{"t":"RGEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-04-29",11.25,11.375,11.25,11.25,870000.0],["1986-04-30",11.25,11.25,11.0,11.0,299100.0],["1986-05-01",10.625,10.625,10.25,10.25,66500.0],["1986-05-02",10.25,10.625,10.25,10.25,52400.0],["1986-05-05",10.625,10.875,10.625,10.625,65400.0],["1986-05-06",10.625,10.875,10.625,10.625,14300.0],["1986-05-07",10.625,10.875,10.625,10.625,28600.0],["1986-05-08",10.75,11.0,10.75,10.75,27100.0],["1986-05-09",10.75,11.125,10.75,10.75,35500.0],["1986-05-12",11.0,11.25,11.0,11.0,28100.0],["1986-05-13",11.0,11.125,10.75,10.75,28300.0],["1986-05-14",10.75,11.125,10.75,10.75,3100.0],["1986-05-15",10.75,11.125,10.75,10.75,11200.0],["1986-05-16",10.75,11.125,10.75,10.75,9500.0],["1986-05-19",10.75,11.0,10.75,10.75,7200.0],["1986-05-20",10.875,11.125,10.875,10.875,170100.0],["1986-05-21",10.875,11.0,10.75,10.75,33900.0],["1986-05-22",10.75,11.0,10.75,10.75,2100.0],["1986-05-23",10.75,11.0,10.75,10.75,6200.0],["1986-05-27",10.75,11.0,10.625,10.625,6200.0],["1986-05-28",10.375,10.375,10.0,10.0,15900.0],["1986-05-29",10.125,10.375,10.125,10.125,7500.0],["1986-05-30",10.25,10.5,10.25,10.25,8600.0],["1986-06-02",10.25,10.5,10.25,10.25,11200.0],["1986-06-03",10.25,10.375,10.125,10.25,22900.0],["1986-06-04",10.375,11.125,10.375,11.125,110600.0],["1986-06-05",11.125,11.25,10.75,11.25,171200.0],["1986-06-06",11.25,11.25,10.875,11.25,16600.0],["1986-06-09",11.125,11.125,10.875,10.875,9200.0],["1986-06-10",10.875,11.25,10.875,11.125,19600.0],["1986-06-11",11.125,11.25,10.5,10.75,46500.0],["1986-06-12",10.75,10.875,10.375,10.875,9900.0],["1986-06-13",10.875,10.875,10.375,10.875,6800.0],["1986-06-16",10.875,10.875,10.5,10.875,3000.0],["1986-06-17",10.875,10.875,10.5,10.5,1800.0],["1986-06-18",10.5,10.875,10.5,10.5,4900.0],["1986-06-19",10.5,10.875,10.5,10.625,25700.0],["1986-06-20",10.625,10.875,10.625,10.875,23100.0],["1986-06-23",10.875,11.0,10.625,11.0,6400.0],["1986-06-24",11.0,11.0,10.5,11.0,18500.0],["1986-06-25",11.0,11.0,10.5,10.875,70100.0],["1986-06-26",10.875,10.875,10.5,10.5,23500.0],["1986-06-27",10.5,10.75,10.5,10.5,7800.0],["1986-06-30",10.5,10.875,10.5,10.875,31600.0],["1986-07-01",10.875,10.875,10.5,10.5,5400.0],["1986-07-02",10.5,10.875,10.5,10.5,6800.0],["1986-07-03",10.5,10.875,10.5,10.875,4200.0],["1986-07-07",10.875,10.875,10.5,10.5,3200.0],["1986-07-08",10.5,10.5,10.0,10.0,7700.0],["1986-07-09",10.0,10.5,10.0,10.0,2600.0],["1986-07-10",10.0,10.5,9.75,10.0,11200.0],["1986-07-11",10.0,10.5,9.75,10.25,6400.0],["1986-07-14",10.25,10.25,9.75,10.25,3600.0],["1986-07-15",10.25,10.25,9.75,9.75,3000.0],["1986-07-16",9.75,10.0,9.5,10.0,11500.0],["1986-07-17",10.0,10.0,9.5,9.625,10300.0],["1986-07-18",9.625,10.0,9.5,10.0,6400.0],["1986-07-21",10.0,10.0,9.5,9.5,2400.0],["1986-07-22",9.5,10.0,9.5,9.5,2700.0],["1986-07-23",9.5,9.75,9.25,9.25,5200.0],["1986-07-24",9.5,10.75,9.5,10.75,392500.0],["1986-07-25",10.75,10.75,10.0,10.75,12100.0],["1986-07-28",10.75,10.75,10.0,10.0,6900.0],["1986-07-29",10.75,10.75,10.75,10.75,2700.0],["1986-07-30",10.75,10.75,10.0,10.25,9700.0],["1986-07-31",10.25,10.25,10.0,10.25,2400.0],["1986-08-01",10.25,10.25,9.75,10.25,10800.0],["1986-08-04",10.25,10.25,9.5,10.0,8600.0],["1986-08-05",10.0,10.0,9.5,10.0,4600.0],["1986-08-06",10.0,10.0,9.5,10.0,6400.0],["1986-08-07",10.0,10.0,9.25,9.5,13100.0],["1986-08-08",9.25,9.25,8.25,8.5,12000.0],["1986-08-11",8.5,9.0,8.25,8.25,12500.0],["1986-08-12",8.25,8.5,8.25,8.5,14600.0],["1986-08-13",8.5,8.5,8.25,8.5,1600.0],["1986-08-14",8.5,9.0,8.25,9.0,89800.0],["1986-08-15",9.0,9.0,8.5,9.0,2500.0],["1986-08-18",9.0,9.125,8.625,9.125,22100.0],["1986-08-19",9.125,9.25,8.875,9.0,6600.0],["1986-08-20",9.25,9.5,9.25,9.25,4200.0],["1986-08-21",9.5,10.0,9.5,9.5,8500.0],["1986-08-22",9.75,10.25,9.75,10.25,29800.0],["1986-08-25",10.25,10.25,9.75,10.25,9700.0],["1986-08-26",10.25,10.25,9.5,10.25,19800.0],["1986-08-27",10.0,10.0,9.25,10.0,10800.0],["1986-08-28",10.0,10.0,9.5,10.0,10700.0],["1986-08-29",10.0,10.0,9.5,9.75,6300.0],["1986-09-02",9.75,10.0,9.5,9.5,8100.0],["1986-09-03",9.5,10.0,9.25,9.75,9500.0],["1986-09-04",9.75,9.75,9.25,9.25,800.0],["1986-09-05",9.25,9.75,9.25,9.5,900.0],["1986-09-08",9.5,9.75,9.0,9.0,400.0],["1986-09-09",9.0,9.0,8.5,8.75,11400.0],["1986-09-10",8.5,8.5,7.75,8.375,41900.0],["1986-09-11",8.375,8.5,7.75,7.75,2500.0],["1986-09-12",7.75,8.25,7.5,8.0,9000.0],["1986-09-15",8.0,8.0,7.5,8.0,3500.0],["1986-09-16",8.0,8.0,7.5,7.5,6500.0],["1986-09-17",7.5,8.0,7.5,8.0,10900.0],["1986-09-18",8.0,8.0,7.25,8.0,11400.0],["1986-09-19",8.0,8.0,7.25,8.0,14000.0],["1986-09-22",8.0,8.0,7.5,8.0,5400.0],["1986-09-23",8.0,8.0,7.5,8.0,8300.0],["1986-09-24",8.0,8.0,7.25,8.0,24100.0],["1986-09-25",8.0,8.0,7.25,8.0,19600.0],["1986-09-26",8.0,8.0,7.5,8.0,12600.0],["1986-09-29",8.0,8.0,7.25,8.0,8000.0],["1986-09-30",8.0,8.0,7.25,8.0,6400.0],["1986-10-01",8.0,8.0,7.25,8.0,5900.0],["1986-10-02",8.0,8.0,7.25,8.0,8300.0],["1986-10-03",8.0,8.0,7.25,8.0,14700.0],["1986-10-06",8.0,8.0,7.25,7.75,11900.0],["1986-10-07",7.75,8.0,7.25,7.75,27400.0],["1986-10-08",7.75,7.75,7.5,7.75,8100.0],["1986-10-09",7.75,7.75,7.5,7.5,10000.0],["1986-10-10",7.5,8.0,7.5,7.5,6500.0],["1986-10-13",7.5,7.5,7.5,7.5,1200.0],["1986-10-14",7.5,8.0,7.5,7.5,4900.0],["1986-10-15",7.5,8.0,7.5,7.5,16900.0],["1986-10-16",7.5,8.0,7.5,7.5,8500.0],["1986-10-17",7.5,8.0,7.5,7.5,4300.0],["1986-10-20",7.5,7.75,7.0,7.5,13100.0],["1986-10-21",7.5,7.5,7.0,7.0,5300.0],["1986-10-22",7.0,7.5,6.125,6.5,5100.0],["1986-10-23",6.5,6.5,6.0,6.5,7700.0],["1986-10-24",6.5,6.5,6.125,6.5,6400.0],["1986-10-27",6.125,6.125,6.125,6.125,2800.0],["1986-10-28",6.125,6.5,5.875,6.5,11900.0],["1986-10-29",6.5,6.5,6.0,6.375,26700.0],["1986-10-30",6.375,6.5,5.75,6.5,113900.0],["1986-10-31",6.5,6.5,6.0,6.5,49000.0],["1986-11-03",6.5,6.5,6.0,6.25,7800.0],["1986-11-04",6.25,6.75,6.0,6.75,60900.0],["1986-11-05",6.75,6.75,6.25,6.75,12000.0],["1986-11-06",6.75,6.75,6.0,6.75,5600.0],["1986-11-07",6.75,7.0,6.0,6.75,87900.0],["1986-11-10",6.75,7.125,6.375,6.625,8300.0],["1986-11-11",6.75,7.5,6.75,7.5,23300.0],["1986-11-12",7.5,8.0,7.25,8.0,43400.0],["1986-11-13",8.0,8.0,7.5,8.0,18700.0],["1986-11-14",8.0,8.0,7.5,8.0,8000.0],["1986-11-17",8.0,8.5,7.5,8.5,55600.0],["1986-11-18",8.5,8.5,7.75,7.75,12800.0],["1986-11-19",7.75,8.5,7.75,8.25,54900.0],["1986-11-20",8.25,8.5,7.75,8.0,24500.0],["1986-11-21",8.0,8.375,7.75,8.25,12800.0],["1986-11-24",8.25,8.375,7.75,8.375,18300.0],["1986-11-25",8.25,8.25,7.75,8.25,6000.0],["1986-11-26",8.25,8.25,7.5,8.0,10600.0],["1986-11-28",8.0,8.0,7.75,8.0,3700.0],["1986-12-01",8.0,8.0,7.5,8.0,18000.0],["1986-12-02",8.0,8.0,7.5,8.0,9500.0],["1986-12-03",7.75,7.75,7.25,7.75,14600.0],["1986-12-04",7.75,7.75,7.25,7.75,3200.0],["1986-12-05",8.75,9.5,8.75,9.5,138100.0],["1986-12-08",9.5,9.75,8.75,9.25,78800.0],["1986-12-09",9.25,9.25,8.5,8.75,57200.0],["1986-12-10",8.75,9.25,8.5,8.75,20700.0],["1986-12-11",8.75,9.0,8.5,9.0,8300.0],["1986-12-12",9.0,9.0,8.5,9.0,14900.0],["1986-12-15",8.75,8.75,8.5,8.75,12200.0],["1986-12-16",8.75,9.0,8.5,9.0,8400.0],["1986-12-17",9.0,9.0,8.75,9.0,13100.0],["1986-12-18",9.0,9.25,8.75,8.75,53300.0],["1986-12-19",8.75,8.75,8.75,8.75,2400.0],["1986-12-22",8.75,9.0,8.75,9.0,5200.0],["1986-12-23",9.0,9.0,8.25,8.75,6000.0],["1986-12-24",8.75,8.75,8.25,8.25,5600.0],["1986-12-26",8.25,8.75,8.25,8.75,1500.0],["1986-12-29",8.25,8.25,8.25,8.25,800.0],["1986-12-30",8.25,8.75,8.0,8.25,66400.0],["1986-12-31",8.25,8.75,8.25,8.75,54300.0],["1987-01-02",8.75,9.0,8.5,9.0,9200.0],["1987-01-05",9.0,9.0,8.5,8.75,18300.0],["1987-01-06",8.75,9.0,8.75,9.0,20800.0],["1987-01-07",9.0,9.25,8.75,9.125,52400.0],["1987-01-08",9.125,9.5,8.75,9.0,6500.0],["1987-01-09",9.0,9.5,9.0,9.5,93300.0],["1987-01-12",9.5,9.75,9.25,9.75,92900.0],["1987-01-13",9.75,9.75,9.25,9.25,29600.0],["1987-01-14",9.375,10.0,9.375,9.875,58100.0],["1987-01-15",9.875,10.25,9.625,10.25,50000.0],["1987-01-16",10.25,10.25,9.75,10.0,39200.0],["1987-01-19",10.0,10.125,10.0,10.125,24200.0],["1987-01-20",10.125,10.125,9.75,10.125,60400.0],["1987-01-21",10.0,10.0,9.75,9.875,14500.0],["1987-01-22",9.875,10.0,9.75,10.0,45100.0],["1987-01-23",10.0,10.125,9.75,9.875,53000.0],["1987-01-26",9.875,10.125,9.75,9.75,3500.0],["1987-01-27",9.75,10.125,9.75,10.125,5800.0],["1987-01-28",10.125,10.125,9.75,10.125,5500.0],["1987-01-29",10.125,10.125,9.75,9.75,25300.0],["1987-01-30",9.75,10.125,9.75,10.0,16000.0],["1987-02-02",10.0,10.0,9.75,9.75,4300.0],["1987-02-03",9.75,10.0,9.5,9.5,11800.0],["1987-02-04",9.5,10.0,9.5,10.0,35200.0],["1987-02-05",10.0,10.25,10.0,10.25,115500.0],["1987-02-06",10.25,10.375,10.125,10.25,55000.0],["1987-02-09",10.25,10.75,10.125,10.75,89300.0],["1987-02-10",10.75,11.0,10.25,11.0,45400.0],["1987-02-11",11.0,11.5,10.375,11.5,181800.0],["1987-02-12",11.5,12.0,11.0,11.5,140300.0],["1987-02-13",11.5,11.75,11.25,11.375,25600.0],["1987-02-17",11.375,11.5,11.0,11.5,129900.0],["1987-02-18",11.5,12.5,11.375,12.5,208300.0],["1987-02-19",12.5,13.25,12.0,13.25,101600.0],["1987-02-20",13.25,14.0,13.25,14.0,226800.0],["1987-02-23",14.0,14.0,13.0,13.25,113800.0],["1987-02-24",13.25,13.75,13.25,13.25,30700.0],["1987-02-25",13.25,14.75,13.25,14.75,235800.0],["1987-02-26",14.75,15.25,14.25,14.75,235700.0],["1987-02-27",14.75,15.25,14.5,15.0,99700.0],["1987-03-02",15.0,15.25,14.625,15.25,88400.0],["1987-03-03",15.25,16.5,14.375,16.5,135500.0],["1987-03-04",16.5,18.125,16.5,17.5,148100.0],["1987-03-05",17.5,18.5,17.5,18.25,239700.0],["1987-03-06",18.25,18.25,15.5,18.0,149900.0],["1987-03-09",18.0,18.25,17.25,18.25,100100.0],["1987-03-10",18.25,18.25,17.25,17.75,53300.0],["1987-03-11",17.75,18.5,17.5,18.5,132400.0],["1987-03-12",18.5,19.0,18.25,19.0,104100.0],["1987-03-13",19.0,19.25,18.75,19.0,91700.0],["1987-03-16",19.0,19.25,18.25,18.75,42800.0],["1987-03-17",18.75,20.5,18.0,20.5,179500.0],["1987-03-18",20.5,20.75,19.75,20.25,106000.0],["1987-03-19",20.25,26.25,20.0,26.0,318600.0],["1987-03-20",26.0,27.25,22.0,22.75,254000.0],["1987-03-23",22.75,23.0,18.25,19.25,156900.0],["1987-03-24",19.25,20.5,19.0,20.25,113500.0],["1987-03-25",20.25,21.0,19.5,20.5,85900.0],["1987-03-26",20.5,20.5,19.75,20.0,93300.0],["1987-03-27",20.0,20.5,19.5,20.0,39200.0],["1987-03-30",19.25,19.25,17.0,17.75,87100.0],["1987-03-31",17.5,17.5,15.5,16.25,168700.0],["1987-04-01",16.25,19.5,15.0,18.5,237200.0],["1987-04-02",19.25,22.0,19.25,19.75,188500.0],["1987-04-03",19.75,21.25,18.75,19.0,144500.0],["1987-04-06",19.0,19.75,17.5,18.25,52000.0],["1987-04-07",18.25,18.25,17.25,18.25,30100.0],["1987-04-08",18.25,18.25,17.25,17.5,55900.0],["1987-04-09",17.5,18.5,17.0,18.25,35700.0],["1987-04-10",18.25,19.5,18.0,18.75,103700.0],["1987-04-13",18.75,19.75,18.25,18.25,43500.0],["1987-04-14",18.25,18.75,16.5,16.75,38100.0],["1987-04-15",17.25,17.75,17.25,17.25,17700.0],["1987-04-16",17.25,18.0,17.25,18.0,21600.0],["1987-04-20",18.0,18.25,17.5,18.25,29300.0],["1987-04-21",18.25,19.5,18.0,18.75,54600.0],["1987-04-22",19.0,19.75,19.0,19.75,50800.0],["1987-04-23",19.75,19.75,19.0,19.5,48800.0],["1987-04-24",19.0,19.0,16.75,18.25,75900.0],["1987-04-27",18.0,18.0,17.25,18.0,17800.0],["1987-04-28",18.0,18.25,17.5,18.25,15000.0],["1987-04-29",18.25,19.0,17.75,18.5,64100.0],["1987-04-30",18.5,19.25,18.5,19.25,25900.0],["1987-05-01",19.25,19.25,18.75,19.0,36600.0],["1987-05-04",19.0,19.25,18.75,19.0,30000.0],["1987-05-05",19.0,19.25,19.0,19.25,32500.0],["1987-05-06",19.25,19.25,18.75,18.75,89300.0],["1987-05-07",18.75,19.0,18.5,18.5,18800.0],["1987-05-08",18.5,19.0,18.0,18.0,5200.0],["1987-05-11",18.0,18.75,18.0,18.0,45700.0],["1987-05-12",18.0,18.5,18.0,18.0,10900.0],["1987-05-13",18.0,18.75,18.0,18.75,29300.0],["1987-05-14",18.75,20.5,18.25,20.25,90400.0],["1987-05-15",20.25,20.25,19.75,20.25,53000.0],["1987-05-18",20.25,20.5,19.75,20.25,38900.0],["1987-05-19",20.25,21.0,20.25,20.25,23100.0],["1987-05-20",20.25,21.25,20.25,20.75,67500.0],["1987-05-21",20.75,22.25,20.75,22.25,118100.0],["1987-05-22",22.25,22.5,22.0,22.0,145400.0],["1987-05-26",22.0,22.75,22.0,22.0,107800.0],["1987-05-27",22.75,24.5,22.75,24.25,181100.0],["1987-05-28",24.25,25.25,23.75,24.25,198200.0],["1987-05-29",24.25,24.25,23.0,23.75,98000.0],["1987-06-01",23.5,23.5,21.75,22.25,56000.0],["1987-06-02",22.25,23.5,22.25,22.625,51900.0],["1987-06-03",22.625,23.75,22.0,22.25,67500.0],["1987-06-04",22.25,22.5,20.75,21.5,70800.0],["1987-06-05",21.5,21.75,21.0,21.5,10200.0],["1987-06-08",21.5,21.5,21.0,21.0,5800.0],["1987-06-09",21.0,21.25,20.0,20.5,42600.0],["1987-06-10",20.5,20.5,20.0,20.5,26000.0],["1987-06-11",20.5,21.5,20.25,21.5,24000.0],["1987-06-12",21.5,21.5,21.0,21.5,10400.0],["1987-06-15",21.5,21.5,21.0,21.5,8200.0],["1987-06-16",21.5,21.5,20.5,21.25,8000.0],["1987-06-17",21.25,21.25,19.75,20.25,15700.0],["1987-06-18",20.0,20.0,18.5,20.0,47000.0],["1987-06-19",20.0,20.25,19.25,19.25,17900.0],["1987-06-22",19.5,20.25,19.5,20.0,21200.0],["1987-06-23",20.0,20.25,19.0,19.5,12700.0],["1987-06-24",19.5,19.5,19.0,19.0,11800.0],["1987-06-25",19.0,19.0,18.0,18.75,37900.0],["1987-06-26",18.5,18.5,18.0,18.25,34200.0],["1987-06-29",18.25,18.5,17.75,18.0,47700.0],["1987-06-30",18.0,18.25,17.25,18.25,18000.0],["1987-07-01",18.25,18.25,17.5,17.5,8400.0],["1987-07-02",17.5,18.0,17.5,17.75,10000.0],["1987-07-06",17.75,18.25,17.75,17.75,18400.0],["1987-07-07",17.75,18.0,17.5,18.0,11000.0],["1987-07-08",18.0,18.0,17.5,18.0,4800.0],["1987-07-09",18.0,18.0,17.5,18.0,6300.0],["1987-07-10",18.0,18.0,17.5,18.0,5800.0],["1987-07-13",18.0,18.0,17.75,18.0,4600.0],["1987-07-14",18.0,18.25,17.75,18.25,5800.0],["1987-07-15",18.25,18.25,17.75,18.25,6200.0],["1987-07-16",18.25,21.0,17.75,20.0,57500.0],["1987-07-17",20.0,20.5,19.75,20.25,20200.0],["1987-07-20",20.25,20.25,19.75,19.75,13100.0],["1987-07-21",19.75,20.5,19.75,20.0,46100.0],["1987-07-22",20.0,20.0,19.5,19.5,18200.0],["1987-07-23",19.5,19.75,19.0,19.25,13700.0],["1987-07-24",19.25,19.75,19.0,19.25,19400.0],["1987-07-27",19.25,19.75,18.5,18.5,13700.0],["1987-07-28",18.5,18.75,17.75,17.75,9800.0],["1987-07-29",17.75,18.25,17.25,17.25,19500.0],["1987-07-30",17.25,17.75,17.25,17.75,12000.0],["1987-07-31",17.75,18.0,17.5,18.0,3100.0],["1987-08-03",17.75,17.75,17.5,17.5,4700.0],["1987-08-04",17.5,17.75,17.25,17.75,33300.0],["1987-08-05",17.75,19.0,17.5,18.0,27800.0],["1987-08-06",18.0,18.25,18.0,18.25,8000.0],["1987-08-07",18.25,18.25,17.75,17.75,11600.0],["1987-08-10",17.75,17.75,17.5,17.75,4800.0],["1987-08-11",17.75,18.0,17.25,17.25,22400.0],["1987-08-12",17.25,17.5,17.0,17.25,26600.0],["1987-08-13",17.25,17.25,17.0,17.0,8400.0],["1987-08-14",17.0,17.25,17.0,17.25,6400.0],["1987-08-17",17.0,17.0,16.5,16.5,6800.0],["1987-08-18",16.5,17.0,16.25,16.5,18600.0],["1987-08-19",16.5,16.75,15.5,16.0,30600.0],["1987-08-20",16.0,16.0,15.0,16.0,54000.0],["1987-08-21",16.0,16.0,15.25,15.5,41500.0],["1987-08-24",15.5,15.5,14.0,14.375,50300.0],["1987-08-25",14.375,14.75,13.75,14.25,73100.0],["1987-08-26",14.25,14.25,13.0,14.0,90600.0],["1987-08-27",14.0,14.5,13.75,14.5,50300.0],["1987-08-28",14.5,15.25,14.125,15.25,54200.0],["1987-08-31",15.25,16.25,15.0,16.25,44000.0],["1987-09-01",16.25,17.25,16.25,16.5,54500.0],["1987-09-02",16.5,16.5,16.0,16.5,11600.0],["1987-09-03",16.5,17.5,16.25,17.0,45200.0],["1987-09-04",17.0,17.0,16.25,17.0,5400.0],["1987-09-08",17.0,17.0,15.75,16.5,15900.0],["1987-09-09",16.5,16.5,15.75,16.25,7700.0],["1987-09-10",16.25,16.75,16.0,16.75,6800.0],["1987-09-11",16.75,16.75,16.0,16.25,6900.0],["1987-09-14",16.25,16.75,16.0,16.0,28800.0],["1987-09-15",16.0,16.5,15.75,15.75,18100.0],["1987-09-16",15.75,16.0,15.25,15.25,17100.0],["1987-09-17",15.25,15.75,15.25,15.25,2300.0],["1987-09-18",15.25,15.75,15.25,15.25,2900.0],["1987-09-21",15.5,15.75,15.5,15.5,3700.0],["1987-09-22",15.5,16.0,15.5,15.5,19300.0],["1987-09-23",15.5,16.0,15.5,16.0,4300.0],["1987-09-24",16.0,16.0,15.25,15.25,18600.0],["1987-09-25",15.25,15.5,15.0,15.25,17200.0],["1987-09-28",15.25,15.5,15.0,15.0,4800.0],["1987-09-29",15.0,15.5,14.5,15.25,13900.0],["1987-09-30",15.25,15.75,15.0,15.5,19000.0],["1987-10-01",15.5,15.5,15.0,15.0,3500.0],["1987-10-02",15.0,15.5,15.0,15.5,14400.0],["1987-10-05",15.5,15.75,15.25,15.5,2300.0],["1987-10-06",15.5,15.5,15.25,15.5,2900.0],["1987-10-07",15.25,15.25,15.25,15.25,6600.0],["1987-10-08",15.25,15.25,15.0,15.25,4800.0],["1987-10-09",15.25,15.5,15.0,15.0,10100.0],["1987-10-12",15.0,15.75,15.0,15.0,5600.0],["1987-10-13",15.0,15.75,14.75,15.25,21800.0],["1987-10-14",15.25,15.5,14.75,15.125,9600.0],["1987-10-15",15.0,15.0,14.5,15.0,8200.0],["1987-10-16",15.0,15.0,12.5,12.5,59900.0],["1987-10-19",12.0,12.0,10.0,10.25,71400.0],["1987-10-20",10.125,10.125,7.875,8.25,104200.0],["1987-10-21",8.25,9.25,8.25,9.0,69900.0],["1987-10-22",9.0,9.0,7.0,8.0,114100.0],["1987-10-23",7.75,7.75,6.5,7.75,70900.0],["1987-10-26",7.25,7.25,5.75,5.75,22200.0],["1987-10-27",5.75,6.75,5.5,6.0,94200.0],["1987-10-28",6.0,6.5,5.5,6.0,74400.0],["1987-10-29",6.0,6.75,5.75,6.75,46400.0],["1987-10-30",7.0,8.75,7.0,8.5,76300.0],["1987-11-02",8.5,9.5,8.5,9.25,65000.0],["1987-11-03",9.25,9.25,8.25,8.75,29800.0],["1987-11-04",8.75,8.75,8.0,8.5,31900.0],["1987-11-05",8.5,8.5,8.0,8.25,27500.0],["1987-11-06",8.25,8.5,8.0,8.5,11200.0],["1987-11-09",8.25,8.25,7.75,8.0,1900.0],["1987-11-10",8.0,8.25,7.5,8.25,11800.0],["1987-11-11",8.25,9.0,8.0,8.5,26800.0],["1987-11-12",8.75,9.5,8.75,9.25,48000.0],["1987-11-13",9.0,9.0,8.25,8.75,13100.0],["1987-11-16",8.75,8.75,8.5,8.75,20900.0],["1987-11-17",8.75,8.75,8.0,8.25,9300.0],["1987-11-18",8.25,8.5,7.75,8.0,18600.0],["1987-11-19",8.0,8.5,7.5,7.5,24100.0],["1987-11-20",7.5,8.0,7.25,7.75,19100.0],["1987-11-23",7.75,7.75,7.25,7.75,15500.0],["1987-11-24",7.75,7.75,7.25,7.25,22200.0],["1987-11-25",7.25,7.5,7.25,7.5,11600.0],["1987-11-27",7.5,7.5,7.0,7.0,40200.0],["1987-11-30",7.0,7.25,6.25,7.0,49800.0],["1987-12-01",7.0,7.0,6.5,7.0,58400.0],["1987-12-02",7.0,7.25,6.5,7.25,30200.0],["1987-12-03",7.25,7.25,6.75,7.0,16000.0],["1987-12-04",7.0,7.0,6.5,6.5,16000.0],["1987-12-07",6.5,7.0,6.5,6.5,19800.0],["1987-12-08",6.5,7.0,6.5,7.0,23900.0],["1987-12-09",7.0,7.0,6.5,6.5,23400.0],["1987-12-10",6.5,6.75,6.5,6.75,31100.0],["1987-12-11",6.75,7.0,6.5,7.0,26600.0],["1987-12-14",7.0,7.25,6.5,7.25,25500.0],["1987-12-15",7.25,7.75,7.0,7.75,42100.0],["1987-12-16",7.75,9.0,7.5,9.0,59300.0],["1987-12-17",9.0,9.5,8.75,8.75,29800.0],["1987-12-18",8.75,9.25,8.0,8.0,46300.0],["1987-12-21",8.0,8.0,8.0,8.0,3000.0],["1987-12-22",8.0,8.5,7.75,8.25,23400.0],["1987-12-23",8.25,8.5,8.0,8.25,29300.0],["1987-12-24",8.25,8.25,8.0,8.25,7100.0],["1987-12-28",8.25,8.25,8.0,8.0,43200.0],["1987-12-29",8.0,8.25,8.0,8.125,17500.0],["1987-12-30",8.125,8.25,8.0,8.0,7100.0],["1987-12-31",8.0,8.5,8.0,8.0,67800.0],["1988-01-04",8.25,8.75,8.25,8.5,9800.0],["1988-01-05",8.75,9.25,8.75,9.25,104700.0],["1988-01-06",9.25,10.0,9.0,9.5,72400.0],["1988-01-07",9.5,11.25,9.25,11.25,93400.0],["1988-01-08",11.25,11.5,9.75,10.0,54400.0],["1988-01-11",10.0,10.25,9.0,10.25,49000.0],["1988-01-12",10.25,10.5,9.75,10.0,20700.0],["1988-01-13",10.25,10.75,10.25,10.25,34100.0],["1988-01-14",10.25,11.0,10.0,10.0,60800.0],["1988-01-15",10.0,10.75,9.75,10.25,18900.0],["1988-01-18",10.0,10.0,9.25,9.25,13500.0],["1988-01-19",9.25,9.75,9.25,9.25,3400.0],["1988-01-20",9.25,9.75,8.375,8.75,45400.0],["1988-01-21",8.75,9.25,8.25,9.0,20100.0],["1988-01-22",9.0,9.0,8.5,9.0,4200.0],["1988-01-25",9.0,9.25,8.5,8.75,9500.0],["1988-01-26",8.75,9.25,8.75,8.75,16300.0],["1988-01-27",8.75,9.25,8.75,9.0,2700.0],["1988-01-28",9.0,9.5,8.5,9.5,26700.0],["1988-01-29",9.5,9.5,9.0,9.25,10700.0],["1988-02-01",9.25,9.5,9.0,9.0,3600.0],["1988-02-02",9.0,9.25,8.75,9.25,8600.0],["1988-02-03",9.25,9.25,8.75,8.75,8000.0],["1988-02-04",8.75,9.0,8.75,8.875,5800.0],["1988-02-05",8.875,9.25,8.75,8.75,7100.0],["1988-02-08",8.75,8.75,8.75,8.75,2100.0],["1988-02-09",8.75,9.0,8.5,8.5,600.0],["1988-02-10",8.5,9.0,8.25,9.0,74100.0],["1988-02-11",9.0,9.0,9.0,9.0,500.0],["1988-02-12",9.0,9.0,8.5,9.0,600.0],["1988-02-16",9.0,9.0,8.5,8.75,12800.0],["1988-02-17",8.75,8.75,8.5,8.75,21800.0],["1988-02-18",8.75,9.0,8.5,9.0,10600.0],["1988-02-19",9.0,9.25,8.75,9.25,17900.0],["1988-02-22",9.25,9.25,8.75,9.0,8500.0],["1988-02-23",9.0,9.25,8.75,9.25,6600.0],["1988-02-24",9.25,9.75,8.75,9.5,38900.0],["1988-02-25",9.5,9.75,9.25,9.25,6700.0],["1988-02-26",9.25,9.25,9.25,9.25,1600.0],["1988-02-29",9.5,10.25,9.5,10.125,53300.0],["1988-03-01",10.125,10.25,9.75,9.75,1700.0],["1988-03-02",9.75,10.25,9.75,9.75,36900.0],["1988-03-03",9.75,10.0,9.75,9.75,12400.0],["1988-03-04",9.75,10.0,9.75,9.75,12600.0],["1988-03-07",9.75,10.25,9.75,9.75,13000.0],["1988-03-08",9.75,10.0,9.5,9.75,42800.0],["1988-03-09",9.75,10.25,9.5,9.5,99200.0],["1988-03-10",9.5,9.75,9.5,9.5,2300.0],["1988-03-11",9.5,9.75,8.25,8.75,45400.0],["1988-03-14",8.75,8.75,8.25,8.5,9300.0],["1988-03-15",8.5,8.75,8.25,8.75,21300.0],["1988-03-16",8.75,8.75,8.25,8.75,29900.0],["1988-03-17",8.75,8.75,8.25,8.75,3100.0],["1988-03-18",8.75,9.25,8.5,9.0,30100.0],["1988-03-21",9.25,10.75,9.25,9.5,235200.0],["1988-03-22",9.5,10.25,9.25,9.5,67700.0],["1988-03-23",9.5,9.75,9.25,9.5,5300.0],["1988-03-24",9.5,9.5,9.125,9.25,17400.0],["1988-03-25",9.25,9.25,8.75,9.25,29100.0],["1988-03-28",9.0,9.0,8.5,9.0,7800.0],["1988-03-29",9.0,9.0,8.5,8.75,17200.0],["1988-03-30",8.75,9.0,8.5,9.0,15700.0],["1988-03-31",9.0,9.0,8.5,9.0,7300.0],["1988-04-04",9.0,9.0,8.75,8.875,22100.0],["1988-04-05",8.625,8.625,8.5,8.625,22300.0],["1988-04-06",8.625,9.0,8.5,9.0,8700.0],["1988-04-07",9.0,9.0,8.5,9.0,19000.0],["1988-04-08",9.0,9.0,8.5,8.75,8000.0],["1988-04-11",8.75,9.0,8.25,8.25,25700.0],["1988-04-12",8.25,9.0,8.25,8.25,27300.0],["1988-04-13",8.25,8.75,8.25,8.25,8000.0],["1988-04-14",8.25,8.75,8.25,8.25,23000.0],["1988-04-15",8.25,8.5,8.0,8.5,6000.0],["1988-04-18",8.5,8.5,8.0,8.5,26700.0],["1988-04-19",8.5,8.5,8.0,8.0,12100.0],["1988-04-20",8.0,8.25,7.75,8.0,7400.0],["1988-04-21",8.0,8.5,8.0,8.25,24300.0],["1988-04-22",8.25,8.5,8.0,8.5,22400.0],["1988-04-25",8.5,8.5,8.0,8.0,10900.0],["1988-04-26",8.0,8.5,8.0,8.5,26600.0],["1988-04-27",8.5,8.5,8.0,8.0,1400.0],["1988-04-28",8.0,8.5,8.0,8.0,9300.0],["1988-04-29",8.0,8.5,8.0,8.5,45700.0],["1988-05-02",8.5,8.5,8.0,8.25,10300.0],["1988-05-03",8.25,8.25,8.0,8.0,22000.0],["1988-05-04",8.0,8.25,7.75,8.0,46700.0],["1988-05-05",8.0,8.0,7.75,7.75,19400.0],["1988-05-06",7.75,8.0,7.75,7.75,5100.0],["1988-05-09",7.75,7.75,7.75,7.75,3700.0],["1988-05-10",8.0,8.0,8.0,8.0,4000.0],["1988-05-11",8.0,8.0,7.5,8.0,27300.0],["1988-05-12",8.0,8.0,7.5,8.0,24600.0],["1988-05-13",8.0,8.0,7.5,8.0,44500.0],["1988-05-16",8.0,8.0,7.75,8.0,8500.0],["1988-05-17",8.0,8.25,7.75,7.75,5000.0],["1988-05-18",7.75,8.0,7.25,7.75,34800.0],["1988-05-19",7.75,7.75,7.25,7.25,8100.0],["1988-05-20",7.25,7.75,7.25,7.75,9200.0],["1988-05-23",7.75,7.75,7.25,7.75,5700.0],["1988-05-24",7.75,7.75,7.25,7.5,21500.0],["1988-05-25",7.5,7.5,7.25,7.5,6700.0],["1988-05-26",7.5,7.5,7.25,7.5,22400.0],["1988-05-27",7.5,7.5,7.25,7.25,400.0],["1988-05-31",7.25,7.75,7.25,7.75,34100.0],["1988-06-01",7.75,7.75,7.5,7.75,13800.0],["1988-06-02",7.75,7.75,7.5,7.75,1500.0],["1988-06-03",7.75,7.75,7.5,7.75,6300.0],["1988-06-06",7.5,7.5,7.5,7.5,100.0],["1988-06-07",7.5,7.75,7.25,7.75,12500.0],["1988-06-08",7.75,7.75,7.5,7.75,20800.0],["1988-06-09",7.75,8.0,7.75,8.0,23900.0],["1988-06-10",8.0,8.0,7.75,7.75,19400.0],["1988-06-13",7.75,8.0,7.75