11.86,11.89,11.47,11.49,338500.0],["2007-08-29",11.57,11.57,11.22,11.48,677600.0],["2007-08-30",11.41,11.78,11.28,11.5,325900.0],["2007-08-31",11.64,11.85,11.41,11.58,311900.0],["2007-09-04",11.61,11.99,11.52,11.84,393000.0],["2007-09-05",11.76,12.28,11.76,12.2,897900.0],["2007-09-06",12.22,12.69,12.2,12.69,918600.0],["2007-09-07",12.49,12.49,12.28,12.46,634700.0],["2007-09-10",12.5,12.55,12.15,12.2,402400.0],["2007-09-11",12.24,12.48,12.21,12.34,230800.0],["2007-09-12",12.32,12.32,11.88,11.88,283900.0],["2007-09-13",11.9,12.06,11.67,11.93,347400.0],["2007-09-14",11.78,11.86,11.62,11.69,340000.0],["2007-09-17",11.64,11.64,11.51,11.62,519900.0],["2007-09-18",11.69,11.99,11.38,11.99,559500.0],["2007-09-19",12.11,12.31,12.0,12.13,299600.0],["2007-09-20",12.09,12.13,11.85,12.05,325300.0],["2007-09-21",12.15,12.18,12.03,12.15,416800.0],["2007-09-24",12.17,12.19,11.74,11.88,366400.0],["2007-09-25",11.83,11.83,11.47,11.59,399500.0],["2007-09-26",11.66,11.77,11.35,11.4,253700.0],["2007-09-27",11.43,11.53,11.34,11.51,326600.0],["2007-09-28",11.5,11.55,11.38,11.41,295400.0],["2007-10-01",11.43,12.19,11.38,12.08,346300.0],["2007-10-02",12.09,12.38,12.09,12.25,235200.0],["2007-10-03",12.23,12.23,11.9,11.99,294700.0],["2007-10-04",12.06,12.16,11.84,11.95,186900.0],["2007-10-05",12.08,12.16,11.91,12.07,273000.0],["2007-10-08",12.02,12.14,11.83,11.84,199500.0],["2007-10-09",11.89,11.94,11.71,11.86,246100.0],["2007-10-10",11.86,11.86,11.52,11.66,222000.0],["2007-10-11",11.74,11.75,11.42,11.42,305700.0],["2007-10-12",11.47,11.57,11.36,11.42,203500.0],["2007-10-15",11.4,11.56,11.25,11.3,307800.0],["2007-10-16",11.3,11.55,11.3,11.45,384000.0],["2007-10-17",11.54,11.71,11.45,11.52,327400.0],["2007-10-18",11.47,11.53,11.34,11.39,272300.0],["2007-10-19",11.39,11.39,10.91,10.91,283000.0],["2007-10-22",10.89,11.26,10.79,11.2,293200.0],["2007-10-23",11.3,11.43,11.12,11.36,185400.0],["2007-10-24",11.32,11.34,10.85,11.0,323600.0],["2007-10-25",11.06,11.08,10.4,10.45,457400.0],["2007-10-26",10.59,10.71,10.38,10.61,333200.0],["2007-10-29",10.63,10.83,10.59,10.68,138600.0],["2007-10-30",10.65,10.93,10.57,10.78,296800.0],["2007-10-31",10.72,11.0,10.62,10.94,294200.0],["2007-11-01",10.85,10.92,10.24,10.27,326900.0],["2007-11-02",10.38,10.45,10.08,10.45,324900.0],["2007-11-05",10.36,10.48,10.15,10.15,194300.0],["2007-11-06",10.21,10.27,9.95,10.15,169000.0],["2007-11-07",10.01,10.09,9.66,9.71,340600.0],["2007-11-08",9.78,9.91,8.91,9.54,472200.0],["2007-11-09",9.39,9.84,9.28,9.76,266000.0],["2007-11-12",9.74,9.97,9.65,9.8,265900.0],["2007-11-13",9.91,10.14,9.86,10.14,189900.0],["2007-11-14",10.16,10.22,9.96,10.08,218300.0],["2007-11-15",10.03,10.15,9.83,9.91,253600.0],["2007-11-16",9.93,9.93,9.54,9.7,323300.0],["2007-11-19",9.6,9.65,9.43,9.51,332800.0],["2007-11-20",9.49,9.76,9.4,9.76,428500.0],["2007-11-21",9.72,9.85,9.53,9.8,350300.0],["2007-11-23",9.85,10.13,9.85,9.97,156700.0],["2007-11-26",9.99,10.15,9.77,9.9,500300.0],["2007-11-27",9.91,10.09,9.83,9.92,505400.0],["2007-11-28",10.0,10.28,9.94,10.2,748500.0],["2007-11-29",10.2,10.39,10.2,10.35,242300.0],["2007-11-30",10.42,10.45,10.27,10.29,473900.0],["2007-12-03",10.18,10.2,9.81,9.88,491800.0],["2007-12-04",9.86,10.02,9.6,10.02,705200.0],["2007-12-05",8.96,10.02,8.92,9.95,780600.0],["2007-12-06",9.95,10.12,9.85,10.1,1305500.0],["2007-12-07",10.06,10.63,10.02,10.49,745500.0],["2007-12-10",10.9,11.98,10.88,11.89,1222600.0],["2007-12-11",11.97,12.36,11.81,11.81,660900.0],["2007-12-12",11.94,12.15,11.9,12.01,520800.0],["2007-12-13",11.93,12.17,11.9,12.14,306300.0],["2007-12-14",12.09,12.2,11.85,11.88,232600.0],["2007-12-17",11.81,12.14,11.68,11.93,363800.0],["2007-12-18",12.09,12.13,11.72,12.12,344400.0],["2007-12-19",12.07,12.19,12.05,12.15,385100.0],["2007-12-20",12.3,12.6,12.11,12.59,318700.0],["2007-12-21",12.73,12.98,12.69,12.83,795100.0],["2007-12-24",12.92,13.1,12.79,13.1,147700.0],["2007-12-26",13.08,13.08,12.73,12.94,371600.0],["2007-12-27",12.94,13.0,12.65,12.67,207200.0],["2007-12-28",12.71,12.76,12.52,12.59,206200.0],["2007-12-31",12.63,12.73,12.4,12.47,355400.0],["2008-01-02",12.47,12.72,12.01,12.31,530900.0],["2008-01-03",12.48,12.74,12.23,12.23,499900.0],["2008-01-04",12.14,12.14,11.5,11.56,523900.0],["2008-01-07",11.61,11.82,11.48,11.68,535200.0],["2008-01-08",11.75,12.08,11.53,11.55,436500.0],["2008-01-09",11.49,11.98,11.49,11.98,526000.0],["2008-01-10",11.82,12.25,11.55,12.12,722300.0],["2008-01-11",12.1,12.31,11.78,11.96,444500.0],["2008-01-14",12.02,12.21,11.61,11.86,421200.0],["2008-01-15",11.7,11.83,11.51,11.7,312100.0],["2008-01-16",11.69,12.32,11.42,11.94,494800.0],["2008-01-17",12.01,12.16,11.78,11.81,277300.0],["2008-01-18",11.74,11.96,11.57,11.64,337500.0],["2008-01-22",11.39,11.81,10.65,11.49,472200.0],["2008-01-23",11.14,11.52,10.88,11.51,712600.0],["2008-01-24",11.51,11.93,11.32,11.88,507400.0],["2008-01-25",12.01,12.14,11.57,11.62,188600.0],["2008-01-28",11.62,11.95,11.46,11.81,218300.0],["2008-01-29",11.88,12.0,11.48,11.86,315300.0],["2008-01-30",11.73,12.14,11.69,11.83,236200.0],["2008-01-31",11.68,12.24,11.65,12.19,348800.0],["2008-02-01",12.26,12.87,12.24,12.84,541300.0],["2008-02-04",12.84,12.86,12.46,12.69,252800.0],["2008-02-05",12.45,12.64,12.2,12.23,330600.0],["2008-02-06",12.3,12.54,12.07,12.15,193100.0],["2008-02-07",12.11,12.53,11.96,12.52,402400.0],["2008-02-08",12.51,12.62,12.1,12.23,225100.0],["2008-02-11",12.26,12.31,11.81,11.92,348800.0],["2008-02-12",11.9,11.93,11.52,11.55,397900.0],["2008-02-13",11.76,11.9,11.59,11.88,463400.0],["2008-02-14",11.73,12.01,11.19,11.4,524000.0],["2008-02-15",11.31,11.41,10.39,10.44,809100.0],["2008-02-19",10.55,11.07,10.41,10.99,562200.0],["2008-02-20",10.88,11.42,10.75,11.35,580400.0],["2008-02-21",11.45,11.56,11.0,11.13,412400.0],["2008-02-22",11.17,11.17,10.51,10.81,310400.0],["2008-02-25",10.83,10.99,10.53,10.62,389200.0],["2008-02-26",10.57,10.87,10.46,10.72,366400.0],["2008-02-27",10.67,11.31,10.65,11.3,476300.0],["2008-02-28",11.23,11.35,10.42,10.43,514200.0],["2008-02-29",10.4,10.43,10.06,10.07,391000.0],["2008-03-03",10.1,10.23,9.8,10.21,413400.0],["2008-03-04",10.15,10.24,9.93,10.13,431900.0],["2008-03-05",10.2,10.45,10.14,10.27,284700.0],["2008-03-06",10.24,10.32,9.71,9.83,439100.0],["2008-03-07",9.72,9.88,9.6,9.72,497600.0],["2008-03-10",9.74,9.76,9.35,9.38,356600.0],["2008-03-11",9.63,9.67,9.15,9.43,621800.0],["2008-03-12",9.46,9.67,9.32,9.32,292600.0],["2008-03-13",9.25,9.7,9.16,9.69,403400.0],["2008-03-14",9.78,9.82,9.08,9.3,397900.0],["2008-03-17",9.15,9.42,9.03,9.12,194300.0],["2008-03-18",9.32,9.79,9.24,9.73,255000.0],["2008-03-19",9.8,10.0,9.32,9.32,309900.0],["2008-03-20",9.46,9.58,8.44,9.56,689500.0],["2008-03-24",9.63,10.04,9.52,9.83,209700.0],["2008-03-25",9.81,9.87,9.62,9.78,360500.0],["2008-03-26",9.71,9.81,9.51,9.8,235100.0],["2008-03-27",9.85,9.85,9.49,9.5,168600.0],["2008-03-28",9.53,9.77,9.47,9.66,393900.0],["2008-03-31",9.63,9.85,9.53,9.55,285600.0],["2008-04-01",9.73,10.28,9.63,10.25,300800.0],["2008-04-02",10.27,10.56,10.15,10.35,195100.0],["2008-04-03",10.28,10.47,10.12,10.37,202200.0],["2008-04-04",10.35,10.7,10.12,10.62,306000.0],["2008-04-07",10.67,10.75,10.4,10.63,243700.0],["2008-04-08",10.57,10.68,10.38,10.51,155900.0],["2008-04-09",10.54,10.62,10.48,10.5,158800.0],["2008-04-10",10.51,10.85,10.5,10.71,172100.0],["2008-04-11",10.63,10.71,10.5,10.57,272800.0],["2008-04-14",10.55,10.82,10.4,10.64,188100.0],["2008-04-15",10.69,10.72,10.57,10.61,114700.0],["2008-04-16",10.75,10.98,10.67,10.91,208500.0],["2008-04-17",10.84,10.84,10.59,10.74,173900.0],["2008-04-18",10.9,11.13,10.61,10.95,194100.0],["2008-04-21",10.87,10.9,10.57,10.59,216100.0],["2008-04-22",10.53,10.56,10.07,10.18,222900.0],["2008-04-23",10.23,10.39,10.09,10.22,152800.0],["2008-04-24",10.19,10.94,10.16,10.85,177000.0],["2008-04-25",10.87,10.87,10.4,10.76,118900.0],["2008-04-28",10.77,10.89,10.63,10.83,120900.0],["2008-04-29",10.84,11.16,10.79,10.92,220500.0],["2008-04-30",10.97,10.97,10.55,10.6,337900.0],["2008-05-01",10.58,11.05,10.57,10.84,148300.0],["2008-05-02",10.95,11.03,10.48,10.5,415700.0],["2008-05-05",10.44,10.63,10.28,10.34,321200.0],["2008-05-06",10.29,10.71,10.23,10.67,299400.0],["2008-05-07",10.69,10.8,10.25,10.27,146100.0],["2008-05-08",10.27,10.44,10.25,10.37,158900.0],["2008-05-09",10.21,10.37,10.15,10.3,149700.0],["2008-05-12",10.39,10.56,10.28,10.39,330300.0],["2008-05-13",10.44,10.57,10.35,10.55,403100.0],["2008-05-14",10.1,10.29,9.42,9.63,817300.0],["2008-05-15",9.6,9.67,9.35,9.51,654000.0],["2008-05-16",9.56,9.56,9.07,9.15,463000.0],["2008-05-19",9.12,9.59,9.05,9.28,462400.0],["2008-05-20",9.26,9.3,9.02,9.22,305700.0],["2008-05-21",9.25,9.65,9.12,9.34,422200.0],["2008-05-22",9.37,9.6,9.19,9.31,304700.0],["2008-05-23",9.25,9.34,9.05,9.18,142200.0],["2008-05-27",9.16,9.42,9.09,9.24,375700.0],["2008-05-28",9.27,9.27,8.88,8.94,282900.0],["2008-05-29",8.9,9.16,8.88,9.13,346600.0],["2008-05-30",9.13,9.13,8.87,8.98,305000.0],["2008-06-02",8.95,9.2,8.95,9.16,382500.0],["2008-06-03",9.18,9.18,8.89,9.01,555900.0],["2008-06-04",8.94,9.15,8.9,9.0,286900.0],["2008-06-05",9.01,9.25,8.97,9.13,215500.0],["2008-06-06",9.05,9.23,8.73,8.73,236600.0],["2008-06-09",8.73,8.8,8.39,8.56,260000.0],["2008-06-10",8.46,8.59,8.33,8.4,262600.0],["2008-06-11",8.39,8.41,7.87,7.88,227500.0],["2008-06-12",7.96,8.25,7.95,8.07,232000.0],["2008-06-13",8.19,8.4,8.13,8.22,180200.0],["2008-06-16",8.17,8.59,8.17,8.57,205800.0],["2008-06-17",8.58,8.6,8.37,8.43,168100.0],["2008-06-18",8.41,8.41,8.13,8.19,161700.0],["2008-06-19",8.19,8.36,7.95,8.07,268400.0],["2008-06-20",8.04,8.04,7.74,7.8,520900.0],["2008-06-23",7.86,7.86,7.35,7.66,330500.0],["2008-06-24",7.62,7.77,7.52,7.52,199100.0],["2008-06-25",7.52,8.0,7.52,7.92,280300.0],["2008-06-26",7.81,7.93,7.34,7.4,284600.0],["2008-06-27",7.4,7.61,7.35,7.4,478200.0],["2008-06-30",7.39,7.43,7.03,7.04,307500.0],["2008-07-01",6.97,7.22,6.91,6.99,737300.0],["2008-07-02",6.98,7.0,6.75,6.93,320200.0],["2008-07-03",6.94,6.97,6.72,6.85,183100.0],["2008-07-07",6.88,6.9,6.6,6.7,350300.0],["2008-07-08",6.7,6.7,6.22,6.5,881600.0],["2008-07-09",6.49,6.6,5.94,5.95,562900.0],["2008-07-10",5.93,6.19,5.87,6.03,387000.0],["2008-07-11",5.95,6.27,5.83,6.26,428600.0],["2008-07-14",6.3,6.33,6.04,6.08,623500.0],["2008-07-15",6.01,6.3,5.91,6.16,499000.0],["2008-07-16",6.17,6.4,6.0,6.35,357000.0],["2008-07-17",6.35,6.4,6.14,6.34,530500.0],["2008-07-18",6.36,6.47,6.13,6.25,227300.0],["2008-07-21",6.27,6.45,6.19,6.21,219300.0],["2008-07-22",5.61,5.66,4.91,5.04,1344100.0],["2008-07-23",4.83,5.05,4.72,4.75,1352500.0],["2008-07-24",4.77,4.78,4.41,4.44,515500.0],["2008-07-25",4.49,4.74,4.4,4.59,434300.0],["2008-07-28",4.6,4.66,4.49,4.53,278800.0],["2008-07-29",4.54,4.74,4.54,4.62,419500.0],["2008-07-30",4.66,4.71,4.42,4.46,343300.0],["2008-07-31",4.43,4.45,4.23,4.25,416300.0],["2008-08-01",4.27,4.44,4.0,4.04,394300.0],["2008-08-04",4.04,4.14,3.76,3.81,650400.0],["2008-08-05",3.88,4.06,3.8,3.97,613900.0],["2008-08-06",3.95,4.02,3.76,3.79,458900.0],["2008-08-07",3.26,3.59,2.8,2.84,2177400.0],["2008-08-08",2.88,3.45,2.88,3.44,1132900.0],["2008-08-11",3.4,4.1,3.4,3.7,978400.0],["2008-08-12",3.61,3.84,3.47,3.57,383800.0],["2008-08-13",3.55,3.7,3.54,3.63,315300.0],["2008-08-14",3.25,3.75,3.13,3.18,464200.0],["2008-08-15",3.25,3.43,3.1,3.3,442500.0],["2008-08-18",3.29,3.4,3.1,3.15,284100.0],["2008-08-19",3.1,3.15,3.04,3.13,445100.0],["2008-08-20",3.15,3.2,3.11,3.16,291300.0],["2008-08-21",3.15,3.23,3.01,3.11,432700.0],["2008-08-22",3.14,3.19,3.06,3.09,420300.0],["2008-08-25",3.1,3.18,3.1,3.13,254100.0],["2008-08-26",3.13,3.24,3.13,3.23,321700.0],["2008-08-27",3.24,3.43,3.24,3.34,358500.0],["2008-08-28",3.35,3.38,3.25,3.38,159100.0],["2008-08-29",3.35,3.35,3.21,3.27,169000.0],["2008-09-02",3.37,3.37,2.99,3.02,377600.0],["2008-09-03",3.05,3.08,2.62,2.85,985500.0],["2008-09-04",2.79,2.94,2.74,2.9,889000.0],["2008-09-05",2.9,3.17,2.88,3.02,1084100.0],["2008-09-08",3.13,3.46,2.89,3.05,818600.0],["2008-09-09",3.05,3.1,2.98,3.02,525700.0],["2008-09-10",3.04,3.21,2.88,3.17,581600.0],["2008-09-11",3.15,3.39,3.12,3.36,734800.0],["2008-09-12",3.32,3.41,3.3,3.4,778000.0],["2008-09-15",3.19,3.44,3.12,3.32,519500.0],["2008-09-16",3.25,3.41,3.17,3.28,596000.0],["2008-09-17",3.2,3.35,3.12,3.18,807700.0],["2008-09-18",3.26,3.26,2.9,3.02,939100.0],["2008-09-19",3.35,3.37,2.87,2.89,1181700.0],["2008-09-22",2.88,3.17,2.79,3.0,491800.0],["2008-09-23",3.0,3.0,2.79,2.79,429300.0],["2008-09-24",2.87,2.98,2.66,2.78,378100.0],["2008-09-25",2.8,2.81,2.56,2.6,591500.0],["2008-09-26",2.54,2.54,2.0,2.09,867200.0],["2008-09-29",2.05,2.36,1.72,2.09,944400.0],["2008-09-30",2.05,2.05,1.79,1.88,1128100.0],["2008-10-01",1.86,1.99,1.76,1.97,380000.0],["2008-10-02",1.92,2.09,1.84,1.86,395700.0],["2008-10-03",1.88,2.07,1.79,1.92,393700.0],["2008-10-06",1.9,1.99,1.85,1.89,310900.0],["2008-10-07",1.77,1.94,1.58,1.62,350300.0],["2008-10-08",1.57,1.65,1.42,1.42,268900.0],["2008-10-09",1.45,1.52,0.97,0.97,335700.0],["2008-10-10",0.96,1.28,0.88,1.2,589900.0],["2008-10-13",1.33,1.65,1.17,1.65,601800.0],["2008-10-14",1.75,1.85,1.33,1.38,386100.0],["2008-10-15",1.39,1.39,1.0,1.08,648800.0],["2008-10-16",1.12,1.27,0.95,0.95,523100.0],["2008-10-17",0.86,0.95,0.77,0.77,812300.0],["2008-10-20",0.78,0.91,0.77,0.79,701700.0],["2008-10-21",0.8,0.88,0.78,0.78,643500.0],["2008-10-22",0.78,0.83,0.72,0.73,730000.0],["2008-10-23",0.74,0.85,0.54,0.54,861100.0],["2008-10-24",0.54,0.56,0.39,0.43,971000.0],["2008-10-27",0.41,0.46,0.39,0.39,911400.0],["2008-10-28",0.4,0.47,0.39,0.44,2473400.0],["2008-10-29",0.46,0.46,0.42,0.43,707300.0],["2008-10-30",0.45,0.63,0.44,0.61,1349600.0],["2008-10-31",0.61,0.82,0.61,0.69,1267100.0],["2008-11-03",0.79,0.9,0.75,0.83,640600.0],["2008-11-04",0.88,1.38,0.86,1.36,1606500.0],["2008-11-05",1.39,1.45,0.91,0.92,848400.0],["2008-11-06",0.92,0.92,0.82,0.82,858000.0],["2008-11-07",0.89,1.0,0.81,0.87,278100.0],["2008-11-10",0.88,1.19,0.75,0.76,339400.0],["2008-11-11",0.82,0.87,0.76,0.84,380400.0],["2008-11-12",0.85,0.89,0.84,0.85,322900.0],["2008-11-13",0.87,0.88,0.68,0.8,358200.0],["2008-11-14",0.79,0.79,0.67,0.67,177900.0],["2008-11-17",0.67,0.67,0.5,0.51,554400.0],["2008-11-18",0.52,0.57,0.52,0.54,195900.0],["2008-11-19",0.53,0.56,0.47,0.47,192000.0],["2008-11-20",0.48,0.49,0.42,0.42,428700.0],["2008-11-21",0.42,0.47,0.37,0.37,2437500.0],["2008-11-24",0.4,0.44,0.35,0.37,477700.0],["2008-11-25",0.4,0.42,0.34,0.35,636200.0],["2008-11-26",0.35,0.5,0.33,0.45,642900.0],["2008-11-28",0.45,0.47,0.43,0.45,205300.0],["2008-12-01",0.46,0.52,0.46,0.46,345200.0],["2008-12-02",0.43,0.5,0.4,0.43,254600.0],["2008-12-03",0.43,0.5,0.4,0.41,333800.0],["2008-12-04",0.43,0.62,0.41,0.49,1191000.0],["2008-12-05",0.49,0.59,0.47,0.57,851000.0],["2008-12-08",0.58,0.72,0.53,0.68,930700.0],["2008-12-09",0.75,0.8,0.65,0.78,710000.0],["2008-12-10",0.79,0.79,0.72,0.76,450700.0],["2008-12-11",0.78,0.79,0.7,0.78,286800.0],["2008-12-12",0.68,0.8,0.66,0.8,423600.0],["2008-12-15",0.8,1.09,0.75,0.88,1134800.0],["2008-12-16",0.92,0.95,0.82,0.95,591500.0],["2008-12-17",1.01,1.05,0.91,1.04,763700.0],["2008-12-18",1.05,1.05,0.9,0.91,541700.0],["2008-12-19",1.01,1.11,0.97,1.11,1877900.0],["2008-12-22",1.1,1.32,1.1,1.28,447500.0],["2008-12-23",1.29,1.3,1.24,1.29,173000.0],["2008-12-24",1.3,1.37,1.29,1.31,142800.0],["2008-12-26",1.31,1.35,1.26,1.33,232300.0],["2008-12-29",1.33,1.36,1.25,1.34,296300.0],["2008-12-30",1.34,1.7,1.3,1.64,390500.0],["2008-12-31",1.7,1.97,1.7,1.95,610700.0],["2009-01-02",2.0,2.15,1.9,2.05,419200.0],["2009-01-05",2.02,2.05,1.73,1.81,602500.0],["2009-01-06",1.83,1.89,1.69,1.82,854700.0],["2009-01-07",1.8,1.84,1.55,1.6,418200.0],["2009-01-08",1.6,1.6,1.36,1.5,419400.0],["2009-01-09",1.54,1.68,1.52,1.63,342100.0],["2009-01-12",1.7,1.79,1.67,1.78,346000.0],["2009-01-13",1.77,1.9,1.67,1.7,402500.0],["2009-01-14",1.6,1.8,1.58,1.73,314100.0],["2009-01-15",1.73,1.85,1.66,1.85,447800.0],["2009-01-16",1.79,1.97,1.79,1.91,272900.0],["2009-01-20",1.87,1.88,1.7,1.7,225800.0],["2009-01-21",1.73,1.9,1.66,1.9,118600.0],["2009-01-22",1.81,1.88,1.78,1.84,119700.0],["2009-01-23",1.75,1.9,1.75,1.87,103700.0],["2009-01-26",1.86,2.0,1.86,1.99,142700.0],["2009-01-27",1.98,2.01,1.93,1.94,198900.0],["2009-01-28",1.94,2.0,1.87,1.91,193800.0],["2009-01-29",1.87,1.87,1.68,1.7,220700.0],["2009-01-30",1.72,1.81,1.55,1.59,300800.0],["2009-02-02",1.56,1.77,1.56,1.71,277400.0],["2009-02-03",1.72,1.77,1.67,1.72,138300.0],["2009-02-04",1.73,1.76,1.56,1.59,430500.0],["2009-02-05",1.57,1.57,1.19,1.53,433100.0],["2009-02-06",1.5,1.58,1.49,1.52,169400.0],["2009-02-09",1.51,1.6,1.47,1.47,103300.0],["2009-02-10",1.45,1.52,1.3,1.38,212500.0],["2009-02-11",1.32,1.45,1.32,1.41,389600.0],["2009-02-12",1.37,1.45,1.36,1.41,79800.0],["2009-02-13",1.41,1.43,1.38,1.43,80800.0],["2009-02-17",1.32,1.46,1.32,1.35,335500.0],["2009-02-18",1.45,1.45,1.25,1.26,287000.0],["2009-02-19",1.27,1.29,1.07,1.15,359400.0],["2009-02-20",1.11,1.14,0.9,0.96,312400.0],["2009-02-23",1.01,1.01,0.89,0.91,159000.0],["2009-02-24",0.92,0.92,0.82,0.85,171000.0],["2009-02-25",0.85,1.1,0.83,0.94,346500.0],["2009-02-26",0.94,1.29,0.94,1.0,154500.0],["2009-02-27",0.98,1.17,0.91,0.92,154900.0],["2009-03-02",0.89,0.93,0.78,0.79,119000.0],["2009-03-03",0.8,1.09,0.75,0.75,220900.0],["2009-03-04",0.77,0.91,0.77,0.86,96500.0],["2009-03-05",0.82,0.89,0.73,0.73,229800.0],["2009-03-06",0.75,0.78,0.65,0.74,73900.0],["2009-03-09",0.74,0.8,0.68,0.71,67300.0],["2009-03-10",0.73,0.93,0.73,0.86,189200.0],["2009-03-11",0.83,0.85,0.76,0.81,50900.0],["2009-03-12",0.8,0.93,0.8,0.9,108700.0],["2009-03-13",0.91,0.91,0.82,0.84,49400.0],["2009-03-16",0.85,0.97,0.8,0.84,126800.0],["2009-03-17",0.84,0.93,0.82,0.93,73500.0],["2009-03-18",0.93,1.03,0.92,1.03,120600.0],["2009-03-19",1.05,1.5,0.9,0.99,198600.0],["2009-03-20",1.01,1.07,0.93,0.99,310200.0],["2009-03-23",0.99,1.04,0.97,1.04,240800.0],["2009-03-24",1.03,1.09,0.95,0.97,169600.0],["2009-03-25",0.95,1.05,0.89,0.99,128000.0],["2009-03-26",1.05,1.2,0.97,1.2,249700.0],["2009-03-27",1.16,1.2,1.12,1.15,65700.0],["2009-03-30",1.1,1.15,0.97,1.01,136000.0],["2009-03-31",1.03,1.07,0.96,0.96,202200.0],["2009-04-01",0.93,1.06,0.85,1.03,135800.0],["2009-04-02",1.07,1.12,0.95,1.11,248400.0],["2009-04-03",1.11,1.31,0.91,1.31,394600.0],["2009-04-06",1.32,1.35,1.1,1.29,157800.0],["2009-04-07",1.26,1.28,1.17,1.18,78700.0],["2009-04-08",1.18,1.29,1.17,1.29,201000.0],["2009-04-09",1.32,1.49,1.3,1.47,457000.0],["2009-04-13",1.44,1.46,1.28,1.36,258800.0],["2009-04-14",1.26,1.5,1.26,1.36,274900.0],["2009-04-15",1.34,1.4,1.3,1.39,72700.0],["2009-04-16",1.4,1.63,1.4,1.58,414000.0],["2009-04-17",1.6,1.64,1.4,1.56,320000.0],["2009-04-20",1.52,1.52,1.39,1.41,247300.0],["2009-04-21",1.4,1.51,1.37,1.51,113500.0],["2009-04-22",1.47,1.61,1.44,1.52,172600.0],["2009-04-23",1.53,1.53,1.45,1.48,142300.0],["2009-04-24",1.49,1.59,1.48,1.53,167500.0],["2009-04-27",1.55,1.55,1.41,1.51,138300.0],["2009-04-28",1.49,1.52,1.48,1.49,94000.0],["2009-04-29",1.52,1.6,1.45,1.6,142400.0],["2009-04-30",1.61,1.7,1.57,1.67,207700.0],["2009-05-01",1.67,1.82,1.6,1.76,209700.0],["2009-05-04",1.76,1.86,1.69,1.75,293200.0],["2009-05-05",1.73,1.75,1.66,1.71,116300.0],["2009-05-06",1.79,2.3,1.74,2.21,2923500.0],["2009-05-07",2.41,2.48,1.91,2.12,773900.0],["2009-05-08",2.07,2.31,2.06,2.29,412900.0],["2009-05-11",2.3,2.38,2.17,2.21,294700.0],["2009-05-12",2.19,2.2,1.81,1.95,375500.0],["2009-05-13",1.9,1.9,1.64,1.66,153800.0],["2009-05-14",1.53,1.8,1.53,1.72,134500.0],["2009-05-15",1.76,1.81,1.65,1.67,119900.0],["2009-05-18",1.8,2.27,1.67,2.26,610300.0],["2009-05-19",2.44,2.54,2.26,2.45,994600.0],["2009-05-20",2.4,2.69,2.38,2.45,683000.0],["2009-05-21",2.64,2.78,2.25,2.73,810200.0],["2009-05-22",2.77,3.2,2.77,3.08,718300.0],["2009-05-26",3.05,3.24,2.93,3.09,614000.0],["2009-05-27",2.46,3.35,2.46,3.04,390000.0],["2009-05-28",3.07,3.3,2.82,3.01,395200.0],["2009-05-29",3.12,3.32,3.0,3.16,596300.0],["2009-06-01",3.26,3.73,3.18,3.69,482200.0],["2009-06-02",3.7,3.77,3.52,3.72,390700.0],["2009-06-03",3.69,3.72,3.43,3.67,278000.0],["2009-06-04",3.74,3.92,3.67,3.87,378600.0],["2009-06-05",3.91,3.96,3.59,3.93,355300.0],["2009-06-08",3.86,4.0,3.8,3.88,273000.0],["2009-06-09",3.97,4.05,3.86,4.02,263700.0],["2009-06-10",4.04,4.07,3.61,3.92,465300.0],["2009-06-11",3.94,4.02,3.81,3.94,202300.0],["2009-06-12",3.88,3.96,3.76,3.89,324600.0],["2009-06-15",3.73,3.87,3.64,3.79,263200.0],["2009-06-16",3.84,3.9,3.69,3.69,178600.0],["2009-06-17",3.69,3.96,3.58,3.92,318300.0],["2009-06-18",3.89,3.92,3.71,3.83,301200.0],["2009-06-19",3.9,4.08,3.82,4.0,709700.0],["2009-06-22",3.98,3.98,3.7,3.7,250400.0],["2009-06-23",3.73,3.79,3.42,3.6,193800.0],["2009-06-24",3.66,3.85,3.53,3.68,170300.0],["2009-06-25",3.63,4.04,3.55,4.04,266200.0],["2009-06-26",3.99,4.25,3.84,4.07,1080600.0],["2009-06-29",4.12,4.25,4.02,4.03,399200.0],["2009-06-30",4.01,4.17,3.92,4.05,272400.0],["2009-07-01",4.07,4.26,4.07,4.19,266000.0],["2009-07-02",4.08,4.14,3.91,4.01,275800.0],["2009-07-06",3.97,4.12,3.9,4.06,288200.0],["2009-07-07",4.07,4.33,4.03,4.09,427100.0],["2009-07-08",4.3,4.63,4.21,4.29,438600.0],["2009-07-09",4.34,4.5,4.14,4.17,268400.0],["2009-07-10",4.14,4.41,4.01,4.41,195200.0],["2009-07-13",4.43,4.54,4.14,4.53,357500.0],["2009-07-14",4.54,4.94,4.41,4.93,294800.0],["2009-07-15",5.01,5.42,5.0,5.09,478700.0],["2009-07-16",5.07,5.46,5.05,5.2,629900.0],["2009-07-17",5.22,5.37,4.96,5.18,397900.0],["2009-07-20",5.2,5.34,5.05,5.2,309100.0],["2009-07-21",5.25,5.25,4.52,4.71,460900.0],["2009-07-22",4.65,5.13,4.37,4.69,468600.0],["2009-07-23",4.62,5.05,4.54,4.92,352800.0],["2009-07-24",4.85,4.97,4.7,4.91,162200.0],["2009-07-27",4.92,5.14,4.9,4.99,220900.0],["2009-07-28",4.95,5.03,4.7,5.0,167700.0],["2009-07-29",4.93,5.15,4.87,5.11,249300.0],["2009-07-30",5.22,5.24,4.97,5.08,204600.0],["2009-07-31",5.03,5.15,5.0,5.11,211400.0],["2009-08-03",5.18,5.18,4.98,5.1,182800.0],["2009-08-04",5.03,5.2,5.03,5.07,165000.0],["2009-08-05",5.06,5.15,4.8,5.01,288400.0],["2009-08-06",5.06,5.1,4.85,5.0,205900.0],["2009-08-07",5.12,5.2,4.98,5.16,289600.0],["2009-08-10",5.13,5.35,5.09,5.21,185700.0],["2009-08-11",5.14,5.28,4.88,5.02,153700.0],["2009-08-12",4.99,5.14,4.64,4.97,216800.0],["2009-08-13",5.14,5.14,4.83,5.03,118900.0],["2009-08-14",5.01,5.03,4.63,4.78,225000.0],["2009-08-17",4.6,4.7,4.53,4.62,186800.0],["2009-08-18",4.63,5.11,4.53,5.11,336600.0],["2009-08-19",4.85,5.03,4.36,4.68,591400.0],["2009-08-20",4.47,4.87,4.42,4.69,269700.0],["2009-08-21",4.82,4.88,4.58,4.68,462800.0],["2009-08-24",4.67,4.75,4.58,4.67,233300.0],["2009-08-25",4.72,4.83,4.7,4.72,243900.0],["2009-08-26",4.73,4.84,4.7,4.76,270300.0],["2009-08-27",4.75,4.8,4.58,4.69,136600.0],["2009-08-28",4.73,4.8,4.47,4.62,336400.0],["2009-08-31",4.56,4.68,4.4,4.56,225300.0],["2009-09-01",4.51,4.78,4.41,4.46,224700.0],["2009-09-02",4.46,4.64,4.4,4.54,236300.0],["2009-09-03",4.55,4.69,4.52,4.69,206800.0],["2009-09-04",4.7,4.79,4.58,4.71,152100.0],["2009-09-08",4.78,4.84,4.71,4.78,209300.0],["2009-09-09",4.7,4.9,4.67,4.87,324500.0],["2009-09-10",4.27,4.31,4.01,4.17,6303700.0],["2009-09-11",4.3,4.48,4.24,4.37,6355500.0],["2009-09-14",4.35,4.57,4.25,4.49,2121000.0],["2009-09-15",4.49,4.65,4.42,4.58,1703300.0],["2009-09-16",4.58,4.83,4.57,4.78,2235700.0],["2009-09-17",4.79,4.8,4.59,4.64,662800.0],["2009-09-18",4.63,4.81,4.59,4.76,1001400.0],["2009-09-21",4.71,4.96,4.7,4.96,1235300.0],["2009-09-22",4.96,4.97,4.91,4.94,556400.0],["2009-09-23",4.95,4.99,4.83,4.83,818100.0],["2009-09-24",4.87,4.91,4.54,4.75,801400.0],["2009-09-25",4.77,4.95,4.65,4.86,600900.0],["2009-09-28",4.83,5.0,4.83,4.91,1489100.0],["2009-09-29",4.9,4.99,4.84,4.9,1552500.0],["2009-09-30",4.87,4.95,4.59,4.74,2037700.0],["2009-10-01",4.72,4.84,4.41,4.43,944400.0],["2009-10-02",4.35,4.57,4.31,4.35,647300.0],["2009-10-05",4.37,4.76,4.37,4.76,1233300.0],["2009-10-06",4.82,4.97,4.77,4.9,1399500.0],["2009-10-07",4.85,4.98,4.78,4.86,380000.0],["2009-10-08",4.9,4.97,4.83,4.93,662500.0],["2009-10-09",4.91,5.03,4.86,4.95,461000.0],["2009-10-12",5.0,5.25,4.95,5.24,894000.0],["2009-10-13",5.2,5.23,5.1,5.2,617900.0],["2009-10-14",5.28,5.49,5.14,5.49,1016800.0],["2009-10-15",5.41,5.41,5.04,5.13,769900.0],["2009-10-16",5.07,5.25,5.03,5.04,699000.0],["2009-10-19",5.08,5.25,5.03,5.04,1086200.0],["2009-10-20",5.08,5.13,4.85,4.86,472800.0],["2009-10-21",4.89,5.06,4.7,4.73,596800.0],["2009-10-22",4.73,4.9,4.53,4.82,512500.0],["2009-10-23",4.83,5.0,4.56,4.61,370900.0],["2009-10-26",4.61,4.78,4.55,4.66,674600.0],["2009-10-27",4.67,4.77,4.55,4.59,615300.0],["2009-10-28",4.59,4.63,4.0,4.15,740800.0],["2009-10-29",4.24,4.43,4.22,4.35,524500.0],["2009-10-30",4.29,4.34,4.1,4.18,837100.0],["2009-11-02",4.21,4.43,4.17,4.35,934400.0],["2009-11-03",4.29,4.29,4.13,4.24,504000.0],["2009-11-04",4.26,4.35,4.01,4.02,369800.0],["2009-11-05",4.08,4.35,3.97,4.35,816400.0],["2009-11-06",4.27,4.46,4.1,4.38,189900.0],["2009-11-09",4.51,4.69,4.43,4.69,572600.0],["2009-11-10",4.67,4.71,4.27,4.29,642700.0],["2009-11-11",4.36,4.49,4.21,4.37,406100.0],["2009-11-12",4.35,4.49,4.12,4.12,370000.0],["2009-11-13",4.12,4.23,4.03,4.15,314400.0],["2009-11-16",4.14,4.38,4.14,4.37,455900.0],["2009-11-17",4.37,4.5,4.13,4.38,487300.0],["2009-11-18",4.4,4.4,4.17,4.2,491800.0],["2009-11-19",4.14,4.2,4.0,4.08,525100.0],["2009-11-20",4.05,4.15,3.87,3.95,420800.0],["2009-11-23",4.17,4.17,3.97,4.08,412200.0],["2009-11-24",4.1,4.12,3.94,4.0,297200.0],["2009-11-25",4.04,4.04,3.92,3.98,211300.0],["2009-11-27",3.79,3.98,3.76,3.94,278300.0],["2009-11-30",3.92,4.04,3.73,4.04,870200.0],["2009-12-01",4.08,4.46,4.08,4.38,852100.0],["2009-12-02",4.36,4.53,4.3,4.42,718200.0],["2009-12-03",4.41,4.58,4.38,4.4,960400.0],["2009-12-04",4.53,4.97,4.45,4.97,1174900.0],["2009-12-07",5.0,5.14,4.94,5.0,654800.0],["2009-12-08",4.96,5.02,4.75,4.91,915300.0],["2009-12-09",4.16,4.66,4.0,4.65,1389900.0],["2009-12-10",4.65,4.7,4.51,4.58,615100.0],["2009-12-11",4.63,4.63,4.33,4.43,257800.0],["2009-12-14",4.45,4.57,4.41,4.51,1851200.0],["2009-12-15",4.55,4.6,4.48,4.49,1095400.0],["2009-12-16",4.55,4.57,4.37,4.43,1025000.0],["2009-12-17",4.4,4.4,4.25,4.27,383900.0],["2009-12-18",4.33,4.46,4.28,4.37,872600.0],["2009-12-21",4.43,4.45,4.29,4.42,543700.0],["2009-12-22",4.42,4.58,4.41,4.56,482000.0],["2009-12-23",4.58,4.69,4.46,4.66,411700.0],["2009-12-24",4.68,4.75,4.64,4.7,264900.0],["2009-12-28",4.7,4.8,4.49,4.55,662800.0],["2009-12-29",4.58,4.6,4.27,4.54,164800.0],["2009-12-30",4.49,4.57,4.41,4.56,210400.0],["2009-12-31",4.58,4.58,4.4,4.45,146400.0],["2010-01-04",4.56,4.65,4.48,4.62,404800.0],["2010-01-05",4.62,4.62,4.37,4.39,2207700.0],["2010-01-06",4.39,4.49,4.26,4.29,514000.0],["2010-01-07",4.27,4.3,4.15,4.16,472500.0],["2010-01-08",4.16,4.35,4.15,4.34,254000.0],["2010-01-11",4.59,4.59,4.36,4.44,335700.0],["2010-01-12",4.37,4.43,4.28,4.3,336700.0],["2010-01-13",4.31,4.47,4.25,4.42,528100.0],["2010-01-14",4.43,4.51,4.38,4.44,301500.0],["2010-01-15",4.46,4.46,4.2,4.29,473100.0],["2010-01-19",4.29,4.33,4.21,4.29,415000.0],["2010-01-20",4.24,4.24,4.07,4.1,491100.0],["2010-01-21",4.1,4.2,3.96,3.96,339600.0],["2010-01-22",4.03,4.23,3.93,3.95,599700.0],["2010-01-25",3.99,4.02,3.86,3.92,428600.0],["2010-01-26",3.89,3.97,3.82,3.94,389500.