,8.0,13000.0],["1988-06-14",8.0,8.0,7.5,7.5,32000.0],["1988-06-15",7.5,7.75,7.25,7.75,17500.0],["1988-06-16",7.5,7.5,7.25,7.25,2300.0],["1988-06-17",7.25,7.75,7.25,7.75,34000.0],["1988-06-20",7.25,7.25,7.0,7.0,4500.0],["1988-06-21",7.0,7.5,7.0,7.0,800.0],["1988-06-22",7.0,7.5,7.0,7.25,10500.0],["1988-06-23",7.25,7.5,7.0,7.5,6700.0],["1988-06-24",7.5,7.5,7.5,7.5,3100.0],["1988-06-27",7.25,7.25,7.0,7.0,6700.0],["1988-06-28",7.0,7.5,7.0,7.5,12600.0],["1988-06-29",7.5,7.5,7.0,7.5,3700.0],["1988-06-30",7.5,7.5,7.0,7.5,6900.0],["1988-07-01",7.5,7.5,7.0,7.125,2000.0],["1988-07-05",7.25,8.0,7.25,8.0,46000.0],["1988-07-06",8.0,8.25,7.75,8.0,22000.0],["1988-07-07",8.0,8.0,7.25,7.75,22300.0],["1988-07-08",7.75,7.75,7.0,7.25,5200.0],["1988-07-11",7.25,7.5,7.0,7.5,1700.0],["1988-07-12",7.5,7.5,7.0,7.25,27400.0],["1988-07-13",7.25,7.5,7.0,7.25,38600.0],["1988-07-14",7.25,7.5,7.0,7.0,14200.0],["1988-07-15",7.0,7.25,7.0,7.0,5800.0],["1988-07-18",7.0,7.25,7.0,7.0,10800.0],["1988-07-19",7.0,7.25,7.0,7.0,5400.0],["1988-07-20",7.0,7.25,7.0,7.0,2400.0],["1988-07-21",7.0,7.0,7.0,7.0,2500.0],["1988-07-22",7.0,7.25,7.0,7.25,2400.0],["1988-07-25",7.25,7.25,7.0,7.0,2300.0],["1988-07-26",7.25,7.25,7.25,7.25,200.0],["1988-07-27",7.25,7.25,7.0,7.25,11500.0],["1988-07-28",7.25,7.25,7.0,7.25,1900.0],["1988-07-29",7.0,7.0,6.75,7.0,18500.0],["1988-08-01",7.0,7.25,7.0,7.25,20200.0],["1988-08-02",7.0,7.0,7.0,7.0,1200.0],["1988-08-03",7.0,7.0,7.0,7.0,2900.0],["1988-08-04",7.0,7.25,7.0,7.0,3100.0],["1988-08-05",7.0,7.0,6.75,6.75,4200.0],["1988-08-08",6.75,6.75,6.25,6.25,8700.0],["1988-08-09",6.25,6.5,6.0,6.5,6600.0],["1988-08-10",6.5,6.5,6.0,6.5,12000.0],["1988-08-11",6.25,6.25,5.75,6.25,11600.0],["1988-08-12",6.0,6.0,5.75,6.0,8700.0],["1988-08-15",6.0,6.25,5.75,6.25,12000.0],["1988-08-16",6.25,6.25,5.75,5.75,32200.0],["1988-08-17",5.75,6.25,5.75,6.25,3200.0],["1988-08-18",6.25,6.25,5.75,5.75,12600.0],["1988-08-19",6.0,6.5,6.0,6.5,9100.0],["1988-08-22",6.0,6.0,6.0,6.0,2600.0],["1988-08-23",6.25,6.5,6.25,6.5,7600.0],["1988-08-24",6.5,6.5,6.0,6.0,4500.0],["1988-08-25",6.0,6.0,6.0,6.0,700.0],["1988-08-26",6.375,6.75,6.375,6.75,5500.0],["1988-08-29",6.25,6.25,6.25,6.25,1100.0],["1988-08-30",6.25,6.75,6.25,6.375,7400.0],["1988-08-31",6.375,6.75,6.375,6.625,5500.0],["1988-09-01",6.625,6.625,6.375,6.625,16300.0],["1988-09-02",6.5,6.5,6.25,6.5,4600.0],["1988-09-06",6.5,7.0,6.25,6.75,16900.0],["1988-09-07",6.75,6.75,6.25,6.75,7000.0],["1988-09-08",6.75,6.75,6.5,6.75,700.0],["1988-09-09",6.75,6.75,6.5,6.75,6000.0],["1988-09-12",6.75,7.0,6.75,6.75,400.0],["1988-09-13",6.75,7.25,6.75,7.0,21700.0],["1988-09-14",7.0,7.5,7.0,7.5,34800.0],["1988-09-15",7.5,7.5,7.5,7.5,0.0],["1988-09-16",7.5,7.5,7.0,7.5,6700.0],["1988-09-19",7.5,7.5,7.0,7.0,15100.0],["1988-09-20",7.0,7.5,7.0,7.5,5300.0],["1988-09-21",7.5,7.5,7.0,7.5,19000.0],["1988-09-22",7.5,7.5,7.0,7.0,2100.0],["1988-09-23",7.0,7.25,7.0,7.25,14000.0],["1988-09-26",7.25,7.25,6.75,6.75,30000.0],["1988-09-27",6.75,7.0,6.5,7.0,20300.0],["1988-09-28",6.5,6.5,6.5,6.5,900.0],["1988-09-29",6.5,6.5,6.5,6.5,6100.0],["1988-09-30",6.5,6.75,6.5,6.75,4900.0],["1988-10-03",6.75,6.75,6.5,6.75,900.0],["1988-10-04",6.75,6.75,6.75,6.75,4000.0],["1988-10-05",6.5,6.5,6.5,6.5,2800.0],["1988-10-06",6.5,6.5,6.5,6.5,13800.0],["1988-10-07",6.5,6.75,6.5,6.5,11800.0],["1988-10-10",6.5,6.5,6.25,6.25,7200.0],["1988-10-11",6.25,6.75,6.25,6.25,49800.0],["1988-10-12",6.25,6.5,6.25,6.5,2400.0],["1988-10-13",6.5,6.5,6.25,6.25,4700.0],["1988-10-14",6.25,6.25,6.25,6.25,15300.0],["1988-10-17",6.25,6.5,6.0,6.25,15800.0],["1988-10-18",6.25,6.25,6.0,6.0,5100.0],["1988-10-19",6.0,6.25,6.0,6.25,13200.0],["1988-10-20",6.25,6.25,6.0,6.25,10100.0],["1988-10-21",6.25,6.25,6.0,6.0,8100.0],["1988-10-24",6.0,6.25,5.75,6.25,18000.0],["1988-10-25",6.25,6.25,5.75,6.25,1900.0],["1988-10-26",6.25,6.25,5.75,6.25,4800.0],["1988-10-27",6.25,6.25,5.75,6.25,8900.0],["1988-10-28",6.0,6.0,5.75,5.875,7400.0],["1988-10-31",5.875,6.0,5.5,6.0,2500.0],["1988-11-01",6.0,6.0,5.5,6.0,12300.0],["1988-11-02",6.0,6.0,5.5,5.5,2000.0],["1988-11-03",5.5,6.0,5.5,6.0,3600.0],["1988-11-04",6.0,6.0,5.5,6.0,5600.0],["1988-11-07",6.0,6.0,5.5,6.0,12900.0],["1988-11-08",6.0,6.0,5.5,6.0,3800.0],["1988-11-09",6.0,6.0,5.5,5.75,24500.0],["1988-11-10",5.75,5.875,5.25,5.25,60500.0],["1988-11-11",5.25,5.75,5.25,5.5,10700.0],["1988-11-14",5.5,6.0,5.5,5.5,5800.0],["1988-11-15",5.75,6.0,5.75,6.0,8700.0],["1988-11-16",6.0,6.0,5.75,6.0,4700.0],["1988-11-17",6.0,6.0,5.75,6.0,7600.0],["1988-11-18",6.0,6.0,6.0,6.0,1000.0],["1988-11-21",6.0,6.0,5.5,5.5,1300.0],["1988-11-22",5.5,6.0,5.5,5.5,4400.0],["1988-11-23",5.5,6.0,5.5,6.0,3000.0],["1988-11-25",5.75,5.75,5.5,5.5,13000.0],["1988-11-28",5.5,6.0,5.5,6.0,20300.0],["1988-11-29",6.0,6.0,5.5,6.0,4200.0],["1988-11-30",6.0,6.0,5.5,6.0,22600.0],["1988-12-01",6.0,6.0,5.75,6.0,9000.0],["1988-12-02",6.0,6.0,5.75,6.0,12700.0],["1988-12-05",6.0,6.0,5.75,5.75,2800.0],["1988-12-06",5.75,6.25,5.75,6.25,15900.0],["1988-12-07",6.0,6.0,5.75,6.0,5500.0],["1988-12-08",6.0,6.0,5.75,6.0,15800.0],["1988-12-09",6.0,6.25,5.75,6.25,42500.0],["1988-12-12",6.0,6.0,5.5,6.0,6900.0],["1988-12-13",6.0,6.0,5.5,6.0,4600.0],["1988-12-14",6.0,6.0,5.5,6.0,16100.0],["1988-12-15",6.0,6.5,6.0,6.25,84800.0],["1988-12-16",6.25,6.5,6.25,6.5,57400.0],["1988-12-19",6.5,7.25,6.25,6.75,48100.0],["1988-12-20",7.0,7.25,7.0,7.25,25400.0],["1988-12-21",7.25,7.25,7.0,7.25,47100.0],["1988-12-22",7.25,7.25,7.0,7.0,49700.0],["1988-12-23",7.0,7.25,6.75,7.25,6000.0],["1988-12-27",7.0,7.0,6.75,7.0,5500.0],["1988-12-28",6.75,6.75,6.75,6.75,8100.0],["1988-12-29",6.75,7.0,6.75,6.75,10000.0],["1988-12-30",6.75,7.25,6.75,7.0,35100.0],["1989-01-03",7.0,7.25,7.0,7.25,8000.0],["1989-01-04",7.25,7.25,6.75,7.0,6200.0],["1989-01-05",7.0,7.0,6.75,6.75,52400.0],["1989-01-06",6.75,7.0,6.75,6.75,38100.0],["1989-01-09",6.75,7.0,6.5,7.0,34700.0],["1989-01-10",6.5,6.5,6.5,6.5,600.0],["1989-01-11",6.5,7.25,6.5,7.0,54700.0],["1989-01-12",7.0,7.5,7.0,7.25,74400.0],["1989-01-13",7.25,7.25,7.0,7.0,8600.0],["1989-01-16",7.0,7.25,7.0,7.25,11400.0],["1989-01-17",7.25,7.5,7.0,7.5,51800.0],["1989-01-18",7.5,7.5,7.0,7.5,40000.0],["1989-01-19",7.5,7.5,7.25,7.25,69900.0],["1989-01-20",7.25,7.5,7.25,7.5,57000.0],["1989-01-23",7.5,7.5,7.25,7.5,36700.0],["1989-01-24",7.25,7.25,7.0,7.25,33200.0],["1989-01-25",7.25,7.25,7.0,7.25,5500.0],["1989-01-26",7.0,7.0,6.5,6.75,36000.0],["1989-01-27",6.75,7.25,6.75,7.25,69800.0],["1989-01-30",7.0,7.0,7.0,7.0,6500.0],["1989-01-31",7.0,7.25,7.0,7.25,17600.0],["1989-02-01",7.0,7.0,7.0,7.0,7200.0],["1989-02-02",7.0,7.25,7.0,7.25,4500.0],["1989-02-03",7.25,7.5,7.0,7.5,14900.0],["1989-02-06",7.5,7.5,7.0,7.0,14800.0],["1989-02-07",7.25,7.75,7.25,7.25,98500.0],["1989-02-08",7.25,7.5,7.25,7.25,13000.0],["1989-02-09",7.25,7.5,7.25,7.5,105300.0],["1989-02-10",7.5,7.75,7.25,7.5,69900.0],["1989-02-13",7.5,7.5,7.25,7.5,5900.0],["1989-02-14",7.25,7.25,7.25,7.25,29100.0],["1989-02-15",7.25,7.5,7.0,7.5,4900.0],["1989-02-16",7.5,7.5,7.5,7.5,500.0],["1989-02-17",7.5,7.5,7.0,7.0,9900.0],["1989-02-21",7.0,7.5,7.0,7.5,4500.0],["1989-02-22",7.375,7.375,6.5,7.0,31900.0],["1989-02-23",7.0,7.0,6.5,7.0,7400.0],["1989-02-24",6.5,6.5,6.5,6.5,12100.0],["1989-02-27",6.5,7.0,6.5,6.5,3200.0],["1989-02-28",6.5,6.75,6.25,6.625,4500.0],["1989-03-01",6.25,6.25,6.25,6.25,400.0],["1989-03-02",6.25,6.25,6.25,6.25,100.0],["1989-03-03",6.625,6.625,6.625,6.625,5200.0],["1989-03-06",6.625,6.625,6.25,6.375,4800.0],["1989-03-07",6.5,6.75,6.5,6.75,22700.0],["1989-03-08",6.5,6.5,6.5,6.5,600.0],["1989-03-09",6.5,6.75,6.375,6.5,54000.0],["1989-03-10",6.5,7.0,6.5,7.0,13300.0],["1989-03-13",7.0,7.0,6.75,6.75,19200.0],["1989-03-14",6.75,6.875,6.75,6.75,25700.0],["1989-03-15",6.75,7.0,6.75,6.75,37000.0],["1989-03-16",6.75,7.25,6.75,7.25,60200.0],["1989-03-17",7.25,7.75,6.75,7.5,46100.0],["1989-03-20",7.5,8.0,7.25,8.0,31200.0],["1989-03-21",8.0,8.0,7.5,7.75,13200.0],["1989-03-22",7.75,8.0,7.5,8.0,7800.0],["1989-03-23",8.0,8.0,7.75,8.0,11400.0],["1989-03-27",8.0,8.0,7.75,7.75,32000.0],["1989-03-28",7.75,8.0,7.5,7.75,42100.0],["1989-03-29",7.75,8.0,7.625,8.0,29600.0],["1989-03-30",7.75,7.75,7.5,7.75,6500.0],["1989-03-31",7.75,8.0,7.75,8.0,36600.0],["1989-04-03",8.0,8.25,8.0,8.0,21000.0],["1989-04-04",8.0,8.25,7.75,7.75,44900.0],["1989-04-05",7.75,8.0,7.75,7.75,5200.0],["1989-04-06",7.75,8.25,7.75,8.0,3600.0],["1989-04-07",8.0,8.0,7.75,7.75,29800.0],["1989-04-10",7.75,7.75,7.625,7.75,98500.0],["1989-04-11",7.75,8.0,7.75,8.0,59000.0],["1989-04-12",8.0,8.25,7.75,8.25,75800.0],["1989-04-13",8.25,8.25,7.75,8.25,9000.0],["1989-04-14",8.0,8.0,7.75,8.0,300.0],["1989-04-17",8.0,8.0,7.5,8.0,14500.0],["1989-04-18",7.5,7.5,7.5,7.5,6100.0],["1989-04-19",7.5,7.5,7.5,7.5,100.0],["1989-04-20",7.5,7.5,6.75,7.25,23700.0],["1989-04-21",7.25,7.5,7.0,7.25,15200.0],["1989-04-24",7.25,7.25,7.125,7.125,1900.0],["1989-04-25",7.125,7.125,6.75,7.125,14500.0],["1989-04-26",7.125,7.125,7.125,7.125,0.0],["1989-04-27",7.125,7.125,6.75,6.75,18900.0],["1989-04-28",7.125,7.125,7.125,7.125,500.0],["1989-05-01",6.75,6.75,6.75,6.75,2500.0],["1989-05-02",6.75,7.0,6.75,6.75,1300.0],["1989-05-03",6.75,6.75,6.75,6.75,6400.0],["1989-05-04",6.75,7.0,6.75,7.0,2100.0],["1989-05-05",7.0,7.0,7.0,7.0,15000.0],["1989-05-08",7.0,7.0,6.75,7.0,5000.0],["1989-05-09",7.0,7.0,7.0,7.0,100.0],["1989-05-10",7.0,7.0,6.25,7.0,53000.0],["1989-05-11",7.0,7.0,6.25,7.0,600.0],["1989-05-12",7.0,7.0,6.25,7.0,12400.0],["1989-05-15",7.0,7.0,6.75,7.0,8100.0],["1989-05-16",7.0,7.0,7.0,7.0,0.0],["1989-05-17",7.0,7.125,6.75,7.0,76200.0],["1989-05-18",7.0,7.125,7.0,7.0,1300.0],["1989-05-19",7.0,7.375,7.0,7.375,55200.0],["1989-05-22",7.25,7.25,7.125,7.125,12200.0],["1989-05-23",7.125,7.25,7.125,7.125,7000.0],["1989-05-24",7.125,7.5,7.125,7.5,16600.0],["1989-05-25",7.375,7.375,7.125,7.125,11600.0],["1989-05-26",7.125,7.5,7.125,7.5,15900.0],["1989-05-30",7.5,7.5,7.25,7.5,4600.0],["1989-05-31",7.5,7.75,7.5,7.75,900.0],["1989-06-01",7.75,9.0,7.75,8.625,53400.0],["1989-06-02",8.625,9.25,8.625,9.25,84200.0],["1989-06-05",9.25,10.25,9.25,10.25,61800.0],["1989-06-06",10.25,10.25,9.5,10.0,111900.0],["1989-06-07",10.0,10.5,9.375,10.25,156700.0],["1989-06-08",10.25,10.5,9.0,9.0,98600.0],["1989-06-09",9.0,9.5,9.0,9.5,25900.0],["1989-06-12",9.5,9.5,9.0,9.125,3900.0],["1989-06-13",9.125,9.375,8.75,9.0,26700.0],["1989-06-14",9.0,9.0,8.0,8.0,31200.0],["1989-06-15",8.0,8.5,8.0,8.5,40200.0],["1989-06-16",8.5,8.5,8.0,8.5,10000.0],["1989-06-19",8.5,8.75,8.0,8.75,7500.0],["1989-06-20",8.75,8.75,8.25,8.25,23400.0],["1989-06-21",8.375,8.75,8.375,8.375,2200.0],["1989-06-22",8.375,8.75,8.375,8.75,7400.0],["1989-06-23",8.75,9.0,8.625,9.0,54900.0],["1989-06-26",9.0,9.0,8.75,8.875,37600.0],["1989-06-27",8.875,9.0,8.75,8.875,52700.0],["1989-06-28",8.875,9.0,8.75,8.75,52800.0],["1989-06-29",8.75,8.75,8.5,8.5,32800.0],["1989-06-30",8.5,8.75,8.375,8.75,19800.0],["1989-07-03",8.25,8.25,8.25,8.25,200.0],["1989-07-05",8.25,8.25,8.25,8.25,800.0],["1989-07-06",8.25,8.25,8.25,8.25,900.0],["1989-07-07",8.375,8.75,8.375,8.75,8700.0],["1989-07-10",8.5,8.5,8.5,8.5,3100.0],["1989-07-11",8.5,8.75,8.5,8.75,18400.0],["1989-07-12",8.75,8.75,8.5,8.5,9200.0],["1989-07-13",8.5,8.75,8.5,8.625,18500.0],["1989-07-14",8.625,9.0,8.5,8.75,57400.0],["1989-07-17",8.75,9.0,8.75,8.75,8400.0],["1989-07-18",8.75,8.875,8.75,8.875,1500.0],["1989-07-19",8.875,9.25,8.75,9.125,78600.0],["1989-07-20",9.125,9.375,9.0,9.125,83000.0],["1989-07-21",9.125,9.5,9.0,9.5,24300.0],["1989-07-24",9.5,9.5,9.0,9.0,4600.0],["1989-07-25",9.0,9.5,9.0,9.125,46800.0],["1989-07-26",9.125,9.5,9.0,9.375,36200.0],["1989-07-27",9.375,9.5,9.125,9.5,2100.0],["1989-07-28",9.5,9.5,9.125,9.5,2200.0],["1989-07-31",9.5,9.5,9.0,9.5,28000.0],["1989-08-01",9.5,9.5,9.0,9.125,70800.0],["1989-08-02",9.125,9.375,9.0,9.0,17500.0],["1989-08-03",9.0,9.5,9.0,9.5,74400.0],["1989-08-04",9.5,9.5,9.0,9.0,7800.0],["1989-08-07",9.0,9.0,9.0,9.0,35200.0],["1989-08-08",9.0,9.25,9.0,9.0,15300.0],["1989-08-09",9.0,9.25,8.5,9.0,42900.0],["1989-08-10",8.5,8.5,8.5,8.5,1000.0],["1989-08-11",8.5,8.5,8.5,8.5,600.0],["1989-08-14",9.0,9.0,9.0,9.0,3000.0],["1989-08-15",8.5,8.5,8.5,8.5,7600.0],["1989-08-16",8.5,9.0,8.5,8.5,16200.0],["1989-08-17",8.5,9.0,8.5,8.5,11100.0],["1989-08-18",8.5,9.0,8.25,8.25,10800.0],["1989-08-21",8.25,8.75,8.25,8.75,2400.0],["1989-08-22",8.75,8.75,8.25,8.75,700.0],["1989-08-23",8.25,8.25,8.25,8.25,1800.0],["1989-08-24",8.25,8.5,8.25,8.25,3500.0],["1989-08-25",8.25,8.75,8.25,8.25,3200.0],["1989-08-28",8.25,8.5,8.25,8.5,3000.0],["1989-08-29",8.5,8.75,8.25,8.5,23400.0],["1989-08-30",8.5,8.5,8.0,8.5,3700.0],["1989-08-31",8.0,8.0,8.0,8.0,100.0],["1989-09-01",8.25,8.5,8.25,8.25,3400.0],["1989-09-05",8.25,8.75,8.25,8.25,4200.0],["1989-09-06",8.25,9.0,8.25,8.75,16300.0],["1989-09-07",9.0,9.75,9.0,9.0,45800.0],["1989-09-08",9.0,9.25,9.0,9.25,11400.0],["1989-09-11",9.25,9.25,9.0,9.0,9000.0],["1989-09-12",9.0,9.125,8.75,9.125,29100.0],["1989-09-13",9.0,9.0,8.75,8.75,11800.0],["1989-09-14",8.75,9.0,8.75,8.75,12200.0],["1989-09-15",8.75,9.0,8.75,8.75,13500.0],["1989-09-18",8.75,9.0,8.75,8.75,9400.0],["1989-09-19",8.75,9.0,8.5,8.5,10100.0],["1989-09-20",8.5,9.0,8.5,8.5,1800.0],["1989-09-21",8.75,9.0,8.75,9.0,48400.0],["1989-09-22",9.0,9.25,8.75,9.0,35200.0],["1989-09-25",9.0,9.0,9.0,9.0,900.0],["1989-09-26",9.0,9.5,9.0,9.25,123700.0],["1989-09-27",9.0,9.0,9.0,9.0,1000.0],["1989-09-28",9.0,9.5,9.0,9.5,31300.0],["1989-09-29",9.5,9.5,9.0,9.5,2500.0],["1989-10-02",9.5,9.75,9.25,9.25,4900.0],["1989-10-03",9.25,9.25,9.0,9.0,1300.0],["1989-10-04",9.0,9.0,9.0,9.0,500.0],["1989-10-05",9.5,9.5,9.5,9.5,1000.0],["1989-10-06",9.5,9.5,9.0,9.25,12000.0],["1989-10-09",9.0,9.0,9.0,9.0,500.0],["1989-10-10",9.0,9.5,9.0,9.0,20400.0],["1989-10-11",9.0,9.5,9.0,9.0,7000.0],["1989-10-12",9.0,9.5,9.0,9.5,10000.0],["1989-10-13",9.5,9.5,9.0,9.0,6700.0],["1989-10-16",9.0,9.0,8.5,9.0,44000.0],["1989-10-17",9.0,9.0,8.5,9.0,700.0],["1989-10-18",9.0,9.0,8.5,9.0,11200.0],["1989-10-19",9.0,9.0,8.5,9.0,2200.0],["1989-10-20",9.0,9.0,8.75,9.0,10000.0],["1989-10-23",8.75,8.75,8.75,8.75,600.0],["1989-10-24",8.75,9.0,8.75,8.75,1000.0],["1989-10-25",8.75,8.75,8.75,8.75,2500.0],["1989-10-26",8.75,9.0,8.75,9.0,3200.0],["1989-10-27",8.75,8.75,8.75,8.75,1000.0],["1989-10-30",8.75,8.75,8.75,8.75,5200.0],["1989-10-31",8.75,8.75,8.75,8.75,6500.0],["1989-11-01",8.75,8.75,8.75,8.75,2500.0],["1989-11-02",9.0,9.0,9.0,9.0,500.0],["1989-11-03",9.0,9.0,8.75,9.0,8000.0],["1989-11-06",8.75,8.75,8.25,8.75,2900.0],["1989-11-07",8.75,8.75,8.25,8.25,1000.0],["1989-11-08",8.25,8.75,8.25,8.75,14100.0],["1989-11-09",8.75,8.75,8.25,8.75,13000.0],["1989-11-10",8.75,8.75,8.75,8.75,2000.0],["1989-11-13",8.75,8.75,8.25,8.75,1700.0],["1989-11-14",8.5,8.5,8.0,8.0,39600.0],["1989-11-15",8.0,8.5,7.875,8.5,53100.0],["1989-11-16",8.25,8.25,8.0,8.0,4800.0],["1989-11-17",8.0,8.5,8.0,8.25,45200.0],["1989-11-20",8.75,9.75,8.75,9.25,145800.0],["1989-11-21",9.25,9.375,8.875,9.25,34800.0],["1989-11-22",9.25,9.25,8.75,9.0,28000.0],["1989-11-24",9.0,9.25,9.0,9.25,72300.0],["1989-11-27",9.25,9.5,9.0,9.25,66300.0],["1989-11-28",9.25,9.5,9.0,9.5,38600.0],["1989-11-29",9.5,9.5,9.0,9.5,3900.0],["1989-11-30",9.5,9.5,9.0,9.5,13600.0],["1989-12-01",9.5,9.5,9.0,9.5,2000.0],["1989-12-04",9.5,9.5,9.25,9.5,12200.0],["1989-12-05",9.5,9.5,9.0,9.5,24800.0],["1989-12-06",9.5,9.5,9.0,9.5,7300.0],["1989-12-07",9.25,9.25,9.0,9.25,3800.0],["1989-12-08",9.25,10.0,9.0,9.75,138900.0],["1989-12-11",9.75,10.0,9.25,10.0,52200.0],["1989-12-12",10.0,10.125,9.5,10.125,28000.0],["1989-12-13",10.125,10.5,9.75,10.125,68100.0],["1989-12-14",10.125,10.125,9.75,10.0,75000.0],["1989-12-15",10.0,10.125,9.25,9.5,60000.0],["1989-12-18",9.5,9.75,9.0,9.5,15400.0],["1989-12-19",9.5,9.5,9.0,9.25,19100.0],["1989-12-20",9.25,9.625,9.0,9.5,7000.0],["1989-12-21",9.5,9.5,9.0,9.5,2500.0],["1989-12-22",9.5,9.75,9.0,9.75,39900.0],["1989-12-26",9.75,9.75,9.25,9.75,400.0],["1989-12-27",9.5,9.5,9.25,9.5,5000.0],["1989-12-28",9.5,10.0,9.5,9.5,6000.0],["1989-12-29",9.5,10.0,9.5,10.0,15800.0],["1990-01-02",10.0,10.25,10.0,10.0,9700.0],["1990-01-03",10.0,11.0,10.0,10.75,50800.0],["1990-01-04",10.75,12.0,10.75,11.5,80200.0],["1990-01-05",11.5,12.5,11.5,11.75,101700.0],["1990-01-08",11.75,12.0,11.5,12.0,28100.0],["1990-01-09",12.0,12.25,11.25,11.75,21700.0],["1990-01-10",11.75,11.75,11.25,11.5,27800.0],["1990-01-11",11.5,11.75,11.25,11.5,50300.0],["1990-01-12",11.5,11.5,11.0,11.0,51500.0],["1990-01-15",11.0,11.5,10.75,11.25,24100.0],["1990-01-16",11.25,11.25,10.75,11.25,17400.0],["1990-01-17",11.25,11.75,11.0,11.5,91200.0],["1990-01-18",11.5,11.5,11.0,11.0,3300.0],["1990-01-19",11.0,12.0,11.0,11.5,36800.0],["1990-01-22",11.5,12.0,11.5,11.5,4100.0],["1990-01-23",11.5,11.75,11.25,11.75,208000.0],["1990-01-24",11.5,11.5,11.0,11.0,23400.0],["1990-01-25",11.0,11.75,11.0,11.75,13100.0],["1990-01-26",11.75,11.75,11.25,11.5,7700.0],["1990-01-29",11.5,11.5,10.75,11.0,12000.0],["1990-01-30",11.0,11.0,10.5,10.5,37500.0],["1990-01-31",10.5,10.75,10.25,10.625,4500.0],["1990-02-01",10.625,10.75,10.25,10.75,6900.0],["1990-02-02",10.75,11.0,10.5,11.0,7400.0],["1990-02-05",11.0,11.0,11.0,11.0,1600.0],["1990-02-06",11.0,11.25,10.5,11.25,4400.0],["1990-02-07",11.0,11.0,10.5,11.0,48000.0],["1990-02-08",11.0,11.0,10.5,11.0,24500.0],["1990-02-09",11.0,12.25,11.0,11.25,30300.0],["1990-02-12",11.375,11.75,11.375,11.5,63300.0],["1990-02-13",11.75,11.75,11.75,11.75,1500.0],["1990-02-14",11.75,11.75,11.25,11.25,10500.0],["1990-02-15",11.25,11.75,11.25,11.25,700.0],["1990-02-16",11.25,11.5,11.25,11.5,10100.0],["1990-02-20",11.5,11.75,11.0,11.75,6900.0],["1990-02-21",11.25,11.25,10.75,11.25,2300.0],["1990-02-22",11.25,11.5,11.0,11.5,15500.0],["1990-02-23",11.25,11.25,10.75,11.0,13300.0],["1990-02-26",11.0,11.0,10.5,11.0,13600.0],["1990-02-27",11.0,11.0,10.5,10.75,12000.0],["1990-02-28",10.75,11.0,10.5,11.0,15400.0],["1990-03-01",11.0,11.0,10.5,10.5,4600.0],["1990-03-02",10.5,10.75,10.5,10.75,29400.0],["1990-03-05",10.75,10.75,10.5,10.5,10300.0],["1990-03-06",10.875,11.0,10.875,10.875,5000.0],["1990-03-07",10.5,10.5,10.5,10.5,1000.0],["1990-03-08",10.5,11.25,10.5,11.25,4000.0],["1990-03-09",11.25,11.5,10.75,11.0,15000.0],["1990-03-12",11.25,11.75,11.25,11.5,22100.0],["1990-03-13",11.5,12.0,11.5,11.5,17300.0],["1990-03-14",11.5,12.0,11.5,12.0,20500.0],["1990-03-15",11.875,11.875,11.5,11.5,54700.0],["1990-03-16",11.75,12.5,11.75,12.25,72900.0],["1990-03-19",12.25,12.75,12.25,12.25,34400.0],["1990-03-20",12.25,12.25,11.75,11.75,66700.0],["1990-03-21",11.75,12.25,11.5,12.0,20200.0],["1990-03-22",12.0,12.0,11.5,11.5,21200.0],["1990-03-23",11.5,12.0,11.5,11.5,8700.0],["1990-03-26",11.625,12.0,11.25,11.5,20900.0],["1990-03-27",12.0,12.0,11.25,11.75,106900.0],["1990-03-28",11.25,11.5,11.25,11.25,5300.0],["1990-03-29",11.25,11.5,11.25,11.25,5000.0],["1990-03-30",11.5,11.5,11.25,11.5,1600.0],["1990-04-02",11.25,11.5,11.25,11.5,1300.0],["1990-04-03",11.25,11.25,11.25,11.25,700.0],["1990-04-04",11.25,11.5,10.5,11.25,27500.0],["1990-04-05",11.25,11.25,10.75,11.25,2500.0],["1990-04-06",11.25,11.25,10.75,11.25,900.0],["1990-04-09",10.75,11.0,10.75,10.75,10400.0],["1990-04-10",10.75,10.875,10.75,10.875,2100.0],["1990-04-11",11.0,11.0,10.75,10.75,4300.0],["1990-04-12",10.75,10.75,10.75,10.75,300.0],["1990-04-16",10.75,11.0,10.75,11.0,9400.0],["1990-04-17",11.0,11.0,10.75,10.75,36900.0],["1990-04-18",10.75,11.0,10.75,10.75,8200.0],["1990-04-19",10.75,10.75,10.75,10.75,4800.0],["1990-04-20",10.75,11.0,10.75,11.0,4000.0],["1990-04-23",11.0,11.0,11.0,11.0,0.0],["1990-04-24",10.75,11.0,10.75,11.0,800.0],["1990-04-25",10.75,11.0,10.75,11.0,900.0],["1990-04-26",10.75,11.0,10.75,10.75,32100.0],["1990-04-27",10.875,10.875,10.75,10.75,2500.0],["1990-04-30",11.0,11.0,10.75,10.75,15900.0],["1990-05-01",10.75,10.75,10.75,10.75,800.0],["1990-05-02",11.0,11.0,10.75,10.75,19400.0],["1990-05-03",10.75,10.875,10.75,10.75,36500.0],["1990-05-04",11.25,11.25,11.25,11.25,1000.0],["1990-05-07",11.25,11.25,10.75,11.25,400.0],["1990-05-08",11.25,11.25,10.75,10.75,3300.0],["1990-05-09",10.75,11.25,10.75,11.125,6500.0],["1990-05-10",10.75,10.75,10.75,10.75,100.0],["1990-05-11",11.25,11.5,10.75,11.5,19200.0],["1990-05-14",11.25,11.5,11.0,11.25,75700.0],["1990-05-15",11.0,11.5,11.0,11.5,2400.0],["1990-05-16",11.0,12.25,11.0,12.25,40300.0],["1990-05-17",12.0,13.25,12.0,12.5,108400.0],["1990-05-18",12.75,13.0,12.0,13.0,47600.0],["1990-05-21",12.5,13.5,12.5,13.25,74800.0],["1990-05-22",13.25,13.5,12.75,13.0,67000.0],["1990-05-23",13.0,14.0,13.0,14.0,48100.0],["1990-05-24",13.5,14.0,13.5,14.0,13100.0],["1990-05-25",13.25,14.0,13.25,13.625,8500.0],["1990-05-29",13.75,13.75,13.5,13.5,21700.0],["1990-05-30",13.5,13.75,13.5,13.5,15600.0],["1990-05-31",13.5,13.75,13.5,13.75,15700.0],["1990-06-01",13.625,14.75,13.5,14.25,158400.0],["1990-06-04",14.25,15.0,14.25,14.5,42600.0],["1990-06-05",14.5,15.25,14.5,15.25,128600.0],["1990-06-06",14.75,15.25,14.75,15.0,55400.0],["1990-06-07",14.75,15.25,14.75,15.25,40500.0],["1990-06-08",15.25,15.5,15.0,15.5,75800.0],["1990-06-11",15.25,15.5,15.0,15.5,101200.0],["1990-06-12",15.5,15.75,15.25,15.75,66200.0],["1990-06-13",15.875,17.5,15.75,17.25,94300.0],["1990-06-14",17.25,17.75,17.0,17.25,108400.0],["1990-06-15",16.5,17.25,16.5,16.875,32100.0],["1990-06-18",16.75,17.0,15.5,15.75,97600.0],["1990-06-19",15.5,16.0,15.5,15.75,23100.0],["1990-06-20",15.5,15.75,15.0,15.0,837000.0],["1990-06-21",15.125,15.25,14.75,15.0,324300.0],["1990-06-22",15.0,15.0,13.875,14.0,158700.0],["1990-06-25",14.0,14.5,14.0,14.0,186500.0],["1990-06-26",14.0,14.5,14.0,14.5,27300.0],["1990-06-27",14.5,14.5,14.0,14.0,8100.0],["1990-06-28",14.0,14.5,14.0,14.25,45900.0],["1990-06-29",14.125,14.5,14.0,14.0,103800.0],["1990-07-02",14.25,14.25,12.5,13.0,84500.0],["1990-07-03",13.0,13.75,13.0,13.75,49200.0],["1990-07-05",13.25,13.75,13.125,13.25,27000.0],["1990-07-06",13.0,13.625,13.0,13.625,26000.0],["1990-07-09",13.75,14.0,13.5,13.75,54300.0],["1990-07-10",14.0,14.0,13.75,13.75,14400.0],["1990-07-11",13.75,14.0,13.75,13.875,20000.0],["1990-07-12",14.0,14.0,13.75,13.75,67700.0],["1990-07-13",13.75,14.0,13.75,14.0,27900.0],["1990-07-16",13.75,14.0,13.75,13.75,2700.0],["1990-07-17",14.0,14.0,13.75,13.75,4800.0],["1990-07-18",14.0,14.0,13.5,13.5,19100.0],["1990-07-19",13.5,13.75,13.5,13.5,8700.0],["1990-07-20",13.5,13.75,13.25,13.25,34200.0],["1990-07-23",13.25,13.25,12.0,12.0,85200.0],["1990-07-24",12.5,12.5,11.5,12.0,93900.0],["1990-07-25",12.0,12.0,11.5,12.0,18500.0],["1990-07-26",11.75,12.5,11.75,12.0,30700.0],["1990-07-27",12.0,12.0,11.5,11.75,25600.0],["1990-07-30",11.5,12.0,11.5,11.625,63600.0],["1990-07-31",12.0,12.0,11.5,12.0,7000.0],["1990-08-01",12.0,12.125,11.5,12.0,16400.0],["1990-08-02",11.75,11.875,11.25,11.875,8800.0],["1990-08-03",11.875,12.0,11.25,11.25,22300.0],["1990-08-06",11.25,11.25,9.5,10.0,50400.0],["1990-08-07",10.25,10.25,10.0,10.0,77500.0],["1990-08-08",10.25,10.25,10.0,10.25,16400.0],["1990-08-09",10.25,10.25,10.0,10.0,27000.0],["1990-08-10",10.25,10.25,9.75,10.25,22900.0],["1990-08-13",9.5,10.0,9.25,10.0,21500.0],["1990-08-14",10.0,11.0,9.75,11.0,101400.0],["1990-08-15",11.25,11.5,10.75,10.75,31400.0],["1990-08-16",10.75,11.0,9.75,9.75,63200.0],["1990-08-17",9.75,10.0,9.5,10.0,10400.0],["1990-08-20",10.0,10.0,9.5,9.5,23300.0],["1990-08-21",9.5,9.75,9.0,9.5,28800.0],["1990-08-22",9.5,9.5,8.75,9.25,86900.0],["1990-08-23",8.75,9.0,8.5,8.5,34500.0],["1990-08-24",9.5,9.75,9.0,9.5,74300.0],["1990-08-27",9.75,10.0,9.75,10.0,900.0],["1990-08-28",10.0,10.0,9.625,9.75,4200.0],["1990-08-29",9.625,9.75,9.5,9.5,18200.0],["1990-08-30",9.75,9.75,8.75,9.25,13700.0],["1990-08-31",8.75,9.0,8.5,8.625,33000.0],["1990-09-04",8.5,8.75,8.25,8.75,15400.0],["1990-09-05",8.5,8.5,8.0,8.25,13100.0],["1990-09-06",8.0,8.5,8.0,8.5,20100.0],["1990-09-07",8.0,8.75,8.0,8.5,77000.0],["1990-09-10",8.5,8.625,8.0,8.5,7600.0],["1990-09-11",8.25,8.75,8.0,8.25,37500.0],["1990-09-12",8.25,8.75,8.25,8.75,5900.0],["1990-09-13",8.75,8.75,8.0,8.0,27100.0],["1990-09-14",8.0,8.25,7.75,7.75,19400.0],["1990-09-17",7.75,7.75,6.75,7.25,35800.0],["1990-09-18",6.75,7.25,6.75,7.25,71200.0],["1990-09-19",7.25,7.25,6.75,7.0,82700.0],["1990-09-20",6.5,6.75,6.0,6.75,64600.0],["1990-09-21",6.25,6.75,6.25,6.25,5100.0],["1990-09-24",6.25,6.5,6.0,6.5,58500.0],["1990-09-25",6.5,6.5,6.0,6.125,66300.0],["1990-09-26",6.0,6.25,5.75,6.25,36400.0],["1990-09-27",5.75,6.25,5.5,6.0,89600.0],["1990-09-28",5.5,5.75,4.75,5.0,130300.0],["1990-10-01",5.5,6.0,4.875,6.0,88400.0],["1990-10-02",6.25,6.5,5.5,6.0,82500.0],["1990-10-03",6.375,6.75,6.0,6.75,25600.0],["1990-10-04",6.75,6.75,6.5,6.625,28500.0],["1990-10-05",6.5,8.0,6.25,8.0,97800.0],["1990-10-08",8.0,8.25,7.75,8.0,84200.0],["1990-10-09",7.5,8.0,7.25,7.75,33400.0],["1990-10-10",7.5,7.5,6.75,7.25,9000.0],["1990-10-11",7.0,7.25,6.5,7.125,57300.0],["1990-10-12",6.75,7.25,6.5,7.25,40600.0],["1990-10-15",6.75,7.25,6.75,7.25,2300.0],["1990-10-16",6.75,7.25,6.75,7.25,18500.0],["1990-10-17",7.25,7.5,6.75,7.5,10200.0],["1990-10-18",7.0,7.75,7.0,7.25,18900.0],["1990-10-19",7.75,8.25,7.5,8.25,30000.0],["1990-10-22",8.25,8.25,7.5,7.875,4400.0],["1990-10-23",8.25,8.25,7.5,8.0,55000.0],["1990-10-24",8.0,8.0,7.75,7.75,25600.0],["1990-10-25",8.0,8.0,7.5,8.0,82400.0],["1990-10-26",7.5,7.75,7.5,7.625,14500.0],["1990-10-29",7.75,8.0,7.375,7.75,62800.0],["1990-10-30",7.25,7.75,7.25,7.25,16300.0],["1990-10-31",7.5,7.5,7.25,7.25,6200.0],["1990-11-01",7.25,7.375,6.75,6.875,18600.0],["1990-11-02",6.75,7.25,6.75,7.25,91000.0],["1990-11-05",7.25,7.25,7.0,7.25,4300.0],["1990-11-06",7.25,7.5,7.0,7.0,121700.0],["1990-11-07",7.25,7.25,6.75,7.25,6200.0],["1990-11-08",6.5,7.25,6.5,6.5,11500.0],["1990-11-09",6.75,7.25,6.5,7.25,24000.0],["1990-11-12",7.0,7.25,7.0,7.0,6200.0],["1990-11-13",7.25,7.75,7.0,7.75,32700.0],["1990-11-14",7.75,8.0,7.25,8.0,44800.0],["1990-11-15",8.25,8.25,7.75,8.0,39400.0],["1990-11-16",8.0,8.25,8.0,8.25,7100.0],["1990-11-19",8.25,8.25,8.0,8.0,19900.0],["1990-11-20",8.25,8.25,7.75,7.75,19400.0],["1990-11-21",7.75,8.125,7.75,7.75,41900.0],["1990-11-23",7.75,8.0,7.75,7.75,1600.0],["1990-11-26",7.5,8.0,7.5,8.0,4300.0],["1990-11-27",7.5,8.0,7.5,7.75,32800.0],["1990-11-28",7.75,8.0,7.5,7.5,179400.0],["1990-11-29",8.0,8.25,7.75,8.25,10000.0],["1990-11-30",8.0,8.5,8.0,8.25,36700.0],["1990-12-03",8.25,8.5,8.25,8.375,11200.0],["1990-12-04",8.25,8.5,8.0,8.375,33400.0],["1990-12-05",8.25,8.5,8.25,8.5,31900.0],["1990-12-06",8.25,8.5,7.75,8.0,82100.0],["1990-12-07",7.75,8.25,7.75,8.25,2100.0],["1990-12-10",8.25,8.25,7.75,8.0,3100.0],["1990-12-11",8.25,8.25,7.75,8.0,8300.0],["1990-12-12",7.75,8.25,7.75,7.75,18000.0],["1990-12-13",8.25,9.0,7.75,9.0,119700.0],["1990-12-14",9.25,9.25,8.75,8.75,43600.0],["1990-12-17",9.25,10.25,9.0,9.5,123200.0],["1990-12-18",9.75,9.75,9.25,9.375,25200.0],["1990-12-19",9.5,9.75,9.125,9.5,248900.0],["1990-12-20",9.5,11.0,9.5,10.625,109100.0],["1990-12-21",10.75,12.5,10.5,12.0,213400.0],["1990-12-24",12.75,12.75,12.0,12.0,71200.0],["1990-12-26",12.0,13.75,12.0,12.75,142400.0],["1990-12-27",13.25,13.25,12.5,12.5,15600.0],["1990-12-28",13.0,13.0,12.0,12.25,123800.0],["1990-12-31",12.0,12.75,11.75,12.5,64600.0],["1991-01-02",12.5,12.5,12.0,12.0,74900.0],["1991-01-03",12.0,12.5,11.75,11.875,50800.0],["1991-01-04",11.75,12.0,11.5,12.0,58200.0],["1991-01-07",11.5,12.0,11.25,11.25,46500.0],["1991-01-08",11.25,11.25,9.5,10.375,114600.0],["1991-01-09",10.75,11.25,10.75,10.875,38000.0],["1991-01-10",10.75,11.25,10.75,11.25,28200.0],["1991-01-11",10.75,11.5,10.75,11.5,52300.0],["1991-01-14",11.0,11.25,10.75,10.75,30800.0],["1991-01-15",10.75,11.25,10.75,10.75,69700.0],["1991-01-16",11.25,11.25,10.75,10.75,28000.0],["1991-01-17",11.5,12.0,11.0,11.25,76100.0],["1991-01-18",11.0,11.25,10.75,11.25,19300.0],["1991-01-21",10.75,11.5,10.75,11.125,37600.0],["1991-01-22",11.0,11.25,10.75,11.0,11300.0],["1991-01-23",10.875,11.0,10.75,11.0,16200.0],["1991-01-24",11.0,11.25,10.5,11.25,50000.0],["1991-01-25",11.25,11.25,10.5,11.125,32600.0],["1991-01-28",11.25,11.75,11.0,11.75,40500.0],["1991-01-29",11.5,12.75,11.5,12.25,145000.0],["1991-01-30",12.5,13.5,12.5,13.25,126300.0],["1991-01-31",13.0,13.5,13.0,13.0,70400.0],["1991-02-01",13.0,13.25,12.75,12.75,37500.0],["1991-02-04",14.75,14.75,13.75,14.5,301800.0],["1991-02-05",14.5,15.0,14.5,15.0,198600.0],["1991-02-06",14.75,14.75,14.0,14.25,112600.0],["1991-02-07",14.25,14.25,12.75,13.25,101200.0],["1991-02-08",12.75,13.5,12.75,13.0,68800.0],["1991-02-11",13.0,13.0,11.75,12.5,69600.0],["1991-02-12",12.0,12.75,12.0,12.75,33700.0],["1991-02-13",13.0,14.0,12.25,13.5,52400.0],["1991-02-14",13.75,14.0,13.25,14.0,90700.0],["1991-02-15",14.0,15.0,14.0,14.25,114600.0],["1991-02-19",14.75,14.75,14.0,14.5,62400.0],["1991-02-20",14.5,14.5,13.5,13.5,58500.0],["1991-02-21",14.0,14.0,13.5,13.75,8100.0],["1991-02-22",13.75,13.75,13.25,13.25,41800.0],["1991-02-25",13.75,14.0,13.25,13.625,69600.0],["1991-02-26",13.75,13.75,13.25,13.75,38900.0],["1991-02-27",13.75,14.0,13.5,13.625,13700.0],["1991-02-28",13.5,14.0,13.0,13.0,47300.0],["1991-03-01",12.75,13.5,12.75,13.5,2800.0],["1991-03-04",13.5,13.5,12.75,12.75,36100.0],["1991-03-05",13.25,13.25,12.75,12.75,90200.0],["1991-03-06",12.75,13.75,12.75,13.75,189800.0],["1991-03-07",13.75,14.5,13.25,14.25,145400.0],["1991-03-08",14.5,15.0,14.25,14.875,170600.0],["1991-03-11",15.0,15.0,14.25,14.25,72800.0],["1991-03-12",14.5,14.5,13.0,13.0,51200.0],["1991-03-13",13.5,13.5,13.0,13.0,30300.0],["1991-03-14",13.75,14.0,13.25,13.75,57800.0],["1991-03-15",14.0,14.0,13.5,13.75,23600.0],["1991-03-18",14.0,14.0,13.5,14.0,11200.0],["1991-03-19",13.75,14.75,13.25,14.75,62200.0],["1991-03-20",15.0,15.25,14.5,15.0,282900.0],["1991-03-21",15.25,15.25,13.75,14.0,341600.0],["1991-03-22",14.5,14.5,13.75,14.25,13400.0],["1991-03-25",13.75,14.25,13.75,14.25,8300.0],["1991-03-26",14.25,14.5,13.75,14.0,30300.0],["1991-03-27",14.25,14.5,13.75,13.75,23700.0],["1991-03-28",14.25,14.25,13.75,14.0,13000.0],["1991-04-01",13.75,14.5,13.75,14.5,47500.0],["1991-04-02",14.75,15.5,14.25,15.375,138200.0],["1991-04-03",15.0,15.5,14.5,15.0,77100.0],["1991-04-04",15.0,15.0,14.5,15.0,73400.0],["1991-04-05",14.5,15.0,13.75,14.0,51400.0],["1991-04-08",13.75,14.25,13.5,13.75,118100.0],["1991-04-09",14.0,14.0,13.5,14.0,26800.0],["1991-04-10",13.5,14.0,13.5,13.625,24300.0],["1991-04-11",13.5,14.0,13.5,13.75,10300.0],["1991-04-12",13.5,14.0,13.5,13.5,16900.0],["1991-04-15",13.5,14.0,13.5,14.0,9000.0],["1991-04-16",13.75,14.25,13.75,14.0,41600.0],["1991-04-17",14.75,15.0,14.25,14.5,33900.0],["1991-04-18",14.5,15.5,14.5,15.25,124300.0],["1991-04-19",15.0,15.5,13.75,13.75,97000.0],["1991-04-22",14.25,14.25,13.75,14.0,14200.0],["1991-04-23",14.25,14.25,13.0,13.5,95500.0],["1991-04-24",13.0,13.75,12.25,12.75,101400.0],["1991-04-25",12.25,12.75,11.75,11.75,29900.0],["1991-04-26",12.25,12.25,11.75,12.25,31400.0],["1991-04-29",11.75,12.5,11.75,12.5,20700.0],["1991-04-30",12.0,12.5,12.0,12.5,10800.0],["1991-05-01",12.25,12.5,12.25,12.25,29100.0],["1991-05-02",13.0,13.25,12.5,13.25,39800.0],["1991-05-03",13.75,14.5,13.25,14.0,128700.0],["1991-05-06",13.5,14.0,13.0,13.5,22400.0],["1991-05-07",13.75,13.75,12.625,13.25,26300.0],["1991-05-08",12.25,13.25,12.0,12.0,15600.0],["1991-05-09",12.25,13.25,12.25,13.0,70300.0],["1991-05-10",12.75,12.75,12.0,12.125,1626200.0],["1991-05-13",12.25,12.25,11.75,12.25,260800.0],["1991-05-14",12.125,12.25,11.75,12.0,118600.0],["1991-05-15",11.75,12.0,11.0,11.5,258000.0],["1991-05-16",11.5,11.5,11.0,11.0,84400.0],["1991-05-17",11.5,12.0,11.25,11.875,71000.0],["1991-05-20",12.25,12.25,11.5,11.75,83500.0],["1991-05-21",11.75,12.0,11.5,11.625,112200.0],["1991-05-22",11.75,11.75,11.5,11.75,111300.0],["1991-05-23",11.75,12.5,11.5,12.25,179500.0],["1991-05-24",12.75,13.5,12.25,12.5,229400.0],["1991-05-28",12.75,13.5,12.5,13.5,380400.0],["1991-05-29",14.0,14.0,13.0,13.25,256600.0],["1991-05-30",13.5,13.5,13.0,13.5,88900.0],["1991-05-31",13.5,13.5,12.75,13.5,121600.0],["1991-06-03",12.75,13.5,12.75,13.0,110400.0],["1991-06-04",13.25,14.0,13.0,13.5,205200.0],["1991-06-05",14.0,14.0,13.5,13.75,200400.0],["1991-06-06",14.75,15.25,14.5,14.625,597100.0],["1991-06-07",14.75,15.0,14.25,14.5,151200.0],["1991-06-10",14.75,15.75,14.5,15.5,320700.0],["1991-06-11",15.75,16.0,15.25,15.75,397300.0],["1991-06-12",16.0,16.5,15.5,16.0,382900.0],["1991-06-13",16.0,16.25,15.25,16.0,172800.0],["1991-06-14",15.5,16.0,14.75,15.25,211600.0],["1991-06-17",15.25,15.25,14.25,14.75,102900.0],["1991-06-18",14.75,15.0,13.25,15.0,255600.0],["1991-06-19",15.0,15.0,14.0,14.25,137100.0],["1991-06-20",14.25,14.5,13.5,14.0,125000.0],["1991-06-21",13.75,14.75,13.75,14.25,260800.0],["1991-06-24",14.0,14.0,12.0,12.25,198400.0],["1991-06-25",12.0,12.75,12.0,12.75,119400.0],["1991-06-26",12.75,12.75,12.0,12.0,108000.0],["1991-06-27",11.75,12.25,11.75,12.25,47000.0],["1991-06-28",12.5,12.5,11.75,12.25,27800.0],["1991-07-01",12.25,12.25,11.75,12.0,64300.0],["1991-07-02",12.25,12.75,11.75,12.75,197500.0],["1991-07-03",12.75,14.25,12.25,13.625,233900.0],["1991-07-05",13.5,14.75,13.25,14.25,130400.0],["1991-07-08",14.5,15.25,14.0,14.75,586800.0],["1991-07-09",14.75,15.5,14.75,14.75,297700.0],["1991-07-10",14.75,15.25,14.75,14.75,173000.0],["1991-07-11",14.75,15.25,14.5,14.5,193600.0],["1991-07-12",15.0,15.125,14.25,14.75,170900.0],["1991-07-15",15.25,15.25,14.5,15.0,85400.0],["1991-07-16",15.25,15.25,14.25,14.25,73600.0],["1991-07-17",14.25,14.375,13.5,14.0,119000.0],["1991-07-18",14.25,14.25,13.75,14.25,65100.0],["1991-07-19",14.25,14.25,13.25,13.5,79800.0],["1991-07-22",14.0,14.0,13.0,13.25,135500.0],["1991-07-23",13.5,13.75,12.75,13.75,108400.0],["1991-07-24",13.75,14.5,13.5,14.375,169300.0],["1991-07-25",14.5,14.75,14.0,14.25,138300.0],["1991-07-26",14.5,14.5,14.0,14.25,63400.0],["1991-07-29",14.25,14.5,14.25,14.25,45200.0],["1991-07-30",14.25,14.5,14.0,14.5,19600.0],["1991-07-31",14.5,14.75,14.25,14.25,73000.0],["1991-08-01",14.25,14.75,14.25,14.625,77900.0],["1991-08-02",14.5,15.0,14.5,14.75,36600.0],["1991-08-05",15.0,15.25,14.5,14.75,60400.0],["1991-08-06",15.0,15.0,14.25,14.5,124700.0],["1991-08-07",14.5,15.0,14.25,14.875,97000.0],["1991-08-08",15.0,15.25,14.75,15.0,69200.0],["1991-08-09",15.0,15.0,14.5,14.75,24000.0],["1991-08-12",14.5,15.0,14.0,14.0,51800.0],["1991-08-13",14.5,14.5,13.25,13.625,72500.0],["1991-08-14",13.25,14.0,13.25,14.0,110500.0],["1991-08-15",14.0,14.25,13.5,14.0,23100.0],["1991-08-16",14.25,14.25,13.75,14.25,24000.0],["1991-08-19",13.25,14.0,12.75,12.75,75600.0],["1991-08-20",12.75,13.5,12.75,13.0,31300.0],["1991-08-21",13.5,13.75,13.0,13.25,88100.0],["1991-08-22",13.75,13.75,13.25,13.25,17900.0],["1991-08-23",13.5,13.75,13.0,13.5,47600.0],["1991-08-26",13.5,14.5,13.5,14.125,68600.0],["1991-08-27",14.5,15.0,14.0,14.25,64700.0],["1991-08-28",14.5,15.25,14.0,15.125,140900.0],["1991-08-29",15.25,15.5,14.5,14.75,108100.0],["1991-08-30",15.0,15.0,13.75,14.75,76800.0],["1991-09-03",14.75,14.75,14.25,14.75,44700.0],["1991-09-04",14.75,14.75,14.0,14.5,37900.0],["1991-09-05",14.0,14.5,14.0,14.5,79500.0],["1991-09-06",14.75,14.75,14.25,14.5,23700.0],["1991-09-09",14.5,14.75,14.25,14.25,22500.0],["1991-09-10",14.25,14.75,13.75,14.25,37100.0],["1991-09-11",14.25,14.25,13.75,13.75,12200.0],["1991-09-12",14.25,14.75,14.0,14.75,63400.0],["1991-09-13",15.25,15.25,14.5,15.25,181400.0],["1991-09-16",15.25,16.5,15.0,15.75,564100.0],["1991-09-17",15.75,16.25,15.75,16.125,216500.0],["1991-09-18",16.0,17.25,16.0,17.0,566300.0],["1991-09-19",16.75,17.25,16.75,17.25,478800.0],["1991-09-20",17.25,17.75,17.25,17.5,554400.0],["1991-09-23",17.75,17.75,16.5,16.5,240300.0],["1991-09-24",17.0,17.0,15.25,15.75,209200.0],["1991-09-25",15.75,16.0,15.5,15.5,76600.0],["1991-09-26",15.5,15.75,14.875,15.5,89200.0],["1991-09-27",15.5,15.5,15.0,15.25,146400.0],["1991-09-30",15.5,16.25,15.0,16.25,91300.0],["1991-10-01",17.0,17.25,16.25,16.75,201400.0],["1991-10-02",17.0,18.25,16.75,18.0,405400.0],["1991-10-03",17.5,17.75,16.75,17.25,388400.0],["1991-10-04",17.25,17.5,16.75,17.5,287800.0],["1991-10-07",17.5,17.5,16.75,17.0,59400.0],["1991-10-08",17.25,17.25,16.75,17.25,97400.0],["1991-10-09",17.25,17.25,15.75,16.25,94600.0],["1991-10-10",16.25,16.25,15.0,16.0,194400.0],["1991-10-11",16.25,16.5,15.75,16.0,85000.0],["1991-10-14",16.5,17.25,16.0,17.25,170500.0],["1991-10-15",17.0,18.0,17.0,18.0,370400.0],["1991-10-16",18.0,18.25,17.5,18.0,436200.0],["1991-10-17",18.25,18.5,16.75,17.375,262600.0],["1991-10-18",17.75,21.5,17.75,21.0,1722900.0],["1991-10-21",21.5,24.25,21.25,23.75,1938400.0],["1991-10-22",24.25,30.25,24.0,29.0,2554100.0],["1991-10-23",21.0,26.25,19.75,20.25,3806600.0],["1991-10-24",20.25,20.75,16.75,18.875,1881200.0],["1991-10-25",21.25,21.75,17.0,18.5,835500.0],["1991-10-28",19.5,20.25,19.0,19.75,621900.0],["1991-10-29",20.25,20.5,19.5,19.75,377400.0],["1991-10-30",20.0,20.0,18.75,19.125,335700.0],["1991-10-31",19.25,20.0,19.25,19.25,223200.0],["1991-11-01",19.75,19.75,18.0,18.25,173900.0],["1991-11-04",18.0,18.0,17.25,18.0,242200.0],["1991-11-05",18.0,18.0,16.25,17.0,352500.0],["1991-11-06",17.75,18.25,16.75,18.25,299100.0],["1991-11-07",18.25,18.25,17.0,17.5,310200.0],["1991-11-08",17.25,18.25,17.25,17.5,271400.0],["1991-11-11",17.75,17.75,17.0,17.25,106600.0],["1991-11-12",17.25,18.25,17.25,18.0,276300.0],["1991-11-13",17.75,17.75,17.0,17.75,322500.0],["1991-11-14",17.5,18.0,17.125,18.0,202200.0],["1991-11-15",18.0,18.0,16.5,16.5,347500.0],["1991-11-18",15.75,16.5,15.0,15.75,387500.0],["1991-11-19",15.75,15.75,13.25,14.75,611800.0],["1991-11-20",14.75,15.25,14.0,14.25,170700.0],["1991-11-21",14.0,14.5,14.0,14.25,177000.0],["1991-11-22",14.25,14.5,13.75,14.5,211500.0],["1991-11-25",13.75,14.5,13.5,14.0,169200.0],["1991-11-26",14.0,14.5,13.5,14.5,214000.0],["1991-11-27",14.5,14.5,14.0,14.5,76700.0],["1991-11-29",14.0,14.5,14.0,14.5,43800.0],["1991-12-02",13.75,14.25,13.75,14.125,144500.0],["1991-12-03",14.5,14.5,14.0,14.5,128400.0],["1991-12-04",14.25,14.5,14.25,14.5,84300.0],["1991-12-05",14.25,15.0,14.25,14.5,162800.0],["1991-12-06",14.5,14.75,14.5,14.5,115200.0],["1991-12-09",14.5,14.75,14.5,14.625,108400.0],["1991-12-10",14.5,14.75,14.25,14.25,214800.0],["1991-12-11",14.75,14.75,13.0,13.0,323400.0],["1991-12-12",13.0,13.5,12.5,12.75,121800.0],["1991-12-13",12.75,13.75,12.75,13.5,213700.0],["1991-12-16",13.5,14.0,13.5,13.5,131200.0],["1991-12-17",13.5,14.0,13.5,13.75,143000.0],["1991-12-18",14.0,14.0,13.5,13.5,65400.0],["1991-12-19",14.0,14.0,13.25,13.25,76000.0],["1991-12-20",13.75,14.0,13.0,13.0,43100.0],["1991-12-23",13.0,13.75,13.0,13.375,142400.0],["1991-12-24",13.5,13.5,12.75,13.0,83500.0],["1991-12-26",12.75,13.25,12.5,12.75,91500.0],["1991-12-27",12.75,14.75,12.75,14.5,395800.0],["1991-12-30",15.0,16.25,14.5,16.0,327400.0],["1991-12-31",16.0,16.5,15.25,15.5,320200.0],["1992-01-02",15.25,17.25,15.25,17.0,172200.0],["1992-01-03",17.5,17.75,16.75,17.0,221900.0],["1992-01-06",17.0,17.75,17.0,17.5,213700.0],["1992-01-07",17.75,17.75,16.5,17.5,329300.0],["1992-01-08",17.25,19.75,17.25,18.75,693100.0],["1992-01-09",19.0,20.25,18.0,18.0,525000.0],["1992-01-10",18.5,18.5,17.875,18.0,222300.0],["1992-01-13",18.5,18.5,17.5,17.75,115500.0],["1992-01-14",18.0,18.0,16.25,16.5,195800.0],["1992-01-15",16.75,17.5,16.5,17.5,263700.0],["1992-01-16",17.25,17.5,14.75,15.75,337200.0],["1992-01-17",16.25,17.75,15.75,17.625,216800.0],["1992-01-20",17.75,19.25,17.5,19.0,530400.0],["1992-01-21",18.75,18.75,17.5,18.0,199400.0],["1992-01-22",18.75,19.75,18.0,19.25,498400.0],["1992-01-23",20.0,20.25,18.25,19.0,296300.0],["1992-01-24",19.0,19.0,18.25,19.0,31700.0],["1992-01-27",19.0,19.0,17.75,18.0,106400.0],["1992-01-28",18.25,18.5,17.75,18.0,98700.0],["1992-01-29",17.75,19.0,17.625,18.0,173800.0],["1992-01-30",17.75,19.0,17.75,19.0,91400.0],["1992-01-31",18.5,19.0,17.75,18.25,194600.0],["1992-02-03",18.75,18.75,18.0,18.25,78800.0],["1992-02-04",17.75,18.25,17.5,18.0,162300.0],["1992-02-05",18.0,18.0,17.5,17.5,120900.0],["1992-02-06",18.0,18.0,17.25,17.75,76100.0],["1992-02-07",17.5,19.0,17.5,18.75,158500.0],["1992-02-10",18.5,18.75,18.0,18.5,136000.0],["1992-02-11",18.5,18.5,17.5,18.25,118300.0],["1992-02-12",18.5,19.75,17.75,19.25,297100.0],["1992-02-13",19.25,19.25,18.25,19.0,148400.0],["1992-02-14",19.0,19.0,17.75,17.875,174400.0],["1992-02-18",18.0,18.0,17.25,17.75,148400.0],["1992-02-19",17.25,17.75,16.25,16.25,266200.0],["1992-02-20",19.0,20.5,18.75,19.75,1301400.0],["1992-02-21",20.0,20.75,19.75,20.125,760800.0],["1992-02-24",20.25,20.25,18.75,18.75,158900.0],["1992-02-25",19.5,19.5,18.0,18.75,175100.0],["1992-02-26",18.75,19.25,18.25,19.25,117500.0],["1992-02-27",19.25,19.25,18.5,19.25,110800.0],["1992-02-28",19.25,19.5,18.5,19.0,129600.0],["1992-03-02",19.25,19.5,18.75,18.75,154200.0],["1992-03-03",19.25,19.25,18.5,19.0,67800.0],["1992-03-04",18.75,19.25,18.5,18.5,75800.0],["1992-03-05",18.5,18.75,17.5,18.0,134300.0],["1992-03-06",17.25,18.0,17.25,17.75,75200.0],["1992-03-09",17.25,18.0,17.0,17.125,120300.0],["1992-03-10",17.75,18.0,17.25,17.75,82500.0],["1992-03-11",18.0,18.0,17.5,17.625,57100.0],["1992-03-12",17.5,18.0,17.0,17.75,49900.0],["1992-03-13",17.75,17.75,17.0,17.375,46000.0],["1992-03-16",17.0,17.75,16.75,17.0,22400.0],["1992-03-17",16.75,17.25,16.75,17.25,44700.0],["1992-03-18",16.75,17.25,16.75,17.25,35900.0],["1992-03-19",17.25,17.25,16.5,17.0,99000.0],["1992-03-20",16.5,17.0,16.0,16.0,73600.0],["1992-03-23",16.5,16.5,15.25,15.75,106400.0],["1992-03-24",16.0,16.0,15.0,15.0,69200.0],["1992-03-25",15.0,15.75,14.5,15.25,184100.0],["1992-03-26",15.25,15.25,14.75,14.75,23200.0],["1992-03-27",15.25,15.25,14.75,15.25,38700.0],["1992-03-30",14.75,15.25,14.75,14.75,25400.0],["1992-03-31",14.75,15.75,14.75,15.75,49300.0],["1992-04-01",15.5,15.5,14.75,15.0,26300.0],["1992-04-02",14.75,15.25,13.75,14.0,68600.0],["1992-04-03",13.75,14.25,13.0,13.5,119700.0],["1992-04-06",13.5,13.75,13.25,13.625,97200.0],["1992-04-07",13.75,13.75,13.0,13.25,81600.0],["1992-04-08",13.0,13.25,11.75,12.5,217700.0],["1992-04-09",13.5,13.5,12.75,13.25,158400.0],["1992-04-10",14.25,14.25,13.5,13.5,40300.0],["1992-04-13",14.25,14.25,13.5,14.0,7600.0],["1992-04-14",13.75,14.25,13.5,13.5,14400.0],["1992-04-15",13.5,14.25,12.25,12.5,95100.0],["1992-04-16",12.5,13.0,11.25,12.25,109500.0],["1992-04-20",11.75,12.25,11.5,11.5,67200.0],["1992-04-21",12.0,12.25,11.5,12.25,97300.0],["1992-04-22",12.25,12.5,11.5,12.0,51600.0],["1992-04-23",12.0,12.25,11.75,11.75,31800.0],["1992-04-24",12.25,12.25,11.0,11.25,75100.0],["1992-04-27",10.75,11.5,10.0,10.25,109200.0],["1992-04-28",10.0,10.75,9.5,9.75,172000.0],["1992-04-29",9.75,10.5,9.75,10.5,84100.0],["1992-04-30",10.0,11.0,10.0,11.0,96700.0],["1992-05-01",11.25,11.75,10.75,11.75,70600.0],["1992-05-04",11.25,12.75,11.25,12.5,57200.0],["1992-05-05",13.0,13.5,12.5,13.375,53800.0],["1992-05-06",13.5,13.75,13.0,13.75,45000.0],["1992-05-07",13.75,13.75,12.75,12.75,29800.0],["1992-05-08",12.875,13.25,12.5,12.75,24000.0],["1992-05-11",12.75,13.25,12.25,12.75,35900.0],["1992-05-12",12.75,12.75,11.0,11.5,126400.0],["1992-05-13",11.5,11.5,11.25,11.25,154100.0],["1992-05-14",11.25,11.5,11.125,11.25,50400.0],["1992-05-15",11.0,11.5,10.75,11.5,50500.0],["1992-05-18",11.5,13.25,11.25,12.5,183000.0],["1992-05-19",12.25,13.0,12.25,12.25,89500.0],["1992-05-20",12.25,13.0,12.0,12.375,79100.0],["1992-05-21",12.5,12.5,12.0,12.0,77400.0],["1992-05-22",12.0,12.5,11.75,12.0,34000.0],["1992-05-26",11.75,12.0,11.25,11.5,61400.0],["1992-05-27",11.25,11.75,11.25,11.25,161100.0],["1992-05-28",11.25,11.75,11.25,11.75,12900.0],["1992-05-29",11.75,12.0,11.5,12.0,30200.0],["1992-06-01",12.0,12.0,11.5,11.5,36900.0],["1992-06-02",11.5,12.0,11.5,11.75,62600.0],["1992-06-03",11.75,12.0,11.5,12.0,58900.0],["1992-06-04",12.0,12.0,11.5,11.5,34000.0],["1992-06-05",12.0,12.75,11.5,12.25,92700.0],["1992-06-08",12.75,12.75,12.0,12.5,16700.0],["1992-06-09",12.0,13.25,12.0,12.5,216700.0],["1992-06-10",12.5,13.0,12.5,12.75,103800.0],["1992-06-11",12.75,13.0,12.5,12.75,85100.0],["1992-06-12",12.75,13.0,12.5,12.875,45800.0],["1992-06-15",13.0,13.0,12.5,12.75,16000.0],["1992-06-16",13.0,13.0,12.75,12.75,18600.0],["1992-06-17",12.5,13.0,12.25,12.25,31500.0],["1992-06-18",12.25,12.75,12.0,12.25,21500.0],["1992-06-19",12.25,12.75,11.5,11.5,26800.0],["1992-06-22",11.25,11.75,11.25,11.75,42000.0],["1992-06-23",12.0,12.0,11.375,11.5,27800.0],["1992-06-24",11.5,12.0,11.5,11.5,21700.0],["1992-06-25",12.0,12.0,11.5,11.5,13500.0],["1992-06-26",11.5,12.25,11.5,12.25,45700.0],["1992-06-29",12.5,12.75,12.25,12.25,26300.0],["1992-06-30",12.875,12.875,12.25,12.25,26000.0],["1992-07-01",12.25,12.625,12.25,12.25,14700.0],["1992-07-02",12.625,12.625,11.5,11.75,28500.0],["1992-07-06",12.25,12.25,11.5,12.0,16400.0],["1992-07-07",12.25,12.25,11.75,12.0,20600.0],["1992-07-08",11.5,12.0,11.25,11.25,10200.0],["1992-07-09",11.25,12.25,11.25,12.25,38700.0],["1992-07-10",11.75,12.5,11.75,12.0,19000.0],["1992-07-13",12.75,12.75,12.25,12.25,10900.0],["1992-07-14",12.25,13.75,12.25,13.625,164500.0],["1992-07-15",13.25,14.0,13.25,13.5,89100.0],["1992-07-16",13.75,14.75,13.25,14.5,90500.0],["1992-07-17",14.0,14.5,13.5,13.875,107400.0],["1992-07-20",13.5,14.0,13.25,13.75,41000.0],["1992-07-21",13.25,14.0,13.25,13.25,8300.0],["1992-07-22",13.75,13.75,13.0,13.0,35800.0],["1992-07-23",13.0,13.5,12.25,12.25,33000.0],["1992-07-24",12.0,12.5,12.0,12.25,21800.0],["1992-07-27",12.5,12.5,11.75,12.0,15900.0],["1992-07-28",12.5,12.5,11.75,12.0,16700.0],["1992-07-29",12.0,13.0,12.0,12.75,65000.0],["1992-07-30",13.0,13.25,12.5,12.5,17200.0],["1992-07-31",13.25,13.25,12.5,12.75,24300.0],["1992-08-03",12.75,13.0,12.5,13.0,33400.0],["1992-08-04",12.5,13.25,12.5,13.0,87000.0],["1992-08-05",13.25,13.5,12.75,13.0,23700.0],["1992-08-06",12.75,13.5,12.75,13.0,17900.0],["1992-08-07",12.75,13.5,12.75,12.75,7400.0],["1992-08-10",13.5,13.5,12.75,13.5,5700.0],["1992-08-11",13.5,13.5,12.75,13.0,18000.0],["1992-08-12",12.75,13.0,12.375,12.5,21800.0],["1992-08-13",12.25,12.75,12.25,12.25,16100.0],["1992-08-14",12.75,12.75,11.75,12.0,24900.0],["1992-08-17",11.75,12.25,11.25,11.5,31000.0],["1992-08-18",11.75,11.75,11.0,11.0,46900.0],["1992-08-19",11.0,11.5,10.625,11.0,41700.0],["1992-08-20",11.0,11.25,10.5,11.0,51200.0],["1992-08-21",11.25,11.5,11.0,11.5,24900.0],["1992-08-24",11.0,11.5,10.75,11.0,19600.0],["1992-08-25",11.5,11.5,10.5,10.75,27500.0],["1992-08-26",10.5,11.0,10.5,10.75,19700.0],["1992-08-27",10.75,11.0,10.5,10.5,13800.0],["1992-08-28",10.5,10.75,10.5,10.625,7400.0],["1992-08-31",10.75,10.75,10.25,10.5,7100.0],["1992-09-01",10.25,10.75,10.25,10.375,14600.0],["1992-09-02",10.75,10.75,10.25,10.5,19200.0],["1992-09-03",10.25,10.75,10.25,10.75,12500.0],["1992-09-04",10.75,10.75,10.25,10.625,11500.0],["