0],["2010-01-27",3.92,4.05,3.83,4.0,372800.0],["2010-01-28",4.03,4.1,3.89,3.9,407800.0],["2010-01-29",3.93,4.04,3.79,3.85,711000.0],["2010-02-01",3.87,4.0,3.84,3.94,302400.0],["2010-02-02",3.96,4.03,3.9,3.99,417200.0],["2010-02-03",3.95,4.02,3.86,3.9,338100.0],["2010-02-04",3.86,3.89,3.72,3.79,503000.0],["2010-02-05",3.79,3.79,3.52,3.63,630000.0],["2010-02-08",3.63,3.75,3.58,3.64,407300.0],["2010-02-09",3.7,3.85,3.6,3.83,414900.0],["2010-02-10",3.78,3.86,3.64,3.82,252700.0],["2010-02-11",3.79,3.99,3.7,3.99,386600.0],["2010-02-12",3.91,4.1,3.85,4.09,399800.0],["2010-02-16",4.13,4.47,4.03,4.41,1106500.0],["2010-02-17",4.5,4.5,3.98,4.18,931400.0],["2010-02-18",4.16,4.41,4.15,4.4,604600.0],["2010-02-19",4.39,4.54,4.31,4.51,563900.0],["2010-02-22",4.59,4.66,4.46,4.48,406400.0],["2010-02-23",4.5,4.57,4.4,4.42,469600.0],["2010-02-24",4.46,4.62,4.42,4.52,341100.0],["2010-02-25",4.4,4.56,4.26,4.56,271900.0],["2010-02-26",4.55,4.55,4.31,4.4,304000.0],["2010-03-01",4.46,4.6,4.44,4.6,349200.0],["2010-03-02",4.6,4.65,4.45,4.51,343100.0],["2010-03-03",4.54,4.75,4.53,4.68,330800.0],["2010-03-04",4.7,4.75,4.63,4.75,322900.0],["2010-03-05",4.75,4.83,4.66,4.77,256600.0],["2010-03-08",4.78,4.8,4.66,4.8,219200.0],["2010-03-09",4.79,4.84,4.65,4.81,244400.0],["2010-03-10",4.8,4.9,4.69,4.86,415000.0],["2010-03-11",4.8,4.9,4.75,4.83,200100.0],["2010-03-12",4.85,4.85,4.69,4.71,256600.0],["2010-03-15",4.71,4.82,4.59,4.65,317200.0],["2010-03-16",4.66,4.9,4.61,4.9,596000.0],["2010-03-17",4.89,5.19,4.83,5.03,801500.0],["2010-03-18",5.05,5.15,4.9,5.09,261600.0],["2010-03-19",5.13,5.13,4.58,4.58,911700.0],["2010-03-22",4.53,4.93,4.47,4.92,469500.0],["2010-03-23",4.96,5.36,4.96,5.28,1185100.0],["2010-03-24",5.23,5.33,5.08,5.29,573000.0],["2010-03-25",5.31,5.32,5.1,5.2,432400.0],["2010-03-26",5.2,5.3,5.05,5.1,2166700.0],["2010-03-29",5.12,5.31,5.12,5.3,316400.0],["2010-03-30",5.3,5.31,5.02,5.1,517100.0],["2010-03-31",5.07,5.28,5.02,5.1,409500.0],["2010-04-01",5.13,5.19,4.95,5.02,495500.0],["2010-04-05",5.04,5.28,5.02,5.24,230600.0],["2010-04-06",5.17,5.28,5.17,5.25,310500.0],["2010-04-07",5.26,5.45,5.21,5.43,418800.0],["2010-04-08",5.38,5.49,5.26,5.44,762700.0],["2010-04-09",5.43,5.57,5.34,5.44,338100.0],["2010-04-12",5.46,5.49,5.34,5.36,858400.0],["2010-04-13",5.36,5.46,5.34,5.44,287800.0],["2010-04-14",5.5,5.98,5.5,5.92,699800.0],["2010-04-15",5.88,5.93,5.77,5.88,706800.0],["2010-04-16",5.83,5.92,5.53,5.57,508500.0],["2010-04-19",5.55,5.66,5.36,5.44,594600.0],["2010-04-20",5.49,5.6,5.33,5.6,270400.0],["2010-04-21",5.64,5.67,5.47,5.58,215900.0],["2010-04-22",5.45,5.7,5.41,5.69,361700.0],["2010-04-23",5.71,5.74,5.57,5.7,183100.0],["2010-04-26",5.71,5.77,5.54,5.55,220600.0],["2010-04-27",5.5,5.66,5.4,5.54,1186700.0],["2010-04-28",5.58,5.72,5.34,5.71,4743200.0],["2010-04-29",5.76,5.77,5.57,5.67,316000.0],["2010-04-30",5.68,5.68,5.45,5.45,417300.0],["2010-05-03",5.48,5.64,5.35,5.6,308200.0],["2010-05-04",5.49,5.57,5.23,5.23,548400.0],["2010-05-05",5.21,5.26,4.99,4.99,417900.0],["2010-05-06",4.97,5.17,4.44,4.76,597400.0],["2010-05-07",4.76,4.79,4.35,4.56,382000.0],["2010-05-10",4.93,4.96,4.65,4.9,572100.0],["2010-05-11",4.78,5.11,4.66,5.08,333500.0],["2010-05-12",5.12,5.28,5.08,5.28,420700.0],["2010-05-13",5.25,5.29,5.01,5.07,275900.0],["2010-05-14",5.0,5.1,4.85,5.08,359900.0],["2010-05-17",5.14,5.24,4.96,5.21,313600.0],["2010-05-18",5.3,5.3,4.82,4.91,391100.0],["2010-05-19",5.15,5.24,4.72,4.84,1841700.0],["2010-05-20",4.65,4.93,4.61,4.72,583900.0],["2010-05-21",4.56,4.9,4.45,4.76,490800.0],["2010-05-24",4.78,4.95,4.67,4.75,1116200.0],["2010-05-25",4.65,4.88,4.62,4.86,361000.0],["2010-05-26",4.9,5.03,4.71,4.73,258400.0],["2010-05-27",4.89,4.94,4.78,4.84,385100.0],["2010-05-28",4.83,5.11,4.55,5.06,620000.0],["2010-06-01",5.0,5.19,4.94,4.94,543300.0],["2010-06-02",4.99,5.08,4.79,5.08,474300.0],["2010-06-03",5.12,5.27,5.04,5.25,399100.0],["2010-06-04",5.07,5.1,4.8,4.82,459800.0],["2010-06-07",4.85,4.92,4.51,4.52,424500.0],["2010-06-08",4.55,4.65,4.32,4.45,319600.0],["2010-06-09",4.53,4.63,4.42,4.55,448400.0],["2010-06-10",4.68,4.76,4.59,4.72,331300.0],["2010-06-11",4.64,4.85,4.64,4.82,196200.0],["2010-06-14",4.9,5.08,4.87,4.97,373000.0],["2010-06-15",5.04,5.16,4.85,5.1,596700.0],["2010-06-16",5.05,5.2,5.03,5.13,382100.0],["2010-06-17",5.15,5.2,5.01,5.14,174800.0],["2010-06-18",5.18,5.19,4.98,5.05,499700.0],["2010-06-21",5.17,5.29,4.89,4.97,261900.0],["2010-06-22",5.0,5.11,4.85,4.86,218300.0],["2010-06-23",4.83,4.95,4.7,4.77,212300.0],["2010-06-24",4.71,4.72,4.5,4.59,391300.0],["2010-06-25",4.64,4.71,4.52,4.7,633200.0],["2010-06-28",4.69,4.75,4.58,4.58,231400.0],["2010-06-29",4.5,4.62,4.43,4.47,388400.0],["2010-06-30",4.46,4.56,4.42,4.52,1216100.0],["2010-07-01",4.51,4.54,4.33,4.45,384000.0],["2010-07-02",4.51,4.7,4.35,4.35,179300.0],["2010-07-06",4.47,4.55,4.07,4.17,577000.0],["2010-07-07",4.2,4.5,4.03,4.49,312600.0],["2010-07-08",4.56,4.58,4.41,4.55,245300.0],["2010-07-09",4.53,4.68,4.45,4.66,328600.0],["2010-07-12",4.62,4.69,4.49,4.49,134000.0],["2010-07-13",4.55,4.87,4.54,4.87,303700.0],["2010-07-14",4.83,4.98,4.79,4.83,163800.0],["2010-07-15",4.85,4.85,4.63,4.81,177000.0],["2010-07-16",4.75,4.75,4.33,4.35,276000.0],["2010-07-19",4.39,4.67,4.39,4.65,243300.0],["2010-07-20",4.56,4.65,4.49,4.65,349900.0],["2010-07-21",4.69,4.81,4.55,4.6,333800.0],["2010-07-22",4.7,4.95,4.62,4.92,408900.0],["2010-07-23",4.88,4.98,4.81,4.88,310800.0],["2010-07-26",4.89,4.92,4.74,4.9,360400.0],["2010-07-27",4.95,5.03,4.9,4.95,233300.0],["2010-07-28",4.95,5.03,4.51,4.54,430300.0],["2010-07-29",4.57,4.67,4.37,4.47,394700.0],["2010-07-30",4.37,4.56,4.34,4.52,196600.0],["2010-08-02",4.63,4.71,4.4,4.45,300300.0],["2010-08-03",4.41,4.57,4.26,4.49,216100.0],["2010-08-04",4.51,4.57,4.48,4.55,112800.0],["2010-08-05",4.49,4.58,4.45,4.55,131000.0],["2010-08-06",4.45,4.7,4.44,4.65,217900.0],["2010-08-09",4.72,4.86,4.71,4.85,344700.0],["2010-08-10",4.76,4.79,4.52,4.52,301500.0],["2010-08-11",4.41,4.43,4.06,4.09,526900.0],["2010-08-12",4.01,4.23,3.9,4.11,267500.0],["2010-08-13",4.07,4.14,3.94,3.95,2423900.0],["2010-08-16",3.91,4.14,3.88,4.06,195600.0],["2010-08-17",4.13,4.51,4.06,4.38,524500.0],["2010-08-18",4.47,4.68,4.44,4.49,510400.0],["2010-08-19",4.45,4.6,4.3,4.3,352900.0],["2010-08-20",4.22,4.33,4.16,4.26,556000.0],["2010-08-23",4.31,4.42,4.24,4.32,288700.0],["2010-08-24",4.25,4.3,4.16,4.23,258500.0],["2010-08-25",4.19,4.43,4.14,4.42,233400.0],["2010-08-26",4.43,4.5,4.39,4.4,258000.0],["2010-08-27",4.48,4.52,4.27,4.45,461200.0],["2010-08-30",4.44,4.52,4.32,4.33,371600.0],["2010-08-31",4.32,4.35,4.22,4.31,407000.0],["2010-09-01",4.4,4.55,4.31,4.55,352700.0],["2010-09-02",4.52,4.6,4.49,4.58,171000.0],["2010-09-03",4.6,4.66,4.41,4.49,291000.0],["2010-09-07",4.35,4.42,4.32,4.33,483000.0],["2010-09-08",4.36,4.39,4.31,4.33,375500.0],["2010-09-09",4.41,4.43,4.28,4.37,180800.0],["2010-09-10",4.38,4.46,4.28,4.36,173200.0],["2010-09-13",4.43,4.54,4.43,4.5,524300.0],["2010-09-14",4.49,4.75,4.42,4.72,378500.0],["2010-09-15",4.67,4.72,4.5,4.67,266400.0],["2010-09-16",4.64,4.73,4.61,4.73,201800.0],["2010-09-17",4.8,4.82,4.61,4.62,471100.0],["2010-09-20",4.61,4.7,4.51,4.68,426000.0],["2010-09-21",4.66,4.79,4.5,4.62,291100.0],["2010-09-22",4.59,4.76,4.5,4.76,436400.0],["2010-09-23",4.7,4.98,4.6,4.93,497000.0],["2010-09-24",4.98,5.13,4.95,5.11,448400.0],["2010-09-27",5.15,5.47,5.1,5.38,631300.0],["2010-09-28",5.43,5.45,5.16,5.22,477500.0],["2010-09-29",5.19,5.49,5.19,5.45,464500.0],["2010-09-30",5.52,5.62,5.17,5.29,370500.0],["2010-10-01",5.39,5.5,5.2,5.32,367300.0],["2010-10-04",5.36,5.45,5.18,5.28,605400.0],["2010-10-05",5.38,5.57,5.2,5.55,440000.0],["2010-10-06",5.56,5.58,5.41,5.52,267300.0],["2010-10-07",5.56,5.69,5.44,5.45,864200.0],["2010-10-08",5.44,5.67,5.44,5.56,448500.0],["2010-10-11",5.6,5.79,5.57,5.7,442300.0],["2010-10-12",5.69,5.9,5.59,5.8,647400.0],["2010-10-13",5.9,6.11,5.85,6.05,604800.0],["2010-10-14",6.08,6.45,6.08,6.43,858900.0],["2010-10-15",6.5,6.86,6.46,6.46,1440600.0],["2010-10-18",6.5,6.53,6.31,6.43,764500.0],["2010-10-19",6.31,6.37,5.87,6.28,991100.0],["2010-10-20",6.33,6.4,6.24,6.36,405900.0],["2010-10-21",6.42,6.42,6.0,6.18,404100.0],["2010-10-22",6.23,6.3,6.16,6.26,257400.0],["2010-10-25",6.35,6.55,6.33,6.37,425600.0],["2010-10-26",6.35,6.44,6.18,6.36,399200.0],["2010-10-27",6.33,6.47,6.23,6.46,440000.0],["2010-10-28",6.54,6.54,6.21,6.32,456600.0],["2010-10-29",6.28,6.35,6.24,6.29,375300.0],["2010-11-01",6.34,6.53,6.28,6.5,509900.0],["2010-11-02",6.58,6.73,6.57,6.72,463000.0],["2010-11-03",6.75,6.87,6.6,6.76,399600.0],["2010-11-04",6.9,7.1,6.85,6.9,592700.0],["2010-11-05",6.99,6.99,6.77,6.82,459400.0],["2010-11-08",6.68,6.68,5.94,6.17,2321700.0],["2010-11-09",6.21,6.26,6.13,6.15,788100.0],["2010-11-10",6.18,6.31,6.08,6.31,495200.0],["2010-11-11",6.19,6.39,6.15,6.36,507400.0],["2010-11-12",6.25,6.42,6.16,6.16,585300.0],["2010-11-15",6.21,6.26,6.13,6.14,326300.0],["2010-11-16",6.05,6.14,5.83,5.94,486100.0],["2010-11-17",5.92,5.94,5.77,5.89,421700.0],["2010-11-18",5.97,6.2,5.97,6.12,289300.0],["2010-11-19",6.14,6.2,6.02,6.14,207800.0],["2010-11-22",6.24,6.24,6.07,6.18,185600.0],["2010-11-23",6.07,6.13,5.99,6.11,180600.0],["2010-11-24",6.15,6.34,6.13,6.28,297000.0],["2010-11-26",6.19,6.29,6.01,6.23,85300.0],["2010-11-29",6.18,6.48,6.17,6.45,596400.0],["2010-11-30",6.38,6.46,6.15,6.39,1128500.0],["2010-12-01",6.5,6.59,6.34,6.55,378700.0],["2010-12-02",6.53,6.75,6.53,6.74,296300.0],["2010-12-03",6.66,6.84,6.46,6.82,327200.0],["2010-12-06",6.83,6.95,6.63,6.88,448200.0],["2010-12-07",7.0,7.25,6.7,6.85,760800.0],["2010-12-08",6.9,6.94,6.77,6.88,305700.0],["2010-12-09",6.93,6.96,6.84,6.95,414400.0],["2010-12-10",6.94,6.99,6.69,6.71,533400.0],["2010-12-13",6.78,6.78,6.3,6.3,938100.0],["2010-12-14",6.35,6.39,6.19,6.27,589600.0],["2010-12-15",6.25,6.26,5.92,5.98,608100.0],["2010-12-16",6.01,6.24,6.0,6.14,506900.0],["2010-12-17",6.15,6.17,5.95,6.01,644300.0],["2010-12-20",5.98,6.02,5.95,5.97,534100.0],["2010-12-21",5.98,6.05,5.96,5.98,437100.0],["2010-12-22",6.01,6.03,5.93,5.98,366300.0],["2010-12-23",6.0,6.05,5.95,6.0,771900.0],["2010-12-27",5.96,6.02,5.92,6.0,427800.0],["2010-12-28",6.02,6.02,5.92,5.96,322700.0],["2010-12-29",5.96,5.99,5.84,5.99,1435000.0],["2010-12-30",6.0,6.01,5.95,5.97,251500.0],["2010-12-31",5.96,5.97,5.89,5.91,247600.0],["2011-01-03",5.97,6.01,5.9,5.97,535700.0],["2011-01-04",6.02,6.03,5.8,5.89,657200.0],["2011-01-05",5.89,5.95,5.63,5.71,772000.0],["2011-01-06",5.7,5.75,5.63,5.7,846900.0],["2011-01-07",5.73,5.77,5.64,5.71,414500.0],["2011-01-10",5.73,5.77,5.64,5.76,698000.0],["2011-01-11",5.81,5.95,5.78,5.82,449300.0],["2011-01-12",5.89,5.95,5.82,5.92,535100.0],["2011-01-13",5.9,6.01,5.85,5.99,598100.0],["2011-01-14",6.01,6.44,6.01,6.33,891300.0],["2011-01-18",6.39,6.61,6.33,6.46,670600.0],["2011-01-19",6.49,6.49,6.27,6.34,593800.0],["2011-01-20",6.29,6.38,6.18,6.37,593000.0],["2011-01-21",6.45,6.56,6.39,6.42,482100.0],["2011-01-24",6.47,6.61,6.41,6.55,548900.0],["2011-01-25",6.5,6.53,6.37,6.51,378700.0],["2011-01-26",6.54,6.59,6.41,6.59,649300.0],["2011-01-27",6.59,6.83,6.55,6.75,516700.0],["2011-01-28",6.72,6.79,6.5,6.54,559400.0],["2011-01-31",6.54,6.67,6.47,6.59,1661200.0],["2011-02-01",6.68,6.86,6.56,6.8,401100.0],["2011-02-02",6.8,6.81,6.65,6.66,353300.0],["2011-02-03",6.63,6.8,6.56,6.77,437400.0],["2011-02-04",6.8,6.8,6.61,6.71,308700.0],["2011-02-07",6.73,6.84,6.67,6.75,289700.0],["2011-02-08",6.73,6.75,6.61,6.72,430300.0],["2011-02-09",7.59,7.99,7.5,7.82,3666500.0],["2011-02-10",7.75,8.33,7.61,8.3,2808200.0],["2011-02-11",8.24,8.47,8.22,8.4,1036100.0],["2011-02-14",8.6,8.7,8.53,8.65,1061500.0],["2011-02-15",8.71,8.73,8.13,8.17,1276400.0],["2011-02-16",8.81,9.85,8.5,9.46,3633000.0],["2011-02-17",9.58,9.64,9.13,9.16,1588700.0],["2011-02-18",9.23,9.39,8.97,9.09,1143100.0],["2011-02-22",8.95,9.08,8.58,8.59,1184600.0],["2011-02-23",8.56,8.64,7.97,8.29,1536000.0],["2011-02-24",8.28,8.78,8.19,8.71,1194800.0],["2011-02-25",8.82,9.37,8.74,9.23,1012200.0],["2011-02-28",9.31,9.42,8.77,8.94,1035100.0],["2011-03-01",9.06,9.15,8.75,8.89,2118900.0],["2011-03-02",8.91,9.49,8.71,9.31,1181800.0],["2011-03-03",9.46,9.84,9.46,9.81,1895400.0],["2011-03-04",9.93,10.15,9.7,9.79,1920400.0],["2011-03-07",9.87,9.94,9.2,9.56,1394300.0],["2011-03-08",9.6,9.7,9.3,9.5,619000.0],["2011-03-09",9.45,9.5,9.01,9.02,854300.0],["2011-03-10",8.92,8.98,8.61,8.62,1017700.0],["2011-03-11",8.57,8.67,8.3,8.55,1069300.0],["2011-03-14",8.41,8.63,8.36,8.59,518900.0],["2011-03-15",8.28,8.72,8.28,8.58,903600.0],["2011-03-16",8.57,8.61,8.03,8.07,1336300.0],["2011-03-17",8.36,8.4,8.16,8.16,632100.0],["2011-03-18",8.31,8.42,8.18,8.21,633700.0],["2011-03-21",8.37,8.57,8.33,8.48,874800.0],["2011-03-22",7.82,7.87,7.25,7.83,3945800.0],["2011-03-23",7.83,7.85,7.64,7.69,4406700.0],["2011-03-24",7.81,8.14,7.65,8.08,2423900.0],["2011-03-25",8.21,8.49,8.14,8.47,2627100.0],["2011-03-28",8.53,8.86,8.4,8.72,2074900.0],["2011-03-29",8.77,8.88,8.5,8.59,813100.0],["2011-03-30",8.69,8.92,8.59,8.91,1379600.0],["2011-03-31",8.86,8.97,8.66,8.97,1372300.0],["2011-04-01",9.03,9.23,8.91,9.14,1506000.0],["2011-04-04",9.14,9.2,8.58,8.72,1520500.0],["2011-04-05",8.74,8.9,8.65,8.75,622300.0],["2011-04-06",8.87,8.87,8.32,8.54,830000.0],["2011-04-07",8.52,8.65,8.27,8.51,1087300.0],["2011-04-08",8.57,9.19,8.41,9.01,1597300.0],["2011-04-11",9.0,9.0,8.52,8.6,1040600.0],["2011-04-12",8.57,8.65,8.39,8.51,959500.0],["2011-04-13",8.57,8.65,8.48,8.58,895100.0],["2011-04-14",8.46,8.56,8.27,8.53,568600.0],["2011-04-15",8.6,8.7,8.49,8.64,530700.0],["2011-04-18",8.45,8.51,8.25,8.41,803900.0],["2011-04-19",8.44,8.54,8.4,8.48,699100.0],["2011-04-20",8.68,8.74,8.62,8.72,913200.0],["2011-04-21",8.83,8.83,8.59,8.73,566900.0],["2011-04-25",8.7,8.78,8.65,8.76,449600.0],["2011-04-26",8.82,9.28,8.81,9.15,1797800.0],["2011-04-27",9.16,9.34,9.0,9.2,999600.0],["2011-04-28",9.14,9.18,8.73,8.82,839300.0],["2011-04-29",8.81,8.87,8.65,8.73,418000.0],["2011-05-02",8.75,8.75,8.26,8.31,989700.0],["2011-05-03",8.29,8.43,8.01,8.18,963700.0],["2011-05-04",8.18,8.3,7.88,8.03,604300.0],["2011-05-05",7.95,8.34,7.84,8.06,484300.0],["2011-05-06",8.21,8.31,8.0,8.08,266000.0],["2011-05-09",8.1,8.24,8.02,8.16,498800.0],["2011-05-10",8.21,8.53,8.15,8.52,603700.0],["2011-05-11",8.53,8.53,8.01,8.23,682800.0],["2011-05-12",8.14,8.34,7.98,8.26,687000.0],["2011-05-13",8.29,8.35,8.03,8.11,478800.0],["2011-05-16",8.04,8.23,7.93,8.0,943400.0],["2011-05-17",8.8,9.14,8.37,8.96,4971900.0],["2011-05-18",9.03,9.62,9.0,9.4,2096700.0],["2011-05-19",9.44,9.49,9.15,9.23,842500.0],["2011-05-20",9.16,9.35,9.08,9.25,621000.0],["2011-05-23",9.1,9.34,8.91,9.1,785100.0],["2011-05-24",9.17,9.28,8.88,8.88,782500.0],["2011-05-25",8.85,9.27,8.78,9.15,508000.0],["2011-05-26",9.08,9.64,9.08,9.4,941200.0],["2011-05-27",9.44,9.47,9.3,9.39,435700.0],["2011-05-31",9.57,10.04,9.53,10.04,2782700.0],["2011-06-01",10.04,10.13,9.71,9.82,2234100.0],["2011-06-02",9.87,9.91,9.61,9.73,681000.0],["2011-06-03",9.51,9.69,9.3,9.49,595200.0],["2011-06-06",9.45,9.6,9.36,9.5,872700.0],["2011-06-07",9.58,9.7,9.34,9.34,681000.0],["2011-06-08",9.3,9.39,9.12,9.24,656700.0],["2011-06-09",9.29,9.35,8.95,9.0,671700.0],["2011-06-10",8.89,8.94,8.6,8.83,964900.0],["2011-06-13",8.91,8.91,8.7,8.77,601500.0],["2011-06-14",8.95,9.2,8.89,9.03,691800.0],["2011-06-15",8.89,8.99,8.65,8.68,553500.0],["2011-06-16",8.68,8.77,8.28,8.33,627300.0],["2011-06-17",8.44,8.5,8.09,8.18,867000.0],["2011-06-20",8.13,8.31,8.03,8.06,728200.0],["2011-06-21",8.16,8.33,8.1,8.27,718900.0],["2011-06-22",8.22,8.28,8.03,8.15,691200.0],["2011-06-23",8.01,8.29,7.91,8.29,856000.0],["2011-06-24",8.33,8.36,8.02,8.07,692100.0],["2011-06-27",8.05,8.15,7.93,8.02,546900.0],["2011-06-28",8.07,8.28,7.96,8.04,679500.0],["2011-06-29",8.12,8.21,7.99,8.0,431500.0],["2011-06-30",8.07,8.48,8.07,8.47,773600.0],["2011-07-01",8.53,8.62,8.31,8.55,621500.0],["2011-07-05",8.61,8.67,8.37,8.44,463300.0],["2011-07-06",8.4,8.41,8.12,8.2,521200.0],["2011-07-07",8.33,8.61,8.13,8.44,456300.0],["2011-07-08",8.31,8.34,8.14,8.23,422900.0],["2011-07-11",8.1,8.25,8.0,8.11,564600.0],["2011-07-12",8.05,8.07,7.74,7.76,729800.0],["2011-07-13",7.87,7.92,7.67,7.72,467500.0],["2011-07-14",7.72,7.81,7.65,7.66,567100.0],["2011-07-15",7.69,7.75,7.55,7.73,467300.0],["2011-07-18",7.66,7.78,7.59,7.75,830900.0],["2011-07-19",7.83,8.03,7.82,8.0,586300.0],["2011-07-20",8.05,8.12,7.91,8.11,485100.0],["2011-07-21",8.14,8.2,8.0,8.18,528700.0],["2011-07-22",8.25,8.75,8.2,8.7,1266400.0],["2011-07-25",8.62,8.69,8.45,8.47,646900.0],["2011-07-26",8.51,8.55,8.1,8.17,852300.0],["2011-07-27",8.08,8.18,7.75,7.77,701500.0],["2011-07-28",7.76,7.99,7.67,7.76,449900.0],["2011-07-29",7.65,7.76,7.46,7.48,1006800.0],["2011-08-01",7.93,7.93,7.05,7.32,1480000.0],["2011-08-02",7.26,7.26,6.78,6.78,1100700.0],["2011-08-03",6.73,6.76,6.1,6.74,1609300.0],["2011-08-04",6.52,6.52,6.16,6.17,1268000.0],["2011-08-05",6.26,6.44,5.63,5.91,1808200.0],["2011-08-08",5.62,5.97,5.47,5.48,1856200.0],["2011-08-09",5.46,5.93,5.24,5.79,1680600.0],["2011-08-10",5.58,5.89,5.43,5.61,1149100.0],["2011-08-11",5.67,6.16,5.67,6.06,981700.0],["2011-08-12",6.12,6.32,5.85,5.92,610400.0],["2011-08-15",5.99,6.2,5.99,6.19,775700.0],["2011-08-16",6.1,6.13,5.6,5.62,2109200.0],["2011-08-17",6.34,7.59,6.14,7.24,5788900.0],["2011-08-18",6.91,7.12,6.55,6.76,2578900.0],["2011-08-19",6.6,6.9,6.34,6.39,1292000.0],["2011-08-22",6.67,6.91,6.35,6.38,838700.0],["2011-08-23",6.44,6.84,6.27,6.83,780400.0],["2011-08-24",6.84,6.94,6.65,6.69,799300.0],["2011-08-25",6.63,6.82,6.34,6.37,726400.0],["2011-08-26",6.31,6.62,6.1,6.62,1045200.0],["2011-08-29",6.71,6.9,6.63,6.88,524100.0],["2011-08-30",6.81,6.81,6.44,6.61,863600.0],["2011-08-31",6.71,6.84,6.35,6.46,821400.0],["2011-09-01",6.51,6.58,6.2,6.25,684100.0],["2011-09-02",6.09,6.23,6.0,6.04,546500.0],["2011-09-06",5.85,6.07,5.83,6.04,594000.0],["2011-09-07",6.19,6.39,6.06,6.33,537200.0],["2011-09-08",6.34,6.48,6.02,6.16,526400.0],["2011-09-09",6.09,6.23,5.81,5.89,762100.0],["2011-09-12",5.77,6.04,5.66,5.9,651700.0],["2011-09-13",5.92,6.09,5.85,6.04,651700.0],["2011-09-14",6.12,6.59,6.03,6.56,2569000.0],["2011-09-15",6.66,6.75,6.53,6.66,828900.0],["2011-09-16",6.68,6.72,6.59,6.69,702100.0],["2011-09-19",6.54,6.64,6.32,6.54,632200.0],["2011-09-20",6.53,6.53,6.04,6.11,599600.0],["2011-09-21",6.1,6.22,5.87,5.88,538400.0],["2011-09-22",5.61,5.76,5.39,5.59,1044500.0],["2011-09-23",5.59,5.8,5.46,5.58,706500.0],["2011-09-26",5.67,5.8,5.52,5.8,628600.0],["2011-09-27",5.98,6.12,5.86,5.96,791500.0],["2011-09-28",5.93,5.93,5.32,5.34,1326800.0],["2011-09-29",5.45,5.5,5.0,5.2,969000.0],["2011-09-30",5.06,5.23,4.94,4.98,1245600.0],["2011-10-03",4.9,5.04,4.67,4.67,1205100.0],["2011-10-04",4.61,5.12,4.58,5.11,1047500.0],["2011-10-05",5.1,5.4,5.08,5.27,773800.0],["2011-10-06",5.25,5.47,5.15,5.37,558100.0],["2011-10-07",5.41,5.52,5.24,5.27,573100.0],["2011-10-10",5.41,5.63,5.38,5.63,584100.0],["2011-10-11",5.56,5.67,5.49,5.65,430800.0],["2011-10-12",5.72,6.06,5.72,6.02,1137500.0],["2011-10-13",6.0,6.43,6.0,6.42,973900.0],["2011-10-14",6.5,6.65,6.46,6.65,854200.0],["2011-10-17",6.54,6.65,6.27,6.33,2023700.0],["2011-10-18",6.26,6.51,6.06,6.43,672100.0],["2011-10-19",6.39,6.55,6.18,6.3,812600.0],["2011-10-20",6.24,6.28,5.87,6.13,758600.0],["2011-10-21",6.27,6.33,6.04,6.13,1289000.0],["2011-10-24",6.19,6.66,6.19,6.63,663100.0],["2011-10-25",6.53,6.72,6.44,6.47,541100.0],["2011-10-26",6.57,6.67,6.31,6.45,865800.0],["2011-10-27",6.78,6.85,6.46,6.73,1697000.0],["2011-10-28",6.7,6.79,6.42,6.49,1025300.0],["2011-10-31",6.44,6.44,6.2,6.27,574300.0],["2011-11-01",5.97,6.17,5.84,6.03,564400.0],["2011-11-02",6.16,6.22,6.03,6.13,506300.0],["2011-11-03",6.23,6.34,6.07,6.3,725500.0],["2011-11-04",6.28,6.3,5.81,6.26,1031700.0],["2011-11-07",6.11,6.22,5.87,6.08,608600.0],["2011-11-08",6.13,6.38,6.11,6.36,514600.0],["2011-11-09",5.81,6.11,5.79,5.91,1412300.0],["2011-11-10",6.03,6.03,5.67,5.76,434400.0],["2011-11-11",5.85,6.15,5.76,6.12,529200.0],["2011-11-14",6.06,6.15,5.78,5.94,546600.0],["2011-11-15",5.88,6.06,5.81,6.02,417600.0],["2011-11-16",5.94,6.25,5.87,5.98,660400.0],["2011-11-17",5.94,5.98,5.59,5.62,443800.0],["2011-11-18",5.64,5.75,5.46,5.5,487900.0],["2011-11-21",5.41,5.47,5.18,5.2,331900.0],["2011-11-22",5.18,5.28,5.1,5.24,576000.0],["2011-11-23",5.15,5.22,5.1,5.1,597500.0],["2011-11-25",5.06,5.17,4.95,4.95,231000.0],["2011-11-28",5.17,5.29,5.1,5.26,541400.0],["2011-11-29",5.27,5.4,5.27,5.38,492300.0],["2011-11-30",5.55,5.79,5.55,5.79,767400.0],["2011-12-01",5.77,5.84,5.64,5.73,456700.0],["2011-12-02",5.84,5.95,5.76,5.85,401000.0],["2011-12-05",5.98,6.2,5.89,6.09,524200.0],["2011-12-06",6.09,6.17,6.0,6.04,696000.0],["2011-12-07",5.83,6.19,5.65,6.11,1179300.0],["2011-12-08",6.0,6.15,5.89,5.96,838900.0],["2011-12-09",5.96,6.39,5.88,6.32,642000.0],["2011-12-12",6.5,6.5,5.92,6.09,554100.0],["2011-12-13",6.14,6.22,5.88,5.91,553100.0],["2011-12-14",5.85,5.91,5.76,5.9,655200.0],["2011-12-15",5.91,5.97,5.72,5.77,776600.0],["2011-12-16",5.83,6.15,5.69,5.9,525500.0],["2011-12-19",5.95,6.03,5.58,5.63,437600.0],["2011-12-20",5.8,6.15,5.8,6.05,700200.0],["2011-12-21",6.03,6.18,5.9,6.15,370600.0],["2011-12-22",6.2,6.56,6.18,6.49,555200.0],["2011-12-23",6.51,6.51,6.26,6.34,222400.0],["2011-12-27",6.31,6.36,6.23,6.31,171200.0],["2011-12-28",6.29,6.29,6.02,6.07,187500.0],["2011-12-29",6.1,6.16,6.03,6.13,301800.0],["2011-12-30",6.11,6.2,6.04,6.08,207300.0],["2012-01-03",6.26,6.38,6.12,6.14,899200.0],["2012-01-04",6.09,6.32,6.02,6.26,1101500.0],["2012-01-05",6.23,6.33,6.15,6.33,361100.0],["2012-01-06",6.34,6.36,6.17,6.32,354500.0],["2012-01-09",6.35,6.56,6.24,6.52,675200.0],["2012-01-10",6.65,6.75,6.58,6.62,354500.0],["2012-01-11",6.56,6.82,6.39,6.79,309100.0],["2012-01-12",6.81,6.83,6.58,6.73,1038300.0],["2012-01-13",6.62,6.73,6.5,6.51,310600.0],["2012-01-17",6.6,6.83,6.59,6.81,702400.0],["2012-01-18",6.81,7.35,6.81,7.32,1204900.0],["2012-01-19",7.39,7.65,7.14,7.19,1844500.0],["2012-01-20",7.16,7.33,7.02,7.18,436800.0],["2012-01-23",7.15,7.2,7.01,7.06,490000.0],["2012-01-24",7.0,7.07,6.93,7.06,689100.0],["2012-01-25",7.06,7.36,6.99,7.31,844900.0],["2012-01-26",7.34,7.34,7.1,7.15,366300.0],["2012-01-27",7.11,7.29,7.06,7.28,317400.0],["2012-01-30",7.08,7.2,6.85,6.93,457800.0],["2012-01-31",7.01,7.08,6.73,6.86,400300.0],["2012-02-01",6.93,7.2,6.88,7.18,607500.0],["2012-02-02",7.18,7.38,7.08,7.29,448900.0],["2012-02-03",7.4,7.51,7.31,7.49,669400.0],["2012-02-06",7.4,7.41,7.18,7.32,458600.0],["2012-02-07",7.33,7.4,7.16,7.21,320500.0],["2012-02-08",7.26,7.43,7.23,7.39,328000.0],["2012-02-09",7.41,7.57,7.38,7.56,580600.0],["2012-02-10",7.47,7.49,7.35,7.45,267700.0],["2012-02-13",7.56,7.56,7.29,7.42,579100.0],["2012-02-14",7.41,7.47,7.23,7.45,559800.0],["2012-02-15",7.49,7.7,7.26,7.53,1052800.0],["2012-02-16",7.49,7.49,6.71,7.28,1251800.0],["2012-02-17",7.33,7.54,7.29,7.42,1066100.0],["2012-02-21",7.45,7.49,7.11,7.27,929000.0],["2012-02-22",7.25,7.27,7.15,7.21,504200.0],["2012-02-23",7.24,7.32,7.15,7.23,402100.0],["2012-02-24",7.21,7.44,7.07,7.39,921200.0],["2012-02-27",7.29,7.37,7.16,7.27,445400.0],["2012-02-28",7.29,7.43,7.22,7.3,423900.0],["2012-02-29",7.35,7.4,7.0,7.01,1009000.0],["2012-03-01",7.02,7.15,6.95,7.0,739300.0],["2012-03-02",6.99,7.07,6.75,6.75,807200.0],["2012-03-05",6.72,6.76,6.37,6.42,1057300.0],["2012-03-06",6.31,6.36,6.18,6.2,1231100.0],["2012-03-07",6.33,6.49,6.33,6.4,729100.0],["2012-03-08",6.47,6.54,6.35,6.48,385800.0],["2012-03-09",6.5,6.55,6.4,6.46,824600.0],["2012-03-12",6.48,6.53,6.38,6.43,605200.0],["2012-03-13",6.51,6.55,6.43,6.51,316600.0],["2012-03-14",6.51,6.55,6.21,6.32,544900.0],["2012-03-15",6.35,6.47,6.26,6.4,623200.0],["2012-03-16",6.41,6.51,6.32,6.49,643900.0],["2012-03-19",6.43,6.6,6.42,6.49,863300.0],["2012-03-20",6.43,6.6,6.39,6.51,562700.0],["2012-03-21",6.53,6.74,6.53,6.67,491000.0],["2012-03-22",6.59,6.65,6.49,6.6,341800.0],["2012-03-23",6.63,6.63,6.5,6.6,352000.0],["2012-03-26",6.69,6.81,6.68,6.69,380900.0],["2012-03-27",6.69,6.86,6.68,6.75,342400.0],["2012-03-28",6.74,6.74,6.57,6.6,500300.0],["2012-03-29",6.54,6.7,6.54,6.69,368200.0],["2012-03-30",6.76,6.78,6.6,6.65,361100.0],["2012-04-02",6.65,6.78,6.6,6.75,359300.0],["2012-04-03",6.71,6.77,6.56,6.59,349900.0],["2012-04-04",6.48,6.54,6.31,6.37,564100.0],["2012-04-05",6.35,6.45,6.3,6.37,687500.0],["2012-04-09",6.22,6.32,6.1,6.19,412400.0],["2012-04-10",6.17,6.32,6.01,6.05,435300.0],["2012-04-11",6.14,6.29,6.06,6.1,369200.0],["2012-04-12",6.12,6.42,6.11,6.4,252700.0],["2012-04-13",6.35,6.35,6.1,6.1,296400.0],["2012-04-16",6.12,6.24,5.98,6.13,283300.0],["2012-04-17",6.18,6.4,6.1,6.35,218000.0],["2012-04-18",6.27,6.29,6.1,6.18,427600.0],["2012-04-19",6.16,6.3,6.12,6.16,222200.0],["2012-04-20",6.24,6.25,6.06,6.07,306800.0],["2012-04-23",5.95,6.02,5.8,5.99,522000.0],["2012-04-24",6.01,6.05,5.92,5.94,283600.0],["2012-04-25",6.03,6.2,6.02,6.1,298300.0],["2012-04-26",6.11,6.33,6.09,6.31,265200.0],["2012-04-27",6.35,6.43,6.21,6.4,247400.0],["2012-04-30",6.32,6.33,6.18,6.19,293000.0],["2012-05-01",6.19,6.25,6.11,6.15,384300.0],["2012-05-02",6.08,6.12,5.99,6.08,297700.0],["2012-05-03",6.06,6.08,5.96,6.0,427500.0],["2012-05-04",5.94,5.99,5.81,5.82,297900.0],["2012-05-07",5.63,5.8,5.55,5.74,410400.0],["2012-05-08",5.67,5.67,5.49,5.51,680600.0],["2012-05-09",5.4,5.48,5.33,5.37,459900.0],["2012-05-10",5.47,5.56,5.39,5.56,522000.0],["2012-05-11",5.54,5.82,5.54,5.72,378300.0],["2012-05-14",5.64,5.83,5.61,5.82,398400.0],["2012-05-15",5.92,6.14,5.59,5.6,667900.0],["2012-05-16",5.62,5.72,5.51,5.6,631600.0],["2012-05-17",5.64,5.71,5.52,5.58,714900.0],["2012-05-18",5.58,5.8,5.58,5.68,516300.0],["2012-05-21",5.69,5.94,5.6,5.86,300000.0],["2012-05-22",5.84,5.93,5.66,5.72,281000.0],["2012-05-23",5.63,5.77,5.58,5.75,447000.0],["2012-05-24",5.74,5.76,5.58,5.69,325800.0],["2012-05-25",5.67,5.88,5.6,5.8,171700.0],["2012-05-29",5.88,6.13,5.88,6.13,329100.0],["2012-05-30",6.01,6.14,5.97,6.11,376900.0],["2012-05-31",6.09,6.09,5.87,6.0,371600.0],["2012-06-01",5.82,5.99,5.68,5.69,232700.0],["2012-06-04",5.71,5.83,5.51,5.59,365500.0],["2012-06-05",5.58,5.78,5.5,5.63,367500.0],["2012-06-06",5.68,5.79,5.64,5.75,300400.0],["2012-06-07",5.85,5.95,5.8,5.84,369500.0],["2012-06-08",5.8,5.95,5.77,5.9,218700.0],["2012-06-11",5.95,5.98,5.66,5.67,201300.0],["2012-06-12",5.67,5.73,5.56,5.67,461400.0],["2012-06-13",5.66,5.77,5.56,5.61,323600.0],["2012-06-14",5.6,5.79,5.58,5.78,189200.0],["2012-06-15",5.77,6.01,5.77,6.0,327100.0],["2012-06-18",5.95,6.08,5.89,5.97,154800.0],["2012-06-19",5.98,6.14,5.92,6.12,249000.0],["2012-06-20",6.09,6.25,6.06,6.19,164100.0],["2012-06-21",6.18,6.18,5.65,5.66,421600.0],["2012-06-22",5.69,5.99,5.68,5.99,694300.0],["2012-06-25",5.91,5.92,5.67,5.67,226400.0],["2012-06-26",5.67,5.85,5.67,5.81,225400.0],["2012-06-27",5.8,5.99,5.8,5.95,129400.0],["2012-06-28",5.87,5.92,5.72,5.86,194200.0],["2012-06-29",6.03,6.15,6.0,6.1,393700.0],["2012-07-02",6.15,6.3,6.12,6.3,317100.0],["2012-07-03",6.33,6.6,6.28,6.6,345600.0],["2012-07-05",6.55,6.72,6.47,6.63,240300.0],["2012-07-06",6.53,6.59,6.27,6.47,319200.0],["2012-07-09",6.42,6.43,6.2,6.32,141300.0],["2012-07-10",6.34,6.43,6.13,6.2,531600.0],["2012-07-11",6.22,6.3,