1992-09-08",10.5,11.0,10.5,10.75,25700.0],["1992-09-09",11.0,11.25,10.75,11.25,9800.0],["1992-09-10",10.75,11.25,10.75,10.75,9800.0],["1992-09-11",10.75,11.25,10.75,10.75,14200.0],["1992-09-14",11.0,11.5,11.0,11.0,30500.0],["1992-09-15",11.25,11.25,10.875,10.875,14200.0],["1992-09-16",11.0,11.0,10.5,11.0,9100.0],["1992-09-17",10.75,11.25,10.75,10.875,21000.0],["1992-09-18",11.25,11.25,10.5,11.0,46400.0],["1992-09-21",10.5,11.0,10.0,10.75,41100.0],["1992-09-22",10.0,10.75,10.0,10.5,37800.0],["1992-09-23",10.5,10.75,10.25,10.625,26000.0],["1992-09-24",10.25,10.75,10.0,10.0,28400.0],["1992-09-25",10.25,10.5,10.0,10.0,14000.0],["1992-09-28",10.5,10.5,9.75,9.875,13900.0],["1992-09-29",10.25,10.25,9.75,10.25,12500.0],["1992-09-30",9.75,10.5,9.25,10.5,89900.0],["1992-10-01",10.25,10.75,10.25,10.5,17100.0],["1992-10-02",10.25,10.75,10.0,10.25,22900.0],["1992-10-05",10.0,10.25,9.5,9.5,31900.0],["1992-10-06",10.0,10.25,9.5,9.875,59900.0],["1992-10-07",10.0,10.0,9.75,9.75,11600.0],["1992-10-08",9.75,10.0,9.75,9.75,13200.0],["1992-10-09",9.75,10.0,9.0,9.375,102100.0],["1992-10-12",9.0,9.25,8.5,8.5,58600.0],["1992-10-13",9.0,9.25,8.5,9.25,50400.0],["1992-10-14",9.0,9.25,8.75,9.0,48300.0],["1992-10-15",9.25,9.25,8.75,8.75,39400.0],["1992-10-16",8.75,9.0,8.25,8.25,38200.0],["1992-10-19",8.75,8.75,8.25,8.5,62400.0],["1992-10-20",8.75,8.75,8.0,8.0,80300.0],["1992-10-21",8.0,8.5,7.75,8.0,102300.0],["1992-10-22",8.25,8.5,8.25,8.5,57700.0],["1992-10-23",8.25,8.5,8.25,8.25,40700.0],["1992-10-26",8.25,8.5,8.25,8.25,15200.0],["1992-10-27",8.5,8.5,8.25,8.5,43500.0],["1992-10-28",8.25,8.5,8.0,8.5,50800.0],["1992-10-29",8.5,8.5,8.0,8.25,19400.0],["1992-10-30",8.5,8.5,8.0,8.375,63900.0],["1992-11-02",8.0,8.75,8.0,8.75,24400.0],["1992-11-03",8.75,8.75,8.0,8.25,58000.0],["1992-11-04",8.5,8.5,7.75,8.25,56600.0],["1992-11-05",7.75,8.25,7.75,8.25,60800.0],["1992-11-06",7.75,8.25,7.5,8.25,42800.0],["1992-11-09",7.75,9.75,7.75,9.25,312600.0],["1992-11-10",9.75,10.5,9.5,10.125,457700.0],["1992-11-11",10.5,10.5,10.0,10.25,143800.0],["1992-11-12",10.25,10.25,9.75,9.75,118700.0],["1992-11-13",10.0,10.0,9.75,9.75,24400.0],["1992-11-16",9.75,10.25,9.75,10.0,32600.0],["1992-11-17",10.0,10.25,9.5,9.5,40300.0],["1992-11-18",10.0,10.0,9.5,9.75,33000.0],["1992-11-19",9.5,10.0,9.0,9.375,34500.0],["1992-11-20",9.0,9.75,9.0,9.5,102500.0],["1992-11-23",9.75,10.0,9.25,9.875,58800.0],["1992-11-24",9.5,10.0,9.5,10.0,31500.0],["1992-11-25",9.75,10.25,9.75,10.0,56500.0],["1992-11-27",10.0,10.25,10.0,10.25,44600.0],["1992-11-30",10.25,10.75,10.0,10.75,98600.0],["1992-12-01",10.25,11.25,10.25,11.125,101200.0],["1992-12-02",11.0,11.5,10.75,10.75,187100.0],["1992-12-03",10.75,11.25,10.5,11.25,105200.0],["1992-12-04",11.25,11.25,10.75,10.875,103900.0],["1992-12-07",10.75,11.0,10.25,10.25,64700.0],["1992-12-08",10.25,10.75,10.0,10.0,103200.0],["1992-12-09",9.75,10.25,9.25,9.75,96300.0],["1992-12-10",9.75,9.75,9.25,9.25,20800.0],["1992-12-11",9.75,9.75,9.25,9.5,35700.0],["1992-12-14",9.25,10.25,9.25,10.25,56800.0],["1992-12-15",10.25,10.25,9.75,9.75,91500.0],["1992-12-16",10.0,10.25,9.5,10.0,130200.0],["1992-12-17",9.75,9.75,9.25,9.25,60500.0],["1992-12-18",9.25,10.0,9.25,9.5,134600.0],["1992-12-21",10.0,10.0,9.5,9.5,34100.0],["1992-12-22",10.0,10.0,9.25,9.25,89500.0],["1992-12-23",9.25,9.75,9.25,9.25,72800.0],["1992-12-24",9.25,9.75,9.25,9.25,24100.0],["1992-12-28",9.25,9.75,9.25,9.25,57300.0],["1992-12-29",9.25,9.75,9.25,9.5,143900.0],["1992-12-30",9.25,9.5,9.25,9.25,101300.0],["1992-12-31",9.25,9.5,9.25,9.5,161300.0],["1993-01-04",9.5,9.875,9.25,9.5,158100.0],["1993-01-05",9.75,9.75,8.75,9.125,256000.0],["1993-01-06",9.25,9.25,8.75,8.75,44200.0],["1993-01-07",8.75,9.25,8.75,9.125,75100.0],["1993-01-08",8.75,9.25,8.25,8.75,101800.0],["1993-01-11",9.0,9.0,8.25,8.375,40100.0],["1993-01-12",9.0,9.0,8.25,8.75,225500.0],["1993-01-13",9.0,9.25,8.5,8.875,303300.0],["1993-01-14",9.25,10.0,8.75,9.75,182400.0],["1993-01-15",10.0,10.75,9.75,10.5,297500.0],["1993-01-18",10.75,10.75,10.0,10.125,80300.0],["1993-01-19",10.5,10.5,9.75,10.25,78500.0],["1993-01-20",10.25,10.25,9.75,10.0,60200.0],["1993-01-21",9.75,10.25,9.75,9.75,41100.0],["1993-01-22",9.75,10.25,9.5,9.625,2100.0],["1993-01-25",9.75,10.0,9.75,9.875,52100.0],["1993-01-26",9.75,10.0,9.75,10.0,77400.0],["1993-01-27",10.0,10.0,9.5,9.5,231100.0],["1993-01-28",9.5,10.0,9.5,9.5,18100.0],["1993-01-29",9.5,9.75,9.5,9.5,35900.0],["1993-02-01",9.5,9.75,9.0,9.0,42700.0],["1993-02-02",9.125,9.5,9.0,9.0,20000.0],["1993-02-03",9.0,9.5,9.0,9.0,20800.0],["1993-02-04",9.5,9.5,8.5,8.5,106200.0],["1993-02-05",8.5,9.0,8.0,8.625,66800.0],["1993-02-08",9.0,9.0,8.5,8.5,18000.0],["1993-02-09",8.5,8.75,8.25,8.5,48300.0],["1993-02-10",8.75,8.75,8.0,8.25,20000.0],["1993-02-11",8.0,8.75,7.5,8.0,129600.0],["1993-02-12",8.0,8.5,7.5,8.0,68000.0],["1993-02-16",8.0,8.5,7.75,8.25,99800.0],["1993-02-17",7.75,8.25,7.25,7.75,73700.0],["1993-02-18",7.5,8.0,7.0,7.25,124200.0],["1993-02-19",7.0,7.5,6.375,6.875,497700.0],["1993-02-22",7.0,7.0,6.5,7.0,88500.0],["1993-02-23",7.0,7.0,6.5,7.0,42900.0],["1993-02-24",7.0,7.25,6.5,7.0,63700.0],["1993-02-25",6.75,6.75,6.0,6.25,126800.0],["1993-02-26",6.5,6.75,6.25,6.25,79300.0],["1993-03-01",6.75,6.75,6.25,6.75,71600.0],["1993-03-02",6.25,7.25,6.25,6.75,389400.0],["1993-03-03",7.125,7.125,6.875,7.125,125800.0],["1993-03-04",7.125,7.125,6.875,6.875,62300.0],["1993-03-05",6.875,7.125,6.875,6.875,39600.0],["1993-03-08",6.75,7.125,6.75,7.125,18000.0],["1993-03-09",6.75,7.125,6.75,6.875,51600.0],["1993-03-10",7.0,7.0,6.25,6.5,86100.0],["1993-03-11",6.75,7.0,6.25,7.0,104500.0],["1993-03-12",6.5,7.0,6.5,6.75,25800.0],["1993-03-15",7.0,7.0,6.375,6.5,87900.0],["1993-03-16",7.0,7.25,6.5,7.25,98300.0],["1993-03-17",7.25,7.25,6.75,7.125,39100.0],["1993-03-18",6.75,7.0,6.75,6.75,19900.0],["1993-03-19",7.0,7.0,6.75,7.0,10100.0],["1993-03-22",7.0,7.0,6.5,6.5,12200.0],["1993-03-23",7.0,7.0,6.5,6.5,34600.0],["1993-03-24",6.25,6.75,6.0,6.25,40000.0],["1993-03-25",6.25,6.75,6.25,6.75,43600.0],["1993-03-26",6.25,6.75,6.25,6.75,58600.0],["1993-03-29",6.75,7.0,6.25,6.5,23700.0],["1993-03-30",7.0,7.0,6.5,6.5,63100.0],["1993-03-31",6.5,7.25,6.5,7.0,57300.0],["1993-04-01",7.25,7.25,6.75,6.75,54500.0],["1993-04-02",6.75,7.25,6.5,6.75,23300.0],["1993-04-05",7.25,7.25,6.75,7.25,14900.0],["1993-04-06",7.25,7.25,6.5,6.5,27000.0],["1993-04-07",6.625,7.0,6.5,6.75,18100.0],["1993-04-08",6.5,7.0,6.25,6.25,26100.0],["1993-04-12",6.25,7.0,6.0,6.25,44700.0],["1993-04-13",6.0,6.5,6.0,6.25,20200.0],["1993-04-14",6.0,6.5,6.0,6.375,84900.0],["1993-04-15",6.25,6.5,6.25,6.5,21000.0],["1993-04-16",6.5,6.75,6.25,6.625,25800.0],["1993-04-19",6.75,6.75,6.25,6.25,17100.0],["1993-04-20",6.5,6.75,6.25,6.25,31900.0],["1993-04-21",6.25,6.75,6.25,6.75,28500.0],["1993-04-22",6.25,6.75,6.0,6.25,108900.0],["1993-04-23",6.0,6.75,6.0,6.25,40700.0],["1993-04-26",6.25,6.75,6.25,6.75,6400.0],["1993-04-27",6.25,6.75,6.25,6.75,13500.0],["1993-04-28",6.25,6.75,6.25,6.5,4400.0],["1993-04-29",6.25,6.75,6.25,6.25,23900.0],["1993-04-30",6.25,6.75,6.25,6.25,38100.0],["1993-05-03",6.75,7.0,6.25,6.5,21300.0],["1993-05-04",6.5,7.0,6.5,7.0,134200.0],["1993-05-05",7.0,7.0,6.5,6.75,133500.0],["1993-05-06",6.5,7.0,6.5,7.0,56500.0],["1993-05-07",7.0,7.0,6.5,6.5,36600.0],["1993-05-10",7.0,7.0,6.5,7.0,34900.0],["1993-05-11",6.5,7.0,6.0,6.5,64400.0],["1993-05-12",6.5,6.5,6.0,6.5,48500.0],["1993-05-13",6.5,6.5,6.0,6.25,34400.0],["1993-05-14",6.0,6.25,6.0,6.0,43800.0],["1993-05-17",6.25,6.25,6.0,6.25,44500.0],["1993-05-18",6.0,6.5,6.0,6.5,99200.0],["1993-05-19",6.0,6.5,6.0,6.0,178700.0],["1993-05-20",6.0,6.5,6.0,6.25,30600.0],["1993-05-21",6.25,6.5,5.75,6.25,39600.0],["1993-05-24",6.25,6.25,5.75,6.0,33900.0],["1993-05-25",5.75,6.25,5.75,6.25,23600.0],["1993-05-26",6.0,6.25,6.0,6.25,55700.0],["1993-05-27",6.25,6.25,5.75,6.25,31600.0],["1993-05-28",5.75,6.25,5.75,6.25,48100.0],["1993-06-01",6.25,6.25,5.75,6.25,87000.0],["1993-06-02",5.875,6.75,5.75,5.75,20300.0],["1993-06-03",5.75,6.25,5.5,5.5,90200.0],["1993-06-04",5.5,6.0,5.5,6.0,21400.0],["1993-06-07",6.0,7.75,5.5,7.75,601800.0],["1993-06-08",8.25,9.0,6.75,7.0,835800.0],["1993-06-09",7.0,8.25,7.0,7.625,344900.0],["1993-06-10",7.5,8.0,7.25,7.5,84600.0],["1993-06-11",7.75,7.75,7.5,7.5,22700.0],["1993-06-14",7.75,8.0,7.5,7.5,57600.0],["1993-06-15",8.0,8.0,7.25,7.375,40100.0],["1993-06-16",7.25,7.25,7.0,7.0,38700.0],["1993-06-17",7.25,7.25,6.5,7.0,63600.0],["1993-06-18",7.0,7.5,6.5,7.5,62000.0],["1993-06-21",7.25,7.75,7.25,7.75,47100.0],["1993-06-22",7.75,7.75,7.25,7.375,42800.0],["1993-06-23",7.25,7.5,7.0,7.0,33800.0],["1993-06-24",7.5,7.5,7.0,7.0,20000.0],["1993-06-25",7.0,7.5,7.0,7.0,10400.0],["1993-06-28",7.0,7.5,6.5,6.5,32200.0],["1993-06-29",7.0,7.0,6.5,7.0,13600.0],["1993-06-30",6.5,7.0,6.5,7.0,24600.0],["1993-07-01",7.0,7.0,6.5,7.0,42900.0],["1993-07-02",7.0,7.0,6.5,6.5,11100.0],["1993-07-06",7.0,7.0,6.5,6.5,15200.0],["1993-07-07",6.5,7.0,6.5,7.0,7600.0],["1993-07-08",7.0,7.0,6.5,6.5,12200.0],["1993-07-09",6.5,7.25,6.5,7.25,32100.0],["1993-07-12",6.5,7.25,6.5,7.25,14200.0],["1993-07-13",6.75,7.25,6.75,6.875,15200.0],["1993-07-14",6.5,7.0,6.5,6.75,10000.0],["1993-07-15",6.5,7.0,6.5,7.0,6100.0],["1993-07-16",6.5,7.0,6.5,7.0,4300.0],["1993-07-19",6.5,7.0,6.5,6.5,10400.0],["1993-07-20",7.0,7.0,6.5,7.0,13200.0],["1993-07-21",6.5,7.0,6.5,6.75,36100.0],["1993-07-22",6.75,7.25,6.75,7.0,46900.0],["1993-07-23",7.0,7.0,6.75,7.0,16200.0],["1993-07-26",6.75,7.0,6.75,6.75,11200.0],["1993-07-27",6.75,7.0,6.5,7.0,16600.0],["1993-07-28",7.0,7.0,6.5,6.5,48200.0],["1993-07-29",6.75,6.75,6.25,6.5,39300.0],["1993-07-30",6.25,6.5,6.25,6.5,38300.0],["1993-08-02",6.5,7.0,6.25,7.0,38400.0],["1993-08-03",6.5,7.25,6.5,6.75,69400.0],["1993-08-04",6.75,7.25,6.75,7.25,20500.0],["1993-08-05",6.75,7.25,6.75,7.25,17700.0],["1993-08-06",6.75,7.25,6.75,7.0,12700.0],["1993-08-09",6.75,7.25,6.75,6.75,25100.0],["1993-08-10",6.75,7.25,6.75,7.25,26000.0],["1993-08-11",6.75,7.25,6.75,7.25,19400.0],["1993-08-12",6.75,7.25,6.5,7.0,25800.0],["1993-08-13",6.5,7.0,6.25,6.25,32300.0],["1993-08-16",6.25,7.0,6.25,6.25,2200.0],["1993-08-17",6.25,6.75,6.0,6.5,98900.0],["1993-08-18",6.0,6.75,6.0,6.75,43500.0],["1993-08-19",6.25,7.0,6.25,7.0,38100.0],["1993-08-20",7.0,7.0,6.5,6.5,5200.0],["1993-08-23",6.5,7.0,6.5,7.0,4500.0],["1993-08-24",7.0,7.0,6.25,6.25,25700.0],["1993-08-25",6.75,6.75,6.0,6.75,16300.0],["1993-08-26",6.0,6.75,6.0,6.25,12700.0],["1993-08-27",6.25,6.75,6.25,6.375,14800.0],["1993-08-30",6.25,7.0,6.25,7.0,22000.0],["1993-08-31",7.0,7.0,6.5,6.75,20800.0],["1993-09-01",7.0,7.0,6.75,6.75,16900.0],["1993-09-02",6.5,7.25,6.5,6.75,42600.0],["1993-09-03",6.75,7.25,6.75,7.0,7800.0],["1993-09-07",6.75,7.25,6.5,7.0,27200.0],["1993-09-08",7.0,7.0,6.5,6.75,20400.0],["1993-09-09",6.75,6.75,6.5,6.5,16200.0],["1993-09-10",6.5,6.75,6.25,6.25,27600.0],["1993-09-13",6.5,6.5,6.0,6.25,51900.0],["1993-09-14",6.0,6.5,6.0,6.0,20900.0],["1993-09-15",6.5,6.5,6.0,6.5,8700.0],["1993-09-16",6.0,6.75,6.0,6.75,60000.0],["1993-09-17",6.5,7.0,6.5,6.5,13400.0],["1993-09-20",6.5,7.0,6.5,6.5,20400.0],["1993-09-21",6.5,7.0,6.25,6.25,23000.0],["1993-09-22",6.25,6.75,6.0,6.25,13900.0],["1993-09-23",6.5,6.75,6.0,6.25,25600.0],["1993-09-24",6.25,6.5,6.0,6.0,12000.0],["1993-09-27",6.25,6.75,6.25,6.5,60400.0],["1993-09-28",6.75,6.75,6.25,6.5,47800.0],["1993-09-29",6.25,6.75,6.25,6.75,23800.0],["1993-09-30",6.75,6.75,6.25,6.75,16500.0],["1993-10-01",6.25,6.75,6.25,6.75,63400.0],["1993-10-04",6.25,6.75,6.25,6.25,17900.0],["1993-10-05",6.25,6.75,6.0,6.0,14800.0],["1993-10-06",6.0,6.5,6.0,6.0,13400.0],["1993-10-07",6.0,6.5,6.0,6.125,14200.0],["1993-10-08",6.5,6.75,6.0,6.25,29600.0],["1993-10-11",6.25,6.75,6.25,6.375,34900.0],["1993-10-12",6.5,6.5,6.0,6.25,55600.0],["1993-10-13",6.0,7.0,6.0,6.75,73600.0],["1993-10-14",7.0,8.0,6.75,7.75,248300.0],["1993-10-15",8.0,8.25,7.5,7.75,174800.0],["1993-10-18",7.5,8.0,7.5,7.75,72200.0],["1993-10-19",7.5,7.75,7.25,7.5,52400.0],["1993-10-20",7.75,7.75,7.0,7.75,54400.0],["1993-10-21",7.25,7.75,7.0,7.75,16300.0],["1993-10-22",7.75,8.0,7.25,7.75,77900.0],["1993-10-25",7.5,8.0,7.5,7.75,72300.0],["1993-10-26",8.25,8.25,7.75,7.75,50200.0],["1993-10-27",7.75,8.25,7.75,8.0,38600.0],["1993-10-28",8.25,8.25,7.75,8.0,62100.0],["1993-10-29",8.25,8.25,7.75,8.25,34600.0],["1993-11-01",8.25,8.25,7.75,8.25,18700.0],["1993-11-02",7.75,8.25,7.75,8.25,33200.0],["1993-11-03",8.5,10.0,7.75,9.5,675100.0],["1993-11-04",9.5,9.5,8.75,9.25,342600.0],["1993-11-05",9.5,9.5,9.0,9.25,92100.0],["1993-11-08",9.0,10.5,9.0,10.5,336000.0],["1993-11-09",10.5,10.5,9.0,9.0,183800.0],["1993-11-10",9.75,9.75,9.25,9.25,50700.0],["1993-11-11",9.5,9.75,8.75,9.25,61100.0],["1993-11-12",8.75,9.5,8.75,9.5,98300.0],["1993-11-15",9.0,9.5,9.0,9.5,30400.0],["1993-11-16",9.25,9.5,8.75,8.75,62900.0],["1993-11-17",8.75,9.25,8.75,9.0,66100.0],["1993-11-18",8.75,9.25,8.75,9.125,25000.0],["1993-11-19",9.0,9.25,8.25,8.25,71600.0],["1993-11-22",8.25,8.75,8.25,8.25,32800.0],["1993-11-23",8.75,8.75,7.5,7.5,69000.0],["1993-11-24",7.5,8.0,7.5,7.75,24400.0],["1993-11-26",8.25,8.25,7.75,7.75,8700.0],["1993-11-29",8.25,8.25,7.75,8.0,11900.0],["1993-11-30",7.75,8.25,7.75,8.25,13900.0],["1993-12-01",7.75,8.25,7.75,7.75,37600.0],["1993-12-02",8.25,8.25,7.5,7.5,56800.0],["1993-12-03",8.0,8.25,7.5,7.625,16900.0],["1993-12-06",8.0,8.0,7.5,7.5,52500.0],["1993-12-07",7.5,8.0,7.25,7.75,56300.0],["1993-12-08",7.75,7.75,6.75,7.0,145000.0],["1993-12-09",6.75,7.25,6.75,7.0,48800.0],["1993-12-10",6.75,7.5,6.75,7.5,25400.0],["1993-12-13",7.5,7.5,6.75,7.25,34500.0],["1993-12-14",6.75,7.25,6.75,6.75,56400.0],["1993-12-15",6.75,7.25,6.75,7.25,25500.0],["1993-12-16",6.75,7.25,6.75,6.75,42500.0],["1993-12-17",7.25,7.25,6.75,7.25,47800.0],["1993-12-20",6.75,7.5,6.75,6.75,53200.0],["1993-12-21",6.75,7.25,6.5,6.625,76900.0],["1993-12-22",6.5,7.0,6.5,6.75,65500.0],["1993-12-23",6.5,7.75,6.5,7.5,131300.0],["1993-12-27",7.25,7.75,7.0,7.0,39400.0],["1993-12-28",7.0,7.5,6.75,6.75,44000.0],["1993-12-29",7.25,7.25,6.75,7.25,32900.0],["1993-12-30",6.75,7.25,6.5,6.5,74200.0],["1993-12-31",6.75,7.0,6.5,6.875,114100.0],["1994-01-03",7.0,7.0,6.5,7.0,9500.0],["1994-01-04",7.0,7.0,6.5,7.0,11200.0],["1994-01-05",7.25,7.25,6.75,7.25,8400.0],["1994-01-06",6.75,7.25,6.75,6.75,19800.0],["1994-01-07",6.75,7.25,6.5,7.0,76400.0],["1994-01-10",7.25,7.25,6.75,6.75,17800.0],["1994-01-11",7.25,7.25,6.75,6.75,10400.0],["1994-01-12",7.25,7.25,6.75,7.125,16100.0],["1994-01-13",6.875,7.75,6.875,7.25,41100.0],["1994-01-14",7.5,8.0,7.25,8.0,89900.0],["1994-01-17",7.75,8.0,7.25,7.75,73200.0],["1994-01-18",7.75,8.0,7.75,7.75,18400.0],["1994-01-19",8.0,8.0,7.5,7.75,29200.0],["1994-01-20",7.5,8.0,7.5,8.0,19900.0],["1994-01-21",7.5,8.0,7.5,8.0,14700.0],["1994-01-24",7.25,8.0,7.25,7.5,11200.0],["1994-01-25",7.25,8.0,7.25,7.375,57600.0],["1994-01-26",7.25,8.0,7.25,7.25,46300.0],["1994-01-27",8.0,8.0,6.5,6.875,56300.0],["1994-01-28",7.25,7.25,6.5,6.75,21200.0],["1994-01-31",6.75,7.0,6.5,6.5,65900.0],["1994-02-01",6.5,7.0,6.5,6.75,23400.0],["1994-02-02",7.0,7.0,6.25,6.25,64700.0],["1994-02-03",6.5,6.5,6.0,6.25,2016500.0],["1994-02-04",6.5,7.0,6.25,6.375,263300.0],["1994-02-07",6.25,6.75,6.25,6.5,62800.0],["1994-02-08",6.75,6.75,6.25,6.75,184000.0],["1994-02-09",6.25,6.75,6.25,6.25,78700.0],["1994-02-10",7.0,7.0,6.125,6.5,97400.0],["1994-02-11",6.5,6.5,6.0,6.25,42400.0],["1994-02-14",6.0,6.75,6.0,6.5,64800.0],["1994-02-15",6.75,6.75,6.5,6.625,46400.0],["1994-02-16",6.75,6.75,6.25,6.25,54000.0],["1994-02-17",6.75,6.75,6.25,6.5,99100.0],["1994-02-18",6.25,6.5,6.25,6.25,26500.0],["1994-02-22",6.5,6.75,6.25,6.25,35900.0],["1994-02-23",6.75,6.75,6.25,6.375,52900.0],["1994-02-24",6.75,6.75,6.25,6.25,20700.0],["1994-02-25",6.25,6.75,6.25,6.5,16100.0],["1994-02-28",6.5,6.75,6.25,6.375,39500.0],["1994-03-01",6.25,6.75,6.25,6.75,34900.0],["1994-03-02",6.5,6.5,6.0,6.25,39300.0],["1994-03-03",6.0,6.75,6.0,6.5,48500.0],["1994-03-04",6.75,6.75,6.25,6.25,89900.0],["1994-03-07",6.25,6.75,6.25,6.75,61400.0],["1994-03-08",6.25,6.75,6.25,6.25,35600.0],["1994-03-09",6.25,6.75,6.25,6.25,35200.0],["1994-03-10",6.25,6.75,6.0,6.375,34400.0],["1994-03-11",6.5,6.5,6.0,6.0,106300.0],["1994-03-14",6.0,6.5,6.0,6.0,21000.0],["1994-03-15",6.0,6.5,6.0,6.0,85200.0],["1994-03-16",6.0,6.5,6.0,6.5,51700.0],["1994-03-17",6.5,6.5,6.0,6.375,31200.0],["1994-03-18",6.5,6.75,6.25,6.375,38300.0],["1994-03-21",6.25,6.5,6.25,6.25,13400.0],["1994-03-22",6.5,6.75,6.0,6.125,105600.0],["1994-03-23",6.0,6.25,5.75,6.25,52200.0],["1994-03-24",6.0,6.25,5.75,6.0,66100.0],["1994-03-25",6.125,6.125,5.75,6.125,58600.0],["1994-03-28",5.75,6.125,5.75,6.125,21300.0],["1994-03-29",5.75,6.0,5.5,5.5,38200.0],["1994-03-30",5.75,5.875,5.25,5.875,34700.0],["1994-03-31",5.5,5.75,4.75,5.0,197200.0],["1994-04-04",5.0,5.0,4.25,5.0,101500.0],["1994-04-05",4.625,5.25,4.625,5.25,124000.0],["1994-04-06",5.25,5.75,5.0,5.75,83300.0],["1994-04-07",5.75,5.75,5.25,5.75,27800.0],["1994-04-08",5.375,6.0,5.25,6.0,43900.0],["1994-04-11",6.0,6.0,5.75,5.875,56400.0],["1994-04-12",6.0,6.0,5.5,6.0,41400.0],["1994-04-13",6.0,6.0,5.25,5.5,26200.0],["1994-04-14",5.75,5.75,5.25,5.25,18000.0],["1994-04-15",5.25,5.75,5.25,5.25,18000.0],["1994-04-18",5.25,5.75,4.625,5.0,52100.0],["1994-04-19",4.625,5.0,4.625,4.625,53000.0],["1994-04-20",4.625,4.875,4.0,4.0,86100.0],["1994-04-21",4.5,4.75,4.0,4.75,143500.0],["1994-04-22",4.75,5.0,4.25,4.375,33600.0],["1994-04-25",4.375,5.0,4.375,5.0,28500.0],["1994-04-26",4.5,5.25,4.5,4.75,62900.0],["1994-04-28",5.0,5.0,4.75,5.0,103400.0],["1994-04-29",4.75,5.25,4.75,5.25,40000.0],["1994-05-02",4.75,5.25,4.75,4.75,51900.0],["1994-05-03",4.75,5.25,4.75,5.0,31500.0],["1994-05-04",5.25,5.25,4.75,5.25,45400.0],["1994-05-05",5.25,5.25,4.75,5.25,11900.0],["1994-05-06",5.25,5.25,4.75,4.75,35200.0],["1994-05-09",4.75,5.25,4.25,4.3125,141100.0],["1994-05-10",4.5,4.75,4.25,4.75,161600.0],["1994-05-11",4.75,4.75,4.25,4.5,54400.0],["1994-05-12",4.5,4.5,4.25,4.5,72500.0],["1994-05-13",4.5,4.5,4.25,4.5,80700.0],["1994-05-16",4.25,4.375,4.0,4.25,90300.0],["1994-05-17",4.25,4.25,4.0,4.25,81500.0],["1994-05-18",4.0,4.25,4.0,4.25,160400.0],["1994-05-19",4.25,4.25,3.75,3.75,99400.0],["1994-05-20",4.0,4.25,3.75,4.125,57100.0],["1994-05-23",4.125,4.25,3.875,4.0,42300.0],["1994-05-24",4.125,4.125,3.75,3.875,42900.0],["1994-05-25",3.875,4.125,3.875,4.125,34100.0],["1994-05-26",3.875,4.125,3.875,4.0,43000.0],["1994-05-27",4.125,4.125,3.875,4.125,26500.0],["1994-05-31",3.875,4.125,3.875,3.875,18500.0],["1994-06-01",3.875,4.5,3.875,4.25,39700.0],["1994-06-02",4.5,4.5,4.0,4.375,40700.0],["1994-06-03",4.375,4.375,4.0,4.375,32900.0],["1994-06-06",4.375,4.375,4.0,4.0,15600.0],["1994-06-07",4.0,4.375,4.0,4.25,24900.0],["1994-06-08",4.0,4.25,4.0,4.0,28400.0],["1994-06-09",4.25,4.25,4.0,4.0,25200.0],["1994-06-10",4.0,4.25,4.0,4.25,31800.0],["1994-06-13",4.25,4.25,4.0,4.0,34100.0],["1994-06-14",4.0,4.25,4.0,4.0,49400.0],["1994-06-15",4.25,4.25,4.0,4.125,23300.0],["1994-06-16",4.25,4.25,4.0,4.0,25600.0],["1994-06-17",4.0,4.25,4.0,4.125,28100.0],["1994-06-20",4.0,4.25,4.0,4.25,36300.0],["1994-06-21",4.25,4.25,3.75,4.0,91500.0],["1994-06-22",4.125,4.25,3.75,4.25,30000.0],["1994-06-23",4.25,4.25,3.875,4.125,32400.0],["1994-06-24",3.75,4.125,3.75,4.125,7900.0],["1994-06-27",4.0,4.0,3.5,3.75,147800.0],["1994-06-28",4.0,4.0,3.25,3.5,121200.0],["1994-06-29",3.5,4.125,3.5,3.75,61900.0],["1994-06-30",4.125,4.125,3.75,4.0,78300.0],["1994-07-01",4.0,4.125,3.75,4.125,27300.0],["1994-07-05",3.75,4.125,3.75,3.75,24000.0],["1994-07-06",4.125,4.125,3.625,4.0,15700.0],["1994-07-07",4.0,4.0,3.75,4.0,28100.0],["1994-07-08",3.625,4.0,3.5,4.0,140500.0],["1994-07-11",4.0,4.0,3.375,3.75,49000.0],["1994-07-12",3.75,3.75,3.375,3.375,23600.0],["1994-07-13",3.375,3.625,3.25,3.625,55800.0],["1994-07-14",3.625,3.625,3.25,3.625,319800.0],["1994-07-15",3.5,3.5,3.25,3.375,50400.0],["1994-07-18",3.25,3.5,3.125,3.25,85800.0],["1994-07-19",3.25,3.375,2.75,3.375,76500.0],["1994-07-20",3.125,3.375,2.875,3.0,181400.0],["1994-07-21",3.125,3.125,2.875,3.125,38300.0],["1994-07-22",3.125,3.125,2.75,3.0,47800.0],["1994-07-25",2.75,3.0,2.75,3.0,87600.0],["1994-07-26",3.0,3.0,2.75,2.75,407800.0],["1994-07-27",2.75,2.875,2.125,2.625,176600.0],["1994-07-28",2.375,2.625,2.375,2.5625,65600.0],["1994-07-29",2.75,2.875,2.5,2.875,45300.0],["1994-08-01",2.625,2.875,2.375,2.5,89000.0],["1994-08-02",2.75,2.75,2.3125,2.5,403100.0],["1994-08-03",2.625,3.0,2.625,3.0,56300.0],["1994-08-04",3.125,3.125,2.625,2.875,53100.0],["1994-08-05",3.0,3.0,2.625,2.75,32600.0],["1994-08-08",2.625,3.0,2.625,2.625,14000.0],["1994-08-09",2.875,2.875,2.625,2.875,28900.0],["1994-08-10",2.875,2.875,2.375,2.4375,692600.0],["1994-08-11",2.5,3.0,2.375,2.875,97000.0],["1994-08-12",3.0,3.0,2.625,2.625,58800.0],["1994-08-15",2.625,2.875,2.625,2.875,63400.0],["1994-08-16",2.875,2.875,2.625,2.75,38500.0],["1994-08-17",2.625,2.875,2.375,2.5,105900.0],["1994-08-18",2.75,2.875,2.5,2.6875,141200.0],["1994-08-19",2.875,2.875,2.5,2.75,50000.0],["1994-08-22",2.875,2.875,2.5,2.75,51500.0],["1994-08-23",2.875,3.0,2.625,2.75,41100.0],["1994-08-24",2.75,3.0,2.625,3.0,118500.0],["1994-08-25",3.0,3.25,2.75,3.25,53900.0],["1994-08-26",3.25,3.375,2.75,3.25,157700.0],["1994-08-29",3.125,3.5,3.125,3.25,101800.0],["1994-08-30",3.125,3.375,3.0,3.25,56000.0],["1994-08-31",3.25,3.25,3.0,3.0,29600.0],["1994-09-01",3.0,3.25,3.0,3.25,23800.0],["1994-09-02",3.25,3.25,3.0,3.0,23500.0],["1994-09-06",3.0,3.25,2.875,3.25,31200.0],["1994-09-07",2.875,3.125,2.875,3.125,51800.0],["1994-09-08",3.125,3.125,2.875,2.9375,38500.0],["1994-09-09",2.875,3.0,2.75,3.0,26100.0],["1994-09-12",2.875,3.0,2.875,2.875,15100.0],["1994-09-13",3.0,3.0,2.75,2.75,38900.0],["1994-09-14",2.75,3.0,2.75,2.875,28100.0],["1994-09-15",2.75,2.875,2.75,2.875,19500.0],["1994-09-16",2.75,2.875,2.75,2.875,19700.0],["1994-09-19",2.75,2.875,2.75,2.75,15500.0],["1994-09-20",2.75,2.875,2.75,2.75,90000.0],["1994-09-21",2.875,2.875,2.625,2.625,18400.0],["1994-09-22",2.625,2.875,2.625,2.6875,36300.0],["1994-09-23",2.625,2.875,2.625,2.875,46400.0],["1994-09-26",2.75,2.875,2.75,2.875,15800.0],["1994-09-27",2.75,2.875,2.625,2.75,38800.0],["1994-09-28",2.625,2.75,2.625,2.75,52600.0],["1994-09-29",2.625,2.75,2.625,2.75,42100.0],["1994-09-30",2.625,2.875,2.625,2.75,46600.0],["1994-10-03",2.75,2.75,2.625,2.75,24400.0],["1994-10-04",2.625,2.75,2.625,2.625,38600.0],["1994-10-05",2.625,2.75,2.625,2.75,41500.0],["1994-10-06",2.625,3.25,2.625,3.0,128900.0],["1994-10-07",3.375,3.375,3.0,3.25,192100.0],["1994-10-10",3.25,3.25,3.0,3.25,39300.0],["1994-10-11",3.25,3.25,3.0,3.25,89800.0],["1994-10-12",3.0,3.25,3.0,3.25,61600.0],["1994-10-13",3.0,3.25,2.875,3.125,130700.0],["1994-10-14",2.875,3.125,2.875,3.0,70200.0],["1994-10-17",3.125,3.25,3.0,3.25,80100.0],["1994-10-18",3.0,3.25,3.0,3.0,77400.0],["1994-10-19",3.0,3.25,3.0,3.125,32700.0],["1994-10-20",3.125,3.125,3.0,3.0,15600.0],["1994-10-21",3.125,3.125,2.875,2.875,47300.0],["1994-10-24",3.125,3.125,2.75,2.75,55700.0],["1994-10-25",2.875,3.0,2.75,2.75,22400.0],["1994-10-26",2.75,3.0,2.75,2.75,31100.0],["1994-10-27",2.75,3.0,2.75,2.75,49000.0],["1994-10-28",2.875,2.875,2.625,2.75,46900.0],["1994-10-31",2.625,2.875,2.5938,2.5938,38500.0],["1994-11-01",2.625,2.75,2.625,2.6875,24000.0],["1994-11-02",2.75,2.75,2.625,2.625,50600.0],["1994-11-03",2.75,2.75,2.625,2.75,17500.0],["1994-11-04",2.75,2.875,2.75,2.875,23100.0],["1994-11-07",2.875,2.875,2.75,2.875,36600.0],["1994-11-08",2.625,2.875,2.625,2.625,56300.0],["1994-11-09",2.625,2.875,2.625,2.875,24300.0],["1994-11-10",2.625,2.875,2.5,2.5,146700.0],["1994-11-11",2.75,2.75,2.5,2.75,29900.0],["1994-11-14",2.75,2.75,2.5,2.75,41300.0],["1994-11-15",2.625,2.75,2.5,2.75,43300.0],["1994-11-16",2.625,2.75,2.5,2.75,15500.0],["1994-11-17",2.75,2.75,2.5,2.75,40900.0],["1994-11-18",2.75,2.875,2.625,2.75,122300.0],["1994-11-21",2.75,3.25,2.75,3.125,111300.0],["1994-11-22",3.25,3.25,2.875,2.875,99400.0],["1994-11-23",2.875,3.125,2.75,3.0,29000.0],["1994-11-25",3.0,3.0,2.75,2.875,20200.0],["1994-11-28",2.875,3.125,2.875,3.0,71500.0],["1994-11-29",3.125,3.125,2.875,2.875,80900.0],["1994-11-30",3.125,3.125,2.875,3.125,51500.0],["1994-12-01",2.875,3.125,2.75,2.875,34700.0],["1994-12-02",3.0,3.0,2.75,2.75,82500.0],["1994-12-05",3.0,3.0,2.625,2.8125,88400.0],["1994-12-06",2.75,3.0,2.5,2.625,116400.0],["1994-12-07",2.75,2.75,2.5,2.625,163700.0],["1994-12-08",2.5,2.625,2.375,2.375,134300.0],["1994-12-09",2.375,2.5,2.25,2.375,85200.0],["1994-12-12",2.25,2.625,2.25,2.375,103800.0],["1994-12-13",2.25,2.375,2.1875,2.1875,41700.0],["1994-12-14",2.375,2.375,2.0,2.375,210700.0],["1994-12-15",2.125,2.25,2.0,2.1875,131500.0],["1994-12-16",2.0,2.3125,1.8125,2.0,137900.0],["1994-12-19",2.0,2.0,1.625,1.8125,181100.0],["1994-12-20",1.8125,2.0,1.75,1.9375,136600.0],["1994-12-21",1.75,1.9375,1.6875,1.9375,117400.0],["1994-12-22",1.8125,1.9375,1.6875,1.875,97500.0],["1994-12-23",1.75,2.0,1.6875,1.75,85700.0],["1994-12-27",1.75,2.0,1.75,1.8125,171100.0],["1994-12-28",1.8125,1.9375,1.8125,1.9375,84800.0],["1994-12-29",1.8125,1.9375,1.75,1.75,115100.0],["1994-12-30",1.9375,1.9375,1.625,1.75,375400.0],["1995-01-03",1.625,1.9375,1.625,1.875,63200.0],["1995-01-04",1.875,2.0,1.875,1.875,120100.0],["1995-01-05",1.9375,2.0,1.875,2.0,36600.0],["1995-01-06",1.875,2.375,1.875,2.375,131600.0],["1995-01-09",2.3125,2.625,2.3125,2.5625,39500.0],["1995-01-10",2.5625,2.5625,2.25,2.25,78200.0],["1995-01-11",2.375,2.4375,2.125,2.4375,46500.0],["1995-01-12",2.4375,2.5,2.25,2.3125,35100.0],["1995-01-13",2.25,2.4375,2.25,2.4375,7500.0],["1995-01-16",2.25,2.4375,2.1875,2.1875,31900.0],["1995-01-17",2.1875,2.375,2.125,2.25,75200.0],["1995-01-18",2.25,2.25,2.0625,2.0625,59500.0],["1995-01-19",2.0625,2.2188,1.8125,1.875,234800.0],["1995-01-20",1.8125,2.125,1.8125,2.125,288800.0],["1995-01-23",2.125,2.3125,2.0,2.2812,104700.0],["1995-01-24",2.3125,2.75,2.25,2.75,327800.0],["1995-01-25",2.6875,3.0,2.625,2.8125,368600.0],["1995-01-26",2.875,2.875,2.625,2.75,135900.0],["1995-01-27",2.875,2.875,2.625,2.875,133800.0],["1995-01-30",2.875,3.125,2.6875,3.0,385200.0],["1995-01-31",3.0625,3.0625,2.875,3.0625,206200.0],["1995-02-01",3.125,3.125,3.0,3.0625,156200.0],["1995-02-02",3.0625,3.125,2.9375,3.0625,94400.0],["1995-02-03",3.0,3.0625,2.9375,3.0,103200.0],["1995-02-06",3.0625,3.0625,2.9375,3.0,55500.0],["1995-02-07",2.9375,3.0625,2.9375,2.9375,106600.0],["1995-02-08",2.9375,3.0625,2.875,3.0,73500.0],["1995-02-09",2.8125,3.0,2.75,2.875,94600.0],["1995-02-10",2.875,3.0,2.75,2.875,30600.0],["1995-02-13",2.875,3.0,2.75,2.9375,45400.0],["1995-02-14",2.75,3.0,2.75,3.0,27100.0],["1995-02-15",2.875,2.875,2.5625,2.875,141500.0],["1995-02-16",2.75,3.0,1.9375,2.0625,554200.0],["1995-02-17",2.0,2.125,2.0,2.0625,191000.0],["1995-02-21",2.0625,2.125,1.9375,2.125,128200.0],["1995-02-22",2.125,2.25,2.0,2.25,37800.0],["1995-02-23",2.25,2.25,2.125,2.25,43600.0],["1995-02-24",2.25,2.4375,2.125,2.25,46600.0],["1995-02-27",2.125,2.4375,2.125,2.25,24600.0],["1995-02-28",2.25,2.375,2.0,2.0,42400.0],["1995-03-01",2.3125,2.3125,2.0,2.125,29800.0],["1995-03-02",2.0625,2.25,2.0,2.0625,58300.0],["1995-03-03",2.0,2.1875,2.0,2.0,25700.0],["1995-03-06",2.1875,2.25,1.9375,2.125,62100.0],["1995-03-07",2.0,2.25,1.9375,2.0625,47000.0],["1995-03-08",1.9375,2.0625,1.9375,1.9375,26600.0],["1995-03-09",1.9375,2.0625,1.8125,1.875,85400.0],["1995-03-10",1.8125,2.0625,1.8125,2.0625,42900.0],["1995-03-13",2.0625,2.0625,1.8125,2.0,50300.0],["1995-03-14",1.8125,2.0625,1.8125,1.875,26100.0],["1995-03-15",2.0,2.0,1.875,2.0,50800.0],["1995-03-16",1.875,2.0,1.875,2.0,27300.0],["1995-03-17",2.0,2.0,1.875,2.0,32000.0],["1995-03-20",1.875,2.0625,1.875,2.0625,23600.0],["1995-03-21",1.875,2.0625,1.6875,2.0,100500.0],["1995-03-22",1.9375,1.9375,1.625,1.875,40600.0],["1995-03-23",1.875,1.875,1.6875,1.75,38400.0],["1995-03-24",1.75,1.875,1.625,1.75,72300.0],["1995-03-27",1.625,1.8125,1.625,1.625,14000.0],["1995-03-28",1.625,1.8125,1.625,1.75,36800.0],["1995-03-29",1.6875,1.75,1.6875,1.6875,29500.0],["1995-03-30",1.6875,1.75,1.6875,1.75,23500.0],["1995-03-31",1.8125,1.8125,1.6875,1.6875,7600.0],["1995-04-03",1.8125,1.8125,1.6875,1.6875,19600.0],["1995-04-04",1.75,1.75,1.625,1.625,8700.0],["1995-04-05",1.625,1.6875,1.5625,1.625,151900.0],["1995-04-06",1.625,1.75,1.625,1.625,22500.0],["1995-04-07",1.75,1.8125,1.625,1.8125,18000.0],["1995-04-10",1.625,1.8125,1.625,1.75,35900.0],["1995-04-11",1.625,1.8125,1.625,1.625,91200.0],["1995-04-12",1.625,1.75,1.625,1.75,36000.0],["1995-04-13",1.75,1.75,1.625,1.625,34900.0],["1995-04-17",1.625,1.75,1.5,1.625,90600.0],["1995-04-18",1.6875,1.75,1.5,1.625,54300.0],["1995-04-19",1.6875,1.6875,1.5,1.5,24100.0],["1995-04-20",1.5,1.6562,1.5,1.6562,32000.0],["1995-04-21",1.5,1.6875,1.5,1.625,84600.0],["1995-04-24",1.6875,1.875,1.6875,1.6875,48900.0],["1995-04-25",1.6875,1.875,1.6875,1.6875,11500.0],["1995-04-26",1.6875,1.875,1.6875,1.6875,16000.0],["1995-04-27",1.625,1.75,1.625,1.625,24000.0],["1995-04-28",1.625,1.75,1.625,1.625,33900.0],["1995-05-01",1.6875,1.6875,1.4375,1.625,67300.0],["1995-05-02",1.5625,1.75,1.5,1.625,59500.0],["1995-05-03",1.5,1.625,1.5,1.5625,12400.0],["1995-05-04",1.625,1.625,1.5,1.5625,41400.0],["1995-05-05",1.5625,1.625,1.5625,1.625,13600.0],["1995-05-08",1.5625,1.625,1.5625,1.625,14400.0],["1995-05-09",1.625,1.625,1.5625,1.5625,19700.0],["1995-05-10",1.5625,1.625,1.5,1.5,23300.0],["1995-05-11",1.5,1.5625,1.5,1.5625,63700.0],["1995-05-12",1.5,1.5625,1.375,1.5,95500.0],["1995-05-15",1.5,1.5625,1.375,1.375,77000.0],["1995-05-16",1.5,1.5,1.375,1.375,65300.0],["1995-05-17",1.5,1.5,1.375,1.5,45600.0],["1995-05-18",1.5,1.5,1.25,1.375,45200.0],["1995-05-19",1.5,1.5,1.3125,1.5,93500.0],["1995-05-22",1.3125,1.5,1.3125,1.5,94800.0],["1995-05-23",2.625,3.0,2.375,2.5,894700.0],["1995-05-24",2.5,2.5625,1.875,1.9375,343900.0],["1995-05-25",1.9375,2.375,1.9375,2.375,246300.0],["1995-05-26",2.125,2.5,2.125,2.4375,138300.0],["1995-05-30",2.4375,2.4375,2.125,2.1875,91000.0],["1995-05-31",2.1875,2.3125,2.1875,2.25,90600.0],["1995-06-01",2.3125,2.3125,2.1875,2.3125,140900.0],["1995-06-02",2.3125,2.3125,2.125,2.3125,144100.0],["1995-06-05",2.25,2.25,2.125,2.125,63600.0],["1995-06-06",2.125,2.25,2.125,2.25,51200.0],["1995-06-07",2.125,2.25,2.125,2.25,111600.0],["1995-06-08",2.25,2.25,2.125,2.25,21000.0],["1995-06-09",2.1875,2.3125,2.125,2.1875,86700.0],["1995-06-12",2.1875,2.3125,2.1875,2.25,35700.0],["1995-06-13",2.1875,2.3125,2.1875,2.1875,28700.0],["1995-06-14",2.1875,2.25,2.1875,2.1875,25400.0],["1995-06-15",2.25,2.5,2.1875,2.3125,75000.0],["1995-06-16",2.25,2.4375,2.25,2.3125,18000.0],["1995-06-19",2.25,2.375,2.25,2.375,17300.0],["1995-06-20",2.25,2.375,2.1875,2.375,52700.0],["1995-06-21",2.1875,2.3125,2.125,2.25,66900.0],["1995-06-22",2.125,2.3125,2.125,2.125,17800.0],["1995-06-23",2.125,2.3125,2.125,2.25,11000.0],["1995-06-26",2.3125,2.3125,2.125,2.125,43500.0],["1995-06-27",2.3125,2.3125,2.125,2.1875,20000.0],["1995-06-28",2.125,2.1875,2.125,2.1875,3400.0],["1995-06-29",2.125,2.1875,2.0625,2.125,54600.0],["1995-06-30",2.0,2.125,1.875,1.9375,107600.0],["1995-07-03",2.0,2.0,1.5,1.625,112900.0],["1995-07-05",1.75,1.875,1.5,1.6562,144500.0],["1995-07-06",1.6875,1.6875,1.5625,1.625,69400.0],["1995-07-07",1.5625,1.6875,1.5625,1.6875,31700.0],["1995-07-10",1.6875,1.6875,1.5,1.5,43300.0],["1995-07-11",1.625,1.625,1.1875,1.375,120000.0],["1995-07-12",1.375,1.5,1.1875,1.4375,166100.0],["1995-07-13",1.25,1.4375,1.25,1.375,51500.0],["1995-07-14",1.375,1.8125,1.3125,1.625,79300.0],["1995-07-17",1.5625,1.8125,1.375,1.625,83400.0],["1995-07-18",1.625,1.625,1.375,1.375,112600.0],["1995-07-19",1.375,1.5625,1.375,1.375,38600.0],["1995-07-20",1.375,1.5625,1.375,1.5625,32400.0],["1995-07-21",1.5625,1.5625,1.4375,1.4375,61000.0],["1995-07-24",1.4375,1.5625,1.4375,1.4375,114600.0],["1995-07-25",1.4375,1.5625,1.4375,1.4375,46600.0],["1995-07-26",1.4375,1.5625,1.4375,1.5625,26500.0],["1995-07-27",1.5625,1.5625,1.375,1.375,44500.0],["1995-07-28",1.375,1.5625,1.375,1.4375,20500.0],["1995-07-31",1.375,1.5625,1.25,1.4375,53900.0],["1995-08-01",1.25,1.5,1.25,1.25,54100.0],["1995-08-02",1.5625,1.5625,1.25,1.375,87500.0],["1995-08-03",1.25,1.5625,1.25,1.25,19800.0],["1995-08-04",1.4375,1.5625,1.4375,1.5,98400.0],["1995-08-07",1.5625,1.5625,1.4375,1.5,157100.0],["1995-08-08",1.5625,1.875,1.5,1.875,219900.0],["1995-08-09",1.875,2.125,1.75,2.0,261400.0],["1995-08-10",2.0625,2.0625,1.875,2.0,79900.0],["1995-08-11",2.0,2.0,1.875,2.0,99900.0],["1995-08-14",1.875,2.0,1.75,1.875,43400.0],["1995-08-15",2.0,2.0,1.625,1.875,36500.0],["1995-08-16",1.875,1.875,1.625,1.625,31000.0],["1995-08-17",1.625,1.875,1.625,1.75,65300.0],["1995-08-18",1.8125,2.0,1.75,2.0,167800.0],["1995-08-21",2.0,2.0,1.75,1.9375,32300.0],["1995-08-22",1.8125,2.0,1.75,1.8125,150300.0],["1995-08-23",2.0,2.0,1.75,1.875,17900.0],["1995-08-24",2.0,2.0,1.75,1.75,47300.0],["1995-08-25",1.75,1.9375,1.75,1.75,61600.0],["1995-08-28",1.8125,2.0,1.75,1.75,41300.0],["1995-08-29",1.75,1.875,1.5,1.75,114900.0],["1995-08-30",1.75,1.875,1.5625,1.5625,19300.0],["1995-08-31",1.875,1.875,1.5625,1.75,34700.0],["1995-09-01",1.5625,1.875,1.5625,1.625,13200.0],["1995-09-05",1.5625,1.875,1.5625,1.6875,67900.0],["1995-09-06",1.75,1.75,1.5625,1.5625,16700.0],["1995-09-07",1.5625,1.875,1.5625,1.8125,18000.0],["1995-09-08",1.8125,1.8125,1.625,1.8125,26500.0],["1995-09-11",1.625,1.8125,1.5625,1.75,53500.0],["1995-09-12",1.8125,1.8125,1.4375,1.5625,221800.0],["1995-09-13",1.4375,1.5625,1.4375,1.5,78200.0],["1995-09-14",1.4375,1.6875,1.4375,1.625,94800.0],["1995-09-15",1.75,1.9375,1.625,1.75,109800.0],["1995-09-18",1.9375,2.0625,1.75,2.0,111600.0],["1995-09-19",1.9375,2.0,1.75,1.8125,127400.0],["1995-09-20",1.75,1.875,1.75,1.75,30600.0],["1995-09-21",1.75,1.875,1.75,1.75,73700.0],["1995-09-22",1.75,1.875,1.5,1.75,44800.0],["1995-09-25",1.75,1.875,1.625,1.875,33500.0],["1995-09-26",1.875,1.875,1.75,1.875,44600.0],["1995-09-27",1.75,1.875,1.625,1.875,3100.0],["1995-09-28",1.625,1.875,1.625,1.75,92600.0],["1995-09-29",1.75,1.8125,1.625,1.75,33800.0],["1995-10-02",1.75,1.75,1.5625,1.625,75100.0],["1995-10-03",1.5625,1.6875,1.5625,1.5625,18400.0],["1995-10-04",1.625,1.625,1.5625,1.5625,3000.0],["1995-10-05",1.5625,1.625,1.5625,1.5625,46700.0],["1995-10-06",1.5625,1.625,1.5625,1.625,93700.0],["1995-10-09",1.5625,1.625,1.5,1.5,47500.0],["1995-10-10",1.5,1.625,1.25,1.5,191700.0],["1995-10-11",1.4375,1.5625,1.4375,1.4375,18600.0],["1995-10-12",1.4375,1.5,1.4375,1.4688,38200.0],["1995-10-13",1.4375,1.5625,1.375,1.5625,45100.0],["1995-10-16",1.4375,1.5625,1.3125,1.5,70400.0],["1995-10-17",1.5,1.5,1.3125,1.3125,83300.0],["1995-10-18",1.3125,1.375,1.3125,1.3125,101600.0],["1995-10-19",1.3125,1.375,1.3125,1.3125,57100.0],["1995-10-20",1.3125,1.4375,1.3125,1.3125,70000.0],["1995-10-23",1.375,1.375,1.3125,1.3125,52400.0],["1995-10-24",1.3125,1.375,1.3125,1.3125,16400.0],["1995-10-25",1.375,1.375,1.25,1.3125,58300.0],["1995-10-26",1.25,1.25,1.125,1.1875,94400.0],["1995-10-27",1.25,1.25,1.1875,1.1875,9800.0],["1995-10-30",1.1875,1.1875,1.125,1.125,38900.0],["1995-10-31",1.1406,1.1875,1.0,1.0,68700.0],["1995-11-01",1.0,1.125,1.0,1.0,41600.0],["1995-11-02",1.0625,1.125,1.0,1.125,99400.0],["1995-11-03",1.0625,1.125,1.0625,1.125,17000.0],["1995-11-06",1.125,1.125,1.0625,1.0625,84900.0],["1995-11-07",1.0625,1.125,1.0625,1.0625,66100.0],["1995-11-08",1.0625,1.125,1.0625,1.125,97200.0],["1995-11-09",1.25,1.25,1.125,1.25,106800.0],["1995-11-10",1.25,1.375,1.125,1.375,144600.0],["1995-11-13",1.375,1.375,1.25,1.25,37100.0],["1995-11-14",1.375,1.375,1.25,1.25,212000.0],["1995-11-15",1.25,1.375,1.25,1.3125,41300.0],["1995-11-16",1.375,1.625,1.25,1.375,183800.0],["1995-11-17",1.625,1.625,1.375,1.4688,127300.0],["1995-11-20",1.4375,1.75,1.4375,1.625,116100.0],["1995-11-21",1.75,1.9375,1.625,1.75,156800.0],["1995-11-22",1.75,1.75,1.4375,1.4375,83200.0],["1995-11-24",1.4375,1.5625,1.4375,1.4375,6800.0],["1995-11-27",1.4375,1.5,1.4375,1.4375,39000.0],["1995-11-28",1.4375,1.5,1.3125,1.4375,70400.0],["1995-11-29",1.375,1.375,1.3125,1.3125,42100.0],["1995-11-30",1.3125,1.375,1.25,1.25,83100.0],["1995-12-01",1.3125,1.3125,1.25,1.25,18800.0],["1995-12-04",1.125,1.3125,1.125,1.25,56900.0],["1995-12-05",1.1875,1.3125,1.1875,1.3125,44000.0],["1995-12-06",1.25,1.375,1.25,1.25,38200.0],["1995-12-07",1.25,1.3125,1.125,1.125,112100.0],["1995-12-08",1.125,1.25,1.125,1.125,14500.0],["1995-12-11",1.125,1.25,1.125,1.125,113800.0],["1995-12-12",1.1875,1.1875,1.0625,1.125,133400.0],["1995-12-13",1.125,1.25,1.125,1.125,85400.0],["1995-12-14",1.0625,1.1875,1.0625,1.0625,92500.0],["1995-12-15",1.0625,1.1875,1.0625,1.0625,45800.0],["1995-12-18",1.125,1.125,1.0,1.0,88700.0],["1995-12-19",1.0,1.125,0.9375,1.0,95100.0],["1995-12-20",0.9375,1.125,0.9375,1.0,203600.0],["1995-12-21",1.125,1.1875,1.0,1.125,195200.0],["1995-12-22",1.1875,1.3125,1.125,1.25,201300.0],["1995-12-26",1.1875,1.3125,1.0625,1.0625,84400.0],["1995-12-27",1.0625,1.1875,0.875,1.0,505400.0],["1995-12-28",1.0,1.25,1.0,1.0625,249600.0],["1995-12-29",1.0625,1.25,1.0,1.125,335500.0],["1996-01-02",1.1875,1.1875,1.0,1.0625,35400.0],["1996-01-03",1.1875,1.25,1.0625,1.25,51300.0],["1996-01-04",1.1875,1.625,1.1875,1.375,256500.0],["1996-01-05",1.5,1.5,1.375,1.375,49600.0],["1996-01-08",1.375,1.5,1.375,1.375,22400.0],["1996-01-09",1.375,1.4375,1.25,1.375,58100.0],["1996-01-10",1.25,1.3125,1.1875,1.1875,30100.0],["1996-01-11",1.1875,1.25,1.125,1.125,24000.0],["1996-01-12",1.125,1.25,0.9375,1.0625,180600.0],["1996-01-15",1.0625,1.0625,1.0,1.0625,257200.0],["1996-01-16",1.125,1.125,1.0,1.125,37800.0],["1996-01-17",1.125,1.125,1.0625,1.125,3200.0],["1996-01-18",1.25,1.25,1.125,1.25,123600.0],["1996-01-19",1.1875,1.25,1.0,1.0,55000.0],["1996-01-22",1.0,1.125,1.0,1.0625,123200.0],["1996-01-23",1.0625,1.125,1.0,1.125,83200.0],["1996-01-24",1.0,1.125,1.0,1.1094,72100.0],["1996-01-25",1.125,1.125,1.0,1.0625,331900.0],["1996-01-26",1.0625,1.25,1.0625,1.1875,569300.0],["1996-01-29",1.25,1.3125,1.125,1.25,468200.0],["1996-01-30",1.3125,1.3125,1.1875,1.1875,292200.0],["1996-01-31",1.1875,1.4844,1.1875,1.4062,482200.0],["1996-02-01",1.5,1.6875,1.4375,1.625,493000.0],["1996-02-02",1.625,1.625,1.5,1.5625,171900.0],["1996-02-05",1.4375,1.5625,1.375,1.5,181400.0],["1996-02-06",1.5625,1.625,1.5,1.5625,58700.0],["1996-02-07",1.4375,1.5,1.3125,1.3125,84200.0],["1996-02-08",1.375,1.4375,1.1562,1.1562,125900.0],["1996-02-09",1.125,1.375,1.125,1.375,72500.0],["1996-02-12",1.375,1.625,1.1875,1.375,141000.0],["1996-02-13",1.375,1.375,1.25,1.3125,105200.0],["1996-02-14",1.3125,1.3125,1.1875,1.25,51500.0],["1996-02-15",1.25,1.25,1.125,1.1875,36300.0],["1996-02-16",1.125,1.25,1.125,1.2188,45200.0],["1996-02-20",1.2188,1.2188,1.1562,1.1562,18900.0],["1996-02-21",1.1562,1.2812,1.1562,1.25,81900.0],["1996-02-22",1.3125,1.5,1.25,1.4375,256800.0],["1996-02-23",1.5,1.5625,1.3125,1.3438,198700.0],["1996-02-26",1.3125,1.4375,1.3125,1.3125,76300.0],["1996-02-27",1.375,1.375,1.25,1.25,95600.0],["1996-02-28",1.3438,1.3438,1.25,1.3125,31700.0],["1996-02-29",1.3125,1.3125,1.25,1.25,55200.0],["1996-03-01",1.2656,1.375,1.25,1.2812,45400.0],["1996-03-04",1.2812,1.4375,1.2812,1.375,21600.0],["1996-03-05",1.4375,1.4375,1.2812,1.2812,13000.0],["1996-03-06",1.4062,1.4062,1.25,1.25,46600.0],["1996-03-07",1.25,1.375,1.25,1.3125,57800.0],["1996-03-08",1.25,1.3125,1.1875,1.1875,48900.0],["1996-03-11",1.125,1.25,1.0,1.1875,138600.0],["1996-03-12",1.0625,1.25,1.0625,1.25,28700.0],["1996-03-13",1.125,1.25,1.125,1.125,54500.0],["1996-03-14",1.1562,1.375,1.125,1.375,106300.0],["1996-03-15",1.3125,1.5625,1.3125,1.375,189100.0],["1996-03-18",1.375,1.4688,1.125,1.125,128300.0],["1996-03-19",1.25,1.25,1.125,1.1562,129000.0],["1996-03-20",1.125,1.1875,1.0938,1.0938,89000.0],["1996-03-21",1.1875,1.1875,1.0938,1.1562,22000.0],["1996-03-22",1.1875,1.1875,1.0625,1.0625,77200.0],["1996-03-25",1.125,1.25,1.0938,1.125,57100.0],["1996-03-26",1.125,1.25,1.125,1.125,19600.0],["1996-03-27",1.125,1.25,1.125,1.125,33900.0],["1996-03-28",1.125,1.25,1.125,1.125,33400.0],["1996-03-29",1.1875,1.1875,1.0625,1.0625,17300.0],["1996-04-01",1.1875,1.1875,1.0625,1.125,34800.0],["1996-04-02",1.0625,1.125,1.0625,1.0625,8000.0],["1996-04-03",1.0625,1.1562,1.0625,1.1562,23400.0],["1996-04-04",1.125,1.2188,1.0625,1.0625,21100.0],["1996-04-08",1.0625,1.125,1.0,1.125,60200.0],["1996-04-09",1.125,1.1875,1.0625,1.0625,36100.0],["1996-04-10",1.0625,1.25,1.0625,1.1875,61700.0],["1996-04-11",1.125,1.125,1.0,1.0,92600.0],["1996-04-12",1.125,1.125,1.0625,1.125,28700.0],["1996-04-15",1.0625,1.125,1.0,1.0312,213500.0],["1996-04-16",1.125,1.125,1.0312,1.0625,31400.0],["1996-04-17",1.0625,1.1875,1.0312,1.0312,57000.0],["1996-04-18",1.0312,1.125,1.0312,1.0312,37900.0],["1996-04-19",1.125,1.125,1.0312,1.0938,14700.0],["1996-04-22",1.0625,1.125,1.0625,1.125,38500.0],["1996-04-23",1.0625,1.1875,1.0312,1.1875,58000.0],["1996-04-24",1.0312,1.1875,1.0,1.125,86500.0],["1996-04-25",1.125,1.125,1.0625,1.125,75600.0],["1996-04-26",1.0625,1.125,1.0625,1.0625,14400.0],["1996-04-29",1.0625,1.3125,1.0625,1.3125,128100.0],["1996-04-30",1.3125,1.375,1.3125,1.3125,276400.0],["1996-05-01",1.3125,1.4375,1.3125,1.4375,227500.0],["1996-05-02",1.3125,1.4375,1.3125,1.375,135300.0],["1996-05-03",1.375,1.375,1.3125,1.375,235400.0],["1996-05-06",1.375,1.375,1.3125,1.3125,33200.0],["1996-05-07",1.3125,1.4375,1.3125,1.375,119500.0],["1996-05-08",1.4375,1.4375,1.125,1.375,97200.0],["1996-05-09",1.375,1.5,1.1875,1.4844,98200.0],["1996-05-10",1.5,1.5,1.25,1.375,87500.0],["1996-05-13",1.375,1.375,1.25,1.3125,25700.0],["1996-05-14",1.25,1.375,1.25,1.375,11800.0],["1996-05-15",1.25,1.375,1.25,1.3125,73500.0],["1996-05-16",1.375,1.375,1.25,1.25,35200.0],["1996-05-17",1.25,1.375,1.25,1.25,6900.0],["1996-05-20",1.375,1.4375,1.3125,1.3125,68900.0],["1996-05-21",1.3125,1.375,1.25,1.25,107900.0],["1996-05-22",1.375,1.375,1.25,1.25,106400.0],["1996-05-23",1.25,1.375,1.1875,1.3125,58400.0],["1996-05-24",1.3125,1.3125,1.1875,1.1875,38200.0],["1996-05-28",1.3125,1.3125,1.1875,1.1875,39300.0],["1996-05-29",1.1875,1.3125,1.1875,1.3125,21500.0],["1996-05-30",1.3125,1.3125,1.1875,1.25,48300.0],["1996-05-31",1.1875,1.3125,1.1875,1.3125,8200.0],["1996-06-03",1.1875,1.3125,1.1875,1.25,16200.0],["1996-06-04",1.1875,1.25,1.1875,1.1875,24200.0],["1996-06-05",1.1875,1.3125,1.0938,1.3125,83100.0],["1996-06-06",1.25,1.3125,1.25,1.25,37700.0],["1996-06-07",1.25,1.25,1.1875,1.25,20300.0],["1996-06-10",1.3125,1.4375,1.25,1.375,172800.0],["1996-06-11",1.375,1.375,1.1875,1.1875,47300.0],["1996-06-12",1.1875,1.25,1.125,1.25,25600.0],["1996-06-13",1.125,1.25,1.125,1.125,13100.0],["1996-06-14",1.1875,1.1875,1.0938,1.125,53700.0],["1996-06-17",1.125,1.125,1.0938,1.0938,22100.0],["1996-06-18",1.0938,1.1875,1.0625,1.0625,19200.0],["1996-06-19",1.0625,1.1875,1.0625,1.0625,52600.0],["1996-06-20",1.0625,1.125,1.0,1.0312,101900.0],["1996-06-21",1.125,1.125,0.9375,1.125,254200.0],["1996-06-24",1.125,1.125,1.0312,1.0312,13700.0],["1996-06-25",1.0312,1.0625,0.9375,0.9375,216000.0],["1996-06-26",1.0625,1.0625,0.9375,1.0,19400.0],["1996-06-27",1.0625,1.0625,0.9375,0.9375,19400.0],["1996-06-28",0.9375,1.1875,0.9375,1.0312,35200.0],["1996-07-01",1.125,1.125,1.0,1.0,91700.0],["1996-07-02",1.0,1.0625,0.9375,0.9375,46700.0],["1996-07-03",1.0469,1.0469,0.9688,1.0,149900.0],["1996-07-05",0.9688,1.0,0.9688,1.0,2000.0],["1996-07-08",0.9688,1.0312,0.9688,1.0,41500.0],["1996-07-09",0.9688,1.0,0.9375,0.9531,86800.0],["1996-07-10",0.9375,0.9688,0.75,0.75,107500.0],["1996-07-11",0.9375,0.9375,0.6875,0.75,129100.0],["1996-07-12",0.875,0.875,0.75,0.75,22400.0],["1996-07-15",0.75,0.8125,0.5,0.5,197300.0],["1996-07-16",0.6875,0.75,0.5625,0.75,73600.0],["1996-07-17",0.75,0.8125,0.625,0.75,64800.0],["1996-07-18",0.75,0.875,0.6875,0.6875,74900.0],["1996-07-19",0.75,0.75,0.625,0.6875,23900.0],["1996-07-22",0.75,0.75,0.6875,0.6875,18800.0],["1996-07-23",0.7188,0.75,0.7188,0.75,31000.0],["1996-07-24",0.75,0.75,0.625,0.6875,50600.0],["1996-07-25",0.8125,0.8125,0.625,0.6875,46500.0],["1996-07-26",0.75,0.75,0.625,0.75,67900.0],["1996-07-29",0.6875,0.8125,0.6875,0.75,56600.0],["1996-07-30",0.6406,0.7344,0.625,0.625,101000.0],["1996-07-31",0.625,0.6875,0.625,0.6875,14800.0],["1996-08-01",0.6875,0.6875,0.5,0.6875,132100.0],["1996-08-02",0.8125,0.875,0.6875,0.8125,84000.0],["1996-08-05",0.875,0.9375,0.8125,0.9375,85400.0],["1996-08-06",0.9375,1.0,0.875,1.0,26500.0],["1996-08-07",1.0,1.0,0.875,0.875,55400.0],["1996-08-08",0.9375,1.0312,0.9375,1.0,68000.0],["1996-08-09",0.9375,1.0312,0.9375,1.0312,14600.0],["1996-08-12",0.9375,1.0312,0.9375,1.0,57300.0],["1996-08-13",0.9375,1.0312,0.9375,0.9375,46100.0],["1996-08-14",0.9375,1.0,0.9375,0.9375,45700.0],["1996-08-15",1.0,1.0312,0.875,0.875,100200.0],["1996-08-16",1.0,1.0,0.875,0.9375,40500.0],["1996-08-19",0.9375,1.0,0.75,0.75,134600.0],["1996-08-20",0.875,0.875,0.75,0.75,12500.0],["1996-08-21",0.75,0.9688,0.75,0.9688,83900.0],["1996-08-22",0.8125,0.9688,0.8125,0.9375,8200.0],["1996-08-23",0.9375,1.0,0.875,0.875,19800.0],["1996-08-26",0.875,0.9688,0.875,0.875,34200.0],["1996-08-27",0.9688,0.9688,0.875,0.875,111700.0],["1996-08-28",0.875,0.9688,0.875,0.9688,41100.0],["1996-08-29",0.9375,0.9688,0.875,0.9688,15200.0],["1996-08-30",0.9688,0.9688,0.9375,0.9688,50600.0],["1996-09-03",0.9375,0.9688,0.875,0.875,29300.0],["1996-09-04",0.875,0.875,0.8125,0.875,74900.0],["1996-09-05",0.8125,0.9375,0.8125,0.8125,24100.0],["1996-09-06",0.8125,0.9375,0.8125,0.9375,25300.0],["1996-09-09",0.9375,0.9688,0.875,0.875,160400.0],["1996-09-10",0.875,0.875,0.875,0.875,13700.0],["1996-09-11",0.875,0.9375,0.875,0.875,202800.0],["1996-09-12",0.9375,0.9375,0.875,0.875,55900.0],["1996-09-13",1.0,1.375,0.9688,1.125,598000.0],["1996-09-16",1.125,1.3125,1.0625,1.3125,164500.0],["1996-09-17",1.125,1.25,1.125,1.125,112400.0],["1996-09-18",1.125,1.1875,1.125,1.1875,47700.0],["1996-09-19",1.25,1.25,1.125,1.1562,25600.0],["1996-09-20",1.125,1.1875,0.9375,0.9375,87200.0],["1996-09-23",0.9375,1.125,0.9375,1.0,40500.0],["1996-09-24",1.125,1.25,1.0156,1.125,54500.0],["1996-09-25",1.125,1.1875,1.0,1.0625,29600.0],["1996-09-26",1.0625,1.125,1.0,1.125,41900.0],["1996-09-27",1.125,1.1875,1.0,1.0938,58800.0],["1996-09-30",1.1875,1.3125,1.0625,1.25,303600.0],["1996-10-01",1.3125,1.4375,1.25,1.3125,418100.0],["1996-10-02",1.3125,1.375,1.3125,1.3125,109700.0],["1996-10-03",1.3125,1.3125,1.125,1.3125,303400.0],["1996-10-04",1.25,1.4375,1.25,1.4375,161700.0],["1996-10-07",1.3125,1.4375,1.3125,1.375,170500.0],["1996-10-08",1.375,1.375,1.25,1.25,29800.0],["1996-10-09",1.25,1.3125,1.2188,1.25,83600.0],["1996-10-10",1.25,1.375,1.25,1.25,21400.0],["1996-10-11",1.25,1.375,1.25,1.375,50400.0],["1996-10-14",