6.12,6.27,368700.0],["2012-07-12",6.18,6.2,6.01,6.16,189500.0],["2012-07-13",6.17,6.28,6.04,6.23,174100.0],["2012-07-16",6.19,6.29,6.09,6.23,198500.0],["2012-07-17",6.28,6.31,6.11,6.11,178400.0],["2012-07-18",6.09,6.24,6.01,6.16,185000.0],["2012-07-19",6.2,6.33,6.16,6.18,413400.0],["2012-07-20",6.16,6.16,5.92,5.95,246300.0],["2012-07-23",5.84,5.88,5.71,5.86,191000.0],["2012-07-24",5.86,5.91,5.68,5.69,223900.0],["2012-07-25",5.73,5.85,5.7,5.7,295400.0],["2012-07-26",5.85,5.92,5.65,5.71,300200.0],["2012-07-27",5.77,6.16,5.62,6.13,344000.0],["2012-07-30",6.13,6.24,5.97,5.98,190400.0],["2012-07-31",5.98,6.03,5.84,5.85,338400.0],["2012-08-01",5.89,5.9,5.71,5.72,310700.0],["2012-08-02",5.66,5.8,5.65,5.71,183500.0],["2012-08-03",5.84,5.94,5.78,5.85,199000.0],["2012-08-06",5.87,6.1,5.77,6.0,204200.0],["2012-08-07",6.04,6.16,6.0,6.14,340600.0],["2012-08-08",6.0,6.01,5.73,5.78,371500.0],["2012-08-09",5.79,5.9,5.74,5.78,285700.0],["2012-08-10",5.76,6.13,5.66,6.11,517500.0],["2012-08-13",6.09,6.11,5.88,5.92,625600.0],["2012-08-14",5.99,6.03,5.68,5.72,410500.0],["2012-08-15",5.91,6.4,5.78,6.33,1333700.0],["2012-08-16",6.29,6.38,6.16,6.32,339100.0],["2012-08-17",6.31,6.44,6.2,6.42,387600.0],["2012-08-20",6.38,6.4,6.28,6.32,194200.0],["2012-08-21",6.33,6.45,6.22,6.24,343200.0],["2012-08-22",6.2,6.22,6.02,6.05,208300.0],["2012-08-23",6.04,6.04,5.86,5.92,327700.0],["2012-08-24",5.89,5.95,5.79,5.91,219000.0],["2012-08-27",5.85,5.89,5.72,5.83,430800.0],["2012-08-28",5.8,5.85,5.74,5.83,219600.0],["2012-08-29",5.82,6.05,5.82,6.01,308600.0],["2012-08-30",5.95,5.97,5.9,5.91,108000.0],["2012-08-31",5.96,5.99,5.78,5.87,165200.0],["2012-09-04",5.84,5.84,5.65,5.73,405800.0],["2012-09-05",5.76,5.78,5.67,5.73,429000.0],["2012-09-06",5.8,5.84,5.76,5.76,392800.0],["2012-09-07",5.81,5.82,5.7,5.79,203900.0],["2012-09-10",5.82,5.84,5.72,5.78,226200.0],["2012-09-11",5.8,5.92,5.75,5.91,304600.0],["2012-09-12",5.93,6.0,5.88,5.98,300200.0],["2012-09-13",5.94,6.06,5.84,6.01,445600.0],["2012-09-14",6.04,6.18,6.03,6.12,318200.0],["2012-09-17",6.09,6.09,5.96,6.01,207400.0],["2012-09-18",6.02,6.04,5.98,6.03,181800.0],["2012-09-19",5.97,6.04,5.73,5.75,516100.0],["2012-09-20",5.71,5.72,5.58,5.7,358800.0],["2012-09-21",5.79,5.89,5.75,5.79,361100.0],["2012-09-24",5.74,5.87,5.65,5.7,230000.0],["2012-09-25",5.75,5.77,5.45,5.46,363100.0],["2012-09-26",5.46,5.51,5.34,5.44,319300.0],["2012-09-27",5.48,5.57,5.44,5.54,331900.0],["2012-09-28",5.5,5.52,5.37,5.37,247400.0],["2012-10-01",5.38,5.48,5.31,5.33,235700.0],["2012-10-02",5.25,5.4,5.24,5.29,463700.0],["2012-10-03",5.29,5.35,5.23,5.28,239700.0],["2012-10-04",5.3,5.35,5.26,5.28,302700.0],["2012-10-05",5.3,5.37,5.24,5.27,270100.0],["2012-10-08",5.22,5.22,5.12,5.14,247500.0],["2012-10-09",5.14,5.18,5.06,5.13,408500.0],["2012-10-10",5.14,5.2,5.1,5.11,199500.0],["2012-10-11",5.15,5.15,4.95,4.96,421300.0],["2012-10-12",4.98,5.0,4.84,4.84,337900.0],["2012-10-15",4.85,5.05,4.85,4.93,490800.0],["2012-10-16",4.99,5.05,4.94,5.0,586800.0],["2012-10-17",5.0,5.13,5.0,5.11,454200.0],["2012-10-18",5.11,5.19,5.04,5.05,167500.0],["2012-10-19",4.99,5.02,4.81,4.86,304600.0],["2012-10-22",4.86,4.92,4.85,4.89,2112200.0],["2012-10-23",4.84,4.9,4.8,4.84,519600.0],["2012-10-24",4.89,4.9,4.84,4.87,254600.0],["2012-10-25",4.94,4.97,4.88,4.95,133000.0],["2012-10-26",4.94,5.16,4.83,4.83,150200.0],["2012-10-31",4.83,4.96,4.83,4.89,180900.0],["2012-11-01",4.8,5.05,4.58,5.02,1132400.0],["2012-11-02",5.03,5.16,4.94,5.11,549800.0],["2012-11-05",5.11,5.22,5.1,5.22,392200.0],["2012-11-06",5.23,5.32,5.23,5.28,383900.0],["2012-11-07",5.22,5.25,5.03,5.05,404500.0],["2012-11-08",5.06,5.08,4.84,4.87,458600.0],["2012-11-09",4.84,4.97,4.83,4.86,191100.0],["2012-11-12",4.9,4.9,4.79,4.8,363700.0],["2012-11-13",4.77,4.92,4.66,4.66,537200.0],["2012-11-14",4.7,4.79,4.56,4.61,1171000.0],["2012-11-15",4.6,4.73,4.56,4.72,487000.0],["2012-11-16",4.75,4.76,4.6,4.72,427200.0],["2012-11-19",4.79,4.88,4.75,4.86,172800.0],["2012-11-20",4.83,4.87,4.71,4.84,250900.0],["2012-11-21",4.84,4.96,4.81,4.96,125400.0],["2012-11-23",4.96,5.03,4.91,5.03,113300.0],["2012-11-26",5.04,5.05,4.93,4.99,228100.0],["2012-11-27",4.97,5.06,4.96,5.01,239400.0],["2012-11-28",4.96,5.06,4.94,5.03,305300.0],["2012-11-29",5.08,5.17,5.07,5.13,272900.0],["2012-11-30",5.16,5.18,5.13,5.15,386600.0],["2012-12-03",5.2,5.2,5.02,5.03,216600.0],["2012-12-04",5.05,5.06,4.84,4.9,591800.0],["2012-12-05",5.01,5.57,4.98,5.45,1883500.0],["2012-12-06",5.48,5.51,5.3,5.44,399000.0],["2012-12-07",5.49,5.49,5.37,5.46,212900.0],["2012-12-10",5.44,5.5,5.41,5.44,202700.0],["2012-12-11",5.5,5.59,5.46,5.59,376200.0],["2012-12-12",5.6,5.66,5.41,5.41,352300.0],["2012-12-13",5.41,5.42,5.26,5.32,175000.0],["2012-12-14",5.28,5.49,5.24,5.48,272200.0],["2012-12-17",5.51,5.57,5.38,5.43,226700.0],["2012-12-18",5.43,5.5,5.28,5.34,285400.0],["2012-12-19",5.35,5.44,5.34,5.44,306600.0],["2012-12-20",5.42,5.47,5.31,5.44,622600.0],["2012-12-21",5.4,5.66,5.25,5.66,870300.0],["2012-12-24",5.65,5.65,5.49,5.63,115100.0],["2012-12-26",5.63,5.74,5.6,5.69,221600.0],["2012-12-27",5.69,5.81,5.61,5.8,427900.0],["2012-12-28",5.78,5.84,5.69,5.77,278900.0],["2012-12-31",5.76,5.97,5.74,5.96,401800.0],["2013-01-02",6.1,6.1,5.98,6.04,452200.0],["2013-01-03",6.06,6.08,5.92,5.97,396600.0],["2013-01-04",6.01,6.01,5.85,5.87,233100.0],["2013-01-07",5.81,5.86,5.71,5.78,584000.0],["2013-01-08",5.77,5.86,5.74,5.75,478600.0],["2013-01-09",5.78,5.88,5.74,5.85,371600.0],["2013-01-10",5.9,5.96,5.81,5.92,147100.0],["2013-01-11",5.87,5.94,5.79,5.85,88800.0],["2013-01-14",5.81,5.93,5.77,5.9,188800.0],["2013-01-15",5.84,5.92,5.79,5.91,281600.0],["2013-01-16",5.88,5.94,5.75,5.91,181900.0],["2013-01-17",5.92,6.07,5.9,6.05,350000.0],["2013-01-18",6.02,6.21,6.0,6.13,821800.0],["2013-01-22",6.12,6.14,6.06,6.13,260800.0],["2013-01-23",6.14,6.14,6.0,6.04,310400.0],["2013-01-24",6.05,6.13,5.96,5.97,234700.0],["2013-01-25",6.0,6.13,5.98,6.04,383100.0],["2013-01-28",6.05,6.1,5.93,6.06,302500.0],["2013-01-29",6.04,6.09,5.9,5.96,332700.0],["2013-01-30",5.97,6.01,5.81,5.82,264200.0],["2013-01-31",5.85,6.0,5.85,5.99,216100.0],["2013-02-01",6.04,6.14,5.94,6.12,326800.0],["2013-02-04",6.07,6.08,5.87,5.9,235300.0],["2013-02-05",5.97,6.06,5.9,6.04,133700.0],["2013-02-06",5.98,6.16,5.92,6.14,335500.0],["2013-02-07",6.21,6.3,6.14,6.18,348900.0],["2013-02-08",6.18,6.21,6.14,6.15,145300.0],["2013-02-11",6.13,6.14,5.97,6.12,460400.0],["2013-02-12",6.12,6.38,6.11,6.36,334400.0],["2013-02-13",6.39,6.45,6.36,6.4,358800.0],["2013-02-14",6.42,6.58,6.39,6.46,619700.0],["2013-02-15",6.5,6.57,6.41,6.53,620000.0],["2013-02-19",6.53,6.66,6.53,6.6,379900.0],["2013-02-20",6.62,6.68,6.6,6.6,841500.0],["2013-02-21",6.6,6.68,6.5,6.62,933600.0],["2013-02-22",6.68,6.75,6.55,6.66,641900.0],["2013-02-25",6.72,6.72,6.37,6.43,1117300.0],["2013-02-26",6.49,6.59,6.46,6.54,258700.0],["2013-02-27",6.55,6.64,6.5,6.61,475000.0],["2013-02-28",6.62,6.69,6.57,6.64,308500.0],["2013-03-01",6.56,6.59,6.4,6.5,436200.0],["2013-03-04",6.5,6.5,6.32,6.4,312700.0],["2013-03-05",6.46,6.56,6.46,6.49,185100.0],["2013-03-06",6.5,6.54,6.42,6.47,250900.0],["2013-03-07",6.49,6.54,6.45,6.5,136900.0],["2013-03-08",6.56,6.56,6.38,6.4,290800.0],["2013-03-11",6.39,6.39,6.28,6.36,216500.0],["2013-03-12",6.33,6.33,6.25,6.3,122900.0],["2013-03-13",6.32,6.32,6.25,6.28,134800.0],["2013-03-14",6.31,6.62,6.29,6.6,393600.0],["2013-03-15",6.61,6.62,6.41,6.47,308100.0],["2013-03-18",6.42,6.47,6.38,6.39,184000.0],["2013-03-19",6.43,6.43,6.15,6.26,235400.0],["2013-03-20",6.3,6.35,6.23,6.32,283200.0],["2013-03-21",6.24,6.38,6.22,6.26,264400.0],["2013-03-22",6.27,6.39,6.23,6.38,185900.0],["2013-03-25",6.39,6.48,6.33,6.35,230100.0],["2013-03-26",6.41,6.47,6.36,6.45,196300.0],["2013-03-27",6.4,6.7,6.39,6.7,482600.0],["2013-03-28",6.7,6.72,6.65,6.68,325600.0],["2013-04-01",6.65,6.68,6.56,6.62,332800.0],["2013-04-02",6.63,6.67,6.5,6.56,538900.0],["2013-04-03",6.6,6.64,6.55,6.62,792000.0],["2013-04-04",6.65,6.84,6.62,6.8,671900.0],["2013-04-05",6.71,6.83,6.65,6.81,337300.0],["2013-04-08",6.84,6.93,6.77,6.86,518600.0],["2013-04-09",6.87,6.94,6.8,6.9,471600.0],["2013-04-10",6.91,7.3,6.86,7.29,1090600.0],["2013-04-11",7.31,7.35,7.01,7.23,1187600.0],["2013-04-12",7.15,7.32,7.1,7.3,792100.0],["2013-04-15",7.22,7.26,6.94,7.1,1164400.0],["2013-04-16",7.07,7.34,7.0,7.31,919300.0],["2013-04-17",7.26,7.36,7.12,7.19,745100.0],["2013-04-18",7.23,7.24,7.06,7.1,1191500.0],["2013-04-19",7.09,7.16,6.99,7.11,447400.0],["2013-04-22",7.1,7.16,6.92,7.1,466300.0],["2013-04-23",7.17,7.23,7.08,7.19,565400.0],["2013-04-24",7.21,7.26,7.16,7.22,332400.0],["2013-04-25",7.26,7.49,7.22,7.46,627700.0],["2013-04-26",7.41,7.5,7.22,7.49,459600.0],["2013-04-29",7.55,7.93,7.54,7.93,756700.0],["2013-04-30",7.89,7.91,7.78,7.89,420100.0],["2013-05-01",7.85,7.86,7.41,7.65,921700.0],["2013-05-02",7.67,7.75,7.5,7.75,407400.0],["2013-05-03",7.85,7.91,7.8,7.81,351700.0],["2013-05-06",7.79,7.82,7.69,7.73,185600.0],["2013-05-07",7.73,7.8,7.59,7.79,288600.0],["2013-05-08",7.79,7.79,7.7,7.74,214000.0],["2013-05-09",7.71,7.77,7.67,7.76,191400.0],["2013-05-10",7.79,7.87,7.73,7.78,628300.0],["2013-05-13",7.8,7.88,7.56,7.67,343700.0],["2013-05-14",7.74,7.94,7.65,7.94,774600.0],["2013-05-15",7.43,7.54,7.07,7.42,1414400.0],["2013-05-16",7.37,7.52,7.25,7.39,608300.0],["2013-05-17",7.4,7.55,7.4,7.54,396200.0],["2013-05-20",7.5,7.65,7.5,7.5,339500.0],["2013-05-21",7.52,7.57,7.4,7.46,260600.0],["2013-05-22",7.48,7.57,7.3,7.36,324200.0],["2013-05-23",7.31,7.48,7.27,7.47,178900.0],["2013-05-24",7.44,7.48,7.36,7.42,134600.0],["2013-05-28",7.55,7.67,7.49,7.58,186700.0],["2013-05-29",7.5,7.63,7.5,7.56,163800.0],["2013-05-30",7.57,7.73,7.56,7.64,318600.0],["2013-05-31",7.57,7.72,7.51,7.63,212300.0],["2013-06-03",7.67,7.86,7.63,7.78,364800.0],["2013-06-04",7.78,7.86,7.65,7.77,193900.0],["2013-06-05",7.74,7.81,7.59,7.76,292200.0],["2013-06-06",7.79,7.8,7.59,7.7,154100.0],["2013-06-07",7.78,7.8,7.51,7.57,286400.0],["2013-06-10",7.61,7.73,7.52,7.64,264800.0],["2013-06-11",7.57,7.59,7.35,7.45,399200.0],["2013-06-12",7.44,7.64,7.31,7.33,205400.0],["2013-06-13",7.31,7.64,7.27,7.59,297000.0],["2013-06-14",7.6,7.7,7.49,7.51,130300.0],["2013-06-17",7.61,7.72,7.45,7.56,210100.0],["2013-06-18",7.6,7.76,7.59,7.73,227300.0],["2013-06-19",7.71,7.78,7.47,7.57,202500.0],["2013-06-20",7.48,7.61,7.39,7.54,258800.0],["2013-06-21",7.56,7.68,7.47,7.66,475400.0],["2013-06-24",7.6,8.0,7.59,7.95,570200.0],["2013-06-25",8.0,8.1,7.84,8.01,673900.0],["2013-06-26",8.04,8.05,7.87,7.94,328300.0],["2013-06-27",8.0,8.07,7.94,7.98,512400.0],["2013-06-28",7.97,8.11,7.9,8.06,853300.0],["2013-07-01",8.1,8.12,7.89,7.93,493200.0],["2013-07-02",7.9,8.01,7.74,7.87,201900.0],["2013-07-03",7.85,8.0,7.66,7.93,75200.0],["2013-07-05",8.06,8.06,7.87,8.0,198800.0],["2013-07-08",8.0,8.01,7.85,8.0,182900.0],["2013-07-09",8.03,8.09,7.92,8.05,639700.0],["2013-07-10",8.78,8.85,8.03,8.52,378800.0],["2013-07-11",8.63,8.63,8.39,8.55,209400.0],["2013-07-12",8.76,8.76,8.45,8.64,135700.0],["2013-07-15",8.71,8.71,8.51,8.63,164800.0],["2013-07-16",8.62,8.69,8.56,8.66,265700.0],["2013-07-17",8.68,8.71,8.49,8.56,224500.0],["2013-07-18",8.56,8.64,8.39,8.43,216400.0],["2013-07-19",8.38,8.38,8.23,8.35,174900.0],["2013-07-22",8.3,8.45,8.25,8.37,125700.0],["2013-07-23",8.37,8.45,8.19,8.19,242300.0],["2013-07-24",8.19,8.27,8.08,8.2,294600.0],["2013-07-25",8.2,8.35,8.09,8.29,211600.0],["2013-07-26",8.22,8.25,7.95,8.01,188800.0],["2013-07-29",8.01,8.3,8.01,8.09,218400.0],["2013-07-30",8.14,8.2,7.81,7.93,458100.0],["2013-07-31",7.93,8.02,7.64,7.65,456300.0],["2013-08-01",7.75,8.0,7.6,7.98,216000.0],["2013-08-02",7.93,7.95,7.79,7.84,126000.0],["2013-08-05",7.81,7.98,7.71,7.91,175300.0],["2013-08-06",7.88,7.97,7.61,7.69,345700.0],["2013-08-07",7.65,7.71,7.45,7.64,254100.0],["2013-08-08",7.7,7.76,7.62,7.69,126300.0],["2013-08-09",7.68,7.7,7.42,7.46,310400.0],["2013-08-12",7.45,7.66,7.45,7.53,302000.0],["2013-08-13",7.53,7.88,7.03,7.64,428800.0],["2013-08-14",7.84,8.2,7.52,7.81,554700.0],["2013-08-15",7.74,7.74,7.49,7.5,284100.0],["2013-08-16",7.5,7.64,7.46,7.53,227200.0],["2013-08-19",7.47,7.58,7.37,7.37,232100.0],["2013-08-20",7.35,7.35,7.03,7.16,323400.0],["2013-08-21",7.1,7.23,7.04,7.16,192200.0],["2013-08-22",7.2,7.3,7.2,7.27,57100.0],["2013-08-23",7.27,7.38,7.2,7.38,132000.0],["2013-08-26",7.37,7.41,7.3,7.33,209600.0],["2013-08-27",7.25,7.38,7.21,7.35,286200.0],["2013-08-28",7.36,7.53,7.36,7.41,108200.0],["2013-08-29",7.43,7.68,7.43,7.66,231800.0],["2013-08-30",7.66,7.7,7.27,7.28,341000.0],["2013-09-03",7.36,7.49,7.2,7.26,228400.0],["2013-09-04",7.25,7.58,7.25,7.51,174800.0],["2013-09-05",7.52,7.67,7.52,7.65,116900.0],["2013-09-06",7.7,7.73,7.42,7.53,109700.0],["2013-09-09",7.56,7.66,7.5,7.64,85800.0],["2013-09-10",7.68,7.75,7.57,7.62,171600.0],["2013-09-11",7.58,7.6,7.48,7.5,124700.0],["2013-09-12",7.48,7.55,7.4,7.51,111500.0],["2013-09-13",7.55,7.64,7.38,7.64,132800.0],["2013-09-16",7.75,7.81,7.65,7.76,220600.0],["2013-09-17",7.78,7.93,7.76,7.89,162800.0],["2013-09-18",7.89,7.95,7.72,7.94,136500.0],["2013-09-19",7.93,7.97,7.76,7.85,120500.0],["2013-09-20",7.86,8.0,7.86,7.93,249600.0],["2013-09-23",7.94,8.0,7.85,7.98,195400.0],["2013-09-24",7.98,8.0,7.74,7.77,345800.0],["2013-09-25",7.76,7.96,7.75,7.81,220000.0],["2013-09-26",7.85,7.88,7.8,7.84,95500.0],["2013-09-27",7.8,7.85,7.65,7.81,192400.0],["2013-09-30",7.75,7.88,7.68,7.84,343500.0],["2013-10-01",7.82,7.98,7.78,7.97,236900.0],["2013-10-02",7.94,8.08,7.89,8.01,289900.0],["2013-10-03",8.0,8.23,7.98,8.15,348400.0],["2013-10-04",8.13,8.2,8.07,8.08,136100.0],["2013-10-07",8.01,8.07,7.99,7.99,168700.0],["2013-10-08",8.0,8.04,7.85,7.99,328700.0],["2013-10-09",8.0,8.14,7.9,8.0,176700.0],["2013-10-10",8.08,8.24,8.07,8.13,122100.0],["2013-10-11",8.11,8.42,8.06,8.34,166800.0],["2013-10-14",8.32,8.64,8.27,8.63,200500.0],["2013-10-15",8.63,8.64,8.33,8.42,168100.0],["2013-10-16",8.45,8.52,8.3,8.49,171200.0],["2013-10-17",8.46,8.68,8.32,8.58,138000.0],["2013-10-18",8.66,8.82,8.6,8.81,201500.0],["2013-10-21",8.81,8.89,8.61,8.66,117500.0],["2013-10-22",8.67,8.7,8.5,8.54,112300.0],["2013-10-23",8.5,8.5,8.21,8.25,234300.0],["2013-10-24",8.25,8.37,8.21,8.31,136800.0],["2013-10-25",8.35,8.39,8.2,8.36,97900.0],["2013-10-28",8.35,8.47,8.29,8.35,146100.0],["2013-10-29",8.38,8.6,8.38,8.59,97200.0],["2013-10-30",8.62,8.71,8.36,8.41,147400.0],["2013-10-31",8.39,8.5,8.24,8.4,274700.0],["2013-11-01",8.37,8.54,8.21,8.28,301200.0],["2013-11-04",8.31,8.48,8.31,8.42,217600.0],["2013-11-05",8.35,8.62,8.35,8.45,204900.0],["2013-11-06",8.52,8.52,8.28,8.34,50700.0],["2013-11-07",8.38,8.43,7.99,8.0,155100.0],["2013-11-08",7.99,8.5,7.84,8.35,246800.0],["2013-11-11",8.31,8.38,8.2,8.25,58700.0],["2013-11-12",8.2,8.37,8.2,8.35,134700.0],["2013-11-13",7.75,8.12,7.58,8.02,908600.0],["2013-11-14",7.63,8.02,7.62,8.01,411500.0],["2013-11-15",7.99,8.08,7.82,8.0,413900.0],["2013-11-18",8.0,8.18,7.94,8.03,598100.0],["2013-11-19",8.01,8.18,7.91,8.0,370300.0],["2013-11-20",8.12,8.21,7.96,8.04,140300.0],["2013-11-21",8.18,8.44,8.09,8.32,216800.0],["2013-11-22",8.3,8.45,8.22,8.35,195100.0],["2013-11-25",8.35,8.49,8.26,8.32,97100.0],["2013-11-26",8.34,8.52,8.32,8.51,229900.0],["2013-11-27",8.5,8.67,8.44,8.65,201100.0],["2013-11-29",8.66,8.74,8.53,8.64,122800.0],["2013-12-02",8.62,8.73,8.39,8.44,138100.0],["2013-12-03",8.41,8.57,8.33,8.4,166700.0],["2013-12-04",8.36,8.43,8.06,8.07,189600.0],["2013-12-05",8.05,8.11,7.87,8.11,298100.0],["2013-12-06",8.2,8.28,8.15,8.2,417200.0],["2013-12-09",8.22,8.32,8.18,8.3,155300.0],["2013-12-10",8.31,8.35,8.15,8.3,256000.0],["2013-12-11",8.46,9.75,8.3,9.0,1196400.0],["2013-12-12",8.97,9.09,8.89,8.92,436800.0],["2013-12-13",8.97,9.02,8.81,8.86,288200.0],["2013-12-16",8.87,9.18,8.6,8.78,527800.0],["2013-12-17",8.8,9.08,8.68,8.98,457700.0],["2013-12-18",8.98,9.05,8.89,8.93,378700.0],["2013-12-19",8.93,8.95,8.7,8.77,242800.0],["2013-12-20",8.82,9.01,8.76,8.95,592600.0],["2013-12-23",9.0,9.04,8.95,9.0,245000.0],["2013-12-24",8.98,9.19,8.98,9.17,162000.0],["2013-12-26",9.2,9.24,9.04,9.05,191200.0],["2013-12-27",9.05,9.11,8.92,8.98,184500.0],["2013-12-30",9.0,9.02,8.86,8.99,243800.0],["2013-12-31",8.97,9.05,8.9,9.03,205200.0],["2014-01-02",9.02,9.02,8.85,8.89,134600.0],["2014-01-03",8.89,8.94,8.76,8.84,275200.0],["2014-01-06",9.0,9.13,8.74,8.75,303400.0],["2014-01-07",8.76,8.89,8.72,8.82,203200.0],["2014-01-08",8.84,8.97,8.61,8.72,234400.0],["2014-01-09",8.77,8.85,8.6,8.67,198200.0],["2014-01-10",8.75,8.76,8.62,8.74,188800.0],["2014-01-13",8.74,8.76,8.48,8.48,322800.0],["2014-01-14",8.59,8.73,8.59,8.66,214900.0],["2014-01-15",8.71,8.77,8.5,8.52,198300.0],["2014-01-16",8.48,8.58,8.26,8.28,377500.0],["2014-01-17",8.26,8.3,7.42,8.2,239100.0],["2014-01-21",8.24,8.29,7.98,8.02,367600.0],["2014-01-22",8.04,8.21,8.04,8.16,256500.0],["2014-01-23",8.16,8.41,8.11,8.41,317700.0],["2014-01-24",8.33,8.39,8.19,8.25,411400.0],["2014-01-27",8.28,8.29,7.94,7.97,409000.0],["2014-01-28",8.01,8.12,7.91,8.07,292200.0],["2014-01-29",8.0,8.26,8.0,8.21,616600.0],["2014-01-30",8.28,8.39,8.06,8.34,420200.0],["2014-01-31",8.2,8.35,8.2,8.3,297000.0],["2014-02-03",8.31,8.41,8.16,8.16,385800.0],["2014-02-04",8.23,8.3,8.16,8.26,361900.0],["2014-02-05",8.26,8.37,8.15,8.19,191900.0],["2014-02-06",8.22,8.36,8.19,8.27,189700.0],["2014-02-07",8.29,8.35,8.15,8.25,202900.0],["2014-02-10",8.27,8.37,8.15,8.18,229100.0],["2014-02-11",7.99,8.04,7.72,7.98,571800.0],["2014-02-12",7.98,8.2,7.97,8.12,362700.0],["2014-02-13",8.07,8.38,8.05,8.36,271100.0],["2014-02-14",8.39,8.4,8.14,8.39,265200.0],["2014-02-18",8.17,8.45,8.05,8.15,536600.0],["2014-02-19",8.0,8.4,7.81,7.92,400200.0],["2014-02-20",7.97,8.29,7.95,8.29,355600.0],["2014-02-21",8.35,8.68,8.35,8.58,659700.0],["2014-02-24",8.62,8.65,8.3,8.31,549100.0],["2014-02-25",8.28,8.36,8.08,8.31,430000.0],["2014-02-26",8.35,8.56,8.26,8.34,366400.0],["2014-02-27",8.34,8.62,8.22,8.6,472700.0],["2014-02-28",8.64,8.82,8.61,8.7,402500.0],["2014-03-03",8.64,8.68,8.48,8.5,254300.0],["2014-03-04",8.64,8.85,8.61,8.76,416200.0],["2014-03-05",8.73,8.79,8.61,8.76,228500.0],["2014-03-06",8.8,8.91,8.79,8.83,289300.0],["2014-03-07",8.89,8.93,8.75,8.81,142600.0],["2014-03-10",8.78,8.84,8.7,8.77,152200.0],["2014-03-11",8.79,8.85,8.53,8.68,173500.0],["2014-03-12",8.62,8.84,8.57,8.72,412500.0],["2014-03-13",8.76,8.84,8.54,8.57,217700.0],["2014-03-14",8.57,8.7,8.56,8.6,187100.0],["2014-03-17",8.67,8.75,8.58,8.61,192900.0],["2014-03-18",8.64,8.83,8.62,8.79,205300.0],["2014-03-19",8.81,8.84,8.68,8.79,234300.0],["2014-03-20",8.79,8.85,8.75,8.83,154300.0],["2014-03-21",8.86,8.95,8.73,8.79,329300.0],["2014-03-24",8.79,8.88,8.65,8.67,288600.0],["2014-03-25",8.75,8.85,8.65,8.81,375700.0],["2014-03-26",8.85,8.85,8.49,8.53,337800.0],["2014-03-27",8.57,8.62,8.45,8.51,224300.0],["2014-03-28",8.5,8.63,8.37,8.42,172600.0],["2014-03-31",8.5,8.65,8.36,8.53,320700.0],["2014-04-01",8.53,8.64,8.52,8.63,227900.0],["2014-04-02",8.63,8.72,8.5,8.69,219000.0],["2014-04-03",8.72,8.85,8.69,8.73,233800.0],["2014-04-04",8.76,8.86,8.47,8.5,329500.0],["2014-04-07",8.45,8.57,8.29,8.41,253400.0],["2014-04-08",8.45,8.63,8.43,8.46,219400.0],["2014-04-09",8.52,8.58,8.42,8.57,122700.0],["2014-04-10",8.55,8.55,8.23,8.23,279900.0],["2014-04-11",8.12,8.21,8.02,8.08,291800.0],["2014-04-14",8.16,8.17,7.91,8.0,377600.0],["2014-04-15",8.0,8.11,7.87,8.04,377000.0],["2014-04-16",8.08,8.14,7.9,8.12,208400.0],["2014-04-17",8.09,8.26,8.07,8.18,205600.0],["2014-04-21",8.17,8.26,8.07,8.25,150900.0],["2014-04-22",8.27,8.57,8.25,8.52,233400.0],["2014-04-23",8.48,8.65,8.45,8.51,295300.0],["2014-04-24",8.56,8.85,8.56,8.82,299000.0],["2014-04-25",8.77,8.82,8.63,8.64,612000.0],["2014-04-28",8.66,8.76,8.47,8.59,165700.0],["2014-04-29",8.66,8.68,8.5,8.59,719900.0],["2014-04-30",8.54,8.69,8.41,8.68,237600.0],["2014-05-01",8.63,8.74,8.5,8.68,290500.0],["2014-05-02",8.67,8.85,8.65,8.77,204200.0],["2014-05-05",8.67,8.83,8.65,8.75,253800.0],["2014-05-06",8.7,8.82,8.66,8.69,225400.0],["2014-05-07",8.68,8.77,8.57,8.75,192200.0],["2014-05-08",8.76,8.85,8.65,8.76,196200.0],["2014-05-09",8.68,8.89,8.61,8.89,180500.0],["2014-05-12",8.9,9.13,8.88,9.1,320800.0],["2014-05-13",9.1,9.14,8.94,9.02,307600.0],["2014-05-14",9.03,9.07,8.73,8.76,367500.0],["2014-05-15",8.73,8.81,8.66,8.68,308800.0],["2014-05-16",8.66,8.82,8.62,8.8,187300.0],["2014-05-19",8.73,9.04,8.73,8.92,245900.0],["2014-05-20",8.35,9.07,8.33,8.71,843600.0],["2014-05-21",8.72,8.79,8.61,8.67,423200.0],["2014-05-22",8.67,8.78,8.67,8.71,246000.0],["2014-05-23",8.75,8.79,8.68,8.77,180000.0],["2014-05-27",8.88,9.02,8.82,8.9,323900.0],["2014-05-28",8.91,8.94,8.76,8.86,141200.0],["2014-05-29",8.86,8.93,8.78,8.83,182300.0],["2014-05-30",8.86,8.9,8.74,8.79,224900.0],["2014-06-02",8.84,8.85,8.72,8.8,189800.0],["2014-06-03",8.79,8.92,8.69,8.76,187900.0],["2014-06-04",8.74,8.84,8.69,8.83,162300.0],["2014-06-05",8.82,9.0,8.75,8.93,245100.0],["2014-06-06",9.0,9.15,8.85,9.1,377100.0],["2014-06-09",9.13,9.38,9.11,9.24,323800.0],["2014-06-10",9.18,9.31,9.07,9.1,310300.0],["2014-06-11",9.07,9.08,8.94,8.98,237400.0],["2014-06-12",8.93,8.96,8.83,8.89,489500.0],["2014-06-13",8.95,8.98,8.76,8.8,389800.0],["2014-06-16",8.84,8.88,8.65,8.73,202400.0],["2014-06-17",8.7,8.83,8.66,8.73,327900.0],["2014-06-18",8.75,8.99,8.56,8.64,206000.0],["2014-06-19",8.64,8.68,8.5,8.51,218600.0],["2014-06-20",8.56,8.57,8.45,8.56,743100.0],["2014-06-23",8.56,8.77,8.5,8.74,262200.0],["2014-06-24",8.7,8.8,8.65,8.66,187100.0],["2014-06-25",8.58,8.79,8.52,8.77,208400.0],["2014-06-26",8.74,8.8,8.55,8.64,212300.0],["2014-06-27",8.57,8.72,8.47,8.5,576800.0],["2014-06-30",8.46,8.61,8.42,8.6,175800.0],["2014-07-01",8.63,8.81,8.6,8.74,222600.0],["2014-07-02",8.71,8.82,8.68,8.77,161800.0],["2014-07-03",8.78,8.88,8.75,8.82,66800.0],["2014-07-07",8.83,8.93,8.75,8.78,149300.0],["2014-07-08",8.73,8.85,8.72,8.79,169300.0],["2014-07-09",8.83,8.87,8.74,8.81,96200.0],["2014-07-10",8.63,8.84,8.63,8.73,206600.0],["2014-07-11",8.75,8.84,8.71,8.76,144900.0],["2014-07-14",8.82,8.83,8.64,8.64,398700.0],["2014-07-15",8.67,8.74,8.6,8.67,127400.0],["2014-07-16",8.72,8.76,8.65,8.7,152600.0],["2014-07-17",8.66,8.75,8.44,8.49,161200.0],["2014-07-18",8.46,8.63,8.44,8.57,112500.0],["2014-07-21",8.51,8.58,8.46,8.49,126700.0],["2014-07-22",8.56,8.62,8.49,8.61,226700.0],["2014-07-23",8.6,8.6,8.32,8.33,126500.0],["2014-07-24",8.32,8.34,8.17,8.19,207100.0],["2014-07-25",8.1,8.11,8.0,8.01,168600.0],["2014-07-28",8.0,8.09,7.92,8.0,159400.0],["2014-07-29",8.05,8.1,7.99,8.02,177800.0],["2014-07-30",8.09,8.11,7.99,8.04,63500.0],["2014-07-31",7.93,8.06,7.93,7.97,256100.0],["2014-08-01",8.01,8.09,7.95,8.05,188400.0],["2014-08-04",8.11,8.14,7.98,8.06,161100.0],["2014-08-05",8.03,8.13,8.0,8.06,94200.0],["2014-08-06",8.04,8.29,8.04,8.18,156200.0],["2014-08-07",8.23,8.25,8.04,8.06,89600.0],["2014-08-08",8.04,8.16,8.0,8.07,120000.0],["2014-08-11",8.13,8.3,8.13,8.22,69400.0],["2014-08-12",8.17,8.3,8.04,8.14,123700.0],["2014-08-13",8.18,8.28,8.14,8.21,87400.0],["2014-08-14",8.2,8.3,8.2,8.23,92800.0],["2014-08-15",8.32,8.37,8.11,8.32,165600.0],["2014-08-18",8.42,8.45,8.36,8.44,242900.0],["2014-08-19",8.42,8.52,8.41,8.51,268600.0],["2014-08-20",8.84,8.88,8.48,8.55,339100.0],["2014-08-21",8.8,9.09,8.77,9.02,663400.0],["2014-08-22",9.06,9.2,9.03,9.09,308200.0],["2014-08-25",9.18,9.19,8.95,9.1,196300.0],["2014-08-26",9.08,9.18,9.08,9.09,232300.0],["2014-08-27",9.14,9.16,8.93,8.97,313000.0],["2014-08-28",8.9,9.0,8.83,8.84,250200.0],["2014-08-29",8.9,8.96,8.72,8.83,211000.0],["2014-09-02",8.89,8.91,8.75,8.78,332400.0],["2014-09-03",8.79,8.94,8.72,8.74,201500.0],["2014-09-04",8.77,8.9,8.72,8.77,199100.0],["2014-09-05",8.72,8.82,8.69,8.75,118100.0],["2014-09-08",8.71,8.83,8.47,8.52,382600.0],["2014-09-09",8.47,8.76,8.44,8.45,190400.0],["2014-09-10",8.42,8.53,8.35,8.46,240600.0],["2014-09-11",8.39,8.67,8.39,8.66,235500.0],["2014-09-12",8.67,8.74,8.48,8.52,148500.0],["2014-09-15",8.49,8.6,8.35,8.47,245000.0],["2014-09-16",8.42,8.52,8.42,8.44,243600.0],["2014-09-17",8.4,8.52,8.37,8.38,152700.0],["2014-09-18",8.39,8.51,8.38,8.45,133300.0],["2014-09-19",8.52,8.63,8.26,8.33,246200.0],["2014-09-22",8.26,8.27,8.18,8.22,213000.0],["2014-09-23",8.21,8.34,8.18,8.2,270300.0],["2014-09-24",8.21,8.35,8.17,8.28,644600.0],["2014-09-25",8.28,8.31,8.05,8.1,186100.0],["2014-09-26",8.1,8.22,8.06,8.13,150800.0],["2014-09-29",8.07,8.32,7.98,8.03,162100.0],["2014-09-30",7.97,8.12,7.9,8.05,400600.0],["2014-10-01",8.04,8.14,8.0,8.04,287300.0],["2014-10-02",8.05,8.21,8.01,8.19,214000.0],["2014-10-03",8.23,8.26,8.06,8.14,189000.0],["2014-10-06",8.19,8.22,8.06,8.06,154500.0],["2014-10-07",7.99,8.13,7.93,7.99,157200.0],["2014-10-08",7.95,8.21,7.95,8.21,354600.0],["2014-10-09",8.2,8.2,7.93,7.93,242600.0],["2014-10-10",7.87,7.95,7.11,7.67,455900.0],["2014-10-13",7.66,7.82,7.34,7.75,419500.0],["2014-10-14",7.82,8.2,7.72,7.99,445000.0],["2014-10-15",7.91,8.43,7.9,8.31,371000.0],["2014-10-16",8.23,8.51,8.2,8.45,271500.0],["2014-10-17",8.59,8.65,8.1,8.15,401900.0],["2014-10-20",8.15,8.4,8.15,8.37,259000.0],["2014-10-21",8.39,8.48,8.37,8.44,212400.0],["2014-10-22",8.42,8.48,8.33,8.39,290000.0],["2014-10-23",8.42,8.65,8.42,8.58,165200.0],["2014-10-24",8.61,8.67,8.52,8.56,179400.0],["2014-10-27",8.53,8.65,8.44,8.58,163500.0],["2014-10-28",8.63,8.8,8.57,8.8,271400.0],["2014-10-29",8.8,8.88,8.72,8.85,221100.0],["2014-10-30",8.81,8.9,8.65,8.9,206900.0],["2014-10-31",9.0,9.18,8.92,8.99,422000.0],["2014-11-03",9.0,9.05,8.87,8.94,197000.0],["2014-11-04",8.87,9.06,8.87,8.97,88700.0],["2014-11-05",8.98,9.04,8.8,8.99,165700.0],["2014-11-06",8.97,9.04,8.93,9.0,153800.0],["2014-11-07",8.98,9.0,8.82,9.0,141700.0],["2014-11-10",9.0,9.14,8.98,9.13,279000.0],["2014-11-11",9.15,9.18,9.1,9.13,225500.0],["2014-11-12",9.0,9.13,8.92,8.96,257100.0],["2014-11-13",9.0,9.02,8.64,8.89,170800.0],["2014-11-14",8.91,9.03,8.85,8.98,74300.0],["2014-11-17",8.96,8.98,8.76,8.77,187100.0],["2014-11-18",8.77,8.9,8.7,8.84,87600.0],["2014-11-19",8.86,8.86,8.6,8.73,156900.0],["2014-11-20",8.68,8.89,8.67,8.86,154500.0],["2014-11-21",9.0,9.01,8.72,8.73,114100.0],["2014-11-24",8.72,8.92,8.51,8.91,89100.0],["2014-11-25",8.92,8.96,8.79,8.83,76200.0],["2014-11-26",8.85,9.09,8.73,9.06,214700.0],["2014-11-28",9.03,9.11,8.94,9.02,138100.0],["2014-12-01",8.98,9.03,8.88,8.88,174400.0],["2014-12-02",8.9,9.04,8.86,8.98,111300.0],["2014-12-03",8.95,9.0,8.91,8.96,249200.0],["2014-12-04",8.94,9.03,8.85,8.88,116400.0],["2014-12-05",8.86,9.08,8.84,9.0,175100.0],["2014-12-08",9.02,9.07,8.74,8.8,243200.0],["2014-12-09",8.42,9.15,8.05,8.97,602200.0],["2014-12-10",8.88,8.91,8.28,8.47,748300.0],["2014-12-11",8.51,8.51,8.21,8.24,864700.0],["2014-12-12",8.12,8.32,8.03,8.18,395500.0],["2014-12-15",8.24,8.25,8.01,8.14,360000.0],["2014-12-16",8.12,8.24,8.01,8.06,335200.0],["2014-12-17",8.04,8.21,8.01,8.07,399300.0],["2014-12-18",8.22,8.25,8.12,8.22,297400.0],["2014-12-19",8.2,8.25,8.07,8.23,372900.0],["2014-12-22",8.25,8.46,8.24,8.43,247100.0],["2014-12-23",8.45,8.45,8.3,8.39,152300.0],["2014-12-24",8.38,8.43,8.26,8.33,97500.0],["2014-12-26",8.38,8.38,8.3,8.34,84000.0],["2014-12-29",8.37,8.42,8.3,8.4,231200.0],["2014-12-30",8.35,8.42,8.33,8.39,96300.0],["2014-12-31",8.44,8.44,8.31,8.31,153