1.3125,1.4375,1.3125,1.3125,29000.0],["1996-10-15",1.3125,1.375,1.25,1.2812,48500.0],["1996-10-16",1.25,1.5,1.25,1.375,134100.0],["1996-10-17",1.375,1.5,1.375,1.375,58400.0],["1996-10-18",1.4375,1.5,1.3125,1.4844,40300.0],["1996-10-21",1.4375,1.4375,1.3125,1.375,63700.0],["1996-10-22",1.3125,1.4375,1.25,1.25,108000.0],["1996-10-23",1.25,1.375,1.25,1.375,11500.0],["1996-10-24",1.375,1.4375,1.25,1.4219,171400.0],["1996-10-25",1.3125,1.4375,1.3125,1.4375,183900.0],["1996-10-28",1.3438,1.4375,1.3438,1.3438,43200.0],["1996-10-29",1.3438,1.4062,1.3125,1.3125,44600.0],["1996-10-30",1.3125,1.4062,1.3125,1.4062,12400.0],["1996-10-31",1.4062,1.4062,1.3125,1.3125,11200.0],["1996-11-01",1.375,1.375,1.3125,1.3125,8000.0],["1996-11-04",1.3125,1.375,1.3125,1.375,19800.0],["1996-11-05",1.3125,1.375,1.25,1.3125,24300.0],["1996-11-06",1.25,1.3125,1.1875,1.1875,56800.0],["1996-11-07",1.1875,1.25,1.1875,1.1875,21000.0],["1996-11-08",1.1875,1.25,1.1875,1.1875,21700.0],["1996-11-11",1.1875,1.25,1.125,1.125,22300.0],["1996-11-12",1.125,1.125,1.125,1.125,10300.0],["1996-11-13",1.125,1.3125,1.125,1.1875,82800.0],["1996-11-14",1.1875,1.2812,1.1875,1.1875,154200.0],["1996-11-15",1.1875,1.375,1.1875,1.375,95500.0],["1996-11-18",1.2812,1.375,1.2812,1.2812,103100.0],["1996-11-19",1.2812,1.375,1.25,1.3125,80300.0],["1996-11-20",1.25,1.375,1.25,1.25,14600.0],["1996-11-21",1.25,1.3125,1.25,1.25,91100.0],["1996-11-22",1.25,1.3125,1.25,1.2812,31600.0],["1996-11-25",1.2812,1.3125,1.25,1.25,22600.0],["1996-11-26",1.25,1.2969,1.125,1.125,57600.0],["1996-11-27",1.125,1.1875,1.0625,1.1875,62600.0],["1996-11-29",1.125,1.1875,1.125,1.125,1300.0],["1996-12-02",1.125,1.1875,1.125,1.125,24600.0],["1996-12-03",1.125,1.3125,1.125,1.2188,89200.0],["1996-12-04",1.2188,1.3125,1.2188,1.2188,14900.0],["1996-12-05",1.2188,1.375,1.2188,1.3125,77500.0],["1996-12-06",1.3125,1.375,1.1875,1.1875,113600.0],["1996-12-09",1.25,1.3125,1.1875,1.1875,85700.0],["1996-12-10",1.1875,1.25,1.125,1.1562,95100.0],["1996-12-11",1.125,1.25,1.125,1.25,128500.0],["1996-12-12",1.1875,1.2812,1.1875,1.25,77900.0],["1996-12-13",1.1875,1.3125,1.1875,1.1875,36800.0],["1996-12-16",1.1875,1.25,1.1875,1.1875,65000.0],["1996-12-17",1.1875,1.25,1.125,1.1562,64900.0],["1996-12-18",1.1562,1.1875,1.0625,1.125,114300.0],["1996-12-19",1.0625,1.1875,1.0625,1.0938,51900.0],["1996-12-20",1.0938,1.1875,1.0625,1.0625,35600.0],["1996-12-23",1.0625,1.1875,1.0625,1.0625,141700.0],["1996-12-24",1.0625,1.3125,1.0625,1.125,37400.0],["1996-12-26",1.0625,1.125,1.0625,1.0625,37300.0],["1996-12-27",1.0625,1.25,1.0625,1.25,158200.0],["1996-12-30",1.3125,1.3125,1.125,1.3125,116800.0],["1996-12-31",1.25,1.3125,1.1875,1.1875,182800.0],["1997-01-02",1.1875,1.3125,1.1875,1.2188,77400.0],["1997-01-03",1.1875,1.5,1.1875,1.4375,109400.0],["1997-01-06",1.4375,1.5625,1.375,1.375,56900.0],["1997-01-07",1.5,1.5,1.375,1.375,7300.0],["1997-01-08",1.5,1.5,1.375,1.4375,30000.0],["1997-01-09",1.375,1.5,1.375,1.375,15800.0],["1997-01-10",1.4375,1.5,1.375,1.4375,70300.0],["1997-01-13",1.5,1.6875,1.4375,1.5938,329200.0],["1997-01-14",1.6875,1.6875,1.5625,1.5625,26500.0],["1997-01-15",1.5625,1.6875,1.4375,1.4375,49600.0],["1997-01-16",1.4375,1.75,1.4375,1.75,239400.0],["1997-01-17",1.75,1.75,1.625,1.6875,43200.0],["1997-01-20",1.7188,1.7188,1.4375,1.5625,68300.0],["1997-01-21",1.5625,1.625,1.4688,1.5938,14700.0],["1997-01-22",1.5938,1.5938,1.4375,1.5625,18100.0],["1997-01-23",1.5625,1.5625,1.4375,1.4375,22000.0],["1997-01-24",1.5312,1.5312,1.375,1.375,9400.0],["1997-01-27",1.5,1.5625,1.1562,1.25,211900.0],["1997-01-28",1.25,1.375,1.25,1.25,55000.0],["1997-01-29",1.375,1.375,1.125,1.1562,43400.0],["1997-01-30",1.4375,1.4375,1.1562,1.1875,53300.0],["1997-01-31",1.1875,1.2812,1.1875,1.1875,26900.0],["1997-02-03",1.1875,1.3438,1.1875,1.1875,10800.0],["1997-02-04",1.25,1.25,1.1875,1.1875,6000.0],["1997-02-05",1.1875,1.25,1.1875,1.1875,19900.0],["1997-02-06",1.1875,1.1875,1.125,1.125,46200.0],["1997-02-07",1.125,1.25,1.125,1.125,22200.0],["1997-02-10",1.125,1.2188,1.125,1.1562,17900.0],["1997-02-11",1.25,1.25,1.125,1.2188,199300.0],["1997-02-12",1.1875,1.1875,1.1875,1.1875,900.0],["1997-02-13",1.1875,1.3125,1.1875,1.3125,28600.0],["1997-02-14",1.2188,1.3125,1.2188,1.3125,31800.0],["1997-02-18",1.25,1.375,1.25,1.3438,10400.0],["1997-02-19",1.3125,1.3125,1.3125,1.3125,10900.0],["1997-02-20",1.375,1.375,1.2188,1.25,87000.0],["1997-02-21",1.2188,1.2188,1.2188,1.2188,6600.0],["1997-02-24",1.25,1.375,1.25,1.25,40300.0],["1997-02-25",1.25,1.375,1.25,1.25,29000.0],["1997-02-26",1.25,1.3438,1.2188,1.25,69600.0],["1997-02-27",1.3125,1.3125,1.2188,1.2188,50700.0],["1997-02-28",1.2188,1.25,1.2188,1.25,11600.0],["1997-03-03",1.25,1.2812,1.2188,1.2812,6800.0],["1997-03-04",1.2188,1.25,1.2188,1.25,40700.0],["1997-03-05",1.25,1.25,1.2188,1.25,6300.0],["1997-03-06",1.2188,1.2188,1.2188,1.2188,28500.0],["1997-03-07",1.2188,1.25,1.2188,1.25,4000.0],["1997-03-10",1.25,1.25,1.2188,1.25,35400.0],["1997-03-11",1.25,1.25,1.25,1.25,7200.0],["1997-03-12",1.2812,1.2812,1.2188,1.2188,77800.0],["1997-03-13",1.25,1.25,1.2188,1.2188,111400.0],["1997-03-14",1.2188,1.2188,1.1875,1.2188,10200.0],["1997-03-17",1.1875,1.25,1.1875,1.1875,5200.0],["1997-03-18",1.25,1.25,1.2188,1.25,77400.0],["1997-03-19",1.2188,1.25,1.2188,1.2188,57200.0],["1997-03-20",1.1875,1.1875,1.1875,1.1875,6800.0],["1997-03-21",1.1875,1.2344,1.1875,1.2344,7100.0],["1997-03-24",1.1875,1.1875,1.1875,1.1875,1000.0],["1997-03-25",1.25,1.25,1.1875,1.1875,8700.0],["1997-03-26",1.1875,1.375,1.125,1.375,90200.0],["1997-03-27",1.3125,1.5,1.3125,1.5,36100.0],["1997-03-31",1.3438,1.4688,1.1875,1.4688,339400.0],["1997-04-01",1.375,1.375,1.25,1.25,26500.0],["1997-04-02",1.25,1.3125,1.0,1.0625,70900.0],["1997-04-03",1.0,1.1875,1.0,1.0625,30300.0],["1997-04-04",1.0625,1.1875,1.0,1.0,43200.0],["1997-04-07",1.0,1.125,1.0,1.0625,7800.0],["1997-04-08",1.0,1.0625,1.0,1.0625,15200.0],["1997-04-09",1.0,1.0625,1.0,1.0,3100.0],["1997-04-10",1.0,1.125,1.0,1.125,60300.0],["1997-04-11",1.0,1.1875,1.0,1.1875,60200.0],["1997-04-14",1.0,1.1875,1.0,1.1875,28900.0],["1997-04-15",1.0625,1.125,1.0,1.0,13900.0],["1997-04-16",1.0,1.0625,1.0,1.0,4700.0],["1997-04-17",1.125,1.125,1.0,1.0,7900.0],["1997-04-18",1.0625,1.25,1.0625,1.25,80100.0],["1997-04-21",1.125,1.25,1.0625,1.25,62400.0],["1997-04-22",1.125,1.25,1.125,1.25,9100.0],["1997-04-23",1.125,1.25,1.125,1.25,34400.0],["1997-04-24",1.1875,1.25,1.125,1.1875,75800.0],["1997-04-25",1.125,1.3125,1.125,1.125,15100.0],["1997-04-28",1.125,1.125,1.0625,1.0625,11500.0],["1997-04-29",1.0625,1.2344,1.0625,1.1562,67700.0],["1997-04-30",1.125,1.5,1.0938,1.5,159300.0],["1997-05-01",1.375,1.375,1.1562,1.1562,21000.0],["1997-05-02",1.1875,1.25,1.1875,1.1875,20100.0],["1997-05-05",1.25,1.25,1.1875,1.1875,3200.0],["1997-05-06",1.1875,1.1875,1.1875,1.1875,34400.0],["1997-05-07",1.1875,1.1875,1.0625,1.125,39400.0],["1997-05-08",1.125,1.125,1.0625,1.0625,3700.0],["1997-05-09",1.0625,1.125,1.0625,1.125,16700.0],["1997-05-12",1.0625,1.0781,1.0625,1.0625,13800.0],["1997-05-13",1.125,1.25,1.0625,1.1562,37900.0],["1997-05-14",1.25,1.25,1.125,1.125,4100.0],["1997-05-15",1.0625,1.0781,1.0625,1.0781,7700.0],["1997-05-16",1.25,1.25,1.0,1.1875,26900.0],["1997-05-19",1.0625,1.0625,1.0625,1.0625,100.0],["1997-05-20",1.1875,1.1875,1.125,1.1875,19700.0],["1997-05-21",1.125,1.1875,1.0625,1.1875,17700.0],["1997-05-22",1.1875,1.25,1.125,1.25,13900.0],["1997-05-23",1.25,1.25,1.125,1.125,30500.0],["1997-05-27",1.25,1.25,1.125,1.125,1600.0],["1997-05-28",1.125,1.125,1.0625,1.0625,7700.0],["1997-05-29",1.0625,1.125,1.0625,1.0625,29900.0],["1997-05-30",1.0938,1.2656,1.0938,1.25,102000.0],["1997-06-02",1.2188,1.2188,1.0938,1.1562,35100.0],["1997-06-03",1.125,1.25,1.125,1.2188,27300.0],["1997-06-04",1.2188,1.2188,1.125,1.125,16600.0],["1997-06-05",1.125,1.125,1.125,1.125,2200.0],["1997-06-06",1.0625,1.125,1.0625,1.125,26600.0],["1997-06-09",1.0938,1.125,1.0625,1.0625,28800.0],["1997-06-10",1.0625,1.0938,1.0625,1.0625,27200.0],["1997-06-11",1.0625,1.0938,1.0312,1.0938,32000.0],["1997-06-12",1.0312,1.0938,1.0312,1.0625,13000.0],["1997-06-13",1.0312,1.0938,1.0312,1.0625,27700.0],["1997-06-16",1.0625,1.0938,1.0625,1.0625,7800.0],["1997-06-17",1.0625,1.0938,1.0625,1.0625,65400.0],["1997-06-18",1.0625,1.0625,1.0312,1.0312,5800.0],["1997-06-19",1.0312,1.0625,1.0312,1.0312,25100.0],["1997-06-20",1.0312,1.0938,1.0312,1.0312,12800.0],["1997-06-23",1.0938,1.0938,1.0312,1.0625,20000.0],["1997-06-24",1.0938,1.2188,1.0625,1.1875,59200.0],["1997-06-25",1.1875,1.1875,1.125,1.1562,12200.0],["1997-06-26",1.0938,1.125,1.0312,1.0312,69300.0],["1997-06-27",1.0625,1.1562,1.0625,1.125,35800.0],["1997-06-30",1.125,1.1875,1.0625,1.1875,68900.0],["1997-07-01",1.1875,1.1875,1.0625,1.125,15100.0],["1997-07-02",1.1875,1.1875,1.0,1.0,45100.0],["1997-07-03",1.0156,1.125,1.0,1.0,6400.0],["1997-07-07",1.125,1.125,1.0,1.0,5900.0],["1997-07-08",1.0,1.125,0.9688,1.0,72700.0],["1997-07-09",1.125,1.125,1.0,1.0312,26300.0],["1997-07-10",1.0312,1.125,1.0,1.0,15200.0],["1997-07-11",1.0625,1.125,1.0312,1.125,35500.0],["1997-07-14",1.125,1.1562,1.0625,1.0938,12500.0],["1997-07-15",1.0938,1.0938,1.0938,1.0938,3200.0],["1997-07-16",1.0938,1.125,1.0,1.0,79800.0],["1997-07-17",1.0312,1.0625,1.0,1.0625,11100.0],["1997-07-18",1.0,1.0625,1.0,1.0,5900.0],["1997-07-21",1.0625,1.0625,1.0,1.0312,13800.0],["1997-07-22",1.0,1.0312,1.0,1.0,33500.0],["1997-07-23",0.9688,1.0312,0.9688,0.9688,16300.0],["1997-07-24",0.9688,1.0312,0.9375,1.0,60800.0],["1997-07-25",1.0,1.5,1.0,1.375,426700.0],["1997-07-28",1.4688,1.5,1.2188,1.2188,86200.0],["1997-07-29",1.2188,1.3125,1.2188,1.25,33400.0],["1997-07-30",1.3125,1.3125,1.2188,1.3125,20400.0],["1997-07-31",1.2188,1.375,1.2188,1.2188,37600.0],["1997-08-01",1.3125,1.3125,1.25,1.25,800.0],["1997-08-04",1.2188,1.2812,1.1875,1.1875,24400.0],["1997-08-05",1.1875,1.2812,1.1875,1.1875,14300.0],["1997-08-06",1.25,1.25,1.1875,1.1875,9800.0],["1997-08-07",1.125,1.125,1.0625,1.125,25300.0],["1997-08-08",1.1875,1.1875,1.0625,1.1875,49300.0],["1997-08-11",1.125,1.1875,1.125,1.125,13700.0],["1997-08-12",1.125,1.2188,1.125,1.125,30100.0],["1997-08-13",1.125,1.25,1.125,1.25,32000.0],["1997-08-14",1.2188,1.3125,1.2188,1.2188,26000.0],["1997-08-15",1.2188,1.2812,1.2188,1.2656,54400.0],["1997-08-18",1.2188,1.2812,1.2188,1.2188,11100.0],["1997-08-19",1.2188,1.2188,1.1875,1.1875,10500.0],["1997-08-20",1.125,1.2812,1.125,1.1875,22000.0],["1997-08-21",1.1875,1.2812,1.1875,1.1875,32000.0],["1997-08-22",1.1875,1.1875,1.125,1.1875,23200.0],["1997-08-25",1.0938,1.1562,1.0938,1.125,34500.0],["1997-08-26",1.0938,1.1875,1.0938,1.125,37800.0],["1997-08-27",1.1562,1.1562,1.125,1.1562,28300.0],["1997-08-28",1.125,1.1562,1.125,1.125,10500.0],["1997-08-29",1.125,1.1562,1.125,1.125,17400.0],["1997-09-02",1.0938,1.1562,1.0938,1.0938,7600.0],["1997-09-03",1.0938,1.1562,1.0938,1.1562,15900.0],["1997-09-04",1.1562,1.1562,1.125,1.125,30000.0],["1997-09-05",1.125,1.1562,1.125,1.125,24800.0],["1997-09-08",1.125,1.1562,1.125,1.125,9700.0],["1997-09-09",1.125,1.1562,1.0938,1.1562,18500.0],["1997-09-10",1.1562,1.1562,1.125,1.125,10700.0],["1997-09-11",1.1562,1.1562,1.0625,1.0625,24700.0],["1997-09-12",1.0625,1.1562,1.0,1.0312,80600.0],["1997-09-15",1.0625,1.125,1.0,1.0312,82600.0],["1997-09-16",1.125,1.1562,1.0312,1.0938,16500.0],["1997-09-17",1.1562,1.1562,1.0938,1.125,20900.0],["1997-09-18",1.1562,1.1562,1.125,1.1562,18700.0],["1997-09-19",1.1562,1.25,1.125,1.1875,91700.0],["1997-09-22",1.1875,1.3125,1.125,1.1875,149300.0],["1997-09-23",1.1562,1.25,1.1562,1.1562,12700.0],["1997-09-24",1.2188,1.2188,1.125,1.1562,31100.0],["1997-09-25",1.1562,1.1875,1.1562,1.1562,18400.0],["1997-09-26",1.1562,1.2188,1.1562,1.1562,7700.0],["1997-09-29",1.1562,1.2188,1.125,1.1875,62200.0],["1997-09-30",1.1562,1.1875,1.1562,1.1562,4400.0],["1997-10-01",1.1562,1.1562,1.125,1.125,16100.0],["1997-10-02",1.1562,1.1562,1.0625,1.125,30900.0],["1997-10-03",1.125,1.1562,1.0625,1.0625,22700.0],["1997-10-06",1.0938,1.125,1.0938,1.125,11400.0],["1997-10-07",1.125,1.125,1.0938,1.0938,17000.0],["1997-10-08",1.0938,1.125,1.0938,1.0938,30700.0],["1997-10-09",1.0938,1.125,1.0625,1.0625,62000.0],["1997-10-10",1.0625,1.0938,1.0312,1.0625,32200.0],["1997-10-13",1.0625,1.0625,1.0312,1.0625,41100.0],["1997-10-14",1.0312,1.0625,1.0,1.0625,67600.0],["1997-10-15",1.0,1.0625,1.0,1.0312,79200.0],["1997-10-16",1.0625,1.2188,1.0312,1.1875,77100.0],["1997-10-17",1.1875,1.2188,1.125,1.1875,36500.0],["1997-10-20",1.2188,1.2188,1.125,1.125,29800.0],["1997-10-21",1.125,1.2188,1.125,1.125,62500.0],["1997-10-22",1.125,1.1562,1.0938,1.0938,22500.0],["1997-10-23",1.0625,1.1562,1.0625,1.125,30600.0],["1997-10-24",1.125,1.125,1.0625,1.0625,21600.0],["1997-10-27",1.0625,1.125,1.0312,1.0625,20800.0],["1997-10-28",1.0312,1.125,1.0312,1.0312,29500.0],["1997-10-29",1.0312,1.0938,1.0312,1.0312,15000.0],["1997-10-30",1.0312,1.25,1.0312,1.0625,210200.0],["1997-10-31",1.1875,1.1875,1.0938,1.1875,23900.0],["1997-11-03",1.1875,1.1875,1.0938,1.125,25200.0],["1997-11-04",1.0938,1.0938,1.0625,1.0938,45400.0],["1997-11-05",1.0938,1.0938,1.0312,1.0312,89900.0],["1997-11-06",1.0938,1.0938,1.0312,1.0625,12800.0],["1997-11-07",1.0625,1.0938,1.0312,1.0312,27400.0],["1997-11-10",1.0312,1.0625,1.0312,1.0312,15100.0],["1997-11-11",1.0312,1.0625,1.0312,1.0312,26400.0],["1997-11-12",1.0312,1.1562,1.0312,1.0938,62900.0],["1997-11-13",1.1562,1.1562,1.0625,1.0625,40000.0],["1997-11-14",1.0312,1.1875,1.0312,1.125,131800.0],["1997-11-17",1.1875,1.1875,1.0625,1.125,10700.0],["1997-11-18",1.0625,1.0625,1.0625,1.0625,8300.0],["1997-11-19",1.0625,1.0625,1.0625,1.0625,21400.0],["1997-11-20",1.0938,1.0938,1.0,1.0625,34600.0],["1997-11-21",1.0312,1.125,0.9375,1.0,144100.0],["1997-11-24",1.0625,1.0625,0.9688,1.0,71500.0],["1997-11-25",0.9688,1.0625,0.9688,0.9688,40000.0],["1997-11-26",0.9688,1.0312,0.9688,0.9688,17700.0],["1997-11-28",1.0312,1.0312,0.9688,1.0,43000.0],["1997-12-01",1.0,1.0,0.9688,0.9688,50200.0],["1997-12-02",1.0312,1.125,0.9688,1.0,259000.0],["1997-12-03",1.0312,1.0938,1.0,1.0625,46100.0],["1997-12-04",1.0625,1.0625,1.0,1.0625,45700.0],["1997-12-05",1.0312,1.0312,1.0,1.0,14400.0],["1997-12-08",1.0,1.0312,0.9375,1.0,43600.0],["1997-12-09",0.9375,1.0938,0.9062,1.0312,71800.0],["1997-12-10",1.0,1.0,0.9375,0.9688,11100.0],["1997-12-11",0.9375,0.9375,0.9062,0.9062,21500.0],["1997-12-12",0.9375,1.0,0.9375,1.0,45800.0],["1997-12-15",1.0312,1.0312,0.9375,0.9375,91000.0],["1997-12-16",0.9375,1.0,0.875,0.9375,94300.0],["1997-12-17",0.9375,0.9688,0.875,0.9688,28000.0],["1997-12-18",0.9688,0.9688,0.875,0.875,53100.0],["1997-12-19",0.875,0.9688,0.875,0.875,77700.0],["1997-12-22",0.875,0.9375,0.8125,0.8125,76700.0],["1997-12-23",0.875,0.9062,0.8125,0.875,45100.0],["1997-12-24",0.8438,0.875,0.8125,0.8125,38000.0],["1997-12-26",0.7812,0.8125,0.7812,0.7812,9400.0],["1997-12-29",0.7812,0.8125,0.6875,0.7188,107700.0],["1997-12-30",0.7188,0.8125,0.6875,0.7812,116600.0],["1997-12-31",0.7812,0.8438,0.7188,0.7812,96400.0],["1998-01-02",0.8438,1.0938,0.8438,1.0312,139400.0],["1998-01-05",1.0938,1.1562,1.0625,1.0938,115400.0],["1998-01-06",1.125,1.125,1.0,1.0312,39100.0],["1998-01-07",1.0,1.0938,0.9688,1.0625,93200.0],["1998-01-08",1.0,1.0938,1.0,1.0312,27400.0],["1998-01-09",1.0938,1.0938,1.0312,1.0312,3800.0],["1998-01-12",1.0312,1.0625,0.9688,1.0312,148300.0],["1998-01-13",1.0,1.0625,1.0,1.0312,36200.0],["1998-01-14",1.0625,1.0938,1.0,1.0,20500.0],["1998-01-15",1.0,1.0625,1.0,1.0625,14500.0],["1998-01-16",1.0,1.0625,1.0,1.0312,47100.0],["1998-01-20",1.0625,1.1875,1.0312,1.125,126600.0],["1998-01-21",1.125,1.1875,1.0938,1.0938,45800.0],["1998-01-22",1.125,1.1562,1.0625,1.0625,35800.0],["1998-01-23",1.125,1.1875,1.0,1.0938,70300.0],["1998-01-26",1.0625,1.0938,1.0625,1.0625,21300.0],["1998-01-27",1.0312,1.0938,1.0312,1.0312,34100.0],["1998-01-28",1.0312,1.0625,1.0312,1.0312,32700.0],["1998-01-29",1.0312,1.0312,1.0312,1.0312,15100.0],["1998-01-30",1.0625,1.0625,1.0,1.0,19900.0],["1998-02-02",1.0312,1.0312,0.9375,0.9688,112600.0],["1998-02-03",0.9375,1.0625,0.9375,1.0,66700.0],["1998-02-04",1.0625,1.0625,1.0,1.0625,34900.0],["1998-02-05",1.0312,1.0625,1.0312,1.0625,25700.0],["1998-02-06",1.0312,1.1562,1.0,1.0938,88300.0],["1998-02-09",1.1875,1.2188,1.0938,1.1875,40900.0],["1998-02-10",1.1875,1.1875,1.0938,1.0938,31200.0],["1998-02-11",1.0938,1.125,1.0,1.0625,22100.0],["1998-02-12",1.0625,1.0625,1.0,1.0625,35200.0],["1998-02-13",1.0312,1.0625,1.0312,1.0625,12300.0],["1998-02-17",1.0938,1.0938,1.0,1.0,21000.0],["1998-02-18",1.0938,1.125,1.0,1.125,91700.0],["1998-02-19",1.0625,1.1875,1.0625,1.1562,105400.0],["1998-02-20",1.1562,1.1562,1.0938,1.0938,12700.0],["1998-02-23",1.1562,1.25,1.0625,1.1875,74900.0],["1998-02-24",1.1875,1.2188,1.1562,1.1562,70000.0],["1998-02-25",1.2188,1.2188,1.1875,1.2188,17800.0],["1998-02-26",1.1562,1.1875,1.1562,1.1562,20900.0],["1998-02-27",1.1875,1.2188,1.1562,1.1562,35600.0],["1998-03-02",1.1562,1.25,1.125,1.1562,35900.0],["1998-03-03",1.0938,1.1875,1.0938,1.125,17500.0],["1998-03-04",1.0938,1.1875,1.0938,1.0938,6300.0],["1998-03-05",1.125,1.125,1.0938,1.125,21700.0],["1998-03-06",1.125,1.125,1.0625,1.0625,25000.0],["1998-03-09",1.0938,1.1875,1.0938,1.125,31600.0],["1998-03-10",1.125,1.125,1.0938,1.0938,9800.0],["1998-03-11",1.125,1.125,1.0625,1.0625,41900.0],["1998-03-12",1.0625,1.0938,1.0625,1.0938,7900.0],["1998-03-13",1.125,1.125,1.0938,1.0938,39900.0],["1998-03-16",1.0938,1.25,1.0938,1.1875,97300.0],["1998-03-17",1.2188,1.2188,1.125,1.125,39500.0],["1998-03-18",1.1562,1.1562,1.125,1.125,10400.0],["1998-03-19",1.1562,1.1562,1.125,1.125,17500.0],["1998-03-20",1.1562,1.1875,1.125,1.1875,22400.0],["1998-03-23",1.125,1.1875,1.125,1.1875,31700.0],["1998-03-24",1.1562,1.25,1.1562,1.25,25500.0],["1998-03-25",1.25,1.25,1.1875,1.1875,43700.0],["1998-03-26",1.1562,1.25,1.1562,1.1875,29500.0],["1998-03-27",1.1562,1.25,1.1562,1.25,55700.0],["1998-03-30",1.1875,1.25,1.1562,1.1562,115500.0],["1998-03-31",1.1562,1.25,1.1562,1.1875,9200.0],["1998-04-01",1.2188,1.2188,1.1562,1.1875,30200.0],["1998-04-02",1.1562,1.2188,1.1562,1.2188,57300.0],["1998-04-03",1.1875,1.25,1.1875,1.2188,99400.0],["1998-04-06",1.2188,1.4375,1.2188,1.3438,219500.0],["1998-04-07",1.3125,1.4062,1.25,1.2812,104500.0],["1998-04-08",1.25,1.2812,1.25,1.2812,3500.0],["1998-04-09",1.25,1.375,1.25,1.2812,146700.0],["1998-04-13",1.2812,1.3438,1.25,1.25,19000.0],["1998-04-14",1.25,1.3125,1.25,1.2812,5600.0],["1998-04-15",1.3125,1.4688,1.25,1.3438,185700.0],["1998-04-16",1.2812,1.3438,1.2812,1.3438,57600.0],["1998-04-17",1.375,1.4062,1.3438,1.4062,82300.0],["1998-04-20",1.4062,1.4688,1.375,1.4375,83900.0],["1998-04-21",1.4062,1.4688,1.4062,1.4688,104900.0],["1998-04-22",1.4375,1.4688,1.4062,1.4375,31500.0],["1998-04-23",1.4375,1.4688,1.375,1.4375,204700.0],["1998-04-24",1.4062,1.5,1.4062,1.4375,148300.0],["1998-04-27",1.5,1.5,1.4375,1.4375,216400.0],["1998-04-28",1.4062,1.5312,1.4062,1.5,115300.0],["1998-04-29",1.5,1.5,1.4062,1.4062,48500.0],["1998-04-30",1.5,1.5,1.4375,1.5,59800.0],["1998-05-01",1.5,1.5,1.4062,1.4688,99500.0],["1998-05-04",1.5312,3.5625,1.5312,3.0,3722100.0],["1998-05-05",2.4688,2.625,2.0625,2.2188,1031500.0],["1998-05-06",2.125,2.25,2.0,2.0625,427400.0],["1998-05-07",2.0,2.0,1.75,1.9375,223100.0],["1998-05-08",1.9062,2.2188,1.9062,2.0,111100.0],["1998-05-11",2.0938,2.25,2.0,2.0625,71100.0],["1998-05-12",2.0625,2.0625,1.8125,1.9375,63400.0],["1998-05-13",1.75,1.875,1.75,1.8438,57200.0],["1998-05-14",1.8438,2.0938,1.8438,1.9688,74100.0],["1998-05-15",2.0,2.0,1.875,1.875,25200.0],["1998-05-18",2.0,2.0,1.875,2.0,30200.0],["1998-05-19",2.0,2.0625,1.875,2.0,33800.0],["1998-05-20",1.9062,1.9375,1.8125,1.8438,86200.0],["1998-05-21",1.8438,1.9062,1.75,1.75,33900.0],["1998-05-22",1.75,1.9062,1.75,1.7812,32100.0],["1998-05-26",1.8125,1.8125,1.625,1.625,74700.0],["1998-05-27",1.625,1.7812,1.5,1.6562,58200.0],["1998-05-28",1.75,2.0,1.6875,1.875,79200.0],["1998-05-29",2.0,2.0,1.9375,2.0,62100.0],["1998-06-01",2.0,2.0,1.875,1.9375,20500.0],["1998-06-02",1.875,1.9375,1.6875,1.6875,35000.0],["1998-06-03",1.8438,1.8438,1.75,1.7812,16100.0],["1998-06-04",1.8125,1.8125,1.6875,1.75,25000.0],["1998-06-05",1.75,1.9375,1.6875,1.9375,23500.0],["1998-06-08",1.9375,1.9688,1.8125,1.875,39100.0],["1998-06-09",1.8125,1.9688,1.8125,1.9375,54900.0],["1998-06-10",1.9375,1.9688,1.7188,1.8125,49200.0],["1998-06-11",1.7188,1.7188,1.5312,1.5625,37700.0],["1998-06-12",1.6875,1.6875,1.5,1.5,28600.0],["1998-06-15",1.6875,1.6875,1.5938,1.5938,10500.0],["1998-06-16",1.625,1.625,1.5,1.5625,28300.0],["1998-06-17",1.5,1.625,1.5,1.5625,31200.0],["1998-06-18",1.625,1.625,1.5625,1.5625,14500.0],["1998-06-19",1.5625,1.5938,1.5625,1.5625,24900.0],["1998-06-22",1.5312,1.5938,1.5,1.5,21300.0],["1998-06-23",1.5938,1.6875,1.5625,1.625,31100.0],["1998-06-24",1.625,1.6875,1.5625,1.6875,21500.0],["1998-06-25",1.5625,1.6562,1.5312,1.5312,15400.0],["1998-06-26",1.5312,1.5625,1.5,1.5625,41100.0],["1998-06-29",1.5,1.625,1.4375,1.5938,93000.0],["1998-06-30",1.5625,1.5938,1.5,1.5312,12100.0],["1998-07-01",1.5938,1.5938,1.5312,1.5938,23700.0],["1998-07-02",1.5938,1.6562,1.5938,1.6562,4800.0],["1998-07-06",1.6562,1.6562,1.5625,1.5625,12800.0],["1998-07-07",1.5312,1.5625,1.5,1.5625,27000.0],["1998-07-08",1.5,1.5312,1.5,1.5,23700.0],["1998-07-09",1.4688,1.5,1.375,1.5,80900.0],["1998-07-10",1.5,1.5,1.4688,1.5,8400.0],["1998-07-13",1.3438,1.4688,1.3125,1.4688,37400.0],["1998-07-14",1.4062,1.4688,1.375,1.4062,33800.0],["1998-07-15",1.4375,1.4375,1.375,1.375,9800.0],["1998-07-16",1.4375,1.4375,1.375,1.375,15700.0],["1998-07-17",1.4375,1.4375,1.375,1.375,7200.0],["1998-07-20",1.375,1.4375,1.375,1.4062,16000.0],["1998-07-21",1.4375,1.4375,1.4375,1.4375,4900.0],["1998-07-22",1.4375,1.625,1.4375,1.5,82600.0],["1998-07-23",1.625,1.625,1.5312,1.5312,20300.0],["1998-07-24",1.5312,1.6562,1.5312,1.6562,12600.0],["1998-07-27",1.6562,1.6562,1.5,1.5625,71400.0],["1998-07-28",1.5625,1.625,1.4688,1.4688,42000.0],["1998-07-29",1.4688,1.4688,1.4375,1.4375,19500.0],["1998-07-30",1.5,1.6562,1.5,1.5,48000.0],["1998-07-31",1.5312,1.5312,1.4688,1.5,57500.0],["1998-08-03",1.4688,1.5,1.3125,1.4062,114800.0],["1998-08-04",1.4062,1.4375,1.3125,1.3125,58800.0],["1998-08-05",1.2812,1.4062,1.2812,1.2812,20500.0],["1998-08-06",1.25,1.2812,1.2188,1.2812,45600.0],["1998-08-07",1.25,1.375,1.25,1.375,18600.0],["1998-08-10",1.375,1.4062,1.3438,1.3438,10000.0],["1998-08-11",1.3125,1.375,1.2812,1.2812,30300.0],["1998-08-12",1.3125,1.3125,1.25,1.2812,8100.0],["1998-08-13",1.3125,1.3125,1.25,1.25,7500.0],["1998-08-14",1.25,1.25,1.25,1.25,5500.0],["1998-08-17",1.25,1.4062,1.25,1.4062,32000.0],["1998-08-18",1.25,1.5,1.25,1.4062,19900.0],["1998-08-19",1.4062,1.4375,1.4062,1.4375,14100.0],["1998-08-20",1.4062,1.4375,1.4062,1.4062,35100.0],["1998-08-21",1.3438,1.375,1.3438,1.3438,10600.0],["1998-08-24",1.4062,1.5,1.375,1.375,10900.0],["1998-08-25",1.4375,1.5,1.3438,1.375,74000.0],["1998-08-26",1.25,1.375,1.25,1.3125,20500.0],["1998-08-27",1.4375,1.4375,1.2188,1.3125,34900.0],["1998-08-28",1.3125,1.3125,1.2188,1.2188,13200.0],["1998-08-31",1.2188,1.75,1.0312,1.625,285400.0],["1998-09-01",1.5625,1.5625,1.0625,1.375,127700.0],["1998-09-02",1.3438,1.5,1.1875,1.5,55300.0],["1998-09-03",1.5,1.625,1.4062,1.4062,13300.0],["1998-09-04",1.375,1.4375,1.3125,1.4062,58000.0],["1998