000.0],["2015-01-02",8.39,8.43,8.06,8.17,117700.0],["2015-01-05",7.88,8.25,7.88,8.07,108700.0],["2015-01-06",8.07,8.15,7.95,7.99,284200.0],["2015-01-07",8.0,8.1,7.99,8.04,227500.0],["2015-01-08",8.11,8.31,8.06,8.18,163900.0],["2015-01-09",8.2,8.35,8.15,8.18,161100.0],["2015-01-12",8.15,8.17,8.0,8.1,147800.0],["2015-01-13",8.15,8.33,8.15,8.31,385100.0],["2015-01-14",8.24,8.3,8.2,8.24,108800.0],["2015-01-15",8.23,8.26,8.13,8.18,195800.0],["2015-01-16",8.14,8.42,8.06,8.4,263400.0],["2015-01-20",8.4,8.43,8.14,8.24,355300.0],["2015-01-21",8.19,8.27,8.15,8.2,227600.0],["2015-01-22",8.26,8.43,8.25,8.4,254000.0],["2015-01-23",8.42,8.43,8.27,8.32,336900.0],["2015-01-26",8.3,8.44,8.23,8.44,110300.0],["2015-01-27",8.31,8.44,8.3,8.35,161100.0],["2015-01-28",8.42,8.5,8.22,8.36,396800.0],["2015-01-29",8.38,8.56,8.37,8.52,280600.0],["2015-01-30",8.42,8.58,8.35,8.4,905300.0],["2015-02-02",8.44,8.44,8.14,8.39,190800.0],["2015-02-03",8.43,8.55,8.3,8.43,197600.0],["2015-02-04",8.36,8.59,8.36,8.44,179300.0],["2015-02-05",8.49,8.63,8.43,8.62,316800.0],["2015-02-06",8.6,8.73,8.53,8.59,130300.0],["2015-02-09",8.53,8.61,8.32,8.42,187600.0],["2015-02-10",8.51,8.54,8.39,8.47,247100.0],["2015-02-11",8.43,8.52,8.28,8.44,209300.0],["2015-02-12",8.47,8.57,8.41,8.53,137500.0],["2015-02-13",8.54,8.68,8.44,8.66,215500.0],["2015-02-17",8.69,8.79,8.58,8.65,373900.0],["2015-02-18",8.85,8.99,8.59,8.73,285800.0],["2015-02-19",8.69,8.8,8.61,8.66,149600.0],["2015-02-20",8.69,8.69,8.5,8.54,141300.0],["2015-02-23",8.55,8.75,8.35,8.4,308000.0],["2015-02-24",8.4,8.59,8.31,8.53,109400.0],["2015-02-25",8.51,8.58,8.44,8.46,185700.0],["2015-02-26",8.43,8.54,8.34,8.45,194100.0],["2015-02-27",8.47,8.47,8.31,8.31,249100.0],["2015-03-02",8.32,8.66,8.32,8.66,177400.0],["2015-03-03",8.59,8.65,8.32,8.33,210900.0],["2015-03-04",8.26,8.48,8.26,8.44,202100.0],["2015-03-05",8.42,8.51,8.37,8.48,177400.0],["2015-03-06",8.46,8.52,8.33,8.34,173200.0],["2015-03-09",8.32,8.56,8.32,8.52,178000.0],["2015-03-10",8.43,8.51,8.28,8.28,122800.0],["2015-03-11",8.29,8.36,8.15,8.22,472000.0],["2015-03-12",8.26,8.37,8.17,8.23,212900.0],["2015-03-13",8.25,8.46,8.17,8.46,732200.0],["2015-03-16",8.47,8.6,8.41,8.5,189300.0],["2015-03-17",8.47,8.5,8.39,8.45,114800.0],["2015-03-18",8.44,8.5,8.28,8.44,184900.0],["2015-03-19",8.4,8.5,8.38,8.5,114500.0],["2015-03-20",8.56,8.72,8.56,8.63,477200.0],["2015-03-23",8.58,8.9,8.58,8.74,332900.0],["2015-03-24",8.7,8.85,8.64,8.71,84500.0],["2015-03-25",8.74,8.84,8.55,8.6,422500.0],["2015-03-26",8.58,8.64,8.41,8.6,216400.0],["2015-03-27",8.57,8.67,8.42,8.66,228700.0],["2015-03-30",8.73,8.79,8.65,8.68,513600.0],["2015-03-31",8.52,8.62,8.37,8.5,151100.0],["2015-04-01",8.45,8.55,8.35,8.51,187900.0],["2015-04-02",8.52,8.6,8.38,8.43,93800.0],["2015-04-06",8.32,8.45,8.3,8.42,117200.0],["2015-04-07",8.43,8.44,8.35,8.37,108100.0],["2015-04-08",8.33,8.5,8.33,8.49,196700.0],["2015-04-09",8.52,8.71,8.39,8.7,196900.0],["2015-04-10",8.78,8.79,8.7,8.7,176700.0],["2015-04-13",8.73,8.77,8.67,8.77,122000.0],["2015-04-14",8.73,8.76,8.66,8.7,170000.0],["2015-04-15",8.68,8.87,8.64,8.86,178300.0],["2015-04-16",8.84,8.9,8.7,8.71,187500.0],["2015-04-17",8.65,8.74,8.45,8.51,297600.0],["2015-04-20",8.58,8.7,8.52,8.62,128200.0],["2015-04-21",8.68,8.72,8.46,8.7,102800.0],["2015-04-22",8.69,8.78,8.53,8.76,103800.0],["2015-04-23",8.7,8.9,8.55,8.86,261400.0],["2015-04-24",8.9,8.92,8.56,8.91,186600.0],["2015-04-27",8.92,9.13,8.77,8.99,472000.0],["2015-04-28",8.99,9.13,8.95,9.1,175100.0],["2015-04-29",9.07,9.09,8.97,9.0,107400.0],["2015-04-30",8.94,9.0,8.74,8.77,218500.0],["2015-05-01",8.79,8.9,8.71,8.87,138300.0],["2015-05-04",8.91,9.0,8.81,8.84,100700.0],["2015-05-05",8.82,8.82,8.55,8.57,139600.0],["2015-05-06",8.6,8.64,8.42,8.59,127300.0],["2015-05-07",8.56,8.69,8.51,8.52,340700.0],["2015-05-08",8.63,8.71,8.53,8.56,324300.0],["2015-05-11",8.58,8.69,8.55,8.57,290400.0],["2015-05-12",9.29,9.29,8.8,9.13,575200.0],["2015-05-13",9.13,9.24,9.11,9.22,293000.0],["2015-05-14",9.25,9.44,9.23,9.42,855500.0],["2015-05-15",9.37,9.45,9.25,9.28,267300.0],["2015-05-18",9.22,9.59,9.22,9.56,281500.0],["2015-05-19",9.45,9.71,9.03,9.6,1149900.0],["2015-05-20",9.67,9.98,9.6,9.92,853000.0],["2015-05-21",9.97,10.28,9.94,10.24,672800.0],["2015-05-22",10.29,10.41,10.2,10.23,676800.0],["2015-05-26",10.23,10.37,9.99,10.09,341300.0],["2015-05-27",10.17,10.37,10.11,10.28,255000.0],["2015-05-28",10.28,10.39,10.06,10.13,264600.0],["2015-05-29",10.22,10.23,9.99,10.09,337700.0],["2015-06-01",10.09,10.15,9.95,10.08,298600.0],["2015-06-02",10.08,10.11,9.92,9.96,336700.0],["2015-06-03",10.02,10.13,9.95,9.97,192300.0],["2015-06-04",9.94,10.0,9.83,9.89,226200.0],["2015-06-05",9.85,10.18,9.72,10.18,907900.0],["2015-06-08",10.23,10.55,10.2,10.23,597900.0],["2015-06-09",10.25,10.39,10.07,10.19,193600.0],["2015-06-10",10.31,10.39,10.22,10.23,243100.0],["2015-06-11",10.05,10.33,10.01,10.27,226500.0],["2015-06-12",10.28,10.28,10.01,10.1,257600.0],["2015-06-15",10.0,10.1,9.89,9.98,239000.0],["2015-06-16",9.94,10.08,9.9,10.01,223600.0],["2015-06-17",10.08,10.12,9.9,9.97,253200.0],["2015-06-18",10.01,10.06,9.91,9.99,515600.0],["2015-06-19",10.01,10.23,10.01,10.11,377800.0],["2015-06-22",10.17,10.24,10.05,10.09,210200.0],["2015-06-23",10.13,10.17,10.1,10.14,190800.0],["2015-06-24",10.13,10.2,9.95,9.97,222800.0],["2015-06-25",10.03,10.11,9.89,10.0,352000.0],["2015-06-26",9.98,9.99,9.7,9.75,717800.0],["2015-06-29",9.6,9.73,9.5,9.69,299900.0],["2015-06-30",9.83,9.89,9.47,9.51,272300.0],["2015-07-01",9.56,9.67,9.41,9.51,269200.0],["2015-07-02",9.54,9.62,9.51,9.56,233900.0],["2015-07-06",9.53,9.62,9.4,9.45,246700.0],["2015-07-07",9.42,9.48,9.15,9.43,344400.0],["2015-07-08",9.42,9.42,9.23,9.25,233500.0],["2015-07-09",9.35,9.41,9.1,9.15,386200.0],["2015-07-10",9.2,9.34,9.05,9.1,219000.0],["2015-07-13",9.1,9.23,8.94,9.2,403400.0],["2015-07-14",9.24,9.26,9.05,9.11,185900.0],["2015-07-15",9.15,9.15,9.03,9.06,185500.0],["2015-07-16",9.12,9.12,8.87,9.0,379400.0],["2015-07-17",9.0,9.0,8.73,8.78,232000.0],["2015-07-20",8.82,8.85,8.66,8.69,297200.0],["2015-07-21",8.73,8.88,8.64,8.65,218100.0],["2015-07-22",8.61,8.61,8.41,8.45,454700.0],["2015-07-23",8.44,8.54,8.25,8.31,410600.0],["2015-07-24",8.26,8.31,8.16,8.23,347600.0],["2015-07-27",8.2,8.39,8.13,8.29,283800.0],["2015-07-28",8.33,8.43,8.22,8.39,164200.0],["2015-07-29",8.36,8.4,8.3,8.32,163700.0],["2015-07-30",8.27,8.57,8.25,8.53,406200.0],["2015-07-31",8.57,8.57,8.21,8.25,297400.0],["2015-08-03",8.2,8.3,8.16,8.25,604400.0],["2015-08-04",8.28,8.37,8.1,8.12,309600.0],["2015-08-05",8.12,8.28,8.11,8.13,187200.0],["2015-08-06",8.14,8.17,8.0,8.15,272200.0],["2015-08-07",8.07,8.11,7.9,8.0,487100.0],["2015-08-10",8.02,8.11,7.99,8.09,290100.0],["2015-08-11",8.05,8.05,7.87,7.9,296000.0],["2015-08-12",7.95,7.95,7.81,7.93,305800.0],["2015-08-13",7.92,8.03,7.83,7.85,203800.0],["2015-08-14",7.87,7.93,7.78,7.89,233000.0],["2015-08-17",7.9,7.92,7.8,7.9,298700.0],["2015-08-18",7.76,8.0,7.68,7.75,740300.0],["2015-08-19",8.76,8.94,8.49,8.5,1908500.0],["2015-08-20",8.46,8.86,8.44,8.65,1279700.0],["2015-08-21",8.53,9.06,8.53,9.02,853700.0],["2015-08-24",8.81,9.17,8.52,9.0,1519000.0],["2015-08-25",9.0,9.15,8.78,8.79,468700.0],["2015-08-26",8.94,9.09,8.71,8.82,532700.0],["2015-08-27",8.86,9.03,8.82,8.96,456700.0],["2015-08-28",8.93,9.11,8.93,9.01,360600.0],["2015-08-31",9.04,9.21,9.0,9.11,419500.0],["2015-09-01",9.05,9.21,8.91,8.96,344300.0],["2015-09-02",9.12,9.12,8.9,9.04,330900.0],["2015-09-03",9.11,9.19,8.98,9.14,432200.0],["2015-09-04",9.1,9.12,8.99,9.09,302200.0],["2015-09-08",9.17,9.27,9.04,9.24,392800.0],["2015-09-09",9.24,9.25,9.04,9.06,225700.0],["2015-09-10",9.07,9.21,9.01,9.19,320500.0],["2015-09-11",9.19,9.29,9.16,9.26,269100.0],["2015-09-14",9.25,9.34,9.19,9.28,207500.0],["2015-09-15",9.28,9.39,9.27,9.33,155900.0],["2015-09-16",9.37,9.41,9.3,9.37,220900.0],["2015-09-17",9.33,9.45,9.3,9.33,205900.0],["2015-09-18",9.23,9.39,9.09,9.13,373900.0],["2015-09-21",9.13,9.28,9.1,9.19,342100.0],["2015-09-22",9.16,9.16,9.05,9.1,199400.0],["2015-09-23",9.12,9.12,8.92,8.92,225500.0],["2015-09-24",8.83,9.05,8.76,9.02,245800.0],["2015-09-25",9.11,9.2,8.8,8.84,601000.0],["2015-09-28",8.88,9.08,8.83,8.96,444000.0],["2015-09-29",8.93,8.98,8.85,8.92,278700.0],["2015-09-30",9.01,9.14,8.92,9.06,408000.0],["2015-10-01",9.2,9.5,9.07,9.33,685000.0],["2015-10-02",9.25,9.46,9.17,9.33,249400.0],["2015-10-05",9.32,9.5,9.31,9.48,317800.0],["2015-10-06",9.5,9.5,9.29,9.39,222700.0],["2015-10-07",9.46,9.58,9.36,9.44,157400.0],["2015-10-08",9.4,9.58,9.22,9.47,194300.0],["2015-10-09",9.53,9.56,9.33,9.39,290800.0],["2015-10-12",9.46,9.59,9.42,9.47,200600.0],["2015-10-13",9.44,9.55,9.38,9.38,154100.0],["2015-10-14",9.38,9.65,9.38,9.57,207300.0],["2015-10-15",9.59,9.67,9.52,9.67,212600.0],["2015-10-16",9.71,9.71,9.51,9.54,156400.0],["2015-10-19",9.5,9.64,9.5,9.61,278700.0],["2015-10-20",9.61,9.69,9.57,9.64,148000.0],["2015-10-21",9.7,9.72,9.51,9.51,170500.0],["2015-10-22",9.58,9.74,9.57,9.66,153400.0],["2015-10-23",9.7,9.74,9.6,9.67,176000.0],["2015-10-26",9.65,9.74,9.39,9.41,237100.0],["2015-10-27",9.4,9.64,9.37,9.61,315300.0],["2015-10-28",9.7,9.89,9.66,9.86,512200.0],["2015-10-29",9.78,9.81,9.55,9.62,208300.0],["2015-10-30",9.62,9.71,9.51,9.59,175100.0],["2015-11-02",9.62,9.82,9.57,9.73,206500.0],["2015-11-03",9.74,9.8,9.69,9.79,198400.0],["2015-11-04",9.8,9.97,9.76,9.93,335300.0],["2015-11-05",9.95,10.06,9.88,10.03,420700.0],["2015-11-06",9.97,10.2,9.95,10.2,231300.0],["2015-11-09",10.16,10.26,10.11,10.25,519800.0],["2015-11-10",10.18,10.26,10.08,10.12,325400.0],["2015-11-11",10.12,10.23,10.08,10.11,144000.0],["2015-11-12",10.09,10.09,9.94,9.96,299800.0],["2015-11-13",9.88,10.06,9.88,9.98,236600.0],["2015-11-16",9.99,10.14,9.95,10.08,428600.0],["2015-11-17",10.12,10.14,9.93,9.97,357100.0],["2015-11-18",9.96,10.25,9.93,10.23,402400.0],["2015-11-19",10.24,10.68,10.12,10.57,594500.0],["2015-11-20",10.68,10.71,10.59,10.62,398600.0],["2015-11-23",10.62,10.69,10.54,10.56,313900.0],["2015-11-24",10.51,10.57,10.19,10.41,726200.0],["2015-11-25",10.43,10.72,10.4,10.56,1138200.0],["2015-11-27",10.58,10.82,10.55,10.78,341100.0],["2015-11-30",10.95,11.0,10.82,10.97,1473000.0],["2015-12-01",11.06,11.1,10.94,11.06,1051900.0],["2015-12-02",11.1,11.36,11.07,11.15,1759500.0],["2015-12-03",12.09,12.25,11.42,11.62,2680300.0],["2015-12-04",11.84,12.54,11.72,12.44,2573800.0],["2015-12-07",12.46,12.67,12.28,12.58,1435100.0],["2015-12-08",12.47,12.64,12.35,12.47,3326800.0],["2015-12-09",12.49,12.62,12.4,12.46,770700.0],["2015-12-10",12.42,12.94,12.32,12.82,1079800.0],["2015-12-11",12.64,12.75,12.3,12.4,906900.0],["2015-12-14",12.5,12.67,12.46,12.51,787400.0],["2015-12-15",12.53,12.66,12.28,12.36,751100.0],["2015-12-16",12.5,12.73,12.37,12.67,711000.0],["2015-12-17",12.7,13.05,12.6,12.63,1057800.0],["2015-12-18",12.65,12.75,12.32,12.41,1138800.0],["2015-12-21",12.52,12.74,12.44,12.66,683200.0],["2015-12-22",12.73,12.9,12.61,12.87,765700.0],["2015-12-23",12.91,12.93,12.55,12.59,487100.0],["2015-12-24",12.55,12.88,12.55,12.78,242600.0],["2015-12-28",12.95,13.0,12.61,12.73,395100.0],["2015-12-29",12.83,13.0,12.73,12.92,677500.0],["2015-12-30",12.92,12.92,12.64,12.65,359500.0],["2015-12-31",12.65,12.72,12.4,12.45,526700.0],["2016-01-04",12.21,12.21,11.74,12.13,1119600.0],["2016-01-05",12.27,12.38,12.1,12.28,1391400.0],["2016-01-06",12.07,12.15,11.93,11.94,1379300.0],["2016-01-07",11.79,12.13,11.6,12.04,1070600.0],["2016-01-08",11.98,12.23,11.77,11.8,941700.0],["2016-01-11",12.05,12.19,11.86,11.9,751400.0],["2016-01-12",12.0,12.3,11.97,12.2,1298800.0],["2016-01-13",12.2,12.24,11.85,11.89,560100.0],["2016-01-14",11.93,11.99,11.6,11.88,607400.0],["2016-01-15",11.55,11.69,11.44,11.65,743600.0],["2016-01-19",11.69,11.82,11.5,11.6,662900.0],["2016-01-20",11.53,11.92,11.48,11.82,1327800.0],["2016-01-21",11.93,12.09,11.66,11.77,1102800.0],["2016-01-22",11.9,12.25,11.82,12.11,973300.0],["2016-01-25",12.13,12.33,11.79,11.86,624200.0],["2016-01-26",11.98,12.4,11.89,11.95,685700.0],["2016-01-27",11.94,12.0,11.74,11.76,559200.0],["2016-01-28",11.85,12.02,11.7,11.74,732700.0],["2016-01-29",11.76,11.94,11.76,11.94,775600.0],["2016-02-01",11.94,12.39,11.83,12.28,1804800.0],["2016-02-02",12.25,12.25,11.98,12.11,1546200.0],["2016-02-03",12.16,12.23,11.89,11.91,676100.0],["2016-02-04",11.93,12.23,11.81,11.92,461600.0],["2016-02-05",11.84,11.88,11.42,11.46,771600.0],["2016-02-08",11.33,11.36,11.0,11.17,1254400.0],["2016-02-09",11.07,11.47,11.0,11.09,697700.0],["2016-02-10",11.21,11.35,11.08,11.16,408900.0],["2016-02-11",10.3,10.5,9.79,9.87,3245800.0],["2016-02-12",9.71,9.77,9.32,9.44,1264100.0],["2016-02-16",9.55,9.57,9.3,9.42,1564100.0],["2016-02-17",9.52,9.82,9.51,9.78,1489500.0],["2016-02-18",9.83,9.91,9.72,9.8,721500.0],["2016-02-19",9.8,9.98,9.61,9.95,545100.0],["2016-02-22",9.81,9.99,9.81,9.94,784200.0],["2016-02-23",9.93,10.0,9.78,9.87,685800.0],["2016-02-24",9.42,10.28,9.4,9.94,1290500.0],["2016-02-25",9.92,10.4,9.92,10.21,1078700.0],["2016-02-26",10.3,10.36,10.2,10.24,556100.0],["2016-02-29",10.3,10.46,10.11,10.17,673000.0],["2016-03-01",10.19,10.31,9.84,9.85,1068600.0],["2016-03-02",9.86,10.08,9.81,9.98,940700.0],["2016-03-03",9.95,10.07,9.92,10.01,730600.0],["2016-03-04",10.05,10.11,9.88,9.97,732200.0],["2016-03-07",9.91,10.0,9.88,9.99,514000.0],["2016-03-08",9.97,10.11,9.92,9.95,831200.0],["2016-03-09",10.02,10.15,9.89,9.94,989900.0],["2016-03-10",9.93,10.12,9.85,9.96,529500.0],["2016-03-11",10.0,10.11,9.91,10.06,283800.0],["2016-03-14",10.03,10.04,9.83,9.9,619500.0],["2016-03-15",9.84,9.95,9.77,9.84,548700.0],["2016-03-16",9.84,9.9,9.76,9.89,446500.0],["2016-03-17",9.68,9.94,9.68,9.9,518400.0],["2016-03-18",9.93,10.04,9.77,9.85,818200.0],["2016-03-21",9.85,9.97,9.84,9.94,454300.0],["2016-03-22",9.94,10.15,9.92,10.04,622600.0],["2016-03-23",10.01,10.18,9.92,10.12,659200.0],["2016-03-24",10.12,10.38,9.94,10.0,482900.0],["2016-03-28",10.0,10.15,9.94,10.14,382100.0],["2016-03-29",10.16,10.42,10.14,10.39,541400.0],["2016-03-30",10.38,10.43,10.35,10.4,571100.0],["2016-03-31",10.41,10.41,10.33,10.41,466900.0],["2016-04-01",10.34,10.59,10.27,10.55,538800.0],["2016-04-04",10.42,10.53,10.33,10.5,447800.0],["2016-04-05",10.45,10.49,10.34,10.39,549600.0],["2016-04-06",10.4,10.4,10.18,10.27,401000.0],["2016-04-07",10.26,10.39,10.22,10.36,494300.0],["2016-04-08",10.46,10.5,10.36,10.48,295500.0],["2016-04-11",10.5,10.66,10.38,10.44,478900.0],["2016-04-12",10.44,10.53,10.31,10.43,324900.0],["2016-04-13",10.49,10.63,10.41,10.61,332600.0],["2016-04-14",10.61,10.73,10.5,10.72,364800.0],["2016-04-15",10.67,10.72,10.59,10.62,307400.0],["2016-04-18",10.62,10.79,10.59,10.74,237100.0],["2016-04-19",10.75,10.97,10.72,10.8,741200.0],["2016-04-20",10.79,10.9,10.73,10.89,451500.0],["2016-04-21",10.89,10.94,10.85,10.89,488400.0],["2016-04-22",10.86,11.0,10.85,10.97,355100.0],["2016-04-25",11.0,11.06,10.91,10.97,447400.0],["2016-04-26",10.96,11.0,10.86,10.94,474800.0],["2016-04-27",10.9,11.13,10.9,11.13,478900.0],["2016-04-28",11.11,11.12,11.0,11.01,350700.0],["2016-04-29",10.97,11.0,10.58,10.58,424700.0],["2016-05-02",10.57,10.66,10.43,10.62,319400.0],["2016-05-03",10.58,10.69,10.51,10.65,577200.0],["2016-05-04",10.57,10.61,10.33,10.35,522000.0],["2016-05-05",10.34,10.4,10.25,10.25,239500.0],["2016-05-06",10.17,10.28,10.11,10.21,255500.0],["2016-05-09",10.25,10.35,10.16,10.28,247100.0],["2016-05-10",10.26,10.42,10.17,10.3,521100.0],["2016-05-11",10.32,10.43,10.18,10.2,332500.0],["2016-05-12",10.21,10.25,9.95,10.01,407200.0],["2016-05-13",10.03,10.11,9.94,9.97,373600.0],["2016-05-16",9.94,10.12,9.93,9.99,451100.0],["2016-05-17",9.95,9.98,9.69,9.72,830900.0],["2016-05-18",9.5,9.93,9.17,9.37,977900.0],["2016-05-19",9.31,9.35,8.76,8.9,933300.0],["2016-05-20",8.97,9.27,8.9,9.26,703800.0],["2016-05-23",9.22,9.35,9.15,9.18,449600.0],["2016-05-24",9.18,9.43,9.18,9.41,314800.0],["2016-05-25",9.42,9.46,9.31,9.32,235400.0],["2016-05-26",9.31,9.48,9.31,9.45,252100.0],["2016-05-27",9.48,9.79,9.46,9.77,438900.0],["2016-05-31",9.75,9.75,9.49,9.6,409300.0],["2016-06-01",9.55,9.71,9.49,9.71,448400.0],["2016-06-02",9.67,9.67,9.47,9.6,285800.0],["2016-06-03",9.61,9.68,9.6,9.65,317800.0],["2016-06-06",9.64,9.74,9.54,9.72,260100.0],["2016-06-07",9.69,9.75,9.58,9.71,247300.0],["2016-06-08",9.7,9.78,9.57,9.57,431900.0],["2016-06-09",9.54,9.59,9.46,9.56,224800.0],["2016-06-10",9.48,9.48,9.28,9.28,286100.0],["2016-06-13",9.24,9.43,9.23,9.27,271100.0],["2016-06-14",9.25,9.34,9.14,9.28,269700.0],["2016-06-15",9.31,9.37,9.23,9.3,265600.0],["2016-06-16",9.25,9.25,9.12,9.23,386600.0],["2016-06-17",9.26,9.43,9.01,9.14,461300.0],["2016-06-20",9.2,9.31,9.11,9.16,358900.0],["2016-06-21",9.2,9.26,9.15,9.23,277500.0],["2016-06-22",9.23,9.3,9.09,9.16,255400.0],["2016-06-23",9.24,9.29,9.17,9.23,383300.0],["2016-06-24",8.93,9.14,8.88,8.96,517400.0],["2016-06-27",8.86,8.88,8.56,8.66,412500.0],["2016-06-28",8.7,8.89,8.56,8.87,409700.0],["2016-06-29",8.88,9.08,8.8,8.88,385500.0],["2016-06-30",8.87,8.93,8.76,8.91,397700.0],["2016-07-01",8.92,9.0,8.86,8.89,154900.0],["2016-07-05",8.93,8.95,8.79,8.82,219800.0],["2016-07-06",8.77,8.8,8.64,8.71,405100.0],["2016-07-07",8.7,8.91,8.6,8.67,292700.0],["2016-07-08",8.7,8.94,8.67,8.9,409000.0],["2016-07-11",8.91,9.06,8.91,9.03,199900.0],["2016-07-12",9.08,9.19,9.04,9.16,386400.0],["2016-07-13",9.17,9.28,9.1,9.25,177100.0],["2016-07-14",9.33,9.33,9.17,9.24,223800.0],["2016-07-15",9.29,9.35,9.13,9.28,229100.0],["2016-07-18",9.3,9.38,9.25,9.29,269600.0],["2016-07-19",9.27,9.47,9.21,9.44,423200.0],["2016-07-20",9.46,9.56,9.37,9.5,623500.0],["2016-07-21",9.49,9.55,9.4,9.51,355100.0],["2016-07-22",9.51,9.54,9.42,9.46,166400.0],["2016-07-25",9.47,9.54,9.36,9.39,203700.0],["2016-07-26",9.38,9.85,9.35,9.75,684200.0],["2016-07-27",9.76,9.85,9.7,9.75,182800.0],["2016-07-28",9.74,9.85,9.7,9.82,219700.0],["2016-07-29",9.79,9.79,9.63,9.66,426700.0],["2016-08-01",9.66,9.66,9.51,9.58,303300.0],["2016-08-02",9.57,9.76,9.5,9.72,464700.0],["2016-08-03",9.72,9.74,9.53,9.68,275000.0],["2016-08-04",9.66,9.74,9.54,9.54,209300.0],["2016-08-05",9.56,10.01,9.56,9.77,366900.0],["2016-08-08",9.74,9.87,9.7,9.79,206100.0],["2016-08-09",9.77,9.97,9.77,9.91,172800.0],["2016-08-10",9.89,9.89,9.67,9.71,146000.0],["2016-08-11",9.71,9.86,9.7,9.76,200400.0],["2016-08-12",9.78,9.92,9.72,9.87,245100.0],["2016-08-15",9.9,10.12,9.89,10.1,263000.0],["2016-08-16",10.05,10.17,10.01,10.08,229800.0],["2016-08-17",10.08,10.15,9.99,10.1,290000.0],["2016-08-18",9.25,9.44,8.81,9.03,1654300.0],["2016-08-19",9.02,9.13,8.95,9.02,682400.0],["2016-08-22",8.98,9.29,8.9,9.22,499100.0],["2016-08-23",9.28,9.46,9.23,9.27,264400.0],["2016-08-24",9.22,9.28,9.12,9.15,293600.0],["2016-08-25",9.12,9.43,9.09,9.35,296600.0],["2016-08-26",9.37,9.5,9.33,9.38,289100.0],["2016-08-29",9.45,9.52,9.39,9.4,186800.0],["2016-08-30",9.4,9.56,9.4,9.51,277000.0],["2016-08-31",9.55,9.64,9.46,9.56,365600.0],["2016-09-01",9.55,9.65,9.49,9.58,230900.0],["2016-09-02",9.65,9.72,9.61,9.67,201500.0],["2016-09-06",9.7,9.74,9.59,9.74,189500.0],["2016-09-07",9.79,10.0,9.69,9.99,346800.0],["2016-09-08",9.94,10.43,9.84,10.42,747600.0],["2016-09-09",10.35,10.36,10.03,10.1,487900.0],["2016-09-12",10.02,10.1,9.95,10.06,461400.0],["2016-09-13",10.05,10.07,9.92,9.99,409700.0],["2016-09-14",9.98,10.01,9.77,9.93,467300.0],["2016-09-15",9.96,10.09,9.78,9.98,371200.0],["2016-09-16",9.99,10.03,9.73,9.73,541100.0],["2016-09-19",9.74,9.89,9.74,9.83,375100.0],["2016-09-20",9.89,10.12,9.76,9.87,392000.0],["2016-09-21",9.9,10.07,9.9,10.06,284000.0],["2016-09-22",10.1,10.39,10.1,10.35,390900.0],["2016-09-23",10.3,10.62,10.3,10.58,481900.0],["2016-09-26",10.53,10.53,10.26,10.29,469400.0],["2016-09-27",10.25,10.36,10.15,10.23,285600.0],["2016-09-28",10.21,10.3,10.18,10.29,195400.0],["2016-09-29",10.26,10.29,10.05,10.11,257700.0],["2016-09-30",10.19,10.37,10.14,10.31,472500.0],["2016-10-03",10.26,10.39,10.12,10.19,219400.0],["2016-10-04",10.35,10.5,10.2,10.44,482400.0],["2016-10-05",10.4,10.63,10.4,10.6,247000.0],["2016-10-06",10.58,10.69,10.28,10.66,394000.0],["2016-10-07",10.72,10.9,10.6,10.67,270900.0],["2016-10-10",10.75,10.84,10.68,10.79,201600.0],["2016-10-11",10.74,10.74,10.5,10.59,320500.0],["2016-10-12",10.58,10.6,10.51,10.55,270500.0],["2016-10-13",10.55,10.6,10.23,10.26,308600.0],["2016-10-14",10.33,10.49,10.15,10.18,173500.0],["2016-10-17",10.1,10.15,10.0,10.05,159900.0],["2016-10-18",10.15,10.15,9.9,10.0,191000.0],["2016-10-19",9.9,10.1,9.8,10.1,124100.0],["2016-10-20",10.05,10.1,9.6,9.75,358600.0],["2016-10-21",9.65,10.05,9.65,9.85,310100.0],["2016-10-24",9.95,10.1,9.85,10.05,191200.0],["2016-10-25",10.0,10.1,9.95,10.0,127400.0],["2016-10-26",10.0,10.05,9.95,9.95,132900.0],["2016-10-27",9.95,10.1,9.93,10.05,245900.0],["2016-10-28",10.1,10.1,9.75,9.85,275800.0],["2016-10-31",9.8,10.0,9.65,9.7,537900.0],["2016-11-01",9.6,9.9,9.6,9.85,319000.0],["2016-11-02",9.85,10.0,9.75,9.85,484700.0],["2016-11-03",9.8,10.1,9.76,10.05,247700.0],["2016-11-04",10.05,10.1,9.75,9.9,305600.0],["2016-11-07",10.1,10.25,9.95,10.15,301400.0],["2016-11-08",10.15,10.5,10.15,10.3,367100.0],["2016-11-09",10.25,10.7,10.01,10.7,344100.0],["2016-11-10",10.75,10.95,10.5,10.75,480100.0],["2016-11-11",8.4,9.45,8.2,9.4,2681900.0],["2016-11-14",9.4,9.65,9.3,9.6,606400.0],["2016-11-15",9.5,10.0,9.45,10.0,370700.0],["2016-11-16",10.0,10.15,9.8,9.95,494600.0],["2016-11-17",9.9,10.15,9.8,9.9,547000.0],["2016-11-18",9.9,10.03,9.6,10.0,301500.0],["2016-11-21",10.6,10.6,9.85,10.15,267200.0],["2016-11-22",10.2,10.6,10.05,10.55,347700.0],["2016-11-23",10.5,10.7,10.35,10.65,184900.0],["2016-11-25",10.6,10.65,10.35,10.4,123200.0],["2016-11-28",10.35,10.65,10.2,10.25,466300.0],["2016-11-29",10.3,10.35,9.9,10.1,826800.0],["2016-11-30",10.2,10.2,9.95,10.0,308600.0],["2016-12-01",9.95,10.2,9.45,9.65,589700.0],["2016-12-02",9.6,9.75,9.5,9.65,255500.0],["2016-12-05",9.75,10.15,9.7,9.8,1186400.0],["2016-12-06",10.65,10.65,9.95,10.25,1048700.0],["2016-12-07",10.4,10.73,10.15,10.55,1083400.0],["2016-12-08",10.45,11.3,10.45,11.15,1396400.0],["2016-12-09",11.15,11.68,10.95,11.55,841000.0],["2016-12-12",11.5,11.7,11.35,11.6,462400.0],["2016-12-13",11.65,11.75,11.36,11.5,781200.0],["2016-12-14",11.4,11.65,10.9,11.45,409900.0],["2016-12-15",11.4,11.85,11.25,11.7,684500.0],["2016-12-16",11.75,12.1,11.45,11.55,1174900.0],["2016-12-19",11.55,11.85,11.55,11.55,1241600.0],["2016-12-20",11.55,12.1,11.5,11.7,737700.0],["2016-12-21",11.6,11.75,11.48,11.5,236300.0],["2016-12-22",11.55,11.6,11.3,11.45,277000.0],["2016-12-23",11.4,11.58,11.35,11.55,141900.0],["2016-12-27",11.55,11.8,11.45,11.65,217500.0],["2016-12-28",11.6,11.7,11.5,11.55,312100.0],["2016-12-29",11.55,11.65,11.35,11.45,165900.0],["2016-12-30",11.45,11.55,11.3,11.3,179700.0],["2017-01-03",11.5,11.55,11.1,11.35,385000.0],["2017-01-04",11.3,11.4,11.1,11.3,240200.0],["2017-01-05",11.25,11.4,11.1,11.15,349800.0],["2017-01-06",11.2,11.25,11.05,11.05,358000.0],["2017-01-09",10.95,11.2,10.95,11.0,599000.0],["2017-01-10",10.95,11.0,10.75,10.8,450600.0],["2017-01-11",10.85,11.1,10.7,11.0,554600.0],["2017-01-12",11.0,11.08,10.8,11.0,738500.0],["2017-01-13",11.15,11.4,11.05,11.4,535500.0],["2017-01-17",11.45,11.5,11.2,11.35,506300.0],["2017-01-18",11.35,11.45,11.25,11.4,460300.0],["2017-01-19",11.4,11.5,11.2,11.25,423300.0],["2017-01-20",11.25,11.45,11.25,11.35,353700.0],["2017-01-23",11.35,11.45,11.25,11.35,301800.0],["2017-01-24",11.4,11.6,11.35,11.55,686300.0],["2017-01-25",11.6,11.93,11.6,11.85,531900.0],["2017-01-26",11.8,11.95,11.7,11.85,355300.0],["2017-01-27",11.9,11.95,11.6,11.65,233100.0],["2017-01-30",11.65,11.65,11.4,11.4,300600.0],["2017-01-31",11.35,11.65,11.35,11.5,286500.0],["2017-02-01",11.65,11.8,11.4,11.45,350800.0],["2017-02-02",11.45,11.55,11.35,11.45,371900.0],["2017-02-03",11.6,11.7,11.5,11.6,298300.0],["2017-02-06",11.55,11.75,11.45,11.65,251600.0],["2017-02-07",11.65,11.65,11.3,11.35,278600.0],["2017-02-08",11.35,11.4,11.25,11.3,216000.0],["2017-02-09",11.4,11.75,11.25,11.55,418800.0],["2017-02-10",11.65,11.75,11.3,11.65,173100.0],["2017-02-13",11.75,11.8,11.3,11.3,320300.0],["2017-02-14",11.2,11.35,11.1,11.3,371800.0],["2017-02-15",10.7,11.65,10.7,11.4,585300.0],["2017-02-16",11.4,11.5,11.0,11.2,418000.0],["2017-02-17",11.2,11.35,11.0,11.25,424600.0],["2017-02-21",11.2,11.45,11.16,11.3,278700.0],["2017-02-22",11.2,11.28,10.95,11.05,205100.0],["2017-02-23",10.95,11.08,10.85,10.85,262700.0],["2017-02-24",10.8,11.1,10.75,10.9,254600.0],["2017-02-27",10.95,10.95,10.75,10.85,267500.0],["2017-02-28",10.75,10.85,10.6,10.7,394700.0],["2017-03-01",10.8,11.1,10.7,11.05,492000.0],["2017-03-02",11.0,11.05,10.85,10.95,196900.0],["2017-03-03",10.95,10.95,10.75,10.8,211900.0],["2017-03-06",10.5,10.8,10.4,10.75,400000.0],["2017-03-07",10.75,10.95,10.7,10.75,397200.0],["2017-03-08",10.75,10.95,10.65,10.8,164200.0],["2017-03-09",10.8,10.8,10.55,10.55,164000.0],["2017-03-10",10.65,10.8,10.6,10.7,198900.0],["2017-03-13",10.7,10.9,10.6,10.7,89400.0],["2017-03-14",10.65,10.75,10.5,10.65,107700.0],["2017-03-15",10.6,10.83,10.55,10.8,143300.0],["2017-03-16",10.8,10.85,10.75,10.8,106900.0],["2017-03-17",10.7,11.1,10.65,11.1,511400.0],["2017-03-20",11.1,11.2,11.05,11.2,209200.0],["2017-03-21",11.2,11.3,10.8,10.85,297800.0],["2017-03-22",10.85,10.95,10.75,10.85,259700.0],["2017-03-23",10.85,11.15,10.85,10.9,166200.0],["2017-03-24",10.95,11.1,10.75,10.85,212800.0],["2017-03-27",10.75,11.0,10.65,10.9,338800.0],["2017-03-28",10.85,11.0,10.7,10.75,198900.0],["2017-03-29",10.7,10.75,10.55,10.65,233800.0],["2017-03-30",10.6,10.7,10.55,10.65,180500.0],["2017-03-31",10.6,10.75,10.55,10.7,331600.0],["2017-04-03",10.65,10.8,10.53,10.55,283000.0],["2017-04-04",10.5,10.8,10.3,10.6,631300.0],["2017-04-05",10.6,10.8,10.45,10.5,337400.0],["2017-04-06",10.5,10.6,10.35,10.5,251300.0],["2017-04-07",10.45,10.9,10.45,10.8,414200.0],["2017-04-10",10.8,11.0,10.7,10.9,363300.0],["2017-04-11",10.85,10.95,10.7,10.8,193600.0],["2017-04-12",10.8,10.83,10.6,10.75,245500.0],["2017-04-13",10.75,10.8,10.65,10.65,315100.0],["2017-04-17",10.65,10.9,10.65,10.9,162000.0],["2017-04-18",10.8,10.93,10.73,10.85,259300.0],["2017-04-19",10.85,11.13,10.8,11.05,373600.0],["2017-04-20",11.1,11.2,10.95,11.15,906800.0],["2017-04-21",11.15,11.25,10.8,11.1,255100.0],["2017-04-24",11.25,11.25,10.85,11.1,308000.0],["2017-04-25",11.2,11.25,11.1,11.15,327800.0],["2017-04-26",11.1,11.45,11.1,11.4,777300.0],["2017-04-27",11.45,11.75,11.45,11.65,806000.0],["2017-04-28",11.65,11.65,11.3,11.5,324500.0],["2017-05-01",11.5,11.63,11.4,11.55,340500.0],["2017-05-02",11.6,11.6,11.38,11.5,233000.0],["2017-05-03",11.45,11.45,11.13,11.3,299700.0],["2017-05-04",11.35,11.4,11.2,11.4,263500.0],["2017-05-05",11.4,11.45,11.3,11.3,178200.0],["2017-05-08",11.3,11.4,11.15,11.2,151100.0],["2017-05-09",11.25,11.55,11.23,11.45,259300.0],["2017-05-10",11.45,11.6,11.35,11.5,348500.0],["2017-05-11",11.45,11.6,11.25,11.5,214100.0],["2017-05-12",11.45,11.55,11.3,11.3,253500.0],["2017-05-15",11.35,11.6,11.28,11.55,796400.0],["2017-05-16",11.55,11.6,11.35,11.55,976000.0],["2017-05-17",9.05,10.7,8.8,10.25,1813100.0],["2017-05-18",10.2,10.5,10.05,10.45,767700.0],["2017-05-19",10.45,10.45,10.03,10.1,766000.0],["2017-05-22",10.15,10.3,9.95,10.15,1581200.0],["2017-05-23",10.2,10.3,9.93,10.25,999000.0],["2017-05-24",10.25,10.25,10.0,10.0,377700.0],["2017-05-25",10.05,10.1,10.0,10.0,200000.0],["2017-05-26",10.05,10.3,9.98,10.25,305300.0],["2017-05-30",10.2,10.25,10.05,10.1,465400.0],["2017-05-31",10.1,10.2,10.0,10.05,498100.0],["2017-06-01",10.05,10.25,10.0,10.2,350100.0],["2017-06-02",10.2,10.7,10.2,10.6,545100.0],["2017-06-05",10.6,10.7,10.35,10.48,452200.0],["2017-06-06",10.45,10.5,10.25,10.3,290800.0],["2017-06-07",10.35,10.42,10.2,10.3,635700.0],["2017-06-08",10.3,10.63,10.25,10.6,700500.0],["2017-06-09",10.65,10.8,10.2,10.3,537200.0],["2017-06-12",10.25,10.4,10.0,10.15,301500.0],["2017-06-13",10.25,10.4,10.0,10.35,518600.0],["2017-06-14",10.35,10.35,10.0,10.2,449100.0],["2017-06-15",10.05,10.15,9.95,10.0,446900.0],["2017-06-16",9.9,10.1,9.8,9.95,667900.0],["2017-06-19",10.0,10.1,9.9,10.0,281800.0],["2017-06-20",9.95,10.0,9.6,9.7,504000.0],["2017-06-21",9.7,9.85,9.45,9.65,929100.0],["2017-06-22",9.65,9.8,9.45,9.5,407100.0],["2017-06-23",9.45,9.75,9.35,9.6,880500.0],["2017-06-26",9.6,9.7,9.35,9.5,446200.0],["2017-06-27",9.5,9.55,9.3,9.3,591900.0],["2017-06-28",9.4,9.65,9.3,9.65,487200.0],["2017-06-29",9.65,9.65,9.25,9.35,519900.0],["2017-06-30",9.4,9.5,9.3,9.4,624900.0],["2017-07-03",9.35,9.5,9.3,9.4,371500.0],["2017-07-05",9.4,9.6,9.3,9.5,388900.0],["2017-07-06",9.4,9.6,9.4,9.5,621300.0],["2017-07-07",9.55,9.7,9.55,9.6,158000.0],["2017-07-10",9.6,9.8,9.55,9.7,353900.0],["2017-07-11",9.75,9.9,9.68,9.9,291800.0],["2017-07-12",10.0,10.05,9.88,9.9,520900.0],["2017-07-13",9.9,10.05,9.85,9.95,571000.0],["2017-07-14",9.95,10.15,9.95,10.15,151700.0],["2017-07-17",10.1,10.2,10.0,10.15,307600.0],["2017-07-18",10.15,10.2,10.05,10.2,197300.0],["2017-07-19",10.25,10.3,9.95,10.3,357400.0],["2017-07-20",10.35,10.35,10.1,10.25,155000.0],["2017-07-21",10.3,10.3,10.05,10.15,222300.0],["2017-07-24",10.15,10.2,10.03,10.2,234400.0],["2017-07-25",10.2,10.3,10.05,10.2,300200.0],["2017-07-26",10.25,10.45,10.05,10.4,373900.0],["2017-07-27",10.4,10.45,9.9,10.1,356200.0],["2017-07-28",10.05,10.07,9.95,10.0,195300.0],["2017-07-31",9.95,10.1,9.9,10.05,537900.0],["2017-08-01",10.05,10.1,9.95,10.0,175800.0],["2017-08-02",10.0,10.05,9.82,9.95,730700.0],["2017-08-03",10.0,10.05,9.85,9.9,515200.0],["2017-08-04",9.9,9.95,9.7,9.85,707200.0],["2017-08-07",9.85,9.9,9.75,9.8,330300.0],["2017-08-08",9.75,9.85,9.68,9.8,276400.0],["2017-08-09",9.75,9.8,9.65,9.7,303700.0],["2017-08-10",9.65,9.8,9.5,9.55,348600.0],["2017-08-11",9.65,9.68,9.43,9.5,307700.0],["2017-08-14",9.6,9.9,9.5,9.85,375500.0],["2017-08-15",8.05,8.35,7.7,7.85,3251300.0],["2017-08-16",7.8,8.05,7.75,7.95,1564500.0],["2017-08-17",7.95,8.0,7.65,7.75,1231200.0],["2017-08-18",7.65,7.85,7.55,7.55,1449400.0],["2017-08-21",7.6,7.8,7.55,7.65,729500.0],["2017-08-22",7.6,8.05,7.6,7.95,449300.0],["2017-08-23",7.9,7.95,7.73,7.85,346100.0],["2017-08-24",7.9,7.9,7.8,7.85,182000.0],["2017-08-25",7.85,7.98,7.8,7.9,289700.0],["2017-08-28",7.55,7.9,7.55,7.8,819200.0],["2017-08-29",7.7,7.85,7.65,7.8,355900.0],["2017-08-30",7.8,8.1,7.8,7.95,375100.0],["2017-08-31",7.9,8.1,7.83,7.9,837800.0],["2017-09-01",7.95,8.05,7.85,8.0,397700.0],["2017-09-05",7.95,8.05,7.7,7.75,497600.0],["2017-09-06",7.85,8.0,7.68,7.95,433700.0],["2017-09-07",7.95,8.05,7.78,7.85,343800.0],["2017-09-08",7.9,7.9,7.63,7.75,452300.0],["2017-09-11",7.85,7.95,7.8,7.9,397400.0],["2017-09-12",8.0,8.03,7.85,7.9,604300.0],["2017-09-13",7.9,8.03,7.75,7.95,628000.0],["2017-09-14",7.95,8.2,7.78,7.85,804300.0],["2017-09-15",8.0,8.15,7.88,8.0,1644200.0],["2017-09-18",8.05,8.2,7.9,8.0,985900.0],["2017-09-19",7.95,8.25,7.95,8.1,2460500.0],["2017-09-20",8.2,8.2,7.83,8.05,835800.0],["2017-09-21",8.0,8.1,7.9,7.95,772700.0],["2017-09-22",7.95,8.1,7.88,7.95,549600.0],["2017-09-25",7.95,8.0,7.8,7.9,643600.0],["2017-09-26",7.9,8.0,7.85,7.9,621300.0],["2017-09-27",7.95,8.35,7.9,8.2,556000.0],["2017-09-28",8.2,8.45,8.1,8.35,363000.0],["2017-09-29",9.45,9.45,8.68,8.85,3977200.0],["2017-10-02",8.85,9.15,8.82,9.05,1609400.0],["2017-10-03",9.1,9.4,9.0,9.35,1586300.0],["2017-10-04",9.35,9.35,9.0,9.05,1837100.0],["2017-10-05",9.05,9.13,8.9,9.1,11932100.0],["2017-10-06",9.0,9.3,8.9,9.15,1488600.0],["2017-10-09",9.2,9.25,9.05,9.1,689800.0],["2017-10-10",9.15,9.25,9.05,9.1,850800.0],["2017-10-11",9.15,9.35,9.05,9.3,989800.0],["2017-10-12",9.25,9.55,9.25,9.4,759900.0],["2017-10-13",9.45,9.55,9.38,9.4,480800.0],["2017-10-16",9.4,9.55,9.4,9.5,420500.0],["2017-10-17",9.5,9.65,9.4,9.4,467600.0],["2017-10-18",9.45,9.6,9.4,9.6,564600.0],["2017-10-19",9.5,9.55,9.32,9.45,649400.0],["2017-10-20",9.55,9.55,9.35,9.4,376500.0],["2017-10-23",9.4,9.5,9.25,9.35,322900.0],["2017-10-24",9.35,9.45,9.3,9.4,479500.0],["2017-10-25",9.4,9.5,9.25,9.45,446300.0],["2017-10-26",9.45,9.5,9.3,9.4,226800.0],["2017-10-27",9.45,9.6,9.3,9.55,784100.0],["2017-10-30",9.6,9.6,9.35,9.4,308700.0],["2017-10-31",9.45,9.75,9.25,9.7,784900.0],["2017-11-01",9.8,9.82,9.35,9.45,337400.0],["2017-11-02",9.4,9.75,9.4,9.7,546900.0],["2017-11-03",9.65,9.65,9.13,9.15,534400.0],["2017-11-06",9.05,9.25,9.05,9.2,278500.0],["2017-11-07",9.25,9.3,8.88,9.0,410200.0],["2017-11-08",8.95,9.1,8.88,9.05,324400.0],["2017-11-09",9.0,9.15,8.9,9.1,236600.0],["2017-11-10",9.15,9.2,8.8,9.1,306900.0],["2017-11-13",9.1,9.3,8.98,9.05,439300.0],["2017-11-14",9.05,9.15,8.85,9.05,260300.0],["2017-11-15",8.95,9.1,8.75,8.8,741700.0],["2017-11-16",8.9,9.05,8.8,8.85,969500.0],["2017-11-17",8.85,8.95,8.7,8.75,825400.0],["2017-11-20",8.8,8.9,8.7,8.8,918900.0],["2017-11-21",8.9,9.25,8.88,9.1,875500.0],["2017-11-22",9.1,9.3,8.95,9.13,455000.0],["2017-11-24",9.2,9.45,9.05,9.45,307000.0],["2017-11-27",9.45,9.45,9.05,9.13,384200.0],["2017-11-28",9.2,9.4,9.1,9.35,491900.0],["2017-11-29",10.0,10.6,9.98,10.45,1794700.0],["2017-11-30",10.5,10.5,9.65,9.65,770000.0],["2017-12-01",9.55,9.65,9.05,9.5,787600.0],["2017-12-04",9.6,9.6,9.15,9.2,518200.0],["2017-12-05",9.15,9.28,8.9,9.0,522100.0],["2017-12-06",9.05,9.15,8.85,9.13,660100.0],["2017-12-07",9.15,9.3,9.1,9.13,397500.0],["2017-12-08",9.3,9.3,8.8,8.9,675700.0],["2017-12-11",8.9,9.05,8.73,8.85,632300.0],["2017-12-12",8.9,8.95,8.7,8.75,644100.0],["2017-12-13",8.75,8.93,8.53,8.6,565800.0],["2017-12-14",8.6,8.75,8.5,8.6,476600.0],["2017-12-15",8.6,8.8,8.6,8.7,1486500.0],["2017-12-18",8.8,8.95,8.7,8.85,599500.0],["2017-12-19",8.8,8.95,8.75,8.75,327100.0],["2017-12-20",8.8,8.9,8.7,8.85,324600.0],["2017-12-21",8.9,8.95,8.75,8.8,464900.0],["2017-12-22",8.8,8.8,8.57,8.65,221200.0],["2017-12-26",8.65,8.7,8.55,8.65,214200.0],["2017-12-27",8.6,8.65,8.4,8.55,306100.0],["2017-12-28",8.55,8.55,8.45,8.5,442500.0],["2017-12-29",8.55,8.6,8.45,8.53,398400.0],["2018-01-02",8.55,8.7,8.48,8.6,458800.0],["2018-01-03",8.6,8.7,8.55,8.65,474100.0],["2018-01-04",8.7,8.8,8.6,8.75,310500.0],["2018-01-05",8.75,8.8,8.6,8.7,335300.0],["2018-01-08",8.7,8.95,8.55,8.8,537200.0],["2018-01-09",8.8,8.8,8.5,8.55,643200.0],["2018-01-10",8.5,8.53,8.2,8.4,556500.0],["2018-01-11",8.4,8.57,8.35,8.45,301200.0],["2018-01-12",8.45,8.7,8.4,8.55,361800.0],["2018-01-16",8.6,8.75,8.35,8.5,712000.0],["2018-01-17",8.55,8.8,8.5,8.8,497900.0],["2018-01-18",8.8,8.85,8.68,8.75,473100.0],["2018-01-19",8.75,8.95,8.7,8.9,431300.0],["2018-01-22",8.9,9.0,8.75,8.95,453200.0],["2018-01-23",8.9,9.0,8.8,8.9,484800.0],["2018-01-24",8.9,8.95,8.55,8.7,644200.0],["2018-01-25",8.8,8.89,8.35,8.4,555200.0],["2018-01-26",8.4,8.6,8.35,8.5,354700.0],["2018-01-29",8.5,8.6,8.32,8.4,424000.0],["2018-01-30",8.35,8.55,8.3,8.45,455000.0],["2018-01-31",8.45,8.53,8.3,8.4,950400.0],["2018-02-01",8.4,8.45,8.28,8.35,629200.0],["2018-02-02",8.25,8.25,7.9,7.9,609100.0],["2018-02-05",7.9,8.07,7.65,7.65,632000.0],["2018-02-06",7.5,7.9,7.4,7.85,800600.0],["2018-02-07",7.85,7.95,7.7,7.7,560600.0],["2018-02-08",7.75,7.8,7.3,7.45,865700.0],["2018-02-09",7.5,7.85,7.2,7.5,950100.0],["2018-02-12",7.5,7.9,7.4,7.9,964200.0],["2018-02-13",7.8,7.83,7.68,7.8,850700.0],["2018-02-14",8.2,8.2,7.75,8.0,1157400.0],["2018-02-15",8.1,8.15,7.95,8.1,604900.0],["2018-02-16",8.05,8.2,7.65,7.75,671000.0],["2018-02-20",7.75,7.88,7.58,7.7,787900.0],["2018-02-21",7.75,7.85,7.6,7.65,478300.0],["2018-02-22",7.65,7.78,7.6,7.7,280700.0],["2018-02-23",7.7,7.85,7.7,7.75,322600.0],["2018-02-26",7.65,8.13,7.65,8.05,608300.0],["2018-02-27",8.05,8.2,7.9,7.9,249200.0],["2018-02-28",7.95,7.95,7.75,7.8,285100.0],["2018-03-01",7.8,8.0,7.7,7.9,516100.0],["2018-03-02",7.8,8.0,7.75,7.95,429300.0],["2018-03-05",7.95,8.15,7.85,8.05,377000.0],["2018-03-06",8.1,8.3,8.01,8.25,270200.0],["2018-03-07",8.1,8.45,8.0,8.4,372900.0],["2018-03-08",8.45,8.6,8.35,8.6,280900.0],["2018-03-09",8.65,8.8,8.55,8.8,448000.0],["2018-03-12",8.9,9.1,8.65,9.05,756500.0],["2018-03-13",9.15,9.3,8.95,9.2,1232900.0],["2018-03-14",9.2,9.3,8.95,9.2,1251800.0],["2018-03-15",9.3,9.3,9.0,9.1,372400.0],["2018-03-16",9.05,9.15,9.0,9.1,766200.0],["2018-03-19",9.0,9.03,8.75,8.95,434500.0],["2018-03-20",8.95,9.05,8.8,8.9,249300.0],["2018-03-21",8.9,9.15,8.8,9.05,290000.0],["2018-03-22",9.0,9.05,8.8,8.85,374700.0],["2018-03-23",8.85,8.85,8.2,8.25,552600.0],["2018-03-26",8.45,8.65,8.3,8.65,366100.0],["2018-03-27",8.7,8.75,8.05,8.1,468300.0],["2018-03-28",8.2,8.3,8.05,8.15,403300.0],["2018-03-29",8.2,8.4,7.95,8.25,554400.0],["2018-04-02",8.1,8.18,7.8,7.95,448500.0],["2018-04-03",8.0,8.15,7.9,8.1,342800.0],["2018-04-04",7.95,8.25,7.95,8.2,259100.0],["2018-04-05",8.3,8.4,8.15,8.2,298000.0],["2018-04-06",8.15,8.3,8.0,8.1,361800.0],["2018-04-09",8.1,8.3,7.98,8.05,213900.0],["2018-04-10",8.15,8.35,8.1,8.25,184900.0],["2018-04-11",8.2,8.38,8.15,8.35,179200.0],["2018-04-12",8.4,8.45,8.3,8.4,140500.0],["2018-04-13",8.4,8.5,8.15,8.3,399000.0],["2018-04-16",8.4,8.4,8.15,8.25,286500.0],["2018-04-17",8.25,8.35,8.1,8.1,561400.0],["2018-04-18",8.15,8.3,7.9,8.2,400900.0],["2018-04-19",8.15,8.2,7.7,7.75,582100.0],["2018-04-20",7.7,7.95,7.7,7.7,442300.0],["2018-04-23",7.75,7.88,7.65,7.7,301500.0],["2018-04-24",7.8,7.95,7.75,7.85,584000.0],["2018-04-25",7.85,8.0,7.75,7.85,607900.0],["2018-04-26",7.85,8.05,7.85,7.9,318700.0],["2018-04-27",7.9,8.0,7.7,7.8,349700.0],["2018-04-30",7.75,7.83,7.6,7.65,270600.0],["2018-05-01",7.65,7.85,7.65,7.85,290200.0],["2018-05-02",7.8,7.95,7.78,7.85,299100.0],["2018-05-03",7.85,7.9,7.7,7.8,246300.0],["2018-05-04",7.75,8.03,7.75,7.9,427200.0],["2018-05-07",7.95,8.07,7.8,8.0,209800.0],["2018-05-08",8.0,8.2,7.9,8.15,418100.0],["2018-05-09",8.15,8.4,8.1,8.15,331000.0],["2018-05-10",8.2,8.3,8.1,8.25,229500.0],["2018-05-11",8.2,8.2,8.0,8.0,249100.0],["2018-05-14",8.05,8.25,8.05,8.05,178500.0],["2018-05-15",8.05,8.1,7.9,8.0,222000.0],["2018-05-16",8.05,8.2,8.0,8.05,324300.0],["2018-05-17",8.05,8.5,8.05,8.4,361100.0],["2018-05-18",8.45,8.5,7.9,7.95,663800.0],["2018-05-21",8.0,8.45,8.0,8.45,555400.0],["2018-05-22",9.85,10.0,8.9,9.1,3173800.0],["2018-05-23",9.3,9.35,9.0,9.1,688000.0],["2018-05-24",9.05,9.3,8.9,9.25,1075400.0],["2018-05-25",9.3,9.48,9.2,9.25,537900.0],["2018-05-29",9.2,9.3,9.0,9.1,605600.0],["2018-05-30",9.1,9.2,8.9,8.9,691500.0],["2018-05-31",8.9,8.92,8.7,8.7,568900.0],["2018-06-01",8.7,8.9,8.55,8.85,713700.0],["2018-06-04",8.9,8.95,8.7,8.8,559100.0],["2018-06-05",8.75,9.05,8.75,8.95,468500.0],["2018-06-06",8.9,9.0,8.8,8.85,401200.0],["2018-06-07",8.85,8.9,8.63,8.65,316300.0],["2018-06-08",8.65,8.9,8.5,8.5,302600.0],["2018-06-11",8.5,8.7,8.4,8.55,424500.0],["2018-06-12",8.6,8.65,8.4,8.5,259100.0],["2018-06-13",8.55,8.75,8.35,8.45,471900.0],["2018-06-14",8.5,8.55,8.35,8.4,335500.0],["2018-06-15",8.4,8.4,8.25,8.3,687900.0],["2018-06-18",8.25,8.45,8.15,8.4,612700.0],["2018-06-19",8.3,8.45,8.25,8.35,301300.0],["2018-06-20",8.35,8.5,8.25,8.45,569900.0],["2018-06-21",8.45,8.55,8.35,8.45,458500.0],["2018-06-22",8.45,8.63,8.2,8.5,961700.0],["2018-06-25",8.4,8.4,8.0,8.05,471200.0],["2018-06-26",8.05,8.25,8.0,8.1,405200.0],["2018-06-27",8.1,8.18,7.8,7.85,467800.0],["2018-06-28",7.85,7.9,7.6,7.75,546700.0],["2018-06-29",7.85,8.05,7.85,7.98,260300.0],["2018-07-02",7.95,8.0,7.8,7.9,353500.0],["2018-07-03",7.95,8.0,7.85,7.9,166400.0],["2018-07-05",7.95,8.1,7.85,8.1,216800.0],["2018-07-06",8.05,8.4,8.05,8.3,356300.0],["2018-07-09",8.55,9.0,8.5,8.85,1005400.0],["2018-07-10",8.8,9.05,8.65,8.7,641500.0],["2018-07-11",8.7,8.8,8.45,8.45,377200.0],["2018-07-12",8.45,8.68,8.4,8.5,397000.0],["2018-07-13",8.55,8.65,8.45,8.45,285300.0],["2018-07-16",8.45,8.5,8.35,8.45,328600.0],["2018-07-17",8.4,8.65,8.4,8.6,326700.0],["2018-07-18",8.65,8.93,8.55,8.85,395500.0],["2018-07-19",8.75,8.9,8.75,8.8,327200.0],["2018-07-20",8.75,8.95,8.7,8.85,325900.0],["2018-07-23",8.8,8.9,8.6,8.85,479700.0],["2018-07-24",8.95,8.95,8.63,8.68,278300.0],["2018-07-25",8.75,8.75,8.5,8.65,293600.0],["2018-07-26",8.65,8.85,8.57,8.75,463100.0],["2018-07-27",8.8,8.9,8.68,8.7,299300.0],["2018-07-30",8.65,8.95,8.65,8.8,318900.0],["2018-07-31",8.9,9.2,8.9,9.0,451900.0],["2018-08-01",8.95,9.17,8.9,9.0,357000.0],["2018-08-02",9.0,9.2,9.0,9.05,255700.0],["2018-08-03",9.05,9.2,9.0,9.1,282600.0],["2018-08-06",9.05,9.2,8.9,9.1,321500.0],["2018-08-07",9.15,9.18,8.95,9.0,251400.0],["2018-08-08",9.0,9.14,8.9,9.1,337700.0],["2018-08-09",9.05,9.12,8.9,8.9,310800.0],["2018-08-10",8.9,8.9,8.7,8.7,252300.0],["2018-08-13",8.7,8.88,8.65,8.85,315700.0],["2018-08-14",8.85,8.93,8.7,8.75,260800.0],["2018-08-15",8.7,8.75,8.5,8.65,370000.0],["2018-08-16",8.7,8.78,8.57,8.65,260000.0],["2018-08-17",8.55,8.75,8.35,8.75,741500.0],["2018-08-20",8.75,8.8,8.55,8.65,448500.0],["2018-08-21",8.6,9.05,8.6,8.95,688600.0],["2018-08-22",9.6,10.15,9.31,10.1,2366600.0],["2018-08-23",10.25,10.35,9.8,10.3,989300.0],["2018-08-24",10.1,11.0,10.05,10.8,1067100.0],["2018-08-27",10.85,10.95,10.67,10.75,753900.0],["2018-08-28",10.75,10.95,10.55,10.6,839900.0],["2018-08-29",10.65,10.75,10.5,10.6,566500.0],["2018-08-30",10.55,10.8,10.45,10.75,437100.0],["2018-08-31",10.7,10.85,10.6,10.7,334600.0],["2018-09-04",10.6,10.7,10.45,10.65,284300.0],["2018-09-05",10.65,10.65,10.3,10.35,270200.0],["2018-09-06",10.3,10.4,9.95,10.0,471600.0],["2018-09-07",10.0,10.18,9.8,10.05,349700.0],["2018-09-10",10.15,10.15,9.75,9.85,245600.0],["2018-09-11",9.8,10.0,9.75,9.95,243700.0],["2018-09-12",9.9,9.9,9.65,9.8,247000.0],["2018-09-13",9.9,10.0,9.7,9.85,263200.0],["2018-09-14",9.9,10.1,9.8,9.9,324100.0],["2018-09-17",9.8,9.82,9.57,9.6,468500.0],["2018-09-18",9.65,9.87,9.55,9.6,305800.0],["2018-09-19",9.55,9.75,9.5,9.7,484800.0],["2018-09-20",9.8,9.95,9.75,9.9,394300.0],["2018-09-21",9.9,9.95,9.73,9.9,917100.0],["2018-09-24",9.8,9.85,9.6,9.7,287000.0],["2018-09-25",9.75,9.75,9.5,9.6,335600.0],["2018-09-26",9.55,9.75,9.5,9.57,273900.0],["2018-09-27",9.55,9.7,9.55,9.6,200300.0],["2018-09-28",9.6,9.9,9.6,9.85,268400.0],["2018-10-01",9.84,9.87,9.58,9.67,372000.0],["2018-10-02",9.63,9.77,9.52,9.57,238100.0],["2018-10-03",9.63,9.74,9.45,9.66,313500.0],["2018-10-04",9.62,9.63,9.5,9.52,352700.0],["2018-10-05",9.5,9.51,9.13,9.29,446300.0],["2018-10-08",9.23,9.44,9.15,9.23,355800.0],["2018-10-09",9.24,9.33,9.13,9.28,659400.0],["2018-10-10",9.23,9.39,9.03,9.17,648800.0],["2018-10-11",9.16,9.41,9.07,9.09,580200.0],["2018-10-12",9.26,9.35,9.15,9.21,533600.0],["2018-10-15",9.47,9.86,9.45,9.79,820000.0],["2018-10-16",9.86,10.2,9.81,10.19,603600.0],["2018-10-17",10.2,10.25,9.67,9.71,557000.0],["2018-10-18",9.67,9.78,9.42,9.67,410200.0],["2018-10-19",9.69,9.88,9.58,9.62,264600.0],["2018-10-22",9.75,9.81,9.47,9.53,313000.0],["2018-10-23",9.41,9.63,9.32,9.53,386200.0],["2018-10-24",9.48,9.58,9.2,9.21,519500.0],["2018-10-25",9.27,9.59,9.27,9.55,352200.0],["2018-10-26",9.4,9.68,9.27,9.46,367700.0],["2018-10-29",9.53,9.64,9.49,9.5,346900.0],["2018-10-30",9.5,9.79,9.37,9.71,232700.0],["2018-10-31",9.82,9.84,9.66,9.74,350000.0],["2018-11-01",9.8,10.09,9.8,10.07,383900.0],["2018-11-02",10.13,10.19,9.99,10.18,311900.0],["2018-11-05",10.21,10.21,9.95,10.14,320100.0],["2018-11-06",10.16,10.2,9.89,10.0,200900.0],["2018-11-07",10.05,10.07,9.88,9.98,230600.0],["2018-11-08",10.0,10.02,9.86,9.9,240300.0],["2018-11-09",9.89,9.89,9.5,9.66,325800.0],["2018-11-12",9.6,9.66,9.34,9.36,497800.0],["2018-11-13",9.44,9.61,9.44,9.45,424300.0],["2018-11-14",9.55,9.61,9.5,9.51,393900.0],["2018-11-15",9.51,9.86,9.51,9.85,216600.0],["2018-11-16",9.72,10.08,9.68,10.05,571500.0],["2018-11-19",9.96,9.96,9.5,9.61,238500.0],["2018-11-20",9.5,9.86,9.5,9.62,211400.0],["2018-11-21",9.65,9.79,9.64,9.65,133600.0],["2018-11-23",9.6,9.76,9.6,9.7,105100.0],["2018-11-26",9.81,9.85,9.62,9.7,266100.0],["2018-11-27",9.69,9.83,9.56,9.67,217400.0],["2018-11-28",9.73,9.88,9.51,9.87,292600.0],["2018-11-29",9.79,9.87,9.63,9.64,211600.0],["2018-11-30",9.59,9.71,9.47,9.7,389200.0],["2018-12-03",9.8,9.87,9.64,9.86,238200.0],["2018-12-04",9.81,9.85,9.34,9.35,640200.0],["2018-12-06",9.25,9.55,9.2,9.53,410100.0],["2018-12-07",9.58,9.58,9.05,9.06,440400.0],["2018-12-10",9.04,9.2,9.0,9.13,487200.0],["2018-12-11",9.28,9.66,9.22,9.58,569500.0],["2018-12-12",9.55,9.78,9.05,9.48,923500.0],["2018-12-13",9.51,10.23,9.51,10.02,2706900.0],["2018-12-14",10.01,10.23,9.93,10.1,1031000.0],["2018-12-17",10.02,10.11,9.83,9.88,632800.0],["2018-12-18",9.9,10.15,9.83,9.86,731300.0],["2018-12-19",9.84,9.84,9.28,9.35,571100.0],["2018-12-20",9.35,9.55,9.35,9.44,898400.0],["2018-12-21",9.46,9.55,9.05,9.18,1150600.0],["2018-12-24",9.1,9.47,9.01,9.17,351000.0],["2018-12-26",9.23,9.59,9.23,9.54,1000700.0],["2018-12-27",9.38,9.74,9.28,9.62,615300.0],["2018-12-28",9.69,9.88,9.63,9.69,737500.0],["2018-12-31",9.7,9.7,9.5,9.68,360800.0],["2019-01-02",9.6,9.88,9.6,9.78,994700.0],["2019-01-03",9.64,9.64,9.32,9.47,700300.0],["2019-01-04",9.63,9.74,9.58,9.68,1032800.0],["2019-01-07",9.74,9.88,9.61,9.85,685700.0],["2019-01-08",9.92,10.05,9.7,9.83,558200.0],["2019-01-09",9.92,10.45,9.92,10.4,2021600.0],["2019-01-10",10.37,10.51,10.21,10.38,755500.0],["2019-01-11",10.37,10.62,10.33,10.48,512400.0],["2019-01-14",10.46,10.55,10.23,10.45,691100.0],["2019-01-15",10.44,10.59,10.3,10.37,476600.0],["2019-01-16",10.44,10.55,10.35,10.43,491200.0],["2019-01-17",10.39,10.52,10.04,10.22,908300.0],["2019-01-18",10.27,10.41,10.15,10.27,635200.0],["2019-01-22",10.19,10.32,9.76,9.85,797600.0],["2019-01-23",9.88,10.09,9.73,9.88,490800.0],["2019-01-24",9.94,10.32,9.66,10.32,1038200.0],["2019-01-25",10.4,10.55,10.33,10.48,604800.0],["2019-01-28",10.32,10.7,10.29,10.52,396200.0],["2019-01-29",10.52,10.64,10.48,10.59,386200.0],["2019-01-30",10.65,10.84,10.62,10.75,329700.0],["2019-01-31",10.69,10.71,10.56,10.69,450100.0],["2019-02-01",10.67,10.92,10.67,10.78,439400.0],["2019-02-04",10.78,11.03,10.68,10.83,783600.0],["2019-02-05",10.84,10.84,10.67,10.72,353200.0],["2019-02-06",10.74,11.15,10.74,11.02,572900.0],["2019-02-07",10.96,10.99,10.76,10.77,514900.0],["2019-02-08",10.68,10.84,10.62,10.74,366200.0],["2019-02-11",10.61,10.91,10.61,10.9,370300.0],["2019-02-12",10.91,11.2,10.91,11.02,479200.0],["2019-02-13",11.02,11.34,11.02,11.27,502800.0],["2019-02-14",11.27,11.57,11.23,11.42,899000.0],["2019-02-15",11.45,11.58,11.38,11.43,683600.0],["2019-02-19",11.45,11.56,11.34,11.4,663600.0],["2019-02-20",11.41,11.44,11.29,11.37,675900.0],["2019-02-21",11.02,11.3,10.47,10.49,1814800.0],["2019-02-22",10.6,10.63,10.29,10.45,1314700.0],["2019-02-25",10.53,10.65,10.16,10.28,1080000.0],["2019-02-26",10.25,10.29,9.82,9.97,1731000.0],["2019-02-27",9.93,9.99,9.59,9.83,963600.0],["2019-02-28",9.78,9.89,9.58,9.81,941800.0],["2019-03-01",9.87,9.95,9.7,9.88,818600.0],["2019-03-04",9.9,10.1,9.87,9.93,1204400.0],["2019-03-05",9.93,10.04,9.73,9.78,605500.0],["2019-03-06",9.77,9.93,9.62,9.76,1148200.0],["2019-03-07",9.75,9.79,9.56,9.62,707300.0],["2019-03-08",9.58,9.8,9.52,9.59,794700.0],["2019-03-11",9.63,9.71,9.59,9.69,904300.0],["2019-03-12",9.71,9.79,9.34,9.43,793400.0],["2019-03-13",9.43,9.51,9.31,9.41,812800.0],["2019-03-14",9.39,9.42,9.14,9.17,547500.0],["2019-03-15",9.24,9.47,9.2,9.26,1186900.0],["2019-03-18",9.22,9.31,9.19,9.3,458600.0],["2019-03-19",9.33,9.46,9.33,9.38,507500.0],["2019-03-20",9.43,9.5,9.27,9.33,657800.0],["2019-03-21",9.33,9.49,9.33,9.44,705600.0],["2019-03-22",9.4,9.44,9.09,9.09,531600.0],["2019-03-25",9.08,9.3,9.02,9.25,543400.0],["2019-03-26",9.26,9.45,9.14,9.32,519100.0],["2019-03-27",9.3,9.41,9.16,9.29,373000.0],["2019-03-28",9.3,9.45,9.3,9.43,494000.0],["2019-03-29",9.5,9.66,9.42,9.45,835600.0],["2019-04-01",9.48,9.67,9.48,9.58,397800.0],["2019-04-02",9.6,9.63,9.49,9.56,301700.0],["2019-04-03",9.67,9.81,9.52,9.54,429500.0],["2019-04-04",9.55,9.59,9.44,9.56,521800.0],["2019-04-05",9.55,9.63,9.5,9.55,244100.0],["2019-04-08",9.52,9.67,9.51,9.65,227600.0],["2019-04-09",9.62,9.68,9.52,9.55,399000.0],["2019-04-10",9.55,9.59,9.46,9.53,442000.0],["2019-04-11",9.55,9.55,9.25,9.32,414800.0],["2019-04-12",9.4,9.4,9.19,9.21,345600.0],["2019-04-15",9.22,9.3,9.06,9.09,272600.0],["2019-04-16",9.11,9.41,9.11,9.31,563600.0],["2019-04-17",9.4,9.49,9.34,9.45,508600.0],["2019-04-18",9.42,9.48,9.33,9.38,221700.0],["2019-04-22",9.36,9.36,9.14,9.2,198700.0],["2019-04-23",9.27,9.41,9.16,9.4,492900.0],["2019-04-24",9.41,9.6,9.41,9.55,305700.0],["2019-04-25",9.6,9.6,9.32,9.37,270300.0],["2019-04-26",9.31,9.43,9.17,9.43,271900.0],["2019-04-29",9.4,9.48,9.34,9.43,195300.0],["2019-04-30",9.43,9.5,9.32,9.34,316400.0],["2019-05-01",9.4,9.48,9.3,9.32,650800.0],["2019-05-02",9.3,9.43,9.26,9.36,153600.0],["2019-05-03",9.38,9.61,9.37,9.6,169900.0],["2019-05-06",9.41,9.57,9.34,9.55,243400.0],["2019-05-07",9.47,9.58,9.42,9.56,348900.0],["2019-05-08",9.52,9.61,9.45,9.52,414300.0],["2019-05-09",9.45,9.45,9.22,9.4,321600.0],["2019-05-10",9.37,9.43,9.23,9.35,180100.0],["2019-05-13",9.2,9.2,8.85,8.95,542700.0],["2019-05-14",8.99,9.03,8.82,8.9,855600.0],["2019-05-15",8.83,8.92,8.8,8.84,415000.0],["2019-05-16",8.81,8.97,8.67,8.92,246600.0],["2019-05-17",8.82,8.95,8.69,8.7,262100.0],["2019-05-20",8.56,8.63,8.26,8.29,432800.0],["2019-05-21",8.4,8.51,8.35,8.46,928500.0],["2019-05-22",9.0,9.39,8.81,8.93,807500.0],["2019-05-23",8.58,8.66,8.14,8.35,641200.0],["2019-05-24",8.37,8.49,8.2,8.25,311600.0],["2019-05-28",8.26,8.51,8.26,8.32,431900.0],["2019-05-29",8.26,8.38,8.21,8.33,420000.0],["2019-05-30",8.38,8.51,8.31,8.43,380200.0],["2019-05-31",8.31,8.31,8.06,8.11,551500.0],["2019-06-03",8.08,8.23,8.05,8.14,506700.0],["2019-06-04",8.25,8.54,8.11,8.53,1065400.0],["2019-06-05",8.58,8.62,8.32,8.36,280400.0],["2019-06-06",8.38,8.47,8.34,8.44,259000.0],["2019-06-07",8.48,8.64,8.44,8.53,239500.0],["2019-06-10",8.57,8.72,8.16,8.69,361400.0],["2019-06-11",8.78,8.89,8.6,8.61,328600.0],["2019-06-12",8.52,8.61,8.44,8.56,362100.0],["2019-06-13",8.58,8.69,8.42,8.45,236100.0],["2019-06-14",8.36,8.36,8.19,8.19,228700.0],["2019-06-17",8.2,8.23,8.09,8.1,247700.0],["2019-06-18",8.15,8.38,8.12,8.25,575700.0],["2019-06-19",8.26,8.31,8.11,8.12,378800.0],["2019-06-20",8.21,8.34,8.21,8.29,386400.0],["2019-06-21",8.29,8.32,8.17,8.19,562800.0],["2019-06-24",8.19,8.28,7.99,8.04,345500.0],["2019-06-25",8.04,8.1,7.95,7.97,371600.0],["2019-06-26",8.06,8.18,8.06,8.14,253500.0],["2019-06-27",8.19,8.48,8.19,8.44,380900.0],["2019-06-28",8.47,8.59,8.16,8.2,911000.0],["2019-07-01",8.41,8.65,8.41,8.63,300700.0],["2019-07-02",8.6,8.61,8.41,8.45,163700.0],["2019-07-03",8.45,8.49,8.35,8.48,155100.0],["2019-07-05",8.44,8.53,8.31,8.49,162800.0],["2019-07-08",8.4,8.46,8.31,8.36,302600.0],["2019-07-09",8.29,8.33,8.16,8.29,432400.0],["2019-07-10",8.35,8.52,8.01,8.08,470800.0],["2019-07-11",8.11,8.19,8.01,8.13,245500.0],["2019-07-12",8.18,8.37,8.18,8.27,197100.0],["2019-07-15",8.3,8.37,8.16,8.32,188800.0],["2019-07-16",8.29,8.38,8.21,8.35,250600.0],["2019-07-17",8.37,8.51,8.25,8.46,389600.0],["2019-07-18",8.57,8.79,8.5,8.78,684500.0],["2019-07-19",8.74,8.88,8.7,8.75,365500.0],["2019-07-22",8.82,9.11,8.82,8.99,334300.0],["2019-07-23",9.05,9.83,8.99,9.82,1513000.0],["2019-07-24",9.83,10.26,9.8,9.97,909800.0],["2019-07-25",9.95,10.01,9.61,9.85,764100.0],["2019-07-26",9.9,9.95,9.64,9.77,326200.0],["2019-07-29",9.75,9.79,9.63,9.75,262000.0],["2019-07-30",9.66,9.73,9.47,9.62,626600.0],["2019-07-31",9.62,9.75,9.53,9.63,654700.0],["2019-08-01",9.63,10.02,9.41,9.51,428800.0],["2019-08-02",9.4,9.43,9.23,9.31,246800.0],["2019-08-05",9.18,9.18,8.77,8.86,423600.0],["2019-08-06",8.93,9.03,8.64,8.76,301900.0],["2019-08-07",8.65,9.04,8.65,8.93,308900.0],["2019-08-08",8.96,9.17,8.93,9.14,202000.0],["2019-08-09",9.08,9.08,8.87,8.93,212600.0],["2019-08-12",8.92,9.02,8.64,8.77,384700.0],["2019-08-13",8.78,9.08,8.68,8.96,220200.0],["2019-08-14",8.75,9.0,8.54,8.76,427500.0],["2019-08-15",8.82,8.82,8.56,8.59,193700.0],["2019-08-16",8.67,8.92,8.64,8.92,556700.0],["2019-08-19",9.1,9.37,9.1,9.32,511300.0],["2019-08-20",9.84,9.96,9.27,9.42,975700.0],["2019-08-21",9.46,9.74,9.41,9.73,530400.0],["2019-08-22",9.75,9.8,9.62,9.77,402700.0],["2019-08-23",9.66,9.73,9.4,9.42,331800.0],["2019-08-26",9.49,9.52,9.32,9.38,511200.0],["2019-08-27",9.41,9.45,9.28,9.28,384800.0],["2019-08-28",9.41,9.78,9.3,9.76,724700.0],["2019-08-29",9.86,10.57,9.85,10.29,784600.0],["2019-08-30",10.37,10.93,10.37,10.8,747000.0],["2019-09-03",10.7,10.82,10.52,10.73,663000.0],["2019-09-04",10.88,11.0,10.74,10.82,1047300.0],["2019-09-05",10.85,11.15,10.8,10.87,652500.0],["2019-09-06",10.95,11.03,10.69,10.71,345700.0],["2019-09-09",10.76,10.84,10.54,10.74,783300.0],["2019-09-10",10.77,10.99,10.62,10.92,724700.0],["2019-09-11",10.99,11.02,10.83,10.96,481300.0],["2019-09-12",10.99,11.15,10.78,11.08,486300.0],["2019-09-13",11.07,11.23,11.01,11.13,568800.0],["2019-09-16",11.0,11.13,10.88,11.01,282100.0],["2019-09-17",10.93,11.05,10.83,11.05,389500.0],["2019-09-18",11.02,11.1,10.82,10.94,274300.0],["2019-09-19",10.94,11.02,10.87,10.92,303400.0],["2019-09-20",10.92,11.0,10.69,10.74,709800.0],["2019-09-23",10.67,10.99,10.59,10.87,458300.0],["2019-09-24",10.91,11.07,10.9,10.96,528000.0],["2019-09-25",10.96,11.2,10.9,11.1,532000.0],["2019-09-26",11.12,11.43,11.11,11.3,633400.0],["2019-09-27",11.31,11.45,10.93,10.96,376500.0],["2019-09-30",10.97,11.0,10.76,10.88,506800.0],["2019-10-01",10.92,11.14,10.65,10.75,441600.0],["2019-10-02",10.68,10.8,10.58,10.66,434000.0],["2019-10-03",10.66,10.71,10.44,10.66,344800.0],["2019-10-04",10.71,10.85,10.63,10.85,271400.0],["2019-10-07",10.85,11.01,10.77,10.79,450000.0],["2019-10-08",10.67,10.72,10.53,10.54,320800.0],["2019-10-09",10.63,10.82,10.61,10.71,330800.0],["2019-10-10",10.77,10.96,10.72,10.74,230000.0],["2019-10-11",10.93,11.05,10.75,10.89,315700.0],["2019-10-14",10.9,10.93,10.8,10.88,277300.0],["2019-10-15",10.92,11.25,10.9,11.2,584700.0],["2019-10-16",11.2,11.4,11.13,11.33,958200.0],["2019-10-17",11.41,11.56,11.34,11.37,513400.0],["2019-10-18",11.3,11.42,11.2,11.32,287000.0],["2019-10-21",11.52,11.59,11.45,11.56,479700.0],["2019-10-22",11.6,11.86,11.52,11.78,403300.0],["2019-10-23",11.69,11.69,11.41,11.48,486300.0],["2019-10-24",11.6,11.9,11.58,11.75,497500.0],["2019-10-25",11.73,12.04,11.71,11.99,646900.0],["2019-10-28",12.12,12.5,12.01,12.47,660500.0],["2019-10-29",12.46,12.63,12.43,12.55,815900.0],["2019-10-30",12.58,12.58,11.99,12.0,455600.0],["2019-10-31",11.99,11.99,11.69,11.8,252600.0],["2019-11-01",11.81,11.97,11.78,11.95,363100.0],["2019-11-04",12.05,12.2,11.98,12.08,342700.0],["2019-11-05",12.12,12.37,12.12,12.32,299700.