-09-08",1.375,1.4375,1.25,1.2812,16500.0],["1998-09-09",1.3125,1.4688,1.2812,1.3125,174100.0],["1998-09-10",1.1875,1.3438,1.1875,1.2812,34400.0],["1998-09-11",1.2812,1.2812,1.25,1.25,28500.0],["1998-09-14",1.1875,1.4688,1.1875,1.4062,64000.0],["1998-09-15",1.4062,1.5312,1.4062,1.4062,20600.0],["1998-09-16",1.4062,1.4375,1.4062,1.4062,10500.0],["1998-09-17",1.4062,1.4375,1.3438,1.4375,3900.0],["1998-09-18",1.375,1.4375,1.3125,1.3125,26900.0],["1998-09-21",1.375,1.375,1.2188,1.3125,23400.0],["1998-09-22",1.25,1.3438,1.25,1.3438,31700.0],["1998-09-23",1.3438,1.375,1.2812,1.2812,23700.0],["1998-09-24",1.3125,1.4062,1.2812,1.3125,6400.0],["1998-09-25",1.25,1.375,1.25,1.2812,8800.0],["1998-09-28",1.2812,1.3438,1.1875,1.25,43700.0],["1998-09-29",1.25,1.3125,1.125,1.25,76200.0],["1998-09-30",1.25,1.3125,1.1875,1.3125,13000.0],["1998-10-01",1.1875,1.25,1.1875,1.1875,8500.0],["1998-10-02",1.1875,1.3125,1.1875,1.3125,12000.0],["1998-10-05",1.25,1.25,1.1875,1.1875,16200.0],["1998-10-06",1.1875,1.25,1.1562,1.1562,55600.0],["1998-10-07",1.1875,1.2188,1.0,1.0,45800.0],["1998-10-08",1.0,1.0625,0.9375,1.0,33800.0],["1998-10-09",1.0,1.0312,1.0,1.0,20700.0],["1998-10-12",1.0312,1.0625,1.0,1.0625,12700.0],["1998-10-13",1.125,1.125,1.0,1.0312,41600.0],["1998-10-14",1.0,1.3438,1.0,1.3125,79100.0],["1998-10-15",1.25,1.3125,1.1875,1.25,45000.0],["1998-10-16",1.25,1.25,1.2188,1.2188,6300.0],["1998-10-19",1.25,1.25,1.1875,1.1875,21400.0],["1998-10-20",1.1875,1.1875,1.1875,1.1875,800.0],["1998-10-21",1.2188,1.2188,1.1562,1.1562,28700.0],["1998-10-22",1.1562,1.1562,1.0938,1.0938,17800.0],["1998-10-23",1.125,1.125,1.0938,1.125,26400.0],["1998-10-26",1.125,1.125,1.0625,1.0625,6500.0],["1998-10-27",1.125,1.2188,1.0625,1.2188,9800.0],["1998-10-28",1.25,1.2812,1.1875,1.25,16100.0],["1998-10-29",1.25,1.3438,1.25,1.2812,6100.0],["1998-10-30",1.2812,1.625,1.25,1.375,60700.0],["1998-11-02",1.4688,1.5,1.375,1.4375,29200.0],["1998-11-03",1.375,1.4375,1.25,1.375,12600.0],["1998-11-04",1.3125,1.4375,1.3125,1.4375,40300.0],["1998-11-05",1.4375,1.4375,1.4062,1.4062,2500.0],["1998-11-06",1.5,1.875,1.4688,1.6875,96200.0],["1998-11-09",1.5938,1.9375,1.5938,1.7812,94900.0],["1998-11-10",1.7188,1.8125,1.5312,1.5625,27800.0],["1998-11-11",1.5625,1.625,1.4375,1.5,24100.0],["1998-11-12",1.5,1.5,1.3125,1.375,12900.0],["1998-11-13",1.375,1.5625,1.375,1.5625,49100.0],["1998-11-16",1.5,1.5625,1.5,1.5,17700.0],["1998-11-17",1.5,1.6875,1.5,1.625,25500.0],["1998-11-18",1.5625,1.6875,1.5,1.5312,79400.0],["1998-11-19",1.375,1.4375,1.375,1.375,8000.0],["1998-11-20",1.4375,1.5,1.375,1.375,46000.0],["1998-11-23",1.375,1.5,1.3438,1.3438,21400.0],["1998-11-24",1.3438,1.4062,1.2812,1.3125,19600.0],["1998-11-25",1.4375,1.5,1.3125,1.4375,25600.0],["1998-11-27",1.5,1.5,1.375,1.375,7500.0],["1998-11-30",1.375,1.6875,1.1875,1.6875,101300.0],["1998-12-01",1.625,1.6875,1.5312,1.5625,32400.0],["1998-12-02",1.625,1.625,1.4062,1.5,27100.0],["1998-12-03",1.4062,1.4688,1.3125,1.4062,24800.0],["1998-12-04",1.4062,1.5,1.4062,1.4375,35100.0],["1998-12-07",1.4375,1.5312,1.375,1.4062,22100.0],["1998-12-08",1.3125,1.4062,1.3125,1.3125,17500.0],["1998-12-09",1.4062,1.4062,1.2812,1.3125,22400.0],["1998-12-10",1.3125,1.3125,1.2812,1.2812,14300.0],["1998-12-11",1.3125,1.375,1.3125,1.3438,28200.0],["1998-12-14",1.375,1.375,1.3125,1.3125,28500.0],["1998-12-15",1.3125,1.3438,1.25,1.2812,14400.0],["1998-12-16",1.25,1.3125,1.2188,1.25,37400.0],["1998-12-17",1.3125,1.3438,1.25,1.2812,84300.0],["1998-12-18",1.3125,1.5,1.3125,1.3438,43600.0],["1998-12-21",1.375,1.4688,1.3438,1.375,31800.0],["1998-12-22",1.375,1.4375,1.375,1.375,28200.0],["1998-12-23",1.3438,1.5312,1.3125,1.5312,64100.0],["1998-12-24",1.4688,1.5,1.3438,1.5,33400.0],["1998-12-28",1.5312,1.5312,1.3438,1.375,73500.0],["1998-12-29",1.3438,1.4375,1.3438,1.3438,74000.0],["1998-12-30",1.3125,1.375,1.3125,1.3438,41900.0],["1998-12-31",1.3438,1.375,1.25,1.2812,96500.0],["1999-01-04",1.3438,1.4375,1.3125,1.375,33300.0],["1999-01-05",1.375,1.4688,1.3438,1.4375,28100.0],["1999-01-06",1.375,1.4062,1.3125,1.3438,54300.0],["1999-01-07",1.3438,1.4062,1.2812,1.2812,33000.0],["1999-01-08",1.2812,1.3125,1.2188,1.25,71200.0],["1999-01-11",1.25,1.3438,1.25,1.25,12500.0],["1999-01-12",1.25,1.3125,1.25,1.25,17800.0],["1999-01-13",1.25,1.375,1.25,1.375,38700.0],["1999-01-14",1.4375,1.4688,1.2812,1.4375,33400.0],["1999-01-15",1.25,1.4375,1.25,1.375,22300.0],["1999-01-19",1.3125,1.4688,1.3125,1.375,38700.0],["1999-01-20",1.375,1.4375,1.25,1.3125,36700.0],["1999-01-21",1.2812,1.375,1.25,1.2812,10200.0],["1999-01-22",1.375,1.375,1.3125,1.3125,6100.0],["1999-01-25",1.2812,1.5,1.2812,1.375,49400.0],["1999-01-26",1.375,1.4375,1.375,1.375,19500.0],["1999-01-27",1.4375,1.4375,1.3438,1.4062,24800.0],["1999-01-28",1.3125,1.4062,1.3125,1.4062,7800.0],["1999-01-29",1.4375,1.5,1.3438,1.3438,34700.0],["1999-02-01",1.3438,1.375,1.25,1.375,76100.0],["1999-02-02",1.3125,1.5,1.3125,1.3125,19900.0],["1999-02-03",1.4375,1.5,1.3125,1.375,48000.0],["1999-02-04",1.2812,1.375,1.2812,1.375,42500.0],["1999-02-05",1.4062,1.4062,1.375,1.375,21900.0],["1999-02-08",1.25,1.4062,1.25,1.375,12100.0],["1999-02-09",1.3125,1.4688,1.3125,1.375,37700.0],["1999-02-10",1.3125,1.375,1.3125,1.375,3400.0],["1999-02-11",1.375,1.4375,1.3125,1.3125,12000.0],["1999-02-12",1.3125,1.4375,1.3125,1.3125,6300.0],["1999-02-16",1.4062,1.4062,1.3438,1.375,12700.0],["1999-02-17",1.375,1.375,1.375,1.375,17200.0],["1999-02-18",1.3438,1.4062,1.3125,1.375,9400.0],["1999-02-19",1.3438,1.375,1.3125,1.3125,25400.0],["1999-02-22",1.3125,1.375,1.3125,1.3125,24800.0],["1999-02-23",1.3438,1.4688,1.3125,1.4688,127800.0],["1999-02-24",1.4375,1.75,1.4375,1.75,69000.0],["1999-02-25",1.6875,1.875,1.5,1.7188,67000.0],["1999-02-26",1.625,1.6875,1.5625,1.5625,23400.0],["1999-03-01",1.625,1.8125,1.5,1.625,18600.0],["1999-03-02",1.625,1.75,1.5625,1.5625,36500.0],["1999-03-03",1.75,1.75,1.5,1.6875,60800.0],["1999-03-04",1.6875,1.6875,1.5625,1.5938,31100.0],["1999-03-05",1.6875,1.75,1.625,1.7188,14100.0],["1999-03-08",1.75,1.8125,1.6875,1.75,17500.0],["1999-03-09",1.75,1.75,1.6875,1.6875,30500.0],["1999-03-10",2.0,2.875,1.9375,2.3125,1125400.0],["1999-03-11",2.5625,2.75,2.375,2.5,1327200.0],["1999-03-12",2.625,2.6562,2.0625,2.1875,406800.0],["1999-03-15",2.4375,2.5,2.0938,2.125,150700.0],["1999-03-16",2.0625,2.25,2.0,2.0312,64400.0],["1999-03-17",2.0,2.1562,2.0,2.0938,39900.0],["1999-03-18",2.1562,2.1562,2.0,2.125,65300.0],["1999-03-19",2.0938,2.375,2.0938,2.375,70800.0],["1999-03-22",2.25,2.2812,2.0,2.0938,79200.0],["1999-03-23",2.2188,2.3125,2.0625,2.0625,61900.0],["1999-03-24",2.3125,2.3125,1.875,2.1875,105900.0],["1999-03-25",2.125,2.375,1.9375,1.9375,79800.0],["1999-03-26",2.125,2.25,2.0625,2.1875,13700.0],["1999-03-29",2.1875,2.4375,2.0,2.4375,61200.0],["1999-03-30",2.4375,2.5,2.25,2.4375,39100.0],["1999-03-31",2.5,3.25,2.375,3.0625,758200.0],["1999-04-01",3.2188,3.4062,3.0,3.25,397400.0],["1999-04-05",3.25,3.375,3.0625,3.1875,93900.0],["1999-04-06",3.25,3.25,2.75,3.0,165900.0],["1999-04-07",3.0625,3.0625,2.6875,2.75,34700.0],["1999-04-08",2.875,3.0,2.75,3.0,33300.0],["1999-04-09",3.0,3.125,2.9375,3.0,50300.0],["1999-04-12",3.0,3.0,2.75,2.75,60200.0],["1999-04-13",2.8438,2.875,2.5625,2.875,78100.0],["1999-04-14",3.0,3.0,2.875,2.875,119200.0],["1999-04-15",2.875,3.0,2.875,3.0,123500.0],["1999-04-16",3.0,3.0625,2.875,2.875,64800.0],["1999-04-19",2.875,3.0625,2.8125,2.875,31800.0],["1999-04-20",2.6875,2.875,2.6562,2.7812,27400.0],["1999-04-21",2.7812,2.7812,2.5938,2.625,20400.0],["1999-04-22",2.625,2.9688,2.625,2.7812,36500.0],["1999-04-23",2.8125,3.0,2.7812,2.9688,46600.0],["1999-04-26",3.0,3.0,2.875,2.875,30600.0],["1999-04-27",3.0,3.0,2.8125,2.9375,15700.0],["1999-04-28",2.9375,3.0,2.75,2.875,43600.0],["1999-04-29",2.9375,2.9375,2.75,2.875,34500.0],["1999-04-30",2.9375,3.0,2.8125,2.8125,26400.0],["1999-05-03",3.0,3.0312,2.875,2.875,95100.0],["1999-05-04",2.9375,3.0,2.875,2.9688,59700.0],["1999-05-05",2.9375,3.0312,2.875,3.0312,76900.0],["1999-05-06",3.0312,3.0312,2.6875,2.6875,48400.0],["1999-05-07",2.9375,3.0,2.8125,2.875,19100.0],["1999-05-10",2.9688,3.0,2.75,2.75,40700.0],["1999-05-11",2.9688,2.9688,2.75,2.75,56400.0],["1999-05-12",2.8125,2.9375,2.8125,2.875,26100.0],["1999-05-13",2.875,2.9375,2.8125,2.9062,31700.0],["1999-05-14",2.9062,3.0,2.8125,2.9688,75800.0],["1999-05-17",3.0,3.0625,2.9062,2.9375,256800.0],["1999-05-18",2.8594,3.0,2.8438,2.9062,104100.0],["1999-05-19",2.9375,3.0,2.875,2.9688,25900.0],["1999-05-20",2.9688,2.9688,2.8125,2.875,30800.0],["1999-05-21",2.9375,3.0,2.875,2.9062,83000.0],["1999-05-24",2.9375,3.0,2.625,2.625,283700.0],["1999-05-25",2.75,2.875,2.6875,2.875,199800.0],["1999-05-26",2.875,3.0312,2.7812,2.9375,155100.0],["1999-05-27",2.8125,2.9688,2.75,2.9062,31300.0],["1999-05-28",2.875,2.9688,2.8125,2.8125,30700.0],["1999-06-01",2.875,3.0312,2.8125,2.9688,64000.0],["1999-06-02",2.9688,3.3125,2.9375,3.3125,651100.0],["1999-06-03",3.4688,3.4688,2.875,3.0,344300.0],["1999-06-04",2.9375,3.0312,2.875,3.0,115900.0],["1999-06-07",3.0156,3.0312,2.9375,3.0312,146000.0],["1999-06-08",3.0312,3.0625,2.9375,3.0625,194400.0],["1999-06-09",3.0625,3.125,2.9688,3.0625,75300.0],["1999-06-10",3.0,3.125,2.9688,3.0625,97900.0],["1999-06-11",3.0625,3.0625,3.0,3.0,69500.0],["1999-06-14",3.0938,3.125,3.0,3.0,52400.0],["1999-06-15",3.0,3.0625,2.9375,3.0312,53900.0],["1999-06-16",3.0312,3.0312,2.9375,3.0,41900.0],["1999-06-17",3.0,3.0,2.875,2.9688,102900.0],["1999-06-18",2.9688,2.9688,2.9062,2.9375,79700.0],["1999-06-21",2.9688,2.9688,2.7812,2.9375,73900.0],["1999-06-22",2.9375,2.9375,2.8125,2.875,55700.0],["1999-06-23",2.8906,2.9375,2.8438,2.8438,109400.0],["1999-06-24",2.9062,2.9375,2.8438,2.8438,62700.0],["1999-06-25",2.9375,2.9375,2.8438,2.9062,121100.0],["1999-06-28",2.9375,2.9375,2.8125,2.9062,17600.0],["1999-06-29",2.9375,2.9375,2.8438,2.9062,41800.0],["1999-06-30",2.9062,2.9062,2.8125,2.875,26900.0],["1999-07-01",2.875,2.9062,2.8125,2.875,62600.0],["1999-07-02",2.9062,2.9062,2.75,2.8125,38500.0],["1999-07-06",2.875,2.9062,2.7812,2.8125,188100.0],["1999-07-07",2.8125,2.9375,2.75,2.9375,188100.0],["1999-07-08",2.9375,3.0,2.875,2.9375,103900.0],["1999-07-09",2.875,2.9375,2.8438,2.8438,51400.0],["1999-07-12",2.875,2.9375,2.8125,2.9375,26700.0],["1999-07-13",2.9375,2.9375,2.8125,2.8438,24700.0],["1999-07-14",2.9375,3.0,2.8125,2.9375,224100.0],["1999-07-15",2.9375,2.9688,2.875,2.9688,39200.0],["1999-07-16",2.9688,2.9688,2.9062,2.9062,14900.0],["1999-07-19",2.9062,2.9688,2.8125,2.8125,43400.0],["1999-07-20",2.8594,2.9375,2.8438,2.875,38200.0],["1999-07-21",2.9375,2.9688,2.875,2.9688,52000.0],["1999-07-22",2.9688,2.9688,2.875,2.875,328400.0],["1999-07-23",2.9062,2.9062,2.8438,2.8438,14800.0],["1999-07-26",2.8438,2.9062,2.8125,2.8438,36900.0],["1999-07-27",2.875,2.875,2.75,2.75,43900.0],["1999-07-28",2.7656,2.8125,2.75,2.75,86700.0],["1999-07-29",2.875,2.875,2.7188,2.8125,113100.0],["1999-07-30",2.75,2.8125,2.6875,2.8125,70100.0],["1999-08-02",2.7812,2.8125,2.6875,2.75,112300.0],["1999-08-03",2.6875,2.7812,2.5625,2.6562,22300.0],["1999-08-04",2.75,2.75,2.5625,2.625,12200.0],["1999-08-05",2.75,2.75,2.5625,2.5625,20500.0],["1999-08-06",2.6875,2.6875,2.5625,2.5625,18400.0],["1999-08-09",2.625,2.6875,2.5,2.5625,28400.0],["1999-08-10",2.5,2.5312,2.375,2.4375,90000.0],["1999-08-11",2.4062,2.625,2.375,2.375,42000.0],["1999-08-12",2.4531,2.6875,2.375,2.5625,73700.0],["1999-08-13",2.5625,2.625,2.375,2.375,18300.0],["1999-08-16",2.5,2.5625,2.375,2.375,31900.0],["1999-08-17",2.375,2.4375,2.375,2.375,12700.0],["1999-08-18",2.375,2.5,2.375,2.4375,24700.0],["1999-08-19",2.4688,2.6875,2.4688,2.5625,37200.0],["1999-08-20",2.5938,2.6875,2.5312,2.6875,694900.0],["1999-08-23",2.6562,2.7812,2.625,2.6875,521200.0],["1999-08-24",2.625,2.8125,2.625,2.8125,133800.0],["1999-08-25",2.7188,2.75,2.5938,2.6562,339600.0],["1999-08-26",2.7188,2.7812,2.5938,2.75,255200.0],["1999-08-27",2.8125,2.8125,2.6875,2.8125,32800.0],["1999-08-30",2.75,2.8125,2.6562,2.75,48500.0],["1999-08-31",2.5625,2.75,2.5312,2.6562,49500.0],["1999-09-01",2.6562,2.75,2.5625,2.6875,46900.0],["1999-09-02",2.625,2.6719,2.5312,2.6719,49100.0],["1999-09-03",2.5625,2.6875,2.5625,2.6875,30300.0],["1999-09-07",2.7188,2.7188,2.625,2.6875,145200.0],["1999-09-08",2.6875,2.875,2.625,2.875,117700.0],["1999-09-09",2.6875,2.8125,2.6875,2.7812,84100.0],["1999-09-10",2.75,2.7812,2.75,2.75,84900.0],["1999-09-13",2.8125,2.9062,2.6875,2.875,90900.0],["1999-09-14",2.9375,2.9375,2.875,2.875,122700.0],["1999-09-15",2.875,2.9375,2.7812,2.9375,214200.0],["1999-09-16",2.9062,3.0,2.9062,3.0,63800.0],["1999-09-17",2.9688,3.0625,2.875,2.875,191900.0],["1999-09-20",2.9219,3.0625,2.875,3.0312,66400.0],["1999-09-21",3.0156,3.0312,3.0,3.0312,155200.0],["1999-09-22",3.0156,3.0312,2.9375,2.9688,90000.0],["1999-09-23",2.9688,3.125,2.875,3.125,197400.0],["1999-09-24",3.0781,3.1875,2.8125,2.875,482700.0],["1999-09-27",2.9375,3.0,2.75,2.9375,57300.0],["1999-09-28",2.9375,2.9375,2.8125,2.875,52100.0],["1999-09-29",2.875,2.875,2.5,2.8438,110100.0],["1999-09-30",2.75,2.9375,2.625,2.9375,154000.0],["1999-10-01",2.875,3.0,2.75,2.9375,265400.0],["1999-10-04",2.9375,3.0938,2.9062,2.9688,171400.0],["1999-10-05",3.0312,3.8125,3.0,3.625,234400.0],["1999-10-06",3.8438,4.0,3.5625,3.9375,650600.0],["1999-10-07",3.9688,4.3125,3.875,4.0625,518300.0],["1999-10-08",4.125,4.125,3.8125,4.0,398300.0],["1999-10-11",4.0156,4.0625,3.75,3.9062,289300.0],["1999-10-12",3.9531,4.0,3.4375,3.75,141800.0],["1999-10-13",3.625,3.9062,3.5625,3.9062,97200.0],["1999-10-14",3.9062,4.0,3.6875,3.875,80600.0],["1999-10-15",3.8125,4.125,3.5938,4.0625,188000.0],["1999-10-18",4.0312,4.0625,3.8125,3.9375,196000.0],["1999-10-19",3.9375,4.0,3.625,3.6875,68400.0],["1999-10-20",3.6875,3.75,3.6875,3.6875,51000.0],["1999-10-21",3.7188,3.75,3.5,3.5,81000.0],["1999-10-22",3.5625,3.75,3.5,3.5312,152600.0],["1999-10-25",3.7812,3.7812,3.5,3.5625,80300.0],["1999-10-26",3.625,3.625,3.25,3.4062,151000.0],["1999-10-27",3.5,3.5,3.3125,3.375,126000.0],["1999-10-28",3.375,3.5,3.125,3.125,120200.0],["1999-10-29",3.2188,3.5,3.0,3.4375,193000.0],["1999-11-01",3.5,3.5,3.0625,3.1875,166100.0],["1999-11-02",3.1875,3.5312,3.125,3.375,180100.0],["1999-11-03",3.375,3.5,3.1875,3.3125,65100.0],["1999-11-04",3.4062,3.4375,3.3125,3.3125,24300.0],["1999-11-05",3.3438,4.0,3.3438,3.9375,345300.0],["1999-11-08",3.625,4.0,3.625,4.0,286600.0],["1999-11-09",4.0156,4.1875,3.8125,4.0,280600.0],["1999-11-10",4.125,4.75,4.0,4.25,1483600.0],["1999-11-11",4.5625,4.625,4.0938,4.375,318400.0],["1999-11-12",4.4375,4.625,4.1875,4.5,504700.0],["1999-11-15",4.4688,4.5,3.875,4.125,241600.0],["1999-11-16",4.1875,4.25,3.75,4.0,94500.0],["1999-11-17",4.0,4.375,3.875,4.25,245100.0],["1999-11-18",4.3125,4.875,4.1875,4.75,253700.0],["1999-11-19",4.6562,4.75,4.25,4.3125,164700.0],["1999-11-22",4.4375,4.6875,4.25,4.25,151600.0],["1999-11-23",4.1875,4.5,4.125,4.25,92800.0],["1999-11-24",4.2812,4.5,4.0,4.25,100600.0],["1999-11-26",4.5,4.5625,4.25,4.5,26900.0],["1999-11-29",4.625,4.625,4.375,4.375,61500.0],["1999-11-30",4.4688,4.5,4.375,4.5,93100.0],["1999-12-01",4.4375,4.5,4.25,4.4375,112000.0],["1999-12-02",4.3125,4.4375,4.25,4.4219,83800.0],["1999-12-03",4.375,4.4375,4.3125,4.4375,97800.0],["1999-12-06",4.5,4.5,4.3125,4.4688,83900.0],["1999-12-07",4.4062,4.5,2.6875,3.0,1774600.0],["1999-12-08",3.0312,3.3125,3.0,3.1875,505600.0],["1999-12-09",3.25,3.375,2.8125,3.0625,418300.0],["1999-12-10",3.0,3.0625,2.75,3.0,299600.0],["1999-12-13",2.875,3.0,2.75,2.9688,149200.0],["1999-12-14",2.8125,3.0,2.8125,2.875,102900.0],["1999-12-15",2.8125,3.0,2.8125,3.0,51700.0],["1999-12-16",3.0,3.1875,2.9375,3.0,74000.0],["1999-12-17",3.0625,3.25,3.0,3.125,118000.0],["1999-12-20",3.1875,3.375,3.125,3.125,77300.0],["1999-12-21",3.1875,3.1875,3.0625,3.125,31200.0],["1999-12-22",3.125,3.25,3.0625,3.125,81800.0],["1999-12-23",3.2188,3.25,3.0625,3.125,112100.0],["1999-12-27",3.0625,3.25,2.9375,3.1875,40800.0],["1999-12-28",3.25,3.25,2.875,3.125,66100.0],["1999-12-29",3.125,3.25,3.0,3.25,79600.0],["1999-12-30",3.125,3.3125,3.0,3.125,115900.0],["1999-12-31",3.0625,3.125,2.875,3.125,83700.0],["2000-01-03",3.125,3.25,2.875,3.0625,132400.0],["2000-01-04",3.0,3.1094,2.875,3.0625,60500.0],["2000-01-05",2.9688,3.0625,2.9688,3.0,89100.0],["2000-01-06",3.0625,3.1875,2.9375,3.0625,125500.0],["2000-01-07",3.0938,3.375,3.0625,3.3125,175700.0],["2000-01-10",3.4375,4.5,3.3125,3.75,183700.0],["2000-01-11",3.8125,4.0,3.5,3.75,174700.0],["2000-01-12",3.8125,4.125,3.625,3.6875,670500.0],["2000-01-13",3.625,4.0,3.625,3.75,83000.0],["2000-01-14",3.875,4.25,3.75,4.25,658100.0],["2000-01-18",3.9375,4.125,3.8125,4.125,384000.0],["2000-01-19",4.0,4.125,3.8438,4.0,139700.0],["2000-01-20",4.125,4.375,3.875,4.25,354300.0],["2000-01-21",4.25,4.375,4.125,4.375,245300.0],["2000-01-24",4.5,5.625,4.375,4.9375,1203300.0],["2000-01-25",5.0625,5.4375,4.75,5.1875,428200.0],["2000-01-26",5.1875,5.25,4.8125,5.0,451000.0],["2000-01-27",5.0,5.25,4.6875,4.75,259600.0],["2000-01-28",4.7812,5.125,4.5,4.5625,227000.0],["2000-01-31",4.5625,4.625,4.125,4.5,196100.0],["2000-02-01",4.5625,4.625,4.3125,4.5,150800.0],["2000-02-02",4.5,4.5,4.1875,4.375,215600.0],["2000-02-03",4.5625,4.625,4.25,4.375,113700.0],["2000-02-04",4.4375,5.0,4.4062,4.6875,265200.0],["2000-02-07",4.4375,4.75,4.25,4.375,345300.0],["2000-02-08",4.25,4.625,4.25,4.5938,148900.0],["2000-02-09",4.8125,5.5,4.625,5.4688,365700.0],["2000-02-10",5.4062,7.5,5.4062,7.4375,1503100.0],["2000-02-11",7.625,7.875,6.0,6.125,758300.0],["2000-02-14",7.4375,7.5,6.375,6.9062,1253900.0],["2000-02-15",7.0312,7.8125,6.8125,7.6875,579900.0],["2000-02-16",8.375,9.4375,8.125,8.5,2719500.0],["2000-02-17",9.1875,12.625,9.0,12.25,6480200.0],["2000-02-18",14.0625,14.0625,12.125,13.4375,2708200.0],["2000-02-22",14.0,14.25,10.125,11.375,1936800.0],["2000-02-23",12.0,12.0,10.0,10.75,927900.0],["2000-02-24",10.0625,10.375,8.625,9.9375,1462100.0],["2000-02-25",9.6875,11.9375,9.625,10.75,1805600.0],["2000-02-28",10.875,13.0,10.875,12.875,1093400.0],["2000-02-29",13.9375,14.0,12.875,13.125,1194000.0],["2000-03-01",13.4375,16.625,13.375,16.25,2311200.0],["2000-03-02",17.75,18.0,15.125,15.5,1947500.0],["2000-03-03",17.0,17.0625,15.5,16.625,1142700.0],["2000-03-06",17.0,17.0,14.25,14.6875,827600.0],["2000-03-07",15.6875,15.875,12.75,14.9375,1325000.0],["2000-03-08",15.625,15.875,13.375,13.75,652200.0],["2000-03-09",14.125,14.125,12.3125,13.6875,871500.0],["2000-03-10",13.875,14.75,12.75,14.4375,608400.0],["2000-03-13",12.375,13.125,11.0,11.625,955600.0],["2000-03-14",11.6875,12.0,9.5625,9.75,1452000.0],["2000-03-15",10.0,11.5,9.875,11.375,832100.0],["2000-03-16",11.4375,12.3125,9.75,10.5,569800.0],["2000-03-17",10.125,11.5,10.0,11.5,432600.0],["2000-03-20",11.0625,11.5,10.375,10.625,424000.0],["2000-03-21",10.1875,10.2188,8.5,9.6875,754800.0],["2000-03-22",9.9375,11.25,9.375,10.875,515000.0],["2000-03-23",11.375,12.125,10.625,11.625,572700.0],["2000-03-24",11.9375,12.0625,10.875,10.9375,398500.0],["2000-03-27",11.0,12.0,10.875,11.75,264500.0],["2000-03-28",11.3125,11.6875,10.875,11.5625,252800.0],["2000-03-29",11.4375,11.6875,9.4375,9.75,251400.0],["2000-03-30",10.0,10.125,8.5,8.9375,275200.0],["2000-03-31",8.9375,10.1875,8.9375,9.625,283800.0],["2000-04-03",9.5,9.6875,8.1875,8.25,265600.0],["2000-04-04",8.25,8.75,4.625,7.125,806600.0],["2000-04-05",6.4531,8.6875,6.4062,8.1875,321200.0],["2000-04-06",8.25,9.3125,8.1875,8.75,310600.0],["2000-04-07",8.875,8.875,8.125,8.5625,122800.0],["2000-04-10",8.5625,8.6875,7.5625,7.5625,103900.0],["2000-04-11",7.5938,8.1875,6.5,7.3125,343100.0],["2000-04-12",7.4375,7.7344,6.4375,6.4375,163400.0],["2000-04-13",6.4375,6.875,6.125,6.5,347600.0],["2000-04-14",5.125,6.375,4.625,4.8438,571900.0],["2000-04-17",4.5,5.0,4.0,4.3125,527600.0],["2000-04-18",4.375,5.625,4.0,4.9219,343700.0],["2000-04-19",4.7812,5.25,4.6875,5.0625,325600.0],["2000-04-20",4.6562,5.625,4.625,5.375,219600.0],["2000-04-24",5.25,5.875,4.875,5.875,195000.0],["2000-04-25",6.0,6.0,5.0,5.5,250400.0],["2000-04-26",5.3125,5.5625,5.0,5.3125,150500.0],["2000-04-27",5.0625,5.5625,5.0,5.375,100800.0],["2000-04-28",5.875,6.5,5.6875,6.0,495400.0],["2000-05-01",6.6875,6.75,5.875,6.25,225400.0],["2000-05-02",6.25,6.9375,5.75,5.8125,112900.0],["2000-05-03",5.75,6.25,5.125,5.875,112300.0],["2000-05-04",5.4375,5.75,5.375,5.75,28500.0],["2000-05-05",5.8125,6.25,5.75,6.25,108900.0],["2000-05-08",6.5,8.125,6.4375,7.375,493200.0],["2000-05-09",7.5,7.625,6.25,6.9375,193200.0],["2000-05-10",7.0,7.0,5.875,6.125,132700.0],["2000-05-11",5.9375,6.25,5.75,6.0312,168100.0],["2000-05-12",6.0,6.0,5.6875,5.8125,78500.0],["2000-05-15",5.9375,6.0,5.5,5.9219,143700.0],["2000-05-16",5.8125,6.0,5.625,5.75,249300.0],["2000-05-17",5.75,6.0,5.5,5.8125,104300.0],["2000-05-18",5.5,5.875,5.5,5.7188,67800.0],["2000-05-19",5.5,5.875,5.5,5.875,110200.0],["2000-05-22",6.0,6.0,5.5625,5.6875,115900.0],["2000-05-23",5.6875,5.8125,5.5625,5.6562,62900.0],["2000-05-24",5.8438,5.8438,4.875,5.0625,221200.0],["2000-05-25",4.9375,5.5,4.9375,5.0,71800.0],["2000-05-26",5.0625,5.125,4.5,5.0312,184500.0],["2000-05-30",5.125,5.125,4.6875,4.875,88800.0],["2000-05-31",4.5625,4.8125,4.5,4.5625,367200.0],["2000-06-01",4.625,4.75,4.375,4.5625,240700.0],["2000-06-02",4.875,5.4062,4.625,5.0,317200.0],["2000-06-05",5.25,5.875,5.0625,5.5,135700.0],["2000-06-06",5.625,6.3125,5.3125,5.375,371700.0],["2000-06-07",5.4688,5.75,5.375,5.5312,90200.0],["2000-06-08",5.5312,5.5625,5.1562,5.3125,53600.0],["2000-06-09",5.375,5.7188,5.125,5.5,180600.0],["2000-06-12",5.4531,5.8125,5.375,5.75,116000.0],["2000-06-13",5.7812,5.7812,5.5625,5.6562,95800.0],["2000-06-14",5.6406,5.8125,5.5,5.5,31000.0],["2000-06-15",5.5625,5.5625,5.0625,5.25,112600.0],["2000-06-16",5.3125,5.3125,4.9688,5.125,171000.0],["2000-06-19",5.2031,5.25,4.875,5.0625,149200.0],["2000-06-20",5.125,5.875,5.0,5.75,269200.0],["2000-06-21",5.6562,6.0625,5.375,6.0625,241100.0],["2000-06-22",5.9062,6.5,5.6875,6.125,235200.0],["2000-06-23",5.875,6.3125,5.5,5.8125,163300.0],["2000-06-26",5.625,5.9375,5.4375,5.625,152100.0],["2000-06-27",5.5625,6.0,5.5625,5.8125,145800.0],["2000-06-28",5.75,6.4375,5.75,6.4375,106600.0],["2000-06-29",6.3125,6.75,6.125,6.375,174100.0],["2000-06-30",6.375,6.5625,6.25,6.2812,123000.0],["2000-07-03",6.3281,6.3281,5.6875,5.9062,41600.0],["2000-07-05",6.0625,6.7812,5.7812,6.0312,107800.0],["2000-07-06",6.2656,6.2812,5.9688,6.0312,156000.0],["2000-07-07",6.625,6.8125,6.125,6.4375,243900.0],["2000-07-10",6.5625,6.625,6.375,6.5625,158700.0],["2000-07-11",6.5938,8.875,6.5,8.0,944200.0],["2000-07-12",8.1406,8.625,7.75,8.1875,467500.0],["2000-07-13",8.2188,8.2188,7.3125,7.375,181600.0],["2000-07-14",7.625,8.0,7.625,7.6875,132200.0],["2000-07-17",7.6562,8.0,7.3125,7.5625,82500.0],["2000-07-18",7.5,7.625,6.75,7.25,148300.0],["2000-07-19",7.1562,7.25,6.75,7.0,119000.0],["2000-07-20",6.9375,7.1875,6.8125,7.125,138900.0],["2000-07-21",7.1562,7.25,6.625,6.6875,119400.0],["2000-07-24",7.3125,7.3125,5.9375,6.0625,184800.0],["2000-07-25",5.9375,6.375,5.8125,6.0,135100.0],["2000-07-26",5.8125,6.0625,5.5625,6.0625,172400.0],["2000-07-27",6.0,6.0,5.75,5.875,88400.0],["2000-07-28",5.6562,6.3125,5.625,5.75,70100.0],["2000-07-31",5.5156,5.75,5.3125,5.6875,141900.0],["2000-08-01",5.5938,5.7812,5.375,5.75,38500.0],["2000-08-02",5.6875,6.0,5.375,5.