0],["2019-11-06",12.25,12.27,11.95,12.13,325500.0],["2019-11-07",12.3,12.34,11.97,11.98,382200.0],["2019-11-08",11.95,12.06,11.85,11.9,264800.0],["2019-11-11",11.8,12.02,11.72,11.96,334000.0],["2019-11-12",12.02,12.21,11.97,11.99,336000.0],["2019-11-13",11.91,12.17,11.88,12.06,300100.0],["2019-11-14",12.05,12.19,12.04,12.13,363400.0],["2019-11-15",12.26,12.49,12.26,12.37,391500.0],["2019-11-18",12.31,12.4,12.23,12.27,286700.0],["2019-11-19",12.32,12.37,12.23,12.26,458800.0],["2019-11-20",12.21,12.21,11.62,11.69,426200.0],["2019-11-21",11.68,11.69,11.35,11.46,329900.0],["2019-11-22",11.52,11.53,11.12,11.36,434100.0],["2019-11-25",11.41,11.98,11.4,11.89,591300.0],["2019-11-26",11.85,12.05,11.76,11.86,442200.0],["2019-11-27",11.88,12.12,11.85,12.03,289200.0],["2019-11-29",11.83,11.95,11.52,11.76,405100.0],["2019-12-02",11.79,11.83,11.63,11.66,488400.0],["2019-12-03",11.5,11.65,11.17,11.27,1141300.0],["2019-12-04",11.42,11.86,11.42,11.73,682300.0],["2019-12-05",11.76,12.09,11.76,12.05,433300.0],["2019-12-06",12.19,12.45,12.14,12.35,623700.0],["2019-12-09",12.34,12.41,12.12,12.22,473300.0],["2019-12-10",12.25,12.62,12.19,12.57,715800.0],["2019-12-11",13.8,15.48,13.8,15.13,5316300.0],["2019-12-12",15.54,16.75,15.12,16.28,2453300.0],["2019-12-13",16.28,16.45,15.63,15.94,1234000.0],["2019-12-16",16.12,16.45,15.48,15.6,1161200.0],["2019-12-17",15.74,15.74,15.33,15.64,1186000.0],["2019-12-18",15.63,16.13,15.63,15.85,914100.0],["2019-12-19",15.77,16.03,15.54,16.0,781200.0],["2019-12-20",16.02,16.21,15.64,15.8,1085700.0],["2019-12-23",15.84,16.13,15.66,16.12,915300.0],["2019-12-24",16.22,16.22,15.72,15.89,240600.0],["2019-12-26",15.9,16.16,15.87,16.14,482300.0],["2019-12-27",16.18,16.18,15.79,15.84,476200.0],["2019-12-30",15.94,16.1,15.73,15.93,387900.0],["2019-12-31",15.82,16.0,15.73,15.76,881100.0],["2020-01-02",16.0,16.01,15.4,15.58,738600.0],["2020-01-03",15.32,15.56,15.05,15.4,690200.0],["2020-01-06",15.2,15.35,14.79,14.83,635600.0],["2020-01-07",14.9,14.99,14.69,14.88,675500.0],["2020-01-08",14.83,15.36,14.72,15.16,656000.0],["2020-01-09",15.2,15.5,14.99,15.08,941600.0],["2020-01-10",15.09,15.27,14.98,15.14,699600.0],["2020-01-13",15.18,15.62,15.13,15.48,810600.0],["2020-01-14",15.43,15.91,15.35,15.66,773200.0],["2020-01-15",15.61,15.65,15.1,15.25,452500.0],["2020-01-16",15.34,15.55,15.24,15.29,846900.0],["2020-01-17",15.29,15.33,15.0,15.13,474600.0],["2020-01-21",15.06,15.22,14.84,15.04,607400.0],["2020-01-22",15.19,15.37,14.94,15.08,712900.0],["2020-01-23",15.05,15.14,14.95,15.05,472000.0],["2020-01-24",15.19,15.19,14.41,14.46,450300.0],["2020-01-27",14.04,14.17,13.82,13.85,904800.0],["2020-01-28",13.95,14.43,13.84,14.36,613400.0],["2020-01-29",14.36,14.36,13.5,13.55,543000.0],["2020-01-30",13.4,13.76,13.28,13.49,434100.0],["2020-01-31",13.32,13.62,12.68,12.78,598200.0],["2020-02-03",12.9,13.13,12.74,13.11,885900.0],["2020-02-04",13.4,13.52,13.28,13.34,644200.0],["2020-02-05",13.56,13.72,13.33,13.58,334300.0],["2020-02-06",13.6,13.69,13.3,13.43,446000.0],["2020-02-07",13.3,13.3,12.85,12.87,427900.0],["2020-02-10",13.74,14.78,13.54,14.76,1017700.0],["2020-02-11",14.88,15.33,14.65,15.04,1272200.0],["2020-02-12",15.22,15.55,15.03,15.35,805900.0],["2020-02-13",15.24,15.27,14.65,15.02,784400.0],["2020-02-14",15.06,15.18,14.76,14.82,433600.0],["2020-02-18",14.54,14.89,14.51,14.8,563900.0],["2020-02-19",14.86,15.0,14.48,14.79,471500.0],["2020-02-20",14.71,14.79,14.03,14.23,379500.0],["2020-02-21",14.14,14.14,13.61,13.67,407100.0],["2020-02-24",13.21,13.22,12.91,13.03,466500.0],["2020-02-25",13.15,13.15,12.5,12.62,672300.0],["2020-02-26",12.68,13.02,12.55,12.7,847100.0],["2020-02-27",12.36,12.67,11.98,12.35,930000.0],["2020-02-28",12.2,12.62,12.05,12.45,895300.0],["2020-03-02",12.51,13.1,12.32,13.05,909100.0],["2020-03-03",13.01,13.33,12.54,12.6,1428400.0],["2020-03-04",12.73,13.65,12.69,13.52,1373500.0],["2020-03-05",12.9,13.6,12.67,12.96,1324700.0],["2020-03-06",12.65,12.95,12.51,12.83,634000.0],["2020-03-09",11.88,12.75,11.77,12.16,725100.0],["2020-03-10",12.52,12.87,11.76,12.4,882400.0],["2020-03-11",12.02,12.3,11.36,11.42,560500.0],["2020-03-12",10.65,10.85,10.03,10.06,751800.0],["2020-03-13",10.67,11.15,9.93,10.27,1042700.0],["2020-03-16",9.0,10.07,8.98,8.99,757700.0],["2020-03-17",9.19,10.17,8.55,10.1,866100.0],["2020-03-18",9.34,9.8,8.36,8.57,726600.0],["2020-03-19",8.83,9.65,8.31,9.0,750700.0],["2020-03-20",9.18,10.21,8.84,9.44,1275600.0],["2020-03-23",9.68,10.1,9.34,9.74,574300.0],["2020-03-24",10.29,10.89,9.6,10.15,728200.0],["2020-03-25",10.21,10.6,9.66,10.02,1074000.0],["2020-03-26",10.11,10.86,9.99,10.74,676100.0],["2020-03-27",10.41,10.5,9.85,10.09,488300.0],["2020-03-30",10.27,10.55,9.93,10.22,589400.0],["2020-03-31",10.19,10.33,10.0,10.26,1032600.0],["2020-04-01",9.95,10.32,9.51,9.67,597600.0],["2020-04-02",9.58,10.02,9.4,9.9,502100.0],["2020-04-03",9.81,9.97,9.32,9.67,436300.0],["2020-04-06",10.07,10.68,10.04,10.63,370300.0],["2020-04-07",11.01,11.05,10.45,10.75,388900.0],["2020-04-08",11.01,11.36,10.88,11.24,550900.0],["2020-04-09",11.39,11.47,10.76,10.79,382300.0],["2020-04-13",10.73,10.95,10.47,10.87,278800.0],["2020-04-14",11.2,11.34,10.86,11.2,370800.0],["2020-04-15",10.85,10.91,10.47,10.78,343300.0],["2020-04-16",10.93,11.21,10.71,11.16,571600.0],["2020-04-17",11.34,11.53,11.09,11.21,465500.0],["2020-04-20",10.94,11.18,10.89,11.06,360700.0],["2020-04-21",10.8,10.92,10.36,10.52,375000.0],["2020-04-22",10.93,11.28,10.75,11.25,287000.0],["2020-04-23",11.26,11.36,10.98,11.2,345800.0],["2020-04-24",11.2,11.37,10.96,11.31,264900.0],["2020-04-27",11.48,11.92,11.44,11.78,496900.0],["2020-04-28",12.13,12.13,11.65,11.8,306000.0],["2020-04-29",12.17,12.79,11.97,12.67,509200.0],["2020-04-30",12.51,12.82,11.9,11.95,471400.0],["2020-05-01",11.51,11.93,11.18,11.35,299900.0],["2020-05-04",11.26,11.42,11.05,11.19,567100.0],["2020-05-05",11.6,11.8,11.26,11.35,485700.0],["2020-05-06",11.43,11.56,11.23,11.47,524000.0],["2020-05-07",11.63,11.79,11.49,11.77,529900.0],["2020-05-08",12.04,12.53,11.97,12.5,348300.0],["2020-05-11",12.29,12.42,12.01,12.04,305900.0],["2020-05-12",12.03,12.11,11.69,11.71,618900.0],["2020-05-13",11.67,11.72,11.08,11.29,380100.0],["2020-05-14",11.07,11.29,10.48,11.22,477000.0],["2020-05-15",11.05,11.23,10.78,11.09,551900.0],["2020-05-18",11.54,12.21,11.47,12.16,473000.0],["2020-05-19",12.05,12.82,12.02,12.45,540400.0],["2020-05-20",12.7,13.23,12.66,13.03,636000.0],["2020-05-21",13.0,13.06,12.49,12.59,475600.0],["2020-05-22",12.62,12.69,12.36,12.58,249000.0],["2020-05-26",13.05,13.32,13.01,13.14,676000.0],["2020-05-27",12.95,12.95,11.53,12.01,1445300.0],["2020-05-28",11.93,12.27,11.38,11.44,953700.0],["2020-05-29",11.4,12.02,11.33,11.99,699100.0],["2020-06-01",12.0,12.07,11.58,11.62,732700.0],["2020-06-02",11.7,11.91,11.44,11.76,450300.0],["2020-06-03",11.87,12.2,11.87,12.0,354300.0],["2020-06-04",11.94,12.39,11.73,12.29,539000.0],["2020-06-05",12.66,12.8,12.45,12.53,561900.0],["2020-06-08",12.62,12.77,12.35,12.67,423400.0],["2020-06-09",12.47,12.6,12.14,12.45,535400.0],["2020-06-10",12.53,12.57,12.13,12.15,382200.0],["2020-06-11",11.74,11.78,10.92,11.0,564300.0],["2020-06-12",11.39,11.54,11.01,11.28,627300.0],["2020-06-15",10.9,11.49,10.82,11.38,603500.0],["2020-06-16",11.73,11.99,11.4,11.67,624100.0],["2020-06-17",11.55,11.77,11.4,11.6,601600.0],["2020-06-18",11.57,11.7,11.18,11.36,581400.0],["2020-06-19",11.22,11.52,11.16,11.3,1113700.0],["2020-06-22",10.91,11.14,10.66,11.09,551700.0],["2020-06-23",11.22,11.42,11.09,11.22,627600.0],["2020-06-24",11.15,11.22,10.65,10.74,618300.0],["2020-06-25",10.69,10.9,10.55,10.87,767600.0],["2020-06-26",10.82,10.85,10.58,10.63,742300.0],["2020-06-29",10.75,10.82,10.6,10.71,698600.0],["2020-06-30",10.73,11.18,10.73,11.13,590900.0],["2020-07-01",11.1,11.25,10.95,10.96,434200.0],["2020-07-02",11.17,11.36,11.1,11.12,210900.0],["2020-07-06",11.36,11.54,11.17,11.46,409000.0],["2020-07-07",11.47,11.55,11.0,11.04,473200.0],["2020-07-08",11.1,11.19,10.83,11.19,496500.0],["2020-07-09",11.17,11.33,10.96,11.24,377400.0],["2020-07-10",11.34,11.38,11.03,11.15,277300.0],["2020-07-13",11.4,11.62,11.12,11.13,424200.0],["2020-07-14",11.12,11.21,10.97,11.19,232200.0],["2020-07-15",11.36,11.47,11.14,11.18,338900.0],["2020-07-16",11.04,11.13,10.93,11.11,237200.0],["2020-07-17",11.13,11.18,10.97,11.16,278600.0],["2020-07-20",11.15,11.35,11.06,11.33,216100.0],["2020-07-21",11.48,11.6,11.18,11.34,259600.0],["2020-07-22",11.34,11.48,11.22,11.47,332900.0],["2020-07-23",11.61,11.82,11.41,11.69,456900.0],["2020-07-24",11.55,11.56,11.37,11.39,431800.0],["2020-07-27",11.39,12.04,11.06,11.89,355200.0],["2020-07-28",11.75,11.77,11.57,11.59,236300.0],["2020-07-29",11.63,11.76,11.49,11.67,304800.0],["2020-07-30",11.59,11.87,11.55,11.83,208100.0],["2020-07-31",11.82,11.88,11.57,11.88,402700.0],["2020-08-03",11.93,12.21,11.82,12.17,311400.0],["2020-08-04",12.19,12.32,11.86,12.1,368800.0],["2020-08-05",12.18,12.18,11.8,11.93,253900.0],["2020-08-06",11.9,11.9,11.62,11.72,251100.0],["2020-08-07",11.68,11.8,11.52,11.73,337500.0],["2020-08-10",11.81,11.82,11.55,11.58,344600.0],["2020-08-11",11.65,11.88,11.44,11.5,457800.0],["2020-08-12",11.61,12.07,11.53,11.97,470300.0],["2020-08-13",11.93,11.93,11.58,11.8,238800.0],["2020-08-14",11.82,11.93,11.62,11.66,223700.0],["2020-08-17",11.7,11.85,11.6,11.78,327000.0],["2020-08-18",11.84,11.88,11.35,11.41,575700.0],["2020-08-19",11.37,11.38,11.17,11.21,315100.0],["2020-08-20",11.07,11.12,10.95,11.0,252700.0],["2020-08-21",10.94,10.94,10.6,10.71,637500.0],["2020-08-24",10.8,11.09,10.8,11.04,349200.0],["2020-08-25",11.02,11.19,11.02,11.16,380700.0],["2020-08-26",11.23,11.23,11.01,11.05,459700.0],["2020-08-27",11.01,11.01,10.52,10.53,944300.0],["2020-08-28",10.37,10.5,9.98,10.4,1249400.0],["2020-08-31",10.38,10.38,10.02,10.03,636600.0],["2020-09-01",10.0,10.14,9.97,10.06,1332900.0],["2020-09-02",10.1,10.55,10.03,10.45,856000.0],["2020-09-03",10.38,10.38,9.59,9.6,1318000.0],["2020-09-04",9.55,9.57,9.25,9.32,1363800.0],["2020-09-08",9.1,9.1,8.81,8.81,795700.0],["2020-09-09",8.88,8.98,8.64,8.76,666600.0],["2020-09-10",8.85,8.94,8.69,8.73,564000.0],["2020-09-11",9.35,9.44,8.92,8.92,690000.0],["2020-09-14",9.25,9.7,9.25,9.44,848700.0],["2020-09-15",9.45,9.66,9.33,9.58,585700.0],["2020-09-16",9.68,10.06,9.61,9.91,1015000.0],["2020-09-17",9.68,10.13,9.67,10.07,593600.0],["2020-09-18",10.16,10.34,9.95,10.16,1236700.0],["2020-09-21",9.89,10.02,9.73,9.85,602300.0],["2020-09-22",9.92,10.06,9.77,9.95,464800.0],["2020-09-23",9.94,10.07,9.65,9.66,466500.0],["2020-09-24",9.62,10.04,9.58,9.82,433300.0],["2020-09-25",9.77,9.87,9.63,9.8,468400.0],["2020-09-28",9.95,10.17,9.9,10.08,469300.0],["2020-09-29",10.08,10.24,10.05,10.11,397800.0],["2020-09-30",10.1,10.19,9.94,9.96,455400.0],["2020-10-01",10.05,10.23,10.05,10.19,517800.0],["2020-10-02",9.87,10.23,9.75,10.08,528600.0],["2020-10-05",10.16,10.29,10.04,10.27,381500.0],["2020-10-06",10.24,10.55,10.22,10.24,469300.0],["2020-10-07",10.32,10.53,10.32,10.46,350200.0],["2020-10-08",10.53,10.67,10.53,10.63,288600.0],["2020-10-09",10.64,10.85,10.64,10.78,294400.0],["2020-10-12",10.9,10.9,10.63,10.68,184700.0],["2020-10-13",10.66,10.8,10.51,10.69,236800.0],["2020-10-14",10.68,10.77,10.42,10.45,342400.0],["2020-10-15",10.34,10.52,10.23,10.51,239700.0],["2020-10-16",10.5,10.5,10.29,10.3,246500.0],["2020-10-19",10.38,10.52,10.14,10.34,249100.0],["2020-10-20",10.44,10.44,10.19,10.2,249200.0],["2020-10-21",10.16,10.34,10.14,10.21,256000.0],["2020-10-22",10.21,10.28,10.04,10.23,326700.0],["2020-10-23",10.24,10.39,10.24,10.36,209800.0],["2020-10-26",10.24,10.28,10.01,10.15,329400.0],["2020-10-27",10.19,10.19,9.87,9.92,351200.0],["2020-10-28",9.74,9.81,9.53,9.58,298400.0],["2020-10-29",9.56,10.01,9.4,9.95,436200.0],["2020-10-30",9.9,9.95,9.67,9.75,322700.0],["2020-11-02",9.86,10.15,9.86,10.13,349500.0],["2020-11-03",10.24,10.48,10.22,10.44,306300.0],["2020-11-04",10.46,10.46,10.15,10.34,625900.0],["2020-11-05",10.46,10.88,10.28,10.77,535400.0],["2020-11-06",10.77,10.9,10.68,10.78,460600.0],["2020-11-09",11.06,11.43,10.88,10.91,498100.0],["2020-11-10",10.79,11.1,10.76,11.02,350200.0],["2020-11-11",11.17,11.25,11.02,11.15,222100.0],["2020-11-12",11.14,11.14,10.95,11.05,312400.0],["2020-11-13",11.15,11.27,11.0,11.24,252200.0],["2020-11-16",11.36,11.59,11.3,11.47,326400.0],["2020-11-17",11.39,11.4,11.17,11.36,508000.0],["2020-11-18",11.38,11.4,11.18,11.2,217400.0],["2020-11-19",11.14,11.14,11.0,11.1,291900.0],["2020-11-20",11.01,11.24,11.01,11.1,247900.0],["2020-11-23",11.19,11.32,11.09,11.17,629800.0],["2020-11-24",11.27,11.41,11.0,11.33,699600.0],["2020-11-25",11.34,11.65,11.16,11.61,360600.0],["2020-11-27",11.62,11.79,11.62,11.68,180700.0],["2020-11-30",11.61,11.75,11.45,11.59,526200.0],["2020-12-01",11.68,11.96,11.62,11.92,458700.0],["2020-12-02",11.88,12.17,11.84,12.15,360200.0],["2020-12-03",12.2,12.31,12.05,12.26,349800.0],["2020-12-04",12.21,12.9,12.21,12.89,419300.0],["2020-12-07",13.0,13.27,12.87,13.14,506700.0],["2020-12-08",13.25,13.3,12.95,13.21,553200.0],["2020-12-09",10.56,11.27,10.1,11.11,2509400.0],["2020-12-10",10.86,11.2,10.85,11.11,1065600.0],["2020-12-11",11.01,11.49,11.01,11.25,676300.0],["2020-12-14",11.27,11.37,11.09,11.13,995600.0],["2020-12-15",11.32,11.32,10.88,11.27,1271800.0],["2020-12-16",11.32,11.52,10.98,11.02,606500.0],["2020-12-17",11.06,11.11,10.8,11.05,649500.0],["2020-12-18",11.0,11.42,11.0,11.18,2428900.0],["2020-12-21",10.97,11.1,10.9,11.02,504500.0],["2020-12-22",10.92,11.07,10.86,10.94,389800.0],["2020-12-23",10.93,11.07,10.69,10.72,750900.0],["2020-12-24",10.81,11.07,10.76,11.03,366200.0],["2020-12-28",11.08,11.35,11.08,11.16,418400.0],["2020-12-29",11.23,11.23,10.87,10.9,399800.0],["2020-12-30",10.91,11.12,10.82,11.07,256100.0],["2020-12-31",11.04,11.22,10.99,11.16,337300.0],["2021-01-04",11.19,11.4,10.89,10.97,674800.0],["2021-01-05",10.9,11.25,10.9,11.18,322000.0],["2021-01-06",11.33,11.65,11.17,11.62,777400.0],["2021-01-07",11.72,11.74,11.51,11.6,300200.0],["2021-01-08",11.81,11.81,11.36,11.46,337300.0],["2021-01-11",11.36,11.64,11.29,11.62,283100.0],["2021-01-12",11.67,11.8,11.57,11.69,317900.0],["2021-01-13",11.65,11.81,11.56,11.78,307100.0],["2021-01-14",11.98,12.52,11.97,12.34,356500.0],["2021-01-15",12.23,12.23,11.89,11.96,475300.0],["2021-01-19",11.96,12.32,11.96,12.27,536800.0],["2021-01-20",12.41,12.46,12.03,12.23,384800.0],["2021-01-21",12.23,12.25,11.98,12.13,461700.0],["2021-01-22",11.99,12.05,11.77,11.92,352600.0],["2021-01-25",11.95,11.97,11.57,11.83,305900.0],["2021-01-26",11.9,11.91,11.48,11.58,439600.0],["2021-01-27",11.29,11.44,10.95,11.18,555500.0],["2021-01-28",11.32,11.42,11.1,11.39,569000.0],["2021-01-29",11.42,11.42,11.05,11.1,522600.0],["2021-02-01",11.14,11.76,11.08,11.68,351000.0],["2021-02-02",11.87,11.97,11.55,11.92,271500.0],["2021-02-03",11.95,11.95,11.6,11.73,252400.0],["2021-02-04",11.72,12.06,11.51,12.04,267600.0],["2021-02-05",12.15,12.22,11.82,12.09,332400.0],["2021-02-08",12.09,12.56,12.09,12.54,497600.0],["2021-02-09",12.53,12.71,12.39,12.55,532400.0],["2021-02-10",12.55,12.84,12.42,12.47,367100.0],["2021-02-11",12.5,13.22,12.48,13.08,501900.0],["2021-02-12",13.05,13.29,12.87,13.27,366700.0],["2021-02-16",13.44,13.44,13.0,13.07,325700.0],["2021-02-17",13.02,13.23,12.77,13.2,374900.0],["2021-02-18",13.06,13.17,12.81,12.91,246200.0],["2021-02-19",13.07,13.36,13.07,13.33,289600.0],["2021-02-22",13.27,13.35,12.99,13.01,415000.0],["2021-02-23",13.01,13.11,12.57,12.94,540100.0],["2021-02-24",13.04,13.47,12.66,13.38,917000.0],["2021-02-25",12.78,13.21,12.06,12.09,1324800.0],["2021-02-26",12.05,12.35,11.78,11.91,751000.0],["2021-03-01",12.01,12.21,11.79,12.17,453400.0],["2021-03-02",12.12,12.15,11.8,11.82,436300.0],["2021-03-03",11.9,12.05,11.7,11.7,374500.0],["2021-03-04",11.68,11.75,11.21,11.48,844300.0],["2021-03-05",11.7,11.82,11.36,11.78,467400.0],["2021-03-08",11.79,11.96,11.59,11.6,458400.0],["2021-03-09",11.86,12.17,11.71,12.03,530500.0],["2021-03-10",12.25,12.34,11.87,12.02,514200.0],["2021-03-11",12.27,12.3,11.93,12.04,459100.0],["2021-03-12",11.95,12.07,11.76,12.01,354300.0],["2021-03-15",12.01,12.18,11.82,12.17,423400.0],["2021-03-16",12.28,12.43,12.07,12.19,450700.0],["2021-03-17",12.11,12.32,11.92,12.27,335900.0],["2021-03-18",12.1,12.52,11.87,11.94,596600.0],["2021-03-19",11.95,12.75,11.85,12.18,2426300.0],["2021-03-22",12.33,12.44,12.08,12.19,418000.0],["2021-03-23",12.1,12.12,11.59,11.64,468100.0],["2021-03-24",11.88,12.19,11.72,11.74,359700.0],["2021-03-25",11.59,12.03,11.37,11.96,580900.0],["2021-03-26",12.06,12.62,12.03,12.6,537700.0],["2021-03-29",12.47,12.63,12.08,12.23,471500.0],["2021-03-30",12.15,12.54,12.13,12.49,336500.0],["2021-03-31",12.6,12.93,12.51,12.86,1002800.0],["2021-04-01",13.03,13.09,12.92,13.07,543400.0],["2021-04-05",13.22,13.43,13.12,13.34,675800.0],["2021-04-06",13.28,13.56,13.28,13.38,355900.0],["2021-04-07",13.42,13.56,13.14,13.19,381500.0],["2021-04-08",13.26,13.31,13.05,13.19,233400.0],["2021-04-09",13.06,13.19,12.97,13.04,406100.0],["2021-04-12",13.02,13.09,12.82,12.83,306300.0],["2021-04-13",12.85,12.88,12.56,12.59,453500.0],["2021-04-14",12.57,12.81,12.57,12.72,445700.0],["2021-04-15",12.86,12.86,12.49,12.68,500200.0],["2021-04-16",12.71,12.78,12.55,12.71,385700.0],["2021-04-19",12.59,12.66,12.14,12.3,871600.0],["2021-04-20",12.22,12.23,11.85,11.99,789600.0],["2021-04-21",12.03,12.34,11.97,12.3,401300.0],["2021-04-22",12.33,12.35,12.07,12.15,274300.0],["2021-04-23",12.23,12.75,12.23,12.7,515800.0],["2021-04-26",12.71,13.04,12.68,12.96,352500.0],["2021-04-27",13.05,13.09,12.87,12.97,295000.0],["2021-04-28",12.99,13.02,12.89,12.99,245400.0],["2021-04-29",13.16,13.2,12.9,13.0,248900.0],["2021-04-30",12.78,13.3,12.66,12.7,602400.0],["2021-05-03",12.79,12.98,12.76,12.94,550100.0],["2021-05-04",12.88,12.88,12.52,12.64,434700.0],["2021-05-05",12.77,12.88,12.66,12.74,338900.0],["2021-05-06",12.74,12.83,12.5,12.73,447500.0],["2021-05-07",12.82,13.22,12.74,13.2,414600.0],["2021-05-10",13.24,13.26,12.93,12.96,641700.0],["2021-05-11",12.67,12.84,12.36,12.61,359500.0],["2021-05-12",12.4,12.53,11.93,11.94,415800.0],["2021-05-13",12.11,12.53,12.09,12.47,457500.0],["2021-05-14",12.67,12.93,12.48,12.91,275700.0],["2021-05-17",12.78,12.91,12.58,12.88,339500.0],["2021-05-18",12.98,13.09,12.84,12.87,261000.0],["2021-05-19",12.61,13.21,12.53,13.1,377900.0],["2021-05-20",13.19,13.39,13.05,13.35,440400.0],["2021-05-21",13.46,13.58,13.37,13.42,304700.0],["2021-05-24",13.5,13.64,13.47,13.57,523300.0],["2021-05-25",13.71,13.74,13.14,13.16,629700.0],["2021-05-26",13.16,13.48,12.27,13.0,1022200.0],["2021-05-27",13.15,13.68,13.15,13.57,737200.0],["2021-05-28",13.59,13.67,13.41,13.54,351300.0],["2021-06-01",13.56,13.56,12.47,13.05,822600.0],["2021-06-02",13.06,13.22,13.0,13.05,267300.0],["2021-06-03",12.89,13.04,12.72,12.97,389300.0],["2021-06-04",13.05,13.29,13.02,13.23,233700.0],["2021-06-07",13.25,13.25,13.1,13.16,239200.0],["2021-06-08",13.26,13.28,13.06,13.21,233500.0],["2021-06-09",13.27,13.35,13.09,13.18,271800.0],["2021-06-10",13.26,13.42,13.25,13.35,305900.0],["2021-06-11",13.35,13.47,13.19,13.44,262500.0],["2021-06-14",13.39,13.5,13.39,13.47,378700.0],["2021-06-15",13.72,14.56,13.7,14.31,1105400.0],["2021-06-16",14.35,14.54,14.28,14.32,508200.0],["2021-06-17",14.36,14.42,13.97,14.17,340300.0],["2021-06-18",13.89,14.06,13.23,13.27,1051100.0],["2021-06-21",13.36,13.57,13.25,13.48,528900.0],["2021-06-22",13.47,13.54,13.34,13.45,321300.0],["2021-06-23",13.52,13.57,13.28,13.28,702800.0],["2021-06-24",13.38,13.57,13.28,13.54,220200.0],["2021-06-25",13.62,13.72,13.48,13.49,742100.0],["2021-06-28",13.5,13.65,13.42,13.5,249400.0],["2021-06-29",13.47,13.59,13.38,13.4,146000.0],["2021-06-30",13.32,13.41,13.14,13.21,219600.0],["2021-07-01",13.22,13.27,13.02,13.04,231800.0],["2021-07-02",13.1,13.12,12.85,12.99,383800.0],["2021-07-06",12.97,13.03,12.62,12.64,254700.0],["2021-07-07",12.64,12.8,12.26,12.33,293300.0],["2021-07-08",12.08,12.16,11.65,11.96,465300.0],["2021-07-09",12.06,12.3,11.98,12.27,209300.0],["2021-07-12",12.28,12.4,12.17,12.39,204000.0],["2021-07-13",12.33,13.11,12.11,12.97,1753000.0],["2021-07-14",13.19,13.36,12.88,12.91,576600.0],["2021-07-15",12.91,13.93,12.75,13.01,1426400.0],["2021-07-16",13.12,13.21,12.7,12.73,368600.0],["2021-07-19",12.56,12.82,12.34,12.72,527900.0],["2021-07-20",12.83,13.25,12.72,13.08,459000.0],["2021-07-21",13.12,13.52,13.12,13.51,244200.0],["2021-07-22",13.47,13.52,13.1,13.22,221600.0],["2021-07-23",13.29,13.39,13.11,13.31,234500.0],["2021-07-26",13.31,13.5,13.2,13.39,189800.0],["2021-07-27",13.27,13.27,12.77,13.16,271000.0],["2021-07-28",13.23,13.39,13.12,13.27,299500.0],["2021-07-29",13.36,13.44,13.19,13.43,202300.0],["2021-07-30",13.3,13.5,13.21,13.37,244000.0],["2021-08-02",13.44,13.62,13.39,13.43,314400.0],["2021-08-03",13.48,13.54,13.33,13.51,472600.0],["2021-08-04",13.45,13.61,13.39,13.4,334200.0],["2021-08-05",13.48,13.77,13.44,13.64,290300.0],["2021-08-06",13.66,13.77,13.49,13.62,223400.0],["2021-08-09",13.66,13.66,13.49,13.51,164800.0],["2021-08-10",13.25,13.53,13.22,13.5,279000.0],["2021-08-11",13.49,13.61,13.32,13.58,194600.0],["2021-08-12",13.59,13.59,13.24,13.28,230000.0],["2021-08-13",13.01,13.4,13.0,13.23,201700.0],["2021-08-16",13.14,13.37,13.07,13.27,253300.0],["2021-08-17",13.19,13.19,12.89,12.99,249300.0],["2021-08-18",12.97,13.31,12.93,12.99,235800.0],["2021-08-19",12.86,13.08,12.8,13.06,244900.0],["2021-08-20",12.94,13.32,12.81,13.25,464900.0],["2021-08-23",13.35,13.57,13.13,13.34,329600.0],["2021-08-24",13.37,13.69,13.37,13.61,307200.0],["2021-08-25",14.0,14.31,13.42,13.57,479500.0],["2021-08-26",13.84,14.25,13.6,14.19,494600.0],["2021-08-27",14.25,14.7,14.06,14.42,738600.0],["2021-08-30",14.5,14.76,14.39,14.66,591200.0],["2021-08-31",14.54,15.09,13.96,15.07,803600.0],["2021-09-01",15.05,15.15,14.66,14.75,380800.0],["2021-09-02",14.6,14.99,14.6,14.81,349700.0],["2021-09-03",14.81,14.85,14.47,14.55,477500.0],["2021-09-07",14.53,14.55,14.26,14.49,322800.0],["2021-09-08",14.48,14.49,14.03,14.23,412000.0],["2021-09-09",14.01,14.6,14.01,14.49,543300.0],["2021-09-10",14.6,14.72,13.92,14.01,411500.0],["2021-09-13",14.26,14.26,13.8,14.12,478300.0],["2021-09-14",14.17,14.17,13.91,13.96,295900.0],["2021-09-15",13.91,14.14,13.82,14.14,292800.0],["2021-09-16",14.13,14.32,13.88,14.22,292900.0],["2021-09-17",14.25,14.29,13.85,14.02,1327400.0],["2021-09-20",13.78,14.21,13.48,13.75,378900.0],["2021-09-21",13.82,14.05,13.62,13.78,250600.0],["2021-09-22",13.9,14.05,13.89,13.98,172000.0],["2021-09-23",14.01,14.3,13.98,14.16,350100.0],["2021-09-24",14.1,14.29,14.02,14.1,279700.0],["2021-09-27",14.08,14.44,14.04,14.2,301100.0],["2021-09-28",14.09,14.09,13.71,13.81,309900.0],["2021-09-29",13.83,13.92,13.5,13.56,397800.0],["2021-09-30",13.61,13.84,13.61,13.63,396700.0],["2021-10-01",13.71,13.83,13.55,13.63,280800.0],["2021-10-04",13.6,13.62,13.34,13.52,308400.0],["2021-10-05",13.57,13.69,13.44,13.48,233900.0],["2021-10-06",13.34,13.5,13.13,13.24,316300.0],["2021-10-07",13.37,13.61,13.37,13.45,376200.0],["2021-10-08",13.51,13.59,13.34,13.34,170200.0],["2021-10-11",13.29,13.56,13.29,13.41,180000.0],["2021-10-12",13.48,13.52,13.2,13.31,214400.0],["2021-10-13",13.33,13.38,13.11,13.16,163700.0],["2021-10-14",13.35,13.4,13.28,13.35,213100.0],["2021-10-15",13.58,13.58,13.15,13.18,278000.0],["2021-10-18",13.1,13.18,12.73,12.85,324900.0],["2021-10-19",12.65,12.75,12.18,12.31,783800.0],["2021-10-20",12.27,12.53,12.24,12.49,388300.0],["2021-10-21",12.42,12.49,12.26,12.39,276800.0],["2021-10-22",12.49,12.64,12.26,12.26,232700.0],["2021-10-25",12.25,12.49,12.25,12.34,227500.0],["2021-10-26",12.38,12.59,12.35,12.4,324000.0],["2021-10-27",12.35,12.54,12.33,12.38,206100.0],["2021-10-28",12.48,12.81,12.48,12.79,371100.0],["2021-10-29",12.77,12.99,12.74,12.99,357900.0],["2021-11-01",13.0,13.61,12.95,13.58,519200.0],["2021-11-02",13.58,13.67,13.47,13.49,254100.0],["2021-11-03",13.42,13.78,13.42,13.67,205500.0],["2021-11-04",13.78,13.82,13.59,13.79,174100.0],["2021-11-05",13.9,14.24,13.82,14.11,246600.0],["2021-11-08",14.14,14.26,13.99,14.05,235000.0],["2021-11-09",14.08,14.25,13.97,14.19,264400.0],["2021-11-10",14.02,14.27,13.96,14.15,268100.0],["2021-11-11",14.2,14.48,14.2,14.45,264600.0],["2021-11-12",14.53,14.57,14.26,14.28,327300.0],["2021-11-15",14.34,14.41,14.2,14.39,281300.0],["2021-11-16",14.34,14.37,14.14,14.24,374500.0],["2021-11-17",14.22,14.24,13.95,14.01,402000.0],["2021-11-18",14.06,14.06,13.85,14.04,282700.0],["2021-11-19",13.91,14.2,13.88,14.06,164300.0],["2021-11-22",14.07,14.34,13.92,13.92,364000.0],["2021-11-23",13.91,14.09,13.8,13.9,282900.0],["2021-11-24",13.77,13.92,13.53,13.88,163500.0],["2021-11-26",13.5,13.83,13.31,13.47,213000.0],["2021-11-29",13.62,13.73,13.46,13.56,337700.0],["2021-11-30",13.48,13.6,13.16,13.21,461400.0],["2021-12-01",13.43,13.93,13.39,13.41,348000.0],["2021-12-02",13.41,13.71,13.41,13.62,364400.0],["2021-12-03",13.66,13.89,13.64,13.76,256600.0],["2021-12-06",13.89,13.89,13.5,13.7,363500.0],["2021-12-07",13.8,14.42,13.71,14.22,531000.0],["2021-12-08",15.58,18.0,15.58,17.91,4456300.0],["2021-12-09",17.78,18.25,17.31,17.61,1602900.0],["2021-12-10",17.62,17.71,16.75,17.05,1068900.0],["2021-12-13",17.16,17.27,16.35,16.42,831100.0],["2021-12-14",16.34,16.63,16.17,16.49,549400.0],["2021-12-15",16.59,17.96,16.36,17.94,1195100.0],["2021-12-16",18.13,18.18,17.16,17.3,817900.0],["2021-12-17",17.2,17.63,17.01,17.14,2062200.0],["2021-12-20",16.75,17.19,16.47,17.15,571800.0],["2021-12-21",17.34,17.72,17.29,17.63,480100.0],["2021-12-22",17.57,17.93,17.39,17.82,410100.0],["2021-12-23",17.85,18.57,17.8,18.51,679900.0],["2021-12-27",18.75,19.4,18.48,19.31,817100.0],["2021-12-28",19.33,19.37,18.89,19.0,470400.0],["2021-12-29",19.04,19.32,18.7,19.24,392900.0],["2021-12-30",19.25,19.37,19.06,19.12,417400.0],["2021-12-31",19.0,19.24,18.81,18.85,395400.0],["2022-01-03",18.98,19.32,18.74,19.28,727900.0],["2022-01-04",19.31,19.34,18.69,19.2,702700.0],["2022-01-05",19.24,19.93,18.96,19.0,1106400.0],["2022-01-06",18.95,19.46,18.13,19.26,592500.0],["2022-01-07",19.2,19.25,18.54,18.55,497900.0],["2022-01-10",18.29,18.48,18.04,18.47,449200.0],["2022-01-11",18.29,18.88,18.23,18.73,586300.0],["2022-01-12",18.92,19.57,18.79,18.98,664600.0],["2022-01-13",19.17,19.5,18.7,18.74,447700.0],["2022-01-14",18.67,19.8,18.63,19.79,705700.0],["2022-01-18",19.57,19.7,18.2,18.22,654500.0],["2022-01-19",18.44,18.74,18.05,18.09,1107600.0],["2022-01-20",18.25,18.36,17.36,17.36,546300.0],["2022-01-21",16.45,18.03,16.41,17.49,697300.0],["2022-01-24",17.78,17.88,17.01,17.87,549200.0],["2022-01-25",17.38,17.64,16.91,16.99,409700.0],["2022-01-26",17.32,17.98,17.09,17.34,507400.0],["2022-01-27",17.41,17.66,16.79,16.88,552900.0],["2022-01-28",16.81,17.34,16.43,17.34,373000.0],["2022-01-31",17.38,17.88,17.21,17.88,574200.0],["2022-02-01",18.08,18.25,17.77,18.02,610500.0],["2022-02-02",18.24,18.47,17.87,18.17,677900.0],["2022-02-03",17.82,18.1,17.47,17.53,376800.0],["2022-02-04",17.42,17.89,17.29,17.77,356500.0],["2022-02-07",17.82,18.18,17.57,17.73,454400.0],["2022-02-08",17.78,18.52,17.65,18.48,590900.0],["2022-02-09",18.67,18.97,18.38,18.71,551100.0],["2022-02-10",18.3,19.27,18.14,18.43,704700.0],["2022-02-11",18.36,18.62,17.57,17.73,522500.0],["2022-02-14",17.74,18.18,17.57,17.85,402400.0],["2022-02-15",18.11,18.89,18.11,18.82,574200.0],["2022-02-16",18.64,19.04,18.4,18.96,429600.0],["2022-02-17",18.81,18.9,18.55,18.72,395800.0],["2022-02-18",18.71,18.74,18.07,18.35,407600.0],["2022-02-22",18.13,18.98,17.9,18.57,1039200.0],["2022-02-23",20.24,20.3,16.81,17.26,2056800.0],["2022-02-24",16.83,19.05,16.69,19.02,1257100.0],["2022-02-25",19.03,19.1,18.53,18.77,859800.0],["2022-02-28",18.76,18.78,18.09,18.42,929900.0],["2022-03-01",18.39,18.69,17.54,17.75,655000.0],["2022-03-02",17.91,18.64,17.91,18.49,610700.0],["2022-03-03",18.72,18.74,18.28,18.65,571700.0],["2022-03-04",18.34,18.64,17.87,18.1,619000.0],["2022-03-07",18.17,18.36,16.98,17.04,595500.0],["2022-03-08",17.08,17.57,16.78,17.04,509300.0],["2022-03-09",17.59,17.81,17.43,17.6,291100.0],["2022-03-10",17.21,17.56,16.96,17.51,548000.0],["2022-03-11",17.69,17.78,16.98,17.07,412900.0],["2022-03-14",17.01,17.12,15.86,16.25,718500.0],["2022-03-15",16.41,16.49,15.98,16.37,625100.0],["2022-03-16",16.67,17.16,16.64,17.08,735100.0],["2022-03-17",17.07,17.3,16.88,17.18,361900.0],["2022-03-18",17.07,17.74,16.95,17.56,935800.0],["2022-03-21",17.6,17.87,17.29,17.56,398000.0],["2022-03-22",17.56,17.76,17.38,17.52,364300.0],["2022-03-23",17.47,17.7,17.15,17.18,362600.0],["2022-03-24",17.37,17.82,17.07,17.78,331600.0],["2022-03-25",17.97,18.4,17.94,18.36,602800.0],["2022-03-28",18.36,18.45,17.77,18.2,564100.0],["2022-03-29",18.37,18.8,17.96,18.28,533900.0],["2022-03-30",18.15,18.33,17.54,17.6,324200.0],["2022-03-31",17.61,17.76,16.9,16.97,1147100.0],["2022-04-01",17.0,17.23,16.48,16.58,573300.0],["2022-04-04",16.58,16.79,16.37,16.57,481900.0],["2022-04-05",16.5,16.55,15.69,15.75,488100.0],["2022-04-06",15.57,15.66,15.15,15.17,822900.0],["2022-04-07",15.22,15.42,14.81,14.99,573700.0],["2022-04-08",14.8,14.98,14.48,14.51,655400.0],["2022-04-11",15.1,15.4,14.94,15.05,1200100.0],["2022-04-12",15.29,15.93,15.29,15.72,653300.0],["2022-04-13",15.72,16.08,15.7,15.91,512000.0],["2022-04-14",15.96,16.13,15.62,15.64,356100.0],["2022-04-18",15.54,15.83,15.45,15.66,469200.0],["2022-04-19",15.75,16.0,15.67,15.9,339000.0],["2022-04-20",16.13,16.15,15.77,15.84,353500.0],["2022-04-21",16.03,16.09,15.48,15.63,445400.0],["2022-04-22",15.62,15.74,15.27,15.33,228300.0],["2022-04-25",15.14,15.59,15.08,15.57,515800.0],["2022-04-26",15.41,15.41,15.02,15.1,319000.0],["2022-04-27",14.98,15.36,14.85,14.97,453700.0],["2022-04-28",15.22,15.59,14.9,15.56,905100.0],["2022-04-29",15.45,15.68,14.93,14.99,535900.0],["2022-05-02",14.92,15.32,14.71,15.26,634200.0],["2022-05-03",15.24,15.5,15.1,15.41,295000.0],["2022-05-04",15.46,16.17,15.24,16.11,333200.0],["2022-05-05",15.89,15.95,15.08,15.41,311200.0],["2022-05-06",15.25,15.62,15.11,15.29,367600.0],["2022-05-09",14.99,15.12,14.6,14.84,438700.0],["2022-05-10",15.17,15.31,14.55,15.04,483200.0],["2022-05-11",14.96,15.37,14.9,14.92,374400.0],["2022-05-12",14.77,14.98,14.37,14.72,360200.0],["2022-05-13",15.02,15.58,14.73,15.42,344300.0],["2022-05-16",15.37,15.52,15.17,15.39,489800.0],["2022-05-17",15.77,16.22,15.57,16.1,403800.0],["2022-05-18",15.96,16.03,15.15,15.41,403100.0],["2022-05-19",15.32,15.64,15.26,15.32,450100.0],["2022-05-20",15.65,15.65,14.67,15.16,374200.0],["2022-05-23",15.23,15.64,15.17,15.4,364700.0],["2022-05-24",15.23,15.27,14.62,15.04,1177000.0],["2022-05-25",16.87,18.2,15.48,17.86,2931900.0],["2022-05-26",18.32,20.56,18.15,20.06,2535100.0],["2022-05-27",19.95,21.17,19.65,21.17,1815500.0],["2022-05-31",21.39,22.11,20.9,21.74,2155000.0],["2022-06-01",21.91,22.17,21.02,21.61,1266900.0],["2022-06-02",21.95,22.74,21.8,22.59,1217900.0],["2022-06-03",22.23,22.34,21.54,22.11,779400.0],["2022-06-06",22.82,22.89,22.32,22.44,684900.0],["2022-06-07",22.26,22.96,21.92,22.88,851900.0],["2022-06-08",22.75,23.04,21.71,21.95,690700.0],["2022-06-09",21.8,22.32,21.33,21.67,581400.0],["2022-06-10",21.2,21.61,20.88,21.25,546100.0],["2022-06-13",20.54,21.03,19.8,19.87,1103500.0],["2022-06-14",20.1,20.52,19.77,20.48,796500.0],["2022-06-15",20.51,21.12,19.75,20.84,872800.0],["2022-06-16",20.21,20.31,18.76,18.94,840200.0],["2022-06-17",19.02,19.59,18.64,19.15,1306800.0],["2022-06-21",19.56,20.81,19.43,20.43,986200.0],["2022-06-22",20.0,20.36,19.68,19.76,785500.0],["2022-06-23",20.08,20.15,18.89,19.08,835400.0],["2022-06-24",19.42,20.43,19.15,20.34,2287000.0],["2022-06-27",20.65,21.8,20.36,21.4,2401700.0],["2022-06-28",21.75,21.75,19.13,19.34,1997400.0],["2022-06-29",19.1,19.11,18.32,19.11,1157600.0],["2022-06-30",18.86,19.73,18.43,19.48,907200.0],["2022-07-01",19.08,19.27,17.6,18.09,1346900.0],["2022-07-05",17.7,18.05,17.28,17.73,871200.0],["2022-07-06",17.72,17.97,17.22,17.61,490700.0],["2022-07-07",17.84,18.57,17.84,18.28,551500.0],["2022-07-08",18.13,18.78,18.06,18.74,507200.0],["2022-07-11",18.5,18.68,18.24,18.3,343500.0],["2022-07-12",18.35,19.02,18.21,18.72,597900.0],["2022-07-13",18.41,19.07,18.27,19.02,437600.0],["2022-07-14",18.84,19.3,18.19,18.91,369500.0],["2022-07-15",19.31,19.33,18.7,19.28,448200.0],["2022-07-18",19.51,19.92,19.25,19.49,629700.0],["2022-07-19",19.72,20.68,19.67,20.64,823700.0],["2022-07-20",20.67,21.82,20.66,21.56,1218700.0],["2022-07-21",21.43,22.35,21.26,22.34,891200.0],["2022-07-22",22.34,22.36,21.27,21.69,793400.0],["2022-07-25",21.94,21.99,21.28,21.79,493400.0],["2022-07-26",21.69,22.11,21.46,21.77,566700.0],["2022-07-27",22.0,23.4,21.87,23.21,1117200.0],["2022-07-28",23.24,23.45,22.26,23.28,1067800.0],["2022-07-29",23.08,23.86,22.52,23.81,1119300.0],["2022-08-01",23.75,24.45,23.3,23.94,1249200.0],["2022-08-02",23.78,24.3,23.46,23.83,660100.0],["2022-08-03",24.05,24.89,23.75,24.43,976100.0],["2022-08-04",24.29,24.74,24.01,24.69,813600.0],["2022-08-05",24.32,24.69,23.85,24.23,703400.0],["2022-08-08",24.18,24.57,23.56,24.14,739500.0],["2022-08-09",23.67,23.68,21.78,22.72,1823800.0],["2022-08-10",23.05,24.02,22.86,23.84,895900.0],["2022-08-11",24.0,24.8,23.67,23.71,725100.0],["2022-08-12",23.8,25.81,23.74,25.78,1066300.0],["2022-08-15",25.46,25.49,24.42,24.99,922700.0],["2022-08-16",24.79,24.9,23.58,23.94,1020300.0],["2022-08-17",23.63,23.93,22.66,23.33,962000.0],["2022-08-18",23.45,24.7,23.45,24.41,1029500.0],["2022-08-19",24.0,24.08,23.51,23.62,625700.0],["2022-08-22",23.01,23.36,22.67,22.93,623600.0],["2022-08-23",23.13,23.76,23.1,23.28,730400.0],["2022-08-24",23.16,23.45,23.06,23.2,709100.0],["2022-08-25",23.22,25.39,23.22,25.21,1549800.0],["2022-08-26",25.3,25.39,22.04,22.19,1990500.0],["2022-08-29",21.84,22.61,21.37,21.77,1928600.0],["2022-08-30",19.03,19.08,16.43,16.64,10271200.0],["2022-08-31",16.79,17.04,16.2,16.8,2863600.0],["2022-09-01",16.47,16.47,15.23,15.78,2703500.0],["2022-09-02",15.91,15.97,15.25,15.37,1506500.0],["2022-09-06",15.34,15.95,15.34,15.45,1104200.0],["2022-09-07",15.35,15.58,15.16,15.45,965100.0],["2022-09-08",15.31,15.72,15.11,15.57,756700.0],["2022-09-09",15.89,16.19,15.76,15.9,875800.0],["2022-09-12",15.97,16.47,15.86,16.37,978600.0],["2022-09-13",15.76,16.12,15.59,15.74,1144100.0],["2022-09-14",15.85,16.03,15.51,15.69,794700.0],["2022-09-15",15.66,15.75,15.33,15.47,758600.0],["2022-09-16",15.25,15.6,15.2,15.54,2401900.0],["2022-09-19",15.21,15.56,15.14,15.38,619400.0],["2022-09-20",15.25,15.46,15.11,15.31,564000.0],["2022-09-21",15.39,15.67,15.05,15.1,782900.0],["2022-09-22",15.18,15.26,14.81,15.0,602300.0],["2022-09-23",14.62,14.87,14.4,14.66,691000.0],["2022-09-26",14.6,14.89,14.18,14.23,748800.0],["2022-09-27",14.56,14.79,14.35,14.63,542900.0],["2022-09-28",14.55,14.98,14.41,14.88,664000.0],["2022-09-29",14.62,14.98,14.38,14.94,749100.0],["2022-09-30",14.83,15.09,14.61,14.62,1153900.0],["2022-10-03",15.0,15.54,14.91,15.19,604200.0],["2022-10-04",15.75,15.91,15.58,15.87,669100.0],["2022-10-05",15.63,16.19,15.55,16.08,536700.0],["2022-10-06",15.98,16.4,15.98,16.16,434700.0],["2022-10-07",15.8,15.97,15.36,15.52,758100.0],["2022-10-10",15.52,15.56,14.78,15.2,486100.0],["2022-10-11",15.03,15.17,14.69,14.99,470000.0],["2022-10-12",14.9,14.98,14.59,14.61,399100.0],["2022-10-13",14.24,15.32,13.87,15.2,637800.0],["2022-10-14",15.23,15.36,14.5,14.55,499100.0],["2022-10-17",15.03,15.15,14.67,14.89,535700.0],["2022-10-18",15.15,15.53,14.58,14.83,477900.0],["2022-10-19",14.86,15.03,14.6,14.89,612200.0],["2022-10-20",15.0,15.46,14.88,15.21,369100.0],["2022-10-21",15.21,15.8,15.06,15.75,560600.0],["2022-10-24",15.75,15.97,15.38,15.91,442600.0],["2022-10-25",15.97,16.56,15.97,16.34,511400.0],["2022-10-26",16.26,16.72,16.13,16.42,378800.0],["2022-10-27",16.59,16.65,16.09,16.16,377000.0],["2022-10-28",16.13,16.5,16.02,16.48,525200.0],["2022-10-31",16.39,16.4,15.93,16.22,514700.0],["2022-11-01",16.53,16.82,16.35,16.78,494700.0],["2022-11-02",16.81,17.33,16.33,16.33,629200.0],["2022-11-03",16.01,16.33,15.74,16.05,377500.0],["2022-11-04",16.29,16.65,16.29,16.57,472500.0],["2022-11-07",16.76,17.02,16.57,17.01,437300.0],["2022-11-08",17.32,17.61,16.94,17.12,470000.0],["2022-11-09",16.88,17.41,16.81,17.15,358500.0],["2022-11-10",17.86,18.41,17.76,18.4,676900.0],["2022-11-11",18.57,19.2,18.39,18.69,781900.0],["2022-11-14",18.44,19.2,18.42,18.63,661600.0],["2022-11-15",19.24,19.32,18.94,19.09,467700.0],["2022-11-16",18.71,19.0,18.17,18.35,454300.0],["2022-11-17",17.95,18.87,17.7,18.79,469600.0],["2022-11-18",19.24,19.39,18.77,19.02,661400.0],["2022-11-21",18.91,18.93,18.57,18.67,446900.0],["2022-11-22",18.92,18.92,18.57,18.88,993600.0],["2022-11-23",18.86,19.14,18.81,18.99,468900.0],["2022-11-25",19.0,19.06,18.68,18.69,411500.0],["2022-11-28",18.48,18.82,18.27,18.65,494500.0],["2022-11-29",18.74,18.85,18.43,18.46,644200.0],["2022-11-30",18.44,18.8,18.02,18.8,802200.0],["2022-12-01",18.94,19.19,18.67,18.75,607300.0],["2022-12-02",18.35,18.71,18.25,18.69,416800.0],["2022-12-05",18.72,18.72,18.1,18.28,463900.0],["2022-12-06",18.21,18.38,17.85,18.0,605200.0],["2022-12-07",17.88,18.26,17.69,18.21,541300.0],["2022-12-08",18.29,18.54,18.18,18.45,341500.0],["2022-12-09",18.2,18.67,18.14,18.27,353900.0],["2022-12-12",18.25,18.58,18.15,18.47,651200.0],["2022-12-13",19.78,20.18,19.01,19.18,1466500.0],["2022-12-14",19.0,19.12,16.86,17.21,1333800.0],["2022-12-15",16.95,17.58,16.88,17.35,871200.0],["2022-12-16",17.19,17.4,17.0,17.22,2928100.0],["2022-12-19",17.22,17.42,16.99,17.07,555900.0],["2022-12-20",16.98,17.22,16.86,16.99,442700.0],["2022-12-21",17.09,17.18,16.76,16.99,569000.0],["2022-12-22",16.7,16.81,16.32,16.54,773900.0],["2022-12-23",16.53,16.63,16.24,16.41,494400.0],["2022-12-27",16.41,16.51,16.27,16.4,482600.0],["2022-12-28",16.31,16.54,16.04,16.17,508100.0],["2022-12-29",16.41,16.93,16.32,16.91,338500.0],["2022-12-30",16.74,16.95,16.63,16.83,692100.0],["2023-01-03",17.28,17.5,16.74,16.76,563900.0],["2023-01-04",17.0,17.22,16.65,16.65,547500.0],["2023-01-05",16.53,17.03,16.5,16.7,499900.0],["2023-01-06",16.89,17.52,16.58,17.5,513200.0],["2023-01-09",17.76,18.35,17.7,17.91,564300.0],["2023-01-10",17.93,18.07,17.82,17.96,333000.0],["2023-01-11",17.96,18.15,17.82,17.99,345000.0],["2023-01-12",18.15,18.34,17.96,18.26,371900.0],["2023-01-13",18.15,18.47,18.11,18.37,381600.0],["2023-01-17",18.4,18.54,18.16,18.33,432500.0],["2023-01-18",18.42,18.83,18.24,18.25,523000.0],["2023-01-19",18.07,18.22,17.53,17.53,526100.0],["2023-01-20",17.75,17.99,17.54,17.97,349200.0],["2023-01-23",18.1,18.54,17.96,18.42,387900.0],["2023-01-24",18.3,18.73,18.18,18.66,355100.0],["2023-01-25",18.41,18.77,18.27,18.74,331200.0],["2023-01-26",18.79,19.08,18.54,19.07,372200.0],["2023-01-27",18.84,19.03,18.69,18.82,474000.0],["2023-01-30",18.5,18.53,17.02,17.5,1825600.0],["2023-01-31",17.53,18.21,17.31,18.12,874800.0],["2023-02-01",18.15,19.05,18.15,18.91,838200.0],["2023-02-02",19.16,19.52,19.0,19.29,545400.0],["2023-02-03",18.98,19.49,18.8,19.2,532600.0],["2023-02-06",18.93,19.11,18.49,18.68,717200.0],["2023-02-07",18.64,19.05,18.46,18.95,461200.0],["2023-02-08",18.82,18.85,18.6,18.73,405700.0],["2023-02-09",19.05,19.09,18.48,18.67,569200.0],["2023-02-10",18.48,18.56,18.13,18.32,511100.0],["2023-02-13",18.39,18.51,18.24,18.28,396900.0],["2023-02-14",18.18,18.5,17.97,18.41,604200.0],["2023-02-15",18.2,18.68,18.1,18.38,457600.0],["2023-02-16",18.11,18.27,18.01,18.1,451500.0],["2023-02-17",17.98,18.2,17.87,18.02,562300.0],["2023-02-21",17.82,17.82,15.44,16.4,2303800.0],["2023-02-22",16.5,17.33,16.43,17.24,1440000.0],["2023-02-23",17.53,17.79,17.25,17.69,912600.0],["2023-02-24",17.41,17.7,17.32,17.7,560800.0],["2023-02-27",17.82,18.08,17.74,17.79,637800.0],["2023-02-28",17.79,18.15,17.62,17.62,735800.0],["2023-03-01",17.61,17.97,17.51,17.78,496600.0],["2023-03-02",17.4,17.62,17.1,17.55,666700.0],["2023-03-03",17.55,17.65,17.38,17.64,530600.0],["2023-03-06",17.64,17.69,16.92,17.08,581100.0],["2023-03-07",17.06,17.07,16.72,16.89,570900.0],["2023-03-08",17.01,17.3,16.94,17.23,575100.0],["2023-03-09",17.23,17.45,17.07,17.08,552600.0],["2023-03-10",17.08,17.2,16.6,16.65,466100.0],["2023-03-13",16.38,16.42,16.01,16.15,598100.0],["2023-03-14",16.5,16.71,16.03,16.39,750200.0],["2023-03-15",16.05,16.42,15.94,16.41,677000.0],["2023-03-16",16.21,16.77,16.09,16.74,395400.0],["2023-03-17",16.72,16.89,16.43,16.47,1436800.0],["2023-03-20",16.57,16.88,16.53,16.67,379700.0],["2023-03-21",16.91,17.13,16.69,16.91,399300.0],["2023-03-22",16.89,17.14,16.51,16.52,317400.0],["2023-03-23",16.66,17.04,16.38,16.6,344000.0],["2023-03-24",16.47,16.47,16.16,16.36,341400.0],["2023-03-27",16.48,16.6,16.2,16.33,308300.0],["2023-03-28",16.21,16.24,15.7,15.82,364000.0],["2023-03-29",16.04,16.51,16.01,16.48,427900.0],["2023-03-30",16.58,16.73,16.33,16.33,316200.0],["2023-03-31",16.3,16.61,16.25,16.58,621000.0],["2023-04-03",16.57,16.57,16.18,16.41,417600.0],["2023-04-04",16.37,16.37,15.59,15.73,506300.0],["2023-04-05",15.54,15.56,15.23,15.45,540400.0],["2023-04-06",15.4,15.46,15.05,15.35,335000.0],["2023-04-10",15.2,15.88,15.18,15.79,778800.0],["2023-04-11",15.91,15.99,15.63,15.79,387400.0],["2023-04-12",15.95,16.02,15.45,15.47,269400.0],["2023-04-13",15.51,15.63,15.43,15.55,251100.0],["2023-04-14",15.64,15.82,15.48,15.65,308400.0],["2023-04-17",15.41,15.43,14.95,15.41,385000.0],["2023-04-18",15.43,15.64,15.17,15.3,261100.0],["2023-04-19",15.21,15.29,15.05,15.13,255200.0],["2023-04-20",15.0,15.41,14.98,15.12,409400.0],["2023-04-21",15.05,15.24,14.99,15.06,275000.0],["2023-04-24",15.04,15.07,14.79,14.88,289400.0],["2023-04-25",14.77,14.78,14.23,14.27,300600.0],["2023-04-26",14.31,14.4,14.09,14.18,250500.0],["2023-04-27",14.15,14.3,13.86,14.28,318800.0],["2023-04-28",14.33,14.54,14.17,14.46,330000.0],["2023-05-01",14.48,14.66,14.48,14.6,249500.0],["2023-05-02",14.54,14.65,14.24,14.39,252700.0],["2023-05-03",14.4,14.65,14.38,14.45,449300.0],["2023-05-04",14.31,14.44,14.15,14.24,479800.0],["2023-05-05",14.36,14.97,14.33,14.92,379900.0],["2023-05-08",14.9,14.92,14.62,14.84,325800.0],["2023-05-09",14.69,14.71,14.48,14.55,354300.0],["2023-05-10",14.77,15.18,14.67,15.16,380200.0],["2023-05-11",15.1,15.22,14.75,15.22,273600.0],["2023-05-12",15.26,15.57,15.08,15.22,474800.0],["2023-05-15",15.27,16.34,15.25,16.27,686700.0],["2023-05-16",16.15,16.62,16.14,16.6,437000.0],["2023-05-17",16.76,16.99,16.56,16.87,662700.0],["2023-05-18",16.89,17.3,16.89,17.18,552700.0],["2023-05-19",17.3,17.38,17.11,17.37,504400.0],["2023-05-22",16.75,17.58,16.71,17.12,659400.0],["2023-05-23",17.04,17.53,16.98,17.21,627700.0],["2023-05-24",18.92,19.73,17.98,18.36,1654800.0],["2023-05-25",18.92,20.38,18.71,20.25,1325600.0],["2023-05-26",20.36,21.46,20.36,21.23,1017900.0],["2023-05-30",21.75,21.75,20.91,21.11,986800.0],["2023-05-31",20.81,21.41,20.61,21.23,1638800.0],["2023-06-01",21.27,21.52,20.85,21.39,552900.0],["2023-06-02",21.63,21.8,21.17,21.78,563300.0],["2023-06-05",21.57,21.76,20.94,21.55,527000.0],["2023-06-06",21.44,22.55,21.37,22.45,609500.0],["2023-06-07",22.6,23.33,22.6,22.97,905600.0],["2023-06-08",22.98,23.24,22.8,23.04,464700.0],["2023-06-09",23.22,23.44,22.79,22.86,349400.0],["2023-06-12",23.0,23.41,22.88,23.23,439700.0],["2023-06-13",23.65,23.79,23.31,23.57,618600.0],["2023-06-14",23.4,23.85,23.37,23.57,575100.0],["2023-06-15",23.31,23.68,23.24,23.59,517300.0],["2023-06-16",23.75,23.89,23.09,23.38,1276900.0],["2023-06-20",23.41,24.14,22.89,24.05,835600.0],["2023-06-21",24.05,25.07,23.93,24.51,858100.0],["2023-06-22",24.32,24.46,24.03,24.07,698000.0],["2023-06-23",23.79,23.82,23.01,23.04,2562400.0],["2023-06-26",23.2,23.64,23.04,23.06,727600.0],["2023-06-27",23.14,24.18,23.05,24.15,612700.0],["2023-06-28",23.91,24.58,23.91,24.5,432100.0],["2023-06-29",24.73,25.93,24.56,25.51,894300.0],["2023-06-30",25.84,26.05,25.59,25.79,668100.0],["2023-07-03",25.99,26.69,25.99,26.19,575200.0],["2023-07-05",26.18,26.18,25.46,25.46,643700.0],["2023-07-06",25.07,25.56,24.9,25.17,495800.0],["2023-07-07",25.32,25.53,25.07,25.13,448600.0],["2023-07-10",25.15,25.58,25.08,25.45,499300.0],["2023-07-11",25.47,25.52,24.73,25.38,574800.0],["2023-07-12",25.7,25.8,25.49,25.64,401500.0],["2023-07-13",25.89,26.43,25.74,26.32,712200.0],["2023-07-14",26.39,26.42,25.71,25.85,414600.0],["2023-07-17",26.02,26.54,25.96,26.4,444500.0],["2023-07-18",26.4,26.98,26.29,26.95,488200.0],["2023-07-19",26.98,26.98,26.24,26.39,576100.0],["2023-07-20",26.08,26.31,25.18,25.27,548200.0],["2023-07-21",25.65,25.65,25.2,25.33,388100.0],["2023-07-24",25.33,25.64,25.23,25.4,368000.0],["2023-07-25",25.4,25.86,25.4,25.48,470000.0],["2023-07-26",25.18,25.47,25.04,25.23,321000.0],["2023-07-27",25.6,26.0,25.31,25.43,495600.0],["2023-07-28",25.94,26.26,25.77,26.23,474200.0],["2023-07-31",26.2,26.55,25.98,26.45,443300.0],["2023-08-01",26.08,26.86,26.08,26.74,410000.0],["2023-08-02",26.42,26.51,25.92,26.08,462800.0],["2023-08-03",25.84,26.27,25.7,26.01,337900.0],["2023-08-04",25.83,26.11,25.61,25.79,391000.0],["2023-08-07",25.99,26.25,25.85,26.21,355200.0],["2023-08-08",25.81,25.87,25.37,25.82,352000.0],["2023-08-09",25.73,25.73,25.03,25.23,538400.0],["2023-08-10",25.29,25.48,24.43,24.46,576200.0],["2023-08-11",24.15,24.15,23.14,23.18,659700.0],["2023-08-14",23.02,23.23,22.77,23.07,631500.0],["2023-08-15",23.02,23.34,22.91,23.04,424300.0],["2023-08-16",23.0,23.06,22.29,22.36,538300.0],["2023-08-17",22.45,22.45,21.98,21.99,395200.0],["2023-08-18",21.79,22.4,21.78,22.16,437600.0],["2023-08-21",22.19,22.79,22.19,22.67,465400.0],["2023-08-22",22.88,22.88,22.54,22.65,417600.0],["2023-08-23",22.55,23.22,22.48,23.13,420900.0],["2023-08-24",23.45,23.49,22.53,22.6,424300.0],["2023-08-25",22.59,22.81,22.19,22.53,716800.0],["2023-08-28",22.77,23.3,22.58,22.96,497500.0],["2023-08-29",22.81,23.53,22.65,23.47,769700.0],["2023-08-30",23.41,23.93,23.11,23.73,496600.0],["2023-08-31",23.56,23.98,23.56,23.76,582700.0],["2023-09-01",23.88,24.3,23.67,24.19,464300.0],["2023-09-05",24.0,24.05,23.34,23.5,761100.0],["2023-09-06",20.17,21.97,18.12,21.91,1755900.0],["2023-09-07",21.56,21.56,20.43,20.61,918600.0],["2023-09-08",20.5,20.57,19.92,20.0,730900.0],["2023-09-11",20.28,20.28,19.75,20.07,682700.0],["2023-09-12",19.96,20.2,19.79,19.99,534600.0],["2023-09-13",19.99,20.2,19.71,19.95,632600.0],["2023-09-14",20.07,20.47,19.88,20.45,490100.0],["2023-09-15",20.28,20.3,19.35,19.47,1281600.0],["2023-09-18",19.42,20.28,19.4,20.11,678000.0],["2023-09-19",20.05,20.1,19.71,19.86,439100.0],["2023-09-20",20.02,20.12,19.41,19.42,505200.0],["2023-09-21",19.17,19.42,19.13,19.2,589800.0],["2023-09-22",19.34,19.49,19.23,19.33,338100.0],["2023-09-25",19.16,19.42,19.04,19.35,401000.0],["2023-09-26",19.14,19.21,19.03,19.13,341500.0],["2023-09-27",19.37,19.93,19.36,19.73,524900.0],["2023-09-28",19.68,20.5,19.63,20.36,620500.0],["2023-09-29",20.63,20.63,20.05,20.21,599100.0],["2023-10-02",20.18,20.45,20.01,20.31,728200.0],["2023-10-03",20.14,20.3,19.77,19.96,595500.0],["2023-10-04",20.01,20.36,19.86,20.26,363600.0],["2023-10-05",20.19,20.3,19.95,20.15,558900.0],["2023-10-06",20.04,20.79,20.04,20.68,682000.0],["2023-10-09",20.36,20.38,19.99,20.22,486500.0],["2023-10-10",20.22,20.75,19.85,20.54,867500.0],["2023-10-11",20.7,21.05,20.56,20.73,508600.0],["2023-10-12",20.77,21.22,20.74,21.03,439100.0],["2023-10-13",21.04,21.13,20.13,20.28,576000.0],["2023-10-16",20.36,20.63,20.24,20.47,392500.0],["2023-10-17",20.12,20.61,19.85,20.59,521700.0],["2023-10-18",20.2,20.42,20.04,20.26,418900.0],["2023-10-19",20.21,20.28,19.31,19.41,513500.0],["2023-10-20",19.67,19.81,19.09,19.13,736300.0],["2023-10-23",19.04,19.25,18.61,18.76,532100.0],["2023-10-24",18.94,19.37,18.87,19.24,337100.0],["2023-10-25",18.94,19.0,18.62,18.75,330800.0],["2023-10-26",18.81,19.2,18.7,18.75,322700.0],["2023-10-27",18.83,18.85,18.49,18.62,358600.0],["2023-10-30",18.68,18.74,18.11,18.2,263700.0],["2023-10-31",18.15,18.41,18.03,18.36,380400.0],["2023-11-01",18.28,18.53,18.11,18.52,357600.0],["2023-11-02",18.9,19.15,18.57,19.13,477800.0],["2023-11-03",19.4,20.08,19.4,19.82,394800.0],["2023-11-06",19.83,19.91,19.45,19.82,307000.0],["2023-11-07",19.69,19.86,19.55,19.63,352500.0],["2023-11-08",19.71,19.74,19.48,19.59,970800.0],["2023-11-09",19.75,19.87,19.41,19.48,233800.0],["2023-11-10",19.62,20.4,19.53,20.24,390800.0],["2023-11-13",20.06,20.35,19.94,20.11,270200.0],["2023-11-14",20.59,21.31,20.45,21.29,451700.0],["2023-11-15",21.38,21.82,21.35,21.75,598100.0],["2023-11-16",21.68,21.85,21.53,21.74,463800.0],["2023-11-17",21.7,21.82,21.53,21.75,405900.0],["2023-11-20",21.69,22.03,21.69,21.75,306100.0],["2023-11-21",21.53,21.71,21.15,21.31,312400.0],["2023-11-22",21.49,21.81,21.36,21.43,186700.0],["2023-11-24",21.39,21.52,21.37,21.37,97200.0],["2023-11-27",21.18,21.68,21.05,21.59,252700.0],["2023-11-28",21.46,21.46,20.99,21.12,301200.0],["2023-11-29",21.57,21.7,21.13,21.14,525900.0],["2023-11-30",21.13,21.17,20.88,21.13,392500.0],["2023-12-01",21.0,21.27,20.81,21.19,313000.0],["2023-12-04",20.85,21.02,20.45,20.96,302600.0],["2023-12-05",20.78,20.84,20.44,20.66,341500.0],["2023-12-06",21.03,21.18,20.5,20.51,296800.0],["2023-12-07",20.6,20.92,20.47,20.91,348300.0],["2023-12-08",20.87,21.21,20.81,20.88,291100.0],["2023-12-11",21.04,21.83,21.04,21.81,434900.0],["2023-12-12",21.78,21.87,21.5,21.63,517300.0],["2023-12-13",23.88,26.39,23.37,26.24,2494600.0],["2023-12-14",26.84,29.23,26.84,29.09,1252500.0],["2023-12-15",29.17,29.94,29.17,29.51,2037800.0],["2023-12-18",29.67,29.67,28.33,29.12,738400.0],["2023-12-19",29.26,30.85,29.13,30.6,831900.0],["2023-12-20",30.35,30.98,29.52,29.55,713100.0],["2023-12-21",30.33,30.74,29.67,30.68,421400.0],["2023-12-22",30.98,31.45,30.37,31.26,452500.0],["2023-12-26",31.41,32.5,31.32,32.39,419300.0],["2023-12-27",32.55,32.6,32.09,32.43,574300.0],["2023-12-28",32.45,32.55,31.97,32.01,387100.0],["2023-12-29",32.0,32.21,31.3,31.37,711300.0],["2024-01-02",30.87,31.17,30.44,30.86,574700.0],["2024-01-03",29.96,30.79,29.39,29.77,796300.0],["2024-01-04",29.6,29.71,28.95,29.04,634400.0],["2024-01-05",28.87,29.29,28.57,28.78,575800.0],["2024-01-08",29.09,29.8,28.87,29.57,532900.0],["2024-01-09",28.94,30.08,28.87,29.76,454000.0],["2024-01-10",29.76,30.03,29.25,29.49,589000.0],["2024-01-11",29.44,29.78,28.31,29.11,512800.0],["2024-01-12",29.27,29.35,28.6,28.99,376500.0],["2024-01-16",28.87,29.77,28.67,29.59,504200.0],["2024-01-17",29.01,29.05,28.06,28.6,406200.0],["2024-01-18",29.63,29.72,29.06,29.28,489800.0],["2024-01-19",29.89,31.21,29.54,31.11,786700.0],["2024-01-22",31.75,32.29,31.35,32.12,840500.0],["2024-01-23",32.34,32.96,31.54,32.06,742300.0],["2024-01-24",32.68,32.8,31.21,31.25,702500.0],["2024-01-25",31.43,32.03,30.67,31.08,461400.0],["2024-01-26",30.75,30.98,29.76,30.14,422100.0],["2024-01-29",30.31,30.57,29.9,30.44,422400.0],["2024-01-30",30.39,30.85,29.76,30.02,365100.0],["2024-01-31",29.3,30.15,29.02,29.22,369500.0],["2024-02-01",29.75,30.42,29.55,30.38,580300.0],["2024-02-02",30.21,30.96,30.1,30.64,466500.0],["2024-02-05",30.64,31.87,30.64,31.47,620000.0],["2024-02-06",31.56,31.81,29.59,30.79,650200.0],["2024-02-07",30.87,31.22,30.49,30.53,437100.0],["2024-02-08",30.47,32.05,30.47,31.62,578400.0],["2024-02-09",32.09,32.85,31.73,32.54,523500.0],["2024-02-12",32.64,34.16,32.45,33.48,794800.0],["2024-02-13",31.95,32.33,31.34,31.5,711700.0],["2024-02-14",32.2,33.43,32.2,33.2,762100.0],["2024-02-15",33.58,34.0,33.05,33.84,919200.0],["2024-02-16",34.07,34.13,32.87,33.42,915400.0],["2024-02-20",32.65,32.83,31.05,31.22,835300.0],["2024-02-21",28.0,28.0,25.32,26.88,1873000.0],["2024-02-22",28.0,28.11,26.75,26.77,1137200.0],["2024-02-23",27.15,28.42,27.02,28.01,1157200.0],["2024-02-26",28.25,28.74,27.98,28.36,787300.0],["2024-02-27",28.49,28.65,27.41,27.52,863400.0],["2024-02-28",27.1,28.28,26.88,27.87,588100.0],["2024-02-29",28.5,28.96,28.35,28.79,1392100.0],["2024-03-01",29.01,30.03,28.6,29.69,633500.0],["2024-03-04",30.27,30.49,29.2,29.32,568900.0],["2024-03-05",28.8,29.42,28.04,28.46,583300.0],["2024-03-06",29.38,29.65,28.57,29.13,524000.0],["2024-03-07",29.43,30.3,29.43,29.85,456000.0],["2024-03-08",29.99,30.28,28.66,28.86,570600.0],["2024-03-11",28.4,29.04,28.06,28.97,432100.0],["2024-03-12",29.19,29.58,28.75,29.52,327000.0],["2024-03-13",29.43,29.65,29.19,29.48,488400.0],["2024-03-14",29.45,29.72,28.3,28.58,493000.0],["2024-03-15",28.16,28.46,27.66,27.88,1100800.0],["2024-03-18",28.24,28.36,27.86,27.94,528100.0],["2024-03-19",27.4,27.89,26.97,27.73,406100.0],["2024-03-20",27.64,28.76,27.47,28.54,362600.0],["2024-03-21",29.3,30.04,29.14,29.34,522900.0],["2024-03-22",29.17,29.31,28.72,28.8,319000.0],["2024-03-25",28.67,28.67,28.31,28.34,263200.0],["2024-03-26",28.57,28.7,27.92,28.13,331400.0],["2024-03-27",28.49,28.78,28.05,28.77,458200.0],["2024-03-28",28.74,28.74,28.0,28.32,825800.0],["2024-04-01",28.32,29.11,28.15,28.78,314300.0],["2024-04-02",28.1,28.16,27.21,27.94,508300.0],["2024-04-03",27.51,28.6,27.5,28.49,260400.0],["2024-04-04",29.11,29.12,27.55,27.89,313200.0],["2024-04-05",27.9,28.39,27.71,28.21,354100.0],["2024-04-08",28.5,28.7,28.18,28.37,190500.0],["2024-04-09",28.76,29.07,28.4,29.05,244000.0],["2024-04-10",28.1,28.6,27.68,28.01,362600.0],["2024-04-11",28.11,28.77,27.98,28.68,315100.0],["2024-04-12",28.15,28.23,27.44,27.63,336100.0],["2024-04-15",27.74,28.03,27.06,27.29,241200.0],["2024-04-16",27.05,27.37,26.7,27.14,251400.0],["2024-04-17",27.38,27.43,26.46,26.52,297600.0],["2024-04-18",26.32,26.72,25.86,26.09,318800.0],["2024-04-19",25.83,26.25,25.0,25.32,429600.0],["2024-04-22",25.57,25.84,25.21,25.68,323300.0],["2024-04-23",25.94,27.48,25.83,26.96,406600.0],["2024-04-24",27.47,27.8,26.86,27.51,320600.0],["2024-04-25",26.99,27.89,26.99,27.76,279800.0],["2024-04-26",27.87,28.38,27.8,28.28,255900.0],["2024-04-29",28.34,28.58,27.95,28.58,239500.0],["2024-04-30",28.41,28.48,27.38,27.41,322900.0],["2024-05-01",26.51,28.0,26.23,26.91,491900.0],["2024-05-02",27.37,28.23,27.08,28.14,317300.0],["2024-05-03",29.0,29.13,28.54,28.78,350400.0],["2024-05-06",28.94,29.4,28.89,29.03,252500.0],["2024-05-07",29.12,29.64,28.99,29.02,294400.0],["2024-05-08",28.54,29.38,28.54,29.38,242700.0],["2024-05-09",29.5,29.52,29.05,29.33,228100.0],["2024-05-10",29.51,29.78,28.85,28.92,204700.0],["2024-05-13",29.14,29.38,28.93,29.0,172500.0],["2024-05-14",29.13,29.29,28.77,29.1,214900.0],["2024-05-15",29.5,29.59,28.98,29.32,215100.0],["2024-05-16",29.26,29.29,28.59,28.61,294200.0],["2024-05-17",28.9,28.9,28.35,28.64,276600.0],["2024-05-20",28.64,29.51,28.64,28.93,274400.0],["2024-05-21",28.61,28.66,28.05,28.26,360500.0],["2024-05-22",23.63,26.67,23.55,26.32,1767000.0],["2024-05-23",26.31,27.35,25.54,25.74,856900.0],["2024-05-24",26.14,26.78,26.01,26.38,468000.0],["2024-05-28",26.91,27.35,26.28,27.29,702700.0],["2024-05-29",27.07,27.39,26.68,26.72,741100.0],["2024-05-30",26.86,27.71,26.73,27.11,402600.0],["2024-05-31",27.13,27.49,26.21,27.35,553900.0],["2024-06-03",27.82,27.82,26.71,26.91,432800.0],["2024-06-04",26.74,26.8,26.23,26.39,585700.0],["2024-06-05",26.87,26.91,26.19,26.48,696600.0],["2024-06-06",26.28,26.31,25.58,25.91,489700.0],["2024-06-07",25.51,25.94,25.39,25.73,356000.0],["2024-06-10",25.28,26.22,25.28,26.08,386600.0],["2024-06-11",25.86,26.08,25.44,25.98,278600.0],["2024-06-12",26.98,27.29,26.34,26.56,370700.0],["2024-06-13",24.9,26.12,24.76,25.31,523200.0],["2024-06-14",24.94,24.99,24.48,24.59,548800.0],["2024-06-17",24.59,25.17,24.17,25.14,548200.0],["2024-06-18",25.17,25.38,24.88,24.93,361300.0],["2024-06-20",24.64,24.89,24.3,24.46,338200.0],["2024-06-21",24.4,25.02,24.15,24.94,1201300.0],["2024-06-24",24.85,24.93,24.44,24.47,362900.0],["2024-06-25",24.51,24.72,24.21,24.64,334500.0],["2024-06-26",24.43,24.87,24.43,24.68,352100.0],["2024-06-27",24.77,24.94,24.46,24.78,285000.0],["2024-06-28",25.0,25.65,24.61,24.67,2710100.0],["2024-07-01",24.73,24.96,24.36,24.48,632600.0],["2024-07-02",24.43,25.32,24.43,25.19,471000.0],["2024-07-03",25.47,25.64,24.96,25.17,192000.0],["2024-07-05",25.24,25.58,24.91,25.48,408500.0],["2024-07-08",25.87,26.15,25.74,25.9,409800.0],["2024-07-09",25.87,25.92,25.27,25.34,427500.0],["2024-07-10",25.56,25.83,25.41,25.8,268700.0],["2024-07-11",26.39,26.39,25.84,26.09,333400.0],["2024-07-12",26.39,27.05,26.08,26.53,341800.0],["2024-07-15",26.68,27.47,26.39,26.91,455900.0],["2024-07-16",27.16,28.05,27.13,27.99,378100.0],["2024-07-17",27.26,27.87,26.61,26.71,461300.0],["2024-07-18",26.95,27.22,26.02,26.34,368300.0],["2024-07-19",26.4,26.5,25.73,25.82,303700.0],["2024-07-22",26.22,27.14,26.01,27.12,353300.0],["2024-07-23",26.93,27.62,26.72,27.32,385400.0],["2024-07-24",27.09,27.28,25.46,25.51,436500.0],["2024-07-25",25.32,26.16,24.63,25.22,644100.0],["2024-07-26",25.97,26.23,24.88,25.62,650400.0],["2024-07-29",25.84,26.42,25.12,25.2,365300.0],["2024-07-30",25.13,25.32,24.26,24.38,510200.0],["2024-07-31",24.91,25.83,24.69,25.41,485700.0],["2024-08-01",25.25,25.59,23.25,23.49,508700.0],["2024-08-02",22.49,22.71,21.54,22.05,780700.0],["2024-08-05",20.3,21.7,20.25,21.06,660400.0],["2024-08-06",21.17,21.57,20.67,21.06,539200.0],["2024-08-07",21.83,21.94,20.62,20.78,517900.0],["2024-08-08",21.2,21.98,20.96,21.98,381100.0],["2024-08-09",21.74,22.01,21.47,21.63,430200.0],["2024-08-12",21.59,21.92,21.38,21.9,323400.0],["2024-08-13",22.16,22.8,21.99,22.78,257300.0],["2024-08-14",22.96,22.96,22.41,22.66,343400.0],["2024-08-15",23.39,23.97,23.09,23.9,458600.0],["2024-08-16",23.77,24.24,23.29,23.8,431300.0],["2024-08-19",23.8,23.84,23.45,23.76,306700.0],["2024-08-20",23.69,23.93,23.29,23.48,495900.0],["2024-08-21",23.84,24.52,23.65,24.5,435800.0],["2024-08-22",24.57,24.69,23.94,23.98,345600.0],["2024-08-23",24.46,24.97,24.09,24.53,307200.0],["2024-08-26",24.6,24.8,23.68,23.79,364400.0],["2024-08-27",23.78,23.9,23.36,23.86,362800.0],["2024-08-28",23.92,24.16,23.62,24.08,505200.0],["2024-08-29",22.64,25.81,22.61,24.92,901200.0],["2024-08-30",25.5,25.95,25.34,25.86,612100.0],["2024-09-03",25.07,25.2,23.61,23.82,589700.0],["2024-09-04",23.64,23.82,23.22,23.26,493100.0],["2024-09-05",23.16,23.35,22.76,22.88,357600.0],["2024-09-06",22.81,22.88,21.96,22.0,416900.0],["2024-09-09",22.07,22.42,21.98,22.09,538700.0],["2024-09-10",22.07,22.34,21.66,22.26,370700.0],["2024-09-11",22.3,22.99,21.87,22.95,409700.0],["2024-09-12",23.0,23.13,22.52,22.77,329300.0],["2024-09-13",23.12,23.93,23.01,23.65,472700.0],["2024-09-16",23.39,23.4,22.88,23.33,427600.0],["2024-09-17",23.74,23.85,23.12,23.47,317700.0],["2024-09-18",23.51,24.21,23.11,23.12,347900.0],["2024-09-19",24.14,24.25,23.59,23.74,647100.0],["2024-09-20",23.43,23.6,23.06,23.37,1461600.0],["2024-09-23",23.6,23.8,23.25,23.61,314300.0],["2024-09-24",23.91,24.3,23.76,24.04,333600.0],["2024-09-25",24.1,24.19,23.74,23.91,381600.0],["2024-09-26",24.94,25.16,24.22,24.85,350700.0],["2024-09-27",25.09,25.11,24.66,24.8,279500.0],["2024-09-30",24.46,25.06,24.43,24.76,290800.0],["2024-10-01",24.78,24.8,23.68,23.93,353500.0],["2024-10-02",23.92,24.53,23.89,24.39,328700.0],["2024-10-03",24.13,24.87,24.0,24.25,358800.0],["2024-10-04",25.0,25.0,24.4,24.59,250900.0],["2024-10-07",24.4,24.82,24.38,24.56,454500.0],["2024-10-08",24.51,24.51,23.81,23.94,447600.0],["2024-10-09",23.78,24.19,23.65,23.84,435600.0],["2024-10-10",23.5,23.81,23.2,23.78,357400.0],["2024-10-11",23.78,24.28,23.78,24.2,259600.0],["2024-10-14",24.24,24.59,24.11,24.14,272700.0],["2024-10-15",24.0,24.52,23.52,23.59,549700.0],["2024-10-16",24.17,24.17,23.56,23.91,368900.0],["2024-10-17",24.35,24.45,23.78,23.8,320600.0],["2024-10-18",24.0,24.03,23.54,23.74,738700.0],["2024-10-21",23.73,23.8,23.37,23.46,556100.0],["2024-10-22",23.44,23.57,23.26,23.54,439600.0],["2024-10-23",23.44,23.67,22.96,23.31,294700.0],["2024-10-24",23.43,23.48,23.02,23.19,316400.0],["2024-10-25",23.36,23.8,23.36,23.6,219000.0],["2024-10-28",23.64,24.22,23.6,23.92,326800.0],["2024-10-29",23.91,24.23,23.89,24.17,319600.0],["2024-10-30",23.81,24.26,23.7,23.74,292300.0],["2024-10-31",23.73,23.74,22.8,22.8,290400.0],["2024-11-01",22.95,23.42,22.95,23.18,360900.0],["2024-11-04",23.02,23.53,22.88,23.02,292400.0],["2024-11-05",23.04,24.15,23.04,24.0,355200.0],["2024-11-06",24.96,25.52,24.46,25.27,618900.0],["2024-11-07",25.42,26.3,25.39,25.95,416900.0],["2024-11-08",25.77,25.96,25.39,25.49,323900.0],["2024-11-11",25.59,25.83,25.29,25.71,259900.0],["2024-11-12",25.61,25.7,24.87,25.28,311300.0],["2024-11-13",25.35,25.55,24.44,24.49,295400.0],["2024-11-14",24.72,25.03,24.51,24.66,410300.0],["2024-11-15",24.41,24.41,23.6,23.65,420400.0],["2024-11-18",23.55,24.05,23.5,23.86,279700.0],["2024-11-19",23.62,23.96,23.42,23.94,271600.0],["2024-11-20",23.86,24.19,23.79,24.1,385300.0],["2024-11-21",24.4,24.65,24.12,24.44,331600.0],["2024-11-22",24.4,25.08,24.4,24.89,329500.0],["2024-11-25",25.22,25.93,25.22,25.43,420400.0],["2024-11-26",25.5,25.63,25.19,25.36,699800.0],["2024-11-27",25.36,25.51,24.07,24.18,695300.0],["2024-11-29",24.55,25.08,24.36,24.91,180800.0],["2024-12-02",24.86,25.47,24.78,25.34,373600.0],["2024-12-03",25.15,25.21,24.75,25.02,530000.0],["2024-12-04",25.28,25.49,24.94,25.01,292500.0],["2024-12-05",25.11,25.15,24.19,24.26,288700.0],["2024-12-06",24.46,25.29,24.21,25.25,297000.0],["2024-12-09",25.61,26.32,25.42,25.83,406300.0],["2024-12-10",25.83,25.83,25.14,25.32,953800.0],["2024-12-11",29.69,31.6,27.82,28.06,1974000.0],["2024-12-12",27.76,27.93,25.55,26.27,810400.0],["2024-12-13",26.38,27.13,26.1,26.49,552600.0],["2024-12-16",26.44,26.67,25.93,26.5,480500.0],["2024-12-17",26.43,26.9,25.93,26.23,498000.0],["2024-12-18",26.47,27.08,24.59,24.91,639100.0],["2024-12-19",25.54,25.72,24.31,24.41,765200.0],["2024-12-20",23.96,24.61,23.82,24.04,2344400.0],["2024-12-23",24.08,24.46,23.81,23.85,514400.0],["2024-12-24",23.8,24.2,23.7,24.19,313800.0],["2024-12-26",24.01,24.35,23.85,24.27,364000.0],["2024-12-27",24.09,24.45,23.51,23.92,300600.0],["2024-12-30",23.6,23.81,23.29,23.52,452900.0],["2024-12-31",23.69,23.99,23.48,23.56,392200.0],["2025-01-02",23.98,24.55,23.72,24.01,407600.0],["2025-01-03",24.1,24.25,23.68,24.12,306800.0],["2025-01-06",24.29,25.2,24.29,24.57,516100.0],["2025-01-07",24.61,25.36,24.43,24.47,1121500.0],["2025-01-08",24.15,24.38,23.93,24.22,496200.0],["2025-01-10",23.75,23.98,23.26,23.53,416300.0],["2025-01-13",23.08,23.64,22.95,23.62,519300.0],["2025-01-14",23.88,24.14,23.39,23.54,509500.0],["2025-01-15",24.1,24.36,23.96,24.11,406000.0],["2025-01-16",24.3,24.71,24.05,24.15,450800.0],["2025-01-17",24.64,24.75,24.32,24.57,379200.0],["2025-01-21",24.9,24.95,24.07,24.1,498400.0],["2025-01-22",24.2,24.75,23.91,23.94,469900.0],["2025-01-23",23.46,23.7,23.18,23.51,416400.0],["2025-01-24",23.44,23.53,23.07,23.31,323500.0],["2025-01-27",22.71,23.12,22.48,22.63,600100.0],["2025-01-28",22.6,22.78,22.27,22.5,335300.0],["2025-01-29",22.69,22.97,22.5,22.82,396100.0],["2025-01-30",23.2,23.29,22.89,23.06,320100.0],["2025-01-31",23.13,23.48,22.77,22.99,510200.0],["2025-02-03",22.27,22.85,21.97,22.39,605800.0],["2025-02-04",22.34,22.7,22.28,22.52,393200.0],["2025-02-05",22.51,23.03,22.39,22.85,413900.0],["2025-02-06",22.82,23.18,22.74,22.89,379500.0],["2025-02-07",22.87,23.03,22.39,22.52,458400.0],["2025-02-10",22.69,22.86,22.43,22.72,502000.0],["2025-02-11",22.39,22.88,22.39,22.55,390900.0],["2025-02-12",22.2,22.41,22.11,22.25,386400.0],["2025-02-13",22.31,22.57,22.09,22.52,306500.0],["2025-02-14",22.54,22.73,22.23,22.27,247900.0],["2025-02-18",22.3,22.5,22.12,22.45,389300.0],["2025-02-19",22.45,22.82,22.36,22.57,578100.0],["2025-02-20",22.61,22.91,22.36,22.53,419200.0],["2025-02-21",22.8,23.13,21.69,21.76,441400.0],["2025-02-24",21.87,21.96,21.52,21.57,539700.0],["2025-02-25",21.35,21.45,20.54,20.7,760200.0],["2025-02-26",20.8,22.08,20.5,21.11,1120200.0],["2025-02-27",21.08,21.41,20.56,20.59,823100.0],["2025-02-28",20.59,21.14,20.28,20.84,785400.0],["2025-03-03",21.04,21.19,19.79,19.89,733900.0],["2025-03-04",19.71,20.64,19.61,20.16,835300.0],["2025-03-05",20.38,20.94,20.18,20.91,828400.0],["2025-03-06",20.47,21.28,20.41,21.03,835600.0],["2025-03-07",21.01,21.76,20.92,21.71,567500.0],["2025-03-10",21.27,21.63,20.85,20.93,717200.0],["2025-03-11",20.91,21.36,20.65,20.8,783000.0],["2025-03-12",21.13,21.19,20.78,20.83,807600.0],["2025-03-13",20.89,21.48,20.63,20.76,653100.0],["2025-03-14",21.04,21.51,20.98,21.26,604000.0],["2025-03-17",21.16,21.68,21.1,21.53,571700.0],["2025-03-18",21.34,21.64,21.26,21.47,553800.0],["2025-03-19",21.52,21.87,21.38,21.43,409600.0],["2025-03-20",21.15,21.58,21.05,21.36,621300.0],["2025-03-21",21.01,21.27,20.63,21.01,2297100.0],["2025-03-24",21.56,21.79,21.34,21.72,593600.0],["2025-03-25",21.66,21.8,21.42,21.56,371400.0],["2025-03-26",21.54,21.72,21.35,21.68,565100.0],["2025-03-27",21.59,21.62,21.15,21.28,599700.0],["2025-03-28",21.15,21.29,20.43,20.6,652300.0],["2025-03-31",20.5,20.81,20.15,20.76,792600.0],["2025-04-01",20.63,20.72,19.9,20.38,525700.0],["2025-04-02",20.13,20.57,20.07,20.52,479900.0],["2025-04-03",19.57,19.58,18.15,18.18,725100.0],["2025-04-04",17.44,17.62,16.78,17.51,926300.0],["2025-04-07",16.73,18.47,16.46,17.37,1085600.0],["2025-04-08",17.98,18.18,16.52,16.92,996700.0],["2025-04-09",16.93,19.73,16.88,19.38,1408200.0],["2025-04-10",18.59,18.76,17.41,17.74,1196500.0],["2025-04-11",17.69,18.16,17.38,18.05,570900.0],["2025-04-14",18.5,18.5,17.72,17.93,494000.0],["2025-04-15",17.91,18.16,17.77,17.99,726700.0],["2025-04-16",17.55,17.91,17.29,17.78,760700.0],["2025-04-17",17.83,17.93,17.62,17.67,691100.0],["2025-04-21",17.34,17.73,17.29,17.69,936900.0],["2025-04-22",17.91,18.11,17.42,17.68,970300.0],["2025-04-23",18.5,18.52,17.91,18.02,747400.0],["2025-04-24",18.34,18.73,18.23,18.68,549900.0],["2025-04-25",18.45,18.86,18.45,18.67,358900.0],["2025-04-28",18.61,18.81,18.4,18.59,470500.0],["2025-04-29",18.35,18.66,18.34,18.41,364000.0],["2025-04-30",18.12,18.34,18.02,18.27,716800.0],["2025-05-01",18.44,18.65,18.21,18.42,678300.0],["2025-05-02",18.78,19.42,18.73,19.22,533200.0],["2025-05-05",19.12,19.34,19.02,19.09,497700.0],["2025-05-06",18.87,18.95,18.66,18.79,473000.0],["2025-05-07",18.85,19.02,18.59,18.99,930100.0],["2025-05-08",19.38,19.72,19.11,19.54,508500.0],["2025-05-09",19.6,19.78,19.21,19.45,366900.0],["2025-05-12",20.61,20.92,20.46,20.61,599600.0],["2025-05-13",20.69,21.05,20.67,20.93,451200.0],["2025-05-14",21.0,21.1,20.86,20.93,428100.0],["2025-05-15",20.78,20.95,20.64,20.82,440000.0],["2025-05-16",20.65,20.65,20.31,20.55,431800.0],["2025-05-19",20.31,20.38,20.11,20.38,372700.0],["2025-05-20",20.34,20.45,20.18,20.43,324000.0],["2025-05-21",20.2,20.39,19.95,20.01,369500.0],["2025-05-22",19.94,20.07,19.74,19.85,449500.0],["2025-05-23",19.34,19.54,19.26,19.47,380700.0],["2025-05-27",19.83,20.16,19.69,20.06,672900.0],["2025-05-28",18.06,18.92,16.77,16.94,3222500.0],["2025-05-29",17.5,17.67,16.94,17.43,1988800.0],["2025-05-30",17.37,17.39,16.59,16.71,1426500.0],["2025-06-02",16.67,17.43,16.61,17.11,1249700.0],["2025-06-03",17.09,17.9,16.97,17.81,981500.0],["2025-06-04",17.82,18.04,17.69,18.02,859700.0],["2025-06-05",18.14,18.17,17.57,17.73,795900.0],["2025-06-06",17.91,18.16,17.86,18.11,525800.0],["2025-06-09",18.35,18.7,18.24,18.33,624300.0],["2025-06-10",18.41,18.66,18.24,18.61,495500.0],["2025-06-11",19.16,19.42,18.68,19.14,1095100.0],["2025-06-12",18.87,19.1,18.82,19.06,588600.0],["2025-06-13",18.63,18.8,18.24,18.36,653300.0],["2025-06-16",18.46,18.91,18.39,18.66,491700.0],["2025-06-17",18.43,18.73,18.37,18.4,418000.0],["2025-06-18",18.4,18.59,18.24,18.27,459600.0],["2025-06-20",18.55,18.63,18.04,18.21,888400.0],["2025-06-23",18.16,18.38,18.0,18.32,465400.0],["2025-06-24",18.61,19.0,18.55,18.92,377700.0],["2025-06-25",18.95,19.06,18.76,18.97,443600.0],["2025-06-26",19.0,19.2,18.9,19.03,371300.0],["2025-06-27",19.1,19.21,18.61,18.74,1060600.0],["2025-06-30",18.85,18.97,18.71,18.83,519900.0],["2025-07-01",19.03,20.1,18.92,19.74,950200.0],["2025-07-02",19.74,20.44,19.61,20.15,651100.0],["2025-07-03",20.33,20.43,20.07,20.26,335000.0],["2025-07-07",19.83,20.09,19.24,19.29,547200.0],["2025-07-08",19.48,20.24,19.45,19.89,488600.0],["2025-07-09",19.84,20.01,19.56,19.93,462200.0],["2025-07-10",19.93,20.25,19.79,19.88,422700.0],["2025-07-11",19.54,19.8,19.43,19.49,411500.0],["2025-07-14",19.27,19.38,18.98,19.3,420700.0],["2025-07-15",19.61,19.88,19.15,19.16,464300.0],["2025-07-16",19.11,19.24,18.61,19.17,516300.0],["2025-07-17",19.1,19.81,19.09,19.63,544800.0],["2025-07-18",19.82,19.82,19.15,19.22,454800.0],["2025-07-21",19.37,19.7,19.34,19.5,361100.0],["2025-07-22",19.59,19.75,19.32,19.32,476000.0],["2025-07-23",19.37,19.53,19.13,19.53,304800.0],["2025-07-24",19.45,19.61,19.17,19.6,433400.0],["2025-07-25",19.5,19.77,19.26,19.72,378300.0],["2025-07-28",20.04,21.25,20.0,21.12,1062700.0],["2025-07-29",21.25,21.85,20.95,21.39,945500.0],["2025-07-30",21.51,21.76,20.91,21.25,838300.0],["2025-07-31",20.87,20.9,20.03,20.36,935200.0],["2025-08-01",19.96,20.22,19.45,19.79,733400.0],["2025-08-04",19.93,20.03,19.74,19.96,367900.0],["2025-08-05",19.95,20.13,19.72,19.74,511900.0],["2025-08-06",19.64,19.79,19.46,19.69,453500.0],["2025-08-07",20.18,20.18,19.64,19.78,356800.0],["2025-08-08",19.9,20.28,19.5,20.21,414200.0],["2025-08-11",20.42,20.55,19.81,19.83,462400.0],["2025-08-12",20.01,21.2,19.85,21.18,507900.0],["2025-08-13",21.29,21.84,21.29,21.73,448100.0],["2025-08-14",21.45,21.45,21.14,21.35,350200.0],["2025-08-15",21.14,21.14,20.57,20.71,433500.0],["2025-08-18",20.75,21.3,20.68,21.04,307000.0],["2025-08-19",20.9,21.47,20.88,21.05,366300.0],["2025-08-20",21.01,21.05,20.43,20.64,505000.0],["2025-08-21",20.58,21.05,20.51,20.89,345300.0],["2025-08-22",21.19,22.15,21.07,22.08,520200.0],["2025-08-25",22.06,22.22,21.96,22.07,527200.0],["2025-08-26",22.0,22.56,22.0,22.27,802200.0],["2025-08-27",23.48,24.51,22.6,23.97,2140700.0],["2025-08-28",24.22,24.97,23.42,23.58,1106900.0],["2025-08-29",23.34,23.5,22.55,22.67,994600.0],["2025-09-02",22.15,22.34,21.76,22.02,565600.0],["2025-09-03",22.01,22.19,21.65,21.82,1771400.0],["2025-09-04",21.7,22.24,21.44,22.22,567300.0],["2025-09-05",22.39,22.94,22.39,22.64,662200.0],["2025-09-08",22.79,22.88,22.38,22.64,628300.0],["2025-09-09",22.71,22.84,22.24,22.3,508500.0],["2025-09-10",22.43,22.53,21.86,22.01,596200.0],["2025-09-11",22.1,22.87,22.09,22.79,564800.0],["2025-09-12",22.76,22.78,22.44,22.53,434400.0],["2025-09-15",22.6,22.99,22.53,22.81,439200.0],["2025-09-16",23.06,23.23,22.72,22.91,1107800.0],["2025-09-17",22.89,23.94,22.81,23.41,923000.0],["2025-09-18",24.3,25.0,24.08,24.99,1031900.0],["2025-09-19",24.99,25.02,24.5,24.94,2740100.0],["2025-09-22",25.1,25.33,24.79,25.06,767100.0],["2025-09-23",25.2,25.51,24.69,24.73,702300.0],["2025-09-24",24.71,25.03,24.35,24.57,619100.0],["2025-09-25",24.2,24.32,23.67,23.91,662600.0],["2025-09-26",23.83,23.88,23.01,23.22,834600.0],["2025-09-29",23.51,23.51,22.89,23.04,591900.0],["2025-09-30",22.98,23.13,22.62,22.95,519000.0],["2025-10-01",22.82,23.4,22.54,23.3,786700.0],["2025-10-02",23.71,24.89,23.57,24.58,1892600.0],["2025-10-03",24.86,25.02,24.28,24.4,1164900.0],["2025-10-06",24.98,25.38,24.75,25.05,837700.0],["2025-10-07",25.04,25.37,23.19,23.28,1166600.0],["2025-10-08",23.11,23.9,22.94,23.55,1358800.0],["2025-10-09",23.45,24.07,23.03,23.99,873900.0],["2025-10-10",23.99,24.23,21.76,21.82,1283600.0],["2025-10-13",22.88,23.31,22.56,23.2,798800.0],["2025-10-14",22.58,23.48,22.56,23.14,744900.0],["2025-10-15",23.69,23.73,22.87,23.5,758600.0],["2025-10-16",23.83,24.15,23.35,23.39,741900.0],["2025-10-17",23.1,23.25,22.81,23.09,440700.0],["2025-10-20",23.35,24.49,23.35,24.44,605400.0],["2025-10-21",24.19,24.44,23.96,24.39,526700.0],["2025-10-22",24.09,24.27,22.96,23.24,666600.0],["2025-10-23",22.96,24.09,22.96,23.94,587800.0],["2025-10-24",24.38,24.45,23.92,23.92,487800.0],["2025-10-27",24.11,24.54,23.88,24.03,525500.0],["2025-10-28",23.74,24.28,23.66,23.99,575200.0],["2025-10-29",24.5,24.75,23.85,24.12,518300.0],["2025-10-30",24.06,24.35,23.87,23.93,442300.0],["2025-10-31",23.88,24.4,23.84,23.9,501200.0],["2025-11-03",24.0,24.28,23.8,24.27,589200.0],["2025-11-04",23.52,23.91,22.61,22.62,684100.0],["2025-11-05",22.64,23.57,22.51,23.26,683500.0],["2025-11-06",23.3,23.41,22.61,22.68,494400.0],["2025-11-07",22.24,22.35,21.0,21.71,1179700.0],["2025-11-10",22.15,22.67,21.95,22.48,656300.0],["2025-11-11",22.31,22.31,21.77,21.98,356800.0],["2025-11-12",22.3,22.72,22.25,22.45,546700.0],["2025-11-13",22.27,22.34,21.3,21.52,568700.0],["2025-11-14",20.71,21.33,20.54,21.12,487500.0],["2025-11-17",21.04,21.24,20.65,20.74,510900.0],["2025-11-18",20.5,20.84,20.45,20.6,452500.0],["2025-11-19",20.73,21.14,20.44,20.57,570900.0],["2025-11-20",21.16,21.43,20.19,20.28,562600.0],["2025-11-21",20.22,21.38,20.05,21.06,673000.0],["2025-11-24",21.14,21.88,21.14,21.77,503800.0],["2025-11-25",22.1,22.85,21.85,22.77,934500.0],["2025-11-26",22.77,23.1,22.62,22.71,946600.0],["2025-11-28",22.93,22.98,22.76,22.91,316300.0],["2025-12-01",22.65,22.93,22.3,22.44,623900.0],["2025-12-02",22.78,23.63,22.69,23.49,2194900.0],["2025-12-03",23.44,24.27,23.1,24.24,666700.0],["2025-12-04",24.04,24.31,23.84,24.02,628500.0],["2025-12-05",24.22,24.43,24.0,24.15,575300.0],["2025-12-08",24.2,25.33,24.2,25.25,997700.0],["2025-12-09",25.11,25.8,25.03,25.69,1567600.0],["2025-12-10",32.18,38.15,31.75,37.35,15484800.0],["2025-12-11",37.45,39.67,36.77,39.67,4122600.0],["2025-12-12",39.45,39.8,35.69,36.31,3320700.0],["2025-12-15",36.76,37.89,36.02,36.75,2280000.0],["2025-12-16",36.49,36.77,33.92,34.36,1896100.0],["2025-12-17",34.42,34.7,32.4,32.96,1371500.0],["2025-12-18",34.0,34.05,32.87,32.87,1370600.0],["2025-12-19",32.78,33.56,32.68,33.09,2288300.0],["2025-12-22",33.98,34.66,33.3,34.42,1279300.0],["2025-12-23",34.06,34.43,33.85,34.2,805400.0],["2025-12-24",34.2,34.2,33.11,33.67,426200.0],["2025-12-26",33.81,34.17,33.56,33.73,710800.0],["2025-12-29",33.38,33.8,32.76,32.97,688100.0],["2025-12-30",33.28,33.95,33.0,33.7,926500.0],["2025-12-31",33.85,34.4,31.93,32.0,991300.0],["2026-01-02",33.09,33.71,32.43,33.41,996300.0],["2026-01-05",34.02,34.99,33.2,33.38,1334900.0],["2026-01-06",34.14,35.77,33.75,35.2,2054400.0],["2026-01-07",34.58,35.14,33.82,34.86,1092000.0],["2026-01-08",34.43,34.72,31.5,31.78,1442700.0],["2026-01-09",31.94,33.43,31.9,33.33,1213500.0],["2026-01-12",32.82,33.84,32.26,33.7,801500.0],["2026-01-13",33.7,34.8,33.0,33.39,1042100.0],["2026-01-14",32.89,33.69,31.08,31.42,1247100.0],["2026-01-15",32.84,34.75,32.53,34.22,1367100.0],["2026-01-16",34.91,35.47,33.8,34.53,1146800.0],["2026-01-20",33.89,34.8,33.33,34.44,953400.0],["2026-01-21",35.19,36.9,34.27,36.25,2446700.0],["2026-01-22",37.86,38.45,35.22,36.17,2221300.0],["2026-01-23",36.17,36.18,34.2,34.72,1140600.0],["2026-01-26",34.72,35.98,33.9,34.69,958500.0],["2026-01-27",35.18,36.05,34.78,35.62,1178200.0],["2026-01-28",36.3,36.59,35.08,35.94,1095100.0],["2026-01-29",36.0,36.39,33.4,35.28,952500.0],["2026-01-30",34.42,36.16,34.35,34.57,857000.0],["2026-02-02",34.12,36.39,34.0,36.1,946600.0],["2026-02-03",36.95,38.09,34.1,35.19,1441200.0],["2026-02-04",35.2,36.7,33.0,33.93,1139500.0],["2026-02-05",33.21,34.54,32.5,34.39,1069400.0],["2026-02-06",35.05,37.42,34.87,37.24,1098800.0],["2026-02-09",37.18,37.73,36.61,37.54,874800.0],["2026-02-10",37.77,38.67,36.8,37.56,792500.0],["2026-02-11",38.56,39.0,36.96,38.1,767700.0],["2026-02-12",38.32,38.92,36.82,37.3,1008300.0],["2026-02-13",37.13,39.04,36.53,38.8,1219900.0],["2026-02-17",38.04,38.93,36.88,38.62,807000.0],["2026-02-18",38.63,39.48,36.97,37.55,1050100.0],["2026-02-19",37.06,37.53,36.0,37.25,876200.0],["2026-02-20",36.9,38.46,36.83,38.0,783800.0],["2026-02-23",37.98,37.98,36.2,37.03,648800.0],["2026-02-24",37.61,39.77,36.65,37.99,2428600.0],["2026-02-25",39.3,45.4,38.51,43.57,3472900.0],["2026-02-26",42.99,43.34,37.53,38.66,2024100.0],["2026-02-27",37.57,38.65,36.76,37.43,1105100.0],["2026-03-02",36.35,37.77,35.92,36.93,1111200.0],["2026-03-03",35.04,35.55,34.0,35.26,1646500.0],["2026-03-04",36.37,38.2,36.08,37.99,1161600.0],["2026-03-05",36.94,37.39,34.4,35.14,967000.0],["2026-03-06",33.5,34.89,32.62,32.8,881500.0],["2026-03-09",32.26,34.38,31.8,34.21,684400.0],["2026-03-10",34.15,35.34,33.85,34.1,784400.0],["2026-03-11",33.91,34.99,33.59,34.39,529000.0],["2026-03-12",33.48,33.73,32.53,33.03,696300.0],["2026-03-13",33.53,34.01,32.95,33.55,444300.0],["2026-03-16",34.68,34.9,33.97,34.5,520100.0],["2026-03-17",34.71,35.34,34.0,34.68,636500.0],["2026-03-18",34.66,35.97,34.66,35.41,713100.0],["2026-03-19",34.92,37.61,34.2,36.98,779200.0],["2026-03-20",37.24,37.55,35.8,36.34,1737500.0],["2026-03-23",37.44,39.86,37.08,39.27,1184100.0],["2026-03-24",38.47,43.4,38.47,42.52,1452000.0],["2026-03-25",42.67,43.63,42.03,43.26,1301700.0],["2026-03-26",41.54,42.72,39.6,39.76,1415100.0],["2026-03-27",39.1,40.41,39.0,39.6,585000.0],["2026-03-30",39.7,40.2,36.63,36.98,986400.0],["2026-03-31",37.86,40.48,37.79,40.41,1039100.0],["2026-04-01",41.31,42.74,40.81,40.88,841200.0],["2026-04-02",38.37,41.41,38.23,40.85,543100.0],["2026-04-06",40.88,41.35,39.67,40.49,704300.0],["2026-04-07",39.9,40.38,39.19,40.27,564400.0],["2026-04-08",43.27,44.19,42.3,43.29,1051200.0],["2026-04-09",43.32,44.79,43.22,44.48,1153100.0],["2026-04-10",45.18,45.92,44.67,44.9,1015700.0],["2026-04-13",44.77,45.86,44.32,45.67,932500.0],["2026-04-14",46.45,46.49,44.37,45.71,728000.0],["2026-04-15",44.77,45.89,44.33,45.86,597900.0],["2026-04-16",45.86,46.45,45.34,45.84,704300.0],["2026-04-17",47.12,48.55,46.18,48.38,1133500.0],["2026-04-20",48.29,49.62,48.17,49.28,985000.0],["2026-04-21",49.17,50.75,49.01,49.54,997600.0],["2026-04-22",50.32,51.05,48.43,50.07,870000.0],["2026-04-23",50.0,51.59,49.26,50.48,677200.0],["2026-04-24",51.21,52.79,50.51,52.27,1228900.0],["2026-04-27",52.05,52.6,50.18,51.4,772900.0],["2026-04-28",48.87,50.48,46.18,48.13,974400.0],["2026-04-29",48.86,48.86,47.43,47.77,737200.0],["2026-04-30",48.66,49.67,47.49,49.48,639400.0],["2026-05-01",49.48,50.58,48.25,50.16,578800.0],["2026-05-04",50.3,50.72,48.95,49.48,501700.0],["2026-05-05",50.78,51.27,50.33,51.0,569800.0],["2026-05-06",52.4,53.0,50.92,52.09,746900.0],["2026-05-07",52.74,52.74,49.88,50.36,690200.0],["2026-05-08",51.72,53.92,51.2,53.64,837700.0],["2026-05-11",54.91,56.0,54.0,54.96,901000.0],["2026-05-12",53.42,53.71,50.2,51.98,1035800.0],["2026-05-13",53.53,54.06,51.7,51.86,693900.0],["2026-05-14",51.99,53.08,51.0,52.01,558100.0],["2026-05-15",49.78,50.81,48.5,50.02,942800.0],["2026-05-18",50.86,50.9,46.73,47.53,747800.0],["2026-05-19",45.86,47.51,44.88,45.77,697500.0],["2026-05-20",46.94,49.87,46.83,49.83,771000.0],["2026-05-21",49.21,51.21,48.78,51.06,1065300.0],["2026-05-22",51.81,52.6,51.01,51.46,677800.0],["2026-05-26",53.67,54.77,51.81,54.44,1060700.0],["2026-05-27",55.09,55.76,53.02,53.51,1572700.0],["2026-05-28",36.81,38.65,34.0,34.02,10545300.0],["2026-05-29",34.43,34.46,31.8,32.35,5828800.0],["2026-06-01",32.38,33.58,31.46,31.87,3668200.0],["2026-06-02",32.69,33.86,32.19,33.14,3472100.0],["2026-06-03",33.89,34.5,32.08,32.11,2746100.0],["2026-06-04",31.1,31.93,30.67,31.52,1700400.0],["2026-06-05",30.43,31.04,28.87,29.15,2418200.0],["2026-06-08",30.57,30.96,29.31,29.96,2008000.0],["2026-06-09",30.68,32.05,28.11,29.56,1813100.0],["2026-06-10",29.17,30.39,28.48,28.63,1270400.0],["2026-06-11",29.41,30.77,28.59,30.73,1445200.0],["2026-06-12",30.79,31.98,30.13,31.78,1200300.0],["2026-06-15",32.03,33.85,32.02,32.74,1936500.0],["2026-06-16",32.82,32.91,30.38,30.43,1607300.0],["2026-06-17",31.37,32.5,30.96,31.01,1370500.0],["2026-06-18",32.89,33.79,32.4,33.63,2274300.0],["2026-06-22",34.27,34.31,32.8,34.06,1252000.0],["2026-06-23",31.82,32.65,31.27,31.55,1197600.0],["2026-06-24",31.74,32.03,30.9,31.65,1229700.0],["2026-06-25",32.25,33.43,31.13,32.85,1164600.0],["2026-06-26",31.24,31.52,29.94,30.69,4356300.0],["2026-06-29",30.86,31.5,29.58,31.28,1496300.0],["2026-06-30",31.6,32.7,31.4,32.53,988200.0],["2026-07-01",31.1,31.88,30.17,30.31,1318100.0],["2026-07-02",30.43,30.84,28.28,28.86,1569900.0],["2026-07-06",29.44,29.99,28.9,29.2,1635719.030806],["2026-07-07",28.002,28.61,27.2,27.55,1691365.634777],["2026-07-08",27.2,28.22,27.1,28.14,1231797.986907],["2026-07-09",29.43,29.878,29.01,29.19,996723.952221],["2026-07-10",28.6,30.1,28.58,29.9,993551.672028],["2026-07-13",28.99,29.16,28.4657,28.56,918323.448548],["2026-07-14",29.82,29.915,28.67,29.47,871432.514783],["2026-07-15",29.91,30.26,28.66,29.77,910402.932311],["2026-07-16",28.6,29.44,28.5432,29.02,1004739.525856],["2026-07-17",27.62,29.54,27.61,28.85,820411.395779],["2026-07-20",29.4,29.59,28.83,28.94,752971.662506],["2026-07-21",30,31.415,29.78,31.34,1077851.439617],["2026-07-22",30.36,31.6364,30.105,31.24,804374.2393],["2026-07-23",30.82,31.5,30.53,30.94,727237.187413],["2026-07-24",31.03,31.03,30.03,30.33,897909.593868],["2026-07-27",30.46,30.59,28.93,29.78,824089.348276],["2026-07-28",28.465,29.2,27.79,29.15,1150235.207682],["2026-07-29",28.8,29.2,27.77,27.94,1115794.369838],["2026-07-30",29.3,29.99,29,29.58,833237.408778],["2026-07-31",30.31,30.84,29.54,30.29,970479.550672],["2026-08-03",29.51,31.48,29.44,31.36,950049.498762],["2026-08-04",32.34,32.885,31.86,32.61,1021277.000254],["2026-08-05",32.01,32.7999,31.8,31.97,636324.282943],["2026-08-06",31.53,32.76,30.83,31.9,884852.296665],["2026-08-07",32.62,33.2,32.35,32.65,851906.153754],["2026-08-10",33.06,33.06,31.81,32.13,152359.13688],["2026-08-11",33,33.08,32.35,32.99,688778.759],["2026-08-12",33.89,34.04,33.03,33.49,827916.515584],["2026-08-13",33.28,33.9816,33.28,33.48,574846.905582],["2026-08-14",33.38,33.65,32.77,33.32,489867.104518]]}