875,65800.0],["2000-08-03",5.625,6.0,5.375,5.8125,40200.0],["2000-08-04",5.9219,6.0625,5.5,6.0625,66800.0],["2000-08-07",5.75,6.4375,5.5625,6.3438,95900.0],["2000-08-08",6.25,6.4375,6.0,6.375,43600.0],["2000-08-09",6.4062,6.8125,6.25,6.375,110300.0],["2000-08-10",6.4375,6.625,6.0625,6.25,47700.0],["2000-08-11",6.3125,6.375,6.0,6.1562,50100.0],["2000-08-14",6.1562,6.1562,5.75,5.8125,53700.0],["2000-08-15",5.9062,6.25,5.75,5.875,74700.0],["2000-08-16",5.9688,6.0,5.5625,5.75,37400.0],["2000-08-17",5.8438,6.0,5.5,6.0,122000.0],["2000-08-18",5.875,6.0,5.75,5.9375,24500.0],["2000-08-21",5.8438,6.125,5.6875,6.125,36600.0],["2000-08-22",6.125,6.125,5.75,5.75,94000.0],["2000-08-23",5.75,5.9688,5.625,5.75,24900.0],["2000-08-24",5.625,6.25,5.5,6.125,76000.0],["2000-08-25",6.0625,6.625,6.0,6.375,114000.0],["2000-08-28",6.3594,6.375,6.0625,6.375,93400.0],["2000-08-29",6.375,6.5,6.25,6.4688,75600.0],["2000-08-30",6.375,7.875,6.375,7.375,410900.0],["2000-08-31",7.5625,7.9375,7.375,7.5625,180100.0],["2000-09-01",7.5625,8.0625,7.5625,8.0,219000.0],["2000-09-05",8.1875,8.5,7.8125,8.125,322000.0],["2000-09-06",8.1719,8.4375,6.75,7.75,311400.0],["2000-09-07",7.7188,8.25,7.5,7.9375,107700.0],["2000-09-08",7.625,8.0625,7.625,7.7656,79600.0],["2000-09-11",7.5312,8.0,7.5,7.6875,115500.0],["2000-09-12",7.75,7.9375,7.25,7.3125,67100.0],["2000-09-13",7.375,7.75,7.25,7.75,78500.0],["2000-09-14",7.875,8.0625,7.5,7.6406,92700.0],["2000-09-15",7.8125,7.9688,7.5625,7.875,63800.0],["2000-09-18",7.9375,7.9375,6.9375,7.5625,221400.0],["2000-09-19",7.375,7.5625,6.6875,7.1875,99000.0],["2000-09-20",6.9375,7.0625,6.125,6.5625,200000.0],["2000-09-21",6.25,6.9375,6.0,6.25,239600.0],["2000-09-22",6.1875,7.125,6.125,7.0,134500.0],["2000-09-25",7.0938,7.25,6.75,6.9688,162100.0],["2000-09-26",6.7812,7.125,6.5625,7.0,167100.0],["2000-09-27",7.0,7.125,6.625,7.125,121400.0],["2000-09-28",7.0,7.125,6.75,7.0938,175800.0],["2000-09-29",7.0312,7.125,6.8125,7.125,224600.0],["2000-10-02",7.0,7.0312,6.8125,6.875,103200.0],["2000-10-03",6.875,7.0,6.8125,6.8125,131400.0],["2000-10-04",6.8125,7.0,6.8125,6.875,124800.0],["2000-10-05",6.7969,7.0625,6.7969,6.8125,108100.0],["2000-10-06",7.0,7.0312,6.8125,6.9375,170900.0],["2000-10-09",7.0,7.0,6.625,6.625,38800.0],["2000-10-10",6.625,6.875,6.625,6.8125,45900.0],["2000-10-11",6.625,6.875,6.4375,6.5,107900.0],["2000-10-12",6.625,6.75,5.8125,5.9375,241200.0],["2000-10-13",5.8906,6.5,5.6875,6.0,169400.0],["2000-10-16",5.9531,6.0625,5.625,5.9062,107400.0],["2000-10-17",5.8125,6.25,5.625,5.875,88300.0],["2000-10-18",5.6875,6.0625,5.5,5.875,112400.0],["2000-10-19",5.75,7.0,5.75,7.0,179200.0],["2000-10-20",6.9844,7.0,6.5625,6.75,99800.0],["2000-10-23",6.5,7.0,6.4375,6.75,59700.0],["2000-10-24",6.9844,7.0625,6.5,6.625,134700.0],["2000-10-25",6.7031,6.875,6.0312,6.375,83100.0],["2000-10-26",6.375,7.125,6.25,7.0,199700.0],["2000-10-27",6.5781,7.0,6.5625,6.7188,59300.0],["2000-10-30",6.625,6.9375,6.5625,6.625,52100.0],["2000-10-31",6.75,7.1875,6.625,7.0,126400.0],["2000-11-01",6.5625,7.0,6.5625,7.0,55800.0],["2000-11-02",7.0312,7.625,6.875,7.5,193400.0],["2000-11-03",7.75,8.6875,7.5,8.2188,454400.0],["2000-11-06",8.25,8.25,8.0,8.0312,185000.0],["2000-11-07",8.0625,8.0625,7.375,7.8125,149600.0],["2000-11-08",7.6875,7.75,7.125,7.5,138500.0],["2000-11-09",6.9688,7.125,6.125,6.25,353600.0],["2000-11-10",6.25,6.9375,6.0312,6.9375,68000.0],["2000-11-13",6.625,6.9375,5.875,6.1875,221800.0],["2000-11-14",6.0156,6.4375,6.0,6.1875,118700.0],["2000-11-15",6.0312,6.375,5.9062,6.25,82900.0],["2000-11-16",6.1875,6.3125,5.9688,6.125,45500.0],["2000-11-17",6.0,6.125,5.75,5.8125,68600.0],["2000-11-20",5.75,6.0,5.25,5.4375,71300.0],["2000-11-21",5.5,5.5,4.375,5.1562,153300.0],["2000-11-22",5.0,5.125,4.75,5.0625,354900.0],["2000-11-24",4.875,5.5,4.8125,5.375,33000.0],["2000-11-27",5.2656,5.5,5.0,5.0,124100.0],["2000-11-28",5.0625,5.0625,4.5625,4.625,81000.0],["2000-11-29",4.625,4.75,4.125,4.6562,118600.0],["2000-11-30",4.5,4.75,3.75,4.1875,200800.0],["2000-12-01",4.1875,4.375,3.875,4.25,138200.0],["2000-12-04",3.875,4.125,3.375,4.0,230800.0],["2000-12-05",4.0,4.125,3.5625,4.0938,83600.0],["2000-12-06",4.1875,4.25,4.0,4.0625,86900.0],["2000-12-07",4.0625,4.25,3.75,4.0,75000.0],["2000-12-08",3.75,4.0,3.6875,4.0,76100.0],["2000-12-11",4.1094,4.125,3.8125,4.0,91800.0],["2000-12-12",4.0,4.0312,3.8125,4.0,95100.0],["2000-12-13",3.8281,4.125,3.8125,4.125,82600.0],["2000-12-14",3.9219,4.125,3.75,3.875,150900.0],["2000-12-15",3.8125,4.0,3.5,3.6875,77700.0],["2000-12-18",3.8281,3.9375,3.125,3.1875,144900.0],["2000-12-19",3.4688,3.875,3.25,3.25,336000.0],["2000-12-20",3.2656,3.625,3.1875,3.2188,286600.0],["2000-12-21",3.375,4.125,3.125,4.0625,356700.0],["2000-12-22",4.0156,4.0156,3.4375,3.625,179900.0],["2000-12-26",3.9688,4.0,3.5,3.6875,219400.0],["2000-12-27",3.625,3.6875,3.4375,3.4375,154500.0],["2000-12-28",3.625,4.0625,3.25,3.375,374600.0],["2000-12-29",3.4688,3.5,3.0,3.375,307900.0],["2001-01-02",3.5,3.75,3.375,3.5625,58800.0],["2001-01-03",3.5312,3.5312,3.125,3.4688,107900.0],["2001-01-04",3.2812,4.0625,3.2812,4.0,125500.0],["2001-01-05",3.6406,4.0,3.5,3.875,58100.0],["2001-01-08",3.7969,4.0625,3.5,3.625,56300.0],["2001-01-09",3.6094,3.6875,3.5,3.5,41300.0],["2001-01-10",3.5,3.6875,3.5,3.5625,40400.0],["2001-01-11",3.5938,4.25,3.5625,4.125,88000.0],["2001-01-12",4.0,4.75,3.875,4.625,83500.0],["2001-01-16",4.8281,5.0,4.3438,4.875,72700.0],["2001-01-17",4.875,5.2188,4.5625,4.5625,66700.0],["2001-01-18",4.75,4.75,4.5625,4.6875,37100.0],["2001-01-19",4.75,5.0,4.5,4.5,32900.0],["2001-01-22",4.375,4.875,4.375,4.625,31600.0],["2001-01-23",4.6406,5.125,4.625,5.0,96900.0],["2001-01-24",5.0469,5.75,4.875,5.625,176700.0],["2001-01-25",5.625,5.75,4.9375,5.4375,110200.0],["2001-01-26",5.6094,5.625,5.25,5.25,96200.0],["2001-01-29",5.25,5.5,5.125,5.375,56100.0],["2001-01-30",5.7969,5.875,5.4375,5.6562,82200.0],["2001-01-31",5.6719,5.6719,5.125,5.25,176200.0],["2001-02-01",5.5469,5.5625,5.0,5.0,120600.0],["2001-02-02",4.9375,5.1875,4.5625,4.875,111400.0],["2001-02-05",4.5625,4.9375,4.5625,4.75,40600.0],["2001-02-06",4.625,4.8125,4.5625,4.625,73800.0],["2001-02-07",4.5625,4.625,4.5,4.625,85100.0],["2001-02-08",4.5781,4.625,4.375,4.4062,59200.0],["2001-02-09",4.4219,4.625,4.375,4.375,143500.0],["2001-02-12",4.5,4.5,4.3125,4.375,89300.0],["2001-02-13",4.5,5.0625,4.5,4.8125,81400.0],["2001-02-14",4.75,4.9375,4.5625,4.625,72600.0],["2001-02-15",4.6875,5.3125,4.625,4.6562,94100.0],["2001-02-16",4.625,4.6875,4.5,4.5,53900.0],["2001-02-20",4.4375,4.5,4.0,4.25,55500.0],["2001-02-21",4.2031,4.4375,4.0,4.375,42700.0],["2001-02-22",4.1719,4.1875,3.75,4.0,45100.0],["2001-02-23",3.8906,4.5625,3.625,4.4375,118200.0],["2001-02-26",4.4844,4.7188,4.2656,4.7188,7000.0],["2001-02-27",4.75,4.75,4.4375,4.625,33900.0],["2001-02-28",4.75,4.75,3.9375,4.0625,41500.0],["2001-03-01",4.0625,4.2344,3.5,3.6875,82000.0],["2001-03-02",3.6875,4.0,3.625,3.625,67200.0],["2001-03-05",3.75,3.9375,3.5625,3.625,32400.0],["2001-03-06",3.6875,3.75,3.5,3.5,46700.0],["2001-03-07",3.625,3.75,3.5,3.6562,63100.0],["2001-03-08",3.75,3.875,3.1875,3.25,68400.0],["2001-03-09",3.4375,3.5,3.25,3.3125,47700.0],["2001-03-12",3.25,3.375,2.625,3.0,120800.0],["2001-03-13",3.0625,3.0625,2.375,2.375,218700.0],["2001-03-14",2.4062,3.0,2.375,3.0,150000.0],["2001-03-15",3.0,3.125,2.5625,2.7188,150000.0],["2001-03-16",2.75,2.9375,2.625,2.625,140100.0],["2001-03-19",2.9844,3.0,2.625,2.875,79600.0],["2001-03-20",3.0,3.0,2.75,2.75,731700.0],["2001-03-21",2.75,2.875,2.5,2.5312,178500.0],["2001-03-22",2.5156,2.5938,2.0312,2.2812,178100.0],["2001-03-23",2.4688,2.5,2.25,2.2812,149700.0],["2001-03-26",2.375,2.5,2.1875,2.3125,170400.0],["2001-03-27",2.3594,3.0625,2.3125,3.0,658700.0],["2001-03-28",2.9062,3.0,2.3438,2.625,721800.0],["2001-03-29",2.6406,2.875,2.6406,2.75,87500.0],["2001-03-30",2.7812,2.875,2.375,2.875,228200.0],["2001-04-02",2.9375,3.0938,2.75,2.9375,114100.0],["2001-04-03",3.0625,3.0625,2.4375,2.6562,89200.0],["2001-04-04",2.8438,2.8438,1.5,1.8438,495700.0],["2001-04-05",1.9844,2.0938,1.6875,1.9062,156600.0],["2001-04-06",1.875,1.875,1.5312,1.6562,94900.0],["2001-04-09",1.71,1.9,1.71,1.79,122400.0],["2001-04-10",1.84,1.85,1.6,1.69,118100.0],["2001-04-11",1.63,1.67,1.4,1.63,218000.0],["2001-04-12",1.6,1.8,1.4,1.4,288600.0],["2001-04-16",1.55,1.55,1.3,1.35,128100.0],["2001-04-17",1.35,1.36,1.28,1.34,421300.0],["2001-04-18",1.36,1.61,1.35,1.56,421800.0],["2001-04-19",1.63,1.8,1.43,1.73,170300.0],["2001-04-20",1.8,2.43,1.8,2.28,485000.0],["2001-04-23",2.28,2.5,2.15,2.3,149800.0],["2001-04-24",2.44,2.52,2.05,2.3,163800.0],["2001-04-25",2.34,2.45,2.05,2.26,109700.0],["2001-04-26",2.2,2.35,1.95,1.99,103900.0],["2001-04-27",2.11,2.19,2.0,2.16,66400.0],["2001-04-30",2.14,2.25,2.08,2.12,36800.0],["2001-05-01",2.03,2.15,1.95,2.01,85400.0],["2001-05-02",2.08,2.18,2.0,2.1,132100.0],["2001-05-03",2.2,2.22,1.42,2.19,2821600.0],["2001-05-04",2.19,2.35,2.0,2.3,64300.0],["2001-05-07",2.43,2.48,2.27,2.41,150900.0],["2001-05-08",2.5,2.52,2.31,2.37,85600.0],["2001-05-09",2.34,2.4,2.2,2.4,58000.0],["2001-05-10",2.38,2.45,2.2,2.26,40200.0],["2001-05-11",2.25,2.39,2.11,2.35,61000.0],["2001-05-14",2.39,2.41,2.26,2.31,47800.0],["2001-05-15",2.39,2.39,2.05,2.06,88200.0],["2001-05-16",2.1,2.35,2.05,2.34,55700.0],["2001-05-17",2.42,2.46,2.25,2.4,87900.0],["2001-05-18",2.4,2.64,2.3,2.55,138300.0],["2001-05-21",2.75,3.1,2.64,2.9,180800.0],["2001-05-22",3.01,3.07,2.75,2.9,171100.0],["2001-05-23",2.93,2.95,2.78,2.84,146600.0],["2001-05-24",2.83,3.04,2.75,2.99,139300.0],["2001-05-25",2.98,3.44,2.94,3.27,260500.0],["2001-05-29",3.57,3.57,2.95,3.04,285300.0],["2001-05-30",2.95,2.95,2.85,2.95,153000.0],["2001-05-31",2.97,3.11,2.8,3.1,226900.0],["2001-06-01",3.05,3.05,2.78,2.86,56600.0],["2001-06-04",2.95,2.99,2.77,2.92,229700.0],["2001-06-05",2.9,2.98,2.86,2.9,134200.0],["2001-06-06",2.82,2.9,2.75,2.77,149500.0],["2001-06-07",2.87,2.93,2.79,2.88,35800.0],["2001-06-08",2.9,2.9,2.84,2.85,51700.0],["2001-06-11",2.95,2.95,2.75,2.79,146600.0],["2001-06-12",2.65,2.75,2.35,2.5,183100.0],["2001-06-13",2.45,2.85,2.45,2.8,45000.0],["2001-06-14",2.6,2.85,2.5,2.62,58800.0],["2001-06-15",2.7,2.75,2.39,2.65,45600.0],["2001-06-18",2.4,2.66,2.4,2.6,30200.0],["2001-06-19",2.64,2.65,2.4,2.45,80500.0],["2001-06-20",2.36,2.48,2.15,2.18,105600.0],["2001-06-21",2.16,2.7,2.16,2.7,124000.0],["2001-06-22",2.68,2.7,2.42,2.59,40600.0],["2001-06-25",2.6,2.63,2.55,2.55,20300.0],["2001-06-26",2.51,2.59,2.15,2.47,130600.0],["2001-06-27",2.35,2.5,2.35,2.35,63800.0],["2001-06-28",2.44,2.49,2.28,2.43,39700.0],["2001-06-29",2.35,2.5,2.25,2.4,30000.0],["2001-07-02",2.48,2.7,2.48,2.59,23300.0],["2001-07-03",2.69,2.96,2.65,2.9,65700.0],["2001-07-05",2.85,2.9,2.8,2.84,46000.0],["2001-07-06",2.88,2.9,2.72,2.79,49900.0],["2001-07-09",2.79,3.04,2.65,3.0,100900.0],["2001-07-10",2.95,3.04,2.9,2.98,85700.0],["2001-07-11",2.7,2.96,2.66,2.96,57300.0],["2001-07-12",2.95,2.95,2.67,2.78,93200.0],["2001-07-13",2.8,2.98,2.8,2.85,26700.0],["2001-07-16",2.9,2.93,2.75,2.82,36200.0],["2001-07-17",2.8,2.82,2.7,2.82,31900.0],["2001-07-18",2.8,2.8,2.72,2.75,44400.0],["2001-07-19",2.74,2.78,2.45,2.6,118200.0],["2001-07-20",2.61,2.69,2.3,2.6,68900.0],["2001-07-23",2.62,2.73,2.43,2.51,22700.0],["2001-07-24",2.55,2.55,2.3,2.48,51400.0],["2001-07-25",2.45,2.45,2.3,2.35,18000.0],["2001-07-26",2.25,2.4,2.25,2.39,561500.0],["2001-07-27",2.33,2.6,2.33,2.57,63000.0],["2001-07-30",2.55,2.62,2.45,2.56,25600.0],["2001-07-31",2.6,2.64,2.57,2.57,10900.0],["2001-08-01",2.52,2.62,2.43,2.62,35000.0],["2001-08-02",2.46,2.62,2.45,2.45,72000.0],["2001-08-03",2.45,2.53,2.45,2.53,27000.0],["2001-08-06",2.44,2.49,2.31,2.44,30500.0],["2001-08-07",2.38,2.4,2.26,2.39,9100.0],["2001-08-08",2.34,2.34,2.06,2.23,158700.0],["2001-08-09",2.1,2.24,1.97,2.14,86700.0],["2001-08-10",2.06,2.15,2.0,2.1,58900.0],["2001-08-13",2.05,2.1,2.05,2.05,27900.0],["2001-08-14",2.05,2.19,2.05,2.12,31100.0],["2001-08-15",2.06,2.25,2.0,2.22,31500.0],["2001-08-16",2.23,2.25,2.15,2.24,18500.0],["2001-08-17",2.14,2.19,2.08,2.09,15400.0],["2001-08-20",2.06,2.18,2.0,2.13,71600.0],["2001-08-21",2.13,2.25,2.08,2.19,39200.0],["2001-08-22",2.09,2.25,2.0,2.17,50900.0],["2001-08-23",2.22,2.3,2.2,2.21,14700.0],["2001-08-24",2.25,2.38,2.09,2.28,26200.0],["2001-08-27",2.33,2.48,2.26,2.48,16700.0],["2001-08-28",2.4,2.57,2.2,2.45,1705400.0],["2001-08-29",2.32,2.5,2.24,2.3,95700.0],["2001-08-30",2.28,2.38,2.27,2.3,10700.0],["2001-08-31",2.26,2.35,2.25,2.25,46000.0],["2001-09-04",2.35,2.5,2.26,2.3,32800.0],["2001-09-05",2.73,2.75,2.4,2.57,740500.0],["2001-09-06",2.6,2.69,2.5,2.59,86200.0],["2001-09-07",2.6,2.62,2.4,2.53,84800.0],["2001-09-10",2.53,2.53,2.25,2.25,34700.0],["2001-09-17",2.26,2.38,2.18,2.27,72300.0],["2001-09-18",2.3,2.3,2.16,2.16,35100.0],["2001-09-19",2.16,2.16,2.0,2.04,125600.0],["2001-09-20",2.18,2.23,1.81,2.0,184600.0],["2001-09-21",1.91,2.15,1.86,2.03,57700.0],["2001-09-24",2.05,2.3,1.83,2.05,43600.0],["2001-09-25",2.16,2.16,1.91,2.05,44000.0],["2001-09-26",1.91,1.98,1.91,1.95,35200.0],["2001-09-27",1.92,1.98,1.91,1.98,50700.0],["2001-09-28",1.91,1.98,1.91,1.94,26400.0],["2001-10-01",1.98,2.05,1.9,1.9,17500.0],["2001-10-02",1.98,2.0,1.85,2.0,32500.0],["2001-10-03",2.0,2.0,1.9,2.0,25000.0],["2001-10-04",2.01,2.05,1.98,2.0,19000.0],["2001-10-05",2.06,2.09,1.98,2.07,22600.0],["2001-10-08",2.0,2.14,1.95,2.14,45400.0],["2001-10-09",2.14,2.7,2.08,2.62,140100.0],["2001-10-10",2.75,2.75,2.3,2.48,73900.0],["2001-10-11",2.45,2.45,2.12,2.31,58400.0],["2001-10-12",2.27,2.57,2.17,2.55,63500.0],["2001-10-15",2.3,2.5,2.27,2.29,41700.0],["2001-10-16",2.26,2.43,2.23,2.28,56300.0],["2001-10-17",2.35,2.39,2.21,2.29,20300.0],["2001-10-18",2.2,2.26,2.15,2.2,41400.0],["2001-10-19",2.15,2.2,2.06,2.2,22900.0],["2001-10-22",2.1,2.4,2.07,2.18,66200.0],["2001-10-23",2.11,2.42,2.1,2.15,86000.0],["2001-10-24",2.07,2.35,2.07,2.32,55000.0],["2001-10-25",2.2,2.35,2.11,2.3,41700.0],["2001-10-26",2.3,2.48,2.15,2.48,60300.0],["2001-10-29",2.5,2.5,2.28,2.31,16500.0],["2001-10-30",2.39,2.5,2.28,2.43,23900.0],["2001-10-31",2.36,2.65,2.33,2.55,81000.0],["2001-11-01",2.6,2.64,2.2,2.43,143300.0],["2001-11-02",2.25,2.5,2.25,2.48,25000.0],["2001-11-05",2.51,2.55,2.46,2.55,154800.0],["2001-11-06",2.6,2.67,2.4,2.56,281800.0],["2001-11-07",2.54,3.13,2.52,2.9,415300.0],["2001-11-08",2.99,3.1,2.95,3.0,162800.0],["2001-11-09",3.06,3.06,2.8,2.92,59400.0],["2001-11-12",2.88,2.95,2.62,2.7,437000.0],["2001-11-13",2.71,2.94,2.68,2.81,41400.0],["2001-11-14",2.91,2.92,2.65,2.75,132100.0],["2001-11-15",2.65,2.75,2.64,2.66,31900.0],["2001-11-16",2.66,2.75,2.55,2.7,16300.0],["2001-11-19",2.51,2.78,2.51,2.72,52900.0],["2001-11-20",2.71,2.8,2.6,2.73,71700.0],["2001-11-21",2.7,2.8,2.6,2.61,26800.0],["2001-11-23",2.65,2.7,2.61,2.67,14800.0],["2001-11-26",2.67,2.75,2.51,2.65,58800.0],["2001-11-27",2.53,2.65,2.5,2.55,62600.0],["2001-11-28",2.51,2.65,2.5,2.54,30500.0],["2001-11-29",2.6,2.7,2.52,2.57,55000.0],["2001-11-30",2.45,2.58,2.35,2.41,76000.0],["2001-12-03",2.41,2.45,2.35,2.45,28000.0],["2001-12-04",2.4,2.45,2.35,2.45,26800.0],["2001-12-05",2.5,2.65,2.45,2.45,90600.0],["2001-12-06",2.45,2.6,2.42,2.55,86400.0],["2001-12-07",2.63,2.63,2.45,2.5,15800.0],["2001-12-10",2.5,2.6,2.5,2.52,13600.0],["2001-12-11",2.51,2.7,2.42,2.56,158300.0],["2001-12-12",2.5,2.6,2.5,2.6,36000.0],["2001-12-13",2.64,2.8,2.55,2.8,38500.0],["2001-12-14",2.71,2.9,2.7,2.7,32100.0],["2001-12-17",2.65,2.85,2.52,2.6,49100.0],["2001-12-18",2.6,2.7,2.5,2.5,55500.0],["2001-12-19",2.5,2.6,2.48,2.58,55100.0],["2001-12-20",2.52,2.6,2.45,2.49,72900.0],["2001-12-21",2.48,2.53,2.37,2.41,61600.0],["2001-12-24",2.3,2.5,2.3,2.49,25100.0],["2001-12-26",2.44,2.59,2.41,2.49,61600.0],["2001-12-27",2.47,2.6,2.4,2.53,85100.0],["2001-12-28",2.39,2.5,2.33,2.45,130800.0],["2001-12-31",2.45,2.74,2.26,2.43,223500.0],["2002-01-02",2.52,2.69,2.51,2.69,19100.0],["2002-01-03",2.66,2.7,2.6,2.64,82000.0],["2002-01-04",2.6,2.7,2.57,2.65,28900.0],["2002-01-07",2.5,2.69,2.44,2.56,43100.0],["2002-01-08",2.68,2.7,2.55,2.55,24400.0],["2002-01-09",2.68,2.68,2.46,2.54,29900.0],["2002-01-10",2.46,2.7,2.46,2.6,28700.0],["2002-01-11",2.69,2.7,2.51,2.51,5100.0],["2002-01-14",2.51,2.59,2.42,2.55,9400.0],["2002-01-15",2.5,2.55,2.35,2.4,55600.0],["2002-01-16",2.45,2.55,2.4,2.53,59400.0],["2002-01-17",2.47,2.54,2.41,2.44,18700.0],["2002-01-18",2.49,2.49,2.4,2.4,26300.0],["2002-01-22",2.43,2.5,2.36,2.38,44000.0],["2002-01-23",2.4,2.48,2.35,2.36,23700.0],["2002-01-24",2.36,2.55,2.3,2.32,63600.0],["2002-01-25",2.3,2.42,2.3,2.3,28000.0],["2002-01-28",2.29,2.61,2.29,2.61,64300.0],["2002-01-29",2.53,2.59,2.5,2.5,13800.0],["2002-01-30",2.58,2.65,2.46,2.65,34800.0],["2002-01-31",2.52,3.46,2.52,3.46,147000.0],["2002-02-01",3.05,3.25,2.8,3.1,459700.0],["2002-02-04",3.0,3.27,2.9,3.0,65900.0],["2002-02-05",3.1,3.1,2.9,3.0,149300.0],["2002-02-06",3.02,3.2,3.02,3.05,84800.0],["2002-02-07",3.04,3.05,2.91,2.95,46600.0],["2002-02-08",2.95,3.09,2.94,3.06,70600.0],["2002-02-11",3.09,3.15,3.02,3.09,71100.0],["2002-02-12",3.08,3.15,3.08,3.15,64200.0],["2002-02-13",3.08,3.33,3.08,3.14,487100.0],["2002-02-14",3.21,3.5,3.0,3.0,188400.0],["2002-02-15",3.15,3.25,3.0,3.05,149000.0],["2002-02-19",3.06,3.15,2.85,2.85,72200.0],["2002-02-20",2.9,3.2,2.84,3.04,108000.0],["2002-02-21",2.96,3.2,2.91,2.95,120800.0],["2002-02-22",3.0,3.1,2.9,2.9,40600.0],["2002-02-25",2.85,3.26,2.8,3.05,104000.0],["2002-02-26",2.87,3.1,2.87,2.9,31800.0],["2002-02-27",2.94,2.98,2.82,2.94,58800.0],["2002-02-28",2.82,3.15,2.71,2.88,29400.0],["2002-03-01",2.86,3.0,2.81,2.9,34900.0],["2002-03-04",2.86,3.0,2.75,2.83,39300.0],["2002-03-05",2.83,2.95,2.83,2.85,50500.0],["2002-03-06",2.98,2.98,2.8,2.9,31600.0],["2002-03-07",2.81,2.9,2.8,2.9,42800.0],["2002-03-08",2.87,3.15,2.87,3.01,63500.0],["2002-03-11",3.0,3.2,2.95,3.17,139400.0],["2002-03-12",3.2,3.49,3.16,3.47,189900.0],["2002-03-13",3.45,3.89,3.4,3.78,307500.0],["2002-03-14",3.87,4.25,3.74,3.99,366200.0],["2002-03-15",4.1,4.14,3.81,3.98,100100.0],["2002-03-18",4.0,4.0,3.6,3.7,150100.0],["2002-03-19",3.69,3.9,3.57,3.69,79900.0],["2002-03-20",3.66,3.83,3.66,3.8,66100.0],["2002-03-21",3.72,4.09,3.72,3.92,129100.0],["2002-03-22",3.96,4.5,3.9,4.35,523800.0],["2002-03-25",4.25,4.49,4.05,4.38,182100.0],["2002-03-26",4.42,4.42,3.93,4.1,284000.0],["2002-03-27",4.05,4.06,3.75,3.8,342700.0],["2002-03-28",3.7,4.0,3.7,3.75,73000.0],["2002-04-01",3.7,3.95,3.65,3.91,65400.0],["2002-04-02",3.77,3.95,3.68,3.95,77000.0],["2002-04-03",3.85,3.95,3.65,3.86,118800.0],["2002-04-04",3.7,3.8,3.6,3.7,42800.0],["2002-04-05",3.65,4.22,3.65,3.85,1148100.0],["2002-04-08",3.89,3.95,3.44,3.61,169800.0],["2002-04-09",3.79,3.8,3.2,3.23,227800.0],["2002-04-10",3.25,3.35,3.0,3.06,251700.0],["2002-04-11",3.06,3.3,3.01,3.24,193100.0],["2002-04-12",3.27,3.35,3.11,3.32,82500.0],["2002-04-15",3.33,3.4,3.12,3.24,73200.0],["2002-04-16",3.26,3.45,3.22,3.29,73700.0],["2002-04-17",3.36,3.39,3.15,3.15,99300.0],["2002-04-18",3.21,3.4,3.14,3.27,69800.0],["2002-04-19",3.22,3.32,3.1,3.1,58200.0],["2002-04-22",3.15,3.16,3.05,3.14,44200.0],["2002-04-23",3.14,3.16,2.88,3.04,82800.0],["2002-04-24",2.97,3.09,2.97,3.06,41000.0],["2002-04-25",3.08,3.12,2.89,2.97,73000.0],["2002-04-26",2.95,3.08,2.75,2.95,96600.0],["2002-04-29",2.82,2.95,2.75,2.77,44100.0],["2002-04-30",2.76,2.94,2.72,2.94,56600.0],["2002-05-01",2.97,3.01,2.91,2.99,59300.0],["2002-05-02",2.99,2.99,2.88,2.88,16700.0],["2002-05-03",2.88,2.99,2.81,2.95,65200.0],["2002-05-06",2.93,2.93,2.81,2.83,44800.0],["2002-05-07",2.81,2.84,2.45,2.7,128700.0],["2002-05-08",2.7,2.71,2.36,2.62,224000.0],["2002-05-09",2.47,2.7,2.46,2.6,38100.0],["2002-05-10",2.7,2.7,2.52,2.6,33100.0],["2002-05-13",2.62,2.7,2.5,2.5,55100.0],["2002-05-14",2.65,2.75,2.47,2.59,59600.0],["2002-05-15",2.56,2.65,2.51,2.52,26000.0],["2002-05-16",2.52,2.65,2.46,2.5,19900.0],["2002-05-17",2.5,2.67,2.47,2.67,26200.0],["2002-05-20",2.65,2.72,2.5,2.51,37000.0],["2002-05-21",2.51,2.75,2.4,2.61,89800.0],["2002-05-22",2.63,2.64,2.46,2.55,26200.0],["2002-05-23",2.52,2.6,2.45,2.49,31900.0],["2002-05-24",2.67,2.95,2.5,2.82,51400.0],["2002-05-28",2.82,3.14,2.58,2.75,153400.0],["2002-05-29",2.88,3.1,2.82,2.82,94200.0],["2002-05-30",2.82,2.9,2.79,2.9,18000.0],["2002-05-31",2.85,3.12,2.85,3.12,49500.0],["2002-06-03",2.97,3.05,2.7,2.7,75800.0],["2002-06-04",2.7,2.85,2.6,2.69,71100.0],["2002-06-05",2.6,2.69,2.49,2.49,109700.0],["2002-06-06",2.49,2.62,2.49,2.49,26300.0],["2002-06-07",2.49,2.67,2.45,2.57,69700.0],["2002-06-10",2.5,2.51,2.39,2.47,55600.0],["2002-06-11",2.48,2.69,2.3,2.3,68000.0],["2002-06-12",2.3,2.45,2.26,2.3,23200.0],["2002-06-13",2.31,2.55,2.2,2.2,67300.0],["2002-06-14",2.2,2.3,2.15,2.15,85400.0],["2002-06-17",2.17,2.3,2.13,2.22,132800.0],["2002-06-18",2.21,2.47,2.12,2.46,79700.0],["2002-06-19",2.45,2.65,2.45,2.6,50900.0],["2002-06-20",2.61,2.73,2.45,2.5,53700.0],["2002-06-21",2.42,2.48,2.33,2.33,43900.0],["2002-06-24",2.3,2.38,2.28,2.3,55300.0],["2002-06-25",2.29,2.29,2.15,2.15,106200.0],["2002-06-26",2.18,2.27,2.1,2.27,105700.0],["2002-06-27",2.21,2.3,2.1,2.11,74100.0],["2002-06-28",2.12,2.34,2.11,2.26,45500.0],["2002-07-01",2.32,2.32,2.15,2.16,40200.0],["2002-07-02",2.25,2.25,2.11,2.2,53000.0],["2002-07-03",2.18,2.22,2.1,2.14,148100.0],["2002-07-05",2.13,2.45,2.12,2.43,24900.0],["2002-07-08",2.44,2.6,2.29,2.37,60000.0],["2002-07-09",2.36,2.44,2.3,2.38,27600.0],["2002-07-10",2.3,2.38,2.14,2.15,74900.0],["2002-07-11",2.15,2.3,2.1,2.3,30400.0],["2002-07-12",2.25,2.25,2.1,2.17,37000.0],["2002-07-15",2.16,2.24,2.05,2.14,102000.0],["2002-07-16",2.08,2.24,2.05,2.2,108800.0],["2002-07-17",2.15,2.25,2.15,2.24,329800.0],["2002-07-18",2.19,2.27,2.07,2.23,791200.0],["2002-07-19",2.15,2.21,2.15,2.15,115900.0],["2002-07-22",2.12,2.19,2.12,2.18,119800.0],["2002-07-23",2.12,2.19,2.1,2.11,52500.0],["2002-07-24",2.15,2.32,2.05,2.32,128600.0],["2002-07-25",2.15,2.36,2.15,2.3,53000.0],["2002-07-26",2.21,2.35,2.21,2.29,62000.0],["2002-07-29",2.4,2.5,2.3,2.5,92500.0],["2002-07-30",2.46,2.64,2.4,2.6,43100.0],["2002-07-31",2.65,2.95,2.5,2.81,162800.0],["2002-08-01",2.85,2.85,2.65,2.73,78100.0],["2002-08-02",2.82,2.82,2.4,2.4,66300.0],["2002-08-05",2.41,2.55,2.4,2.53,20800.0],["2002-08-06",2.65,2.67,2.53,2.53,22700.0],["2002-08-07",2.6,2.79,2.48,2.74,26500.0],["2002-08-08",2.75,2.79,2.61,2.65,21000.0],["2002-08-09",2.73,2.8,2.61,2.69,13300.0],["2002-08-12",2.72,2.72,2.43,2.52,30600.0],["2002-08-13",2.69,2.69,2.55,2.64,11700.0],["2002-08-14",2.55,2.65,2.52,2.65,2500.0],["2002-08-15",2.57,2.7,2.57,2.62,4100.0],["2002-08-16",2.51,2.7,2.5,2.6,30000.0],["2002-08-19",2.54,2.7,2.5,2.57,24600.0],["2002-08-20",2.69,2.75,2.61,2.7,53100.0],["2002-08-21",2.75,2.75,2.6,2.6,21400.0],["2002-08-22",2.75,2.75,2.6,2.61,114800.0],["2002-08-23",2.59,2.64,2.55,2.64,112500.0],["2002-08-26",2.65,2.7,2.6,2.63,27400.0],["2002-08-27",2.65,2.66,2.58,2.59,37900.0],["2002-08-28",2.61,2.61,2.55,2.59,56000.0],["2002-08-29",2.55,2.75,2.26,2.75,84300.0],["2002-08-30",2.7,2.7,2.55,2.63,34400.0],["2002-09-03",2.61,2.68,2.5,2.5,13400.0],["2002-09-04",2.6,2.6,2.51,2.59,14000.0],["2002-09-05",2.51,2.55,2.3,2.53,46200.0],["2002-09-06",2.46,2.53,2.38,2.44,108000.0],["2002-09-09",2.45,2.54,2.38,2.4,17100.0],["2002-09-10",2.38,2.38,2.26,2.32,27300.0],["2002-09-11",2.33,2.49,2.32,2.32,11900.0],["2002-09-12",2.5,2.53,2.35,2.48,18300.0],["2002-09-13",2.39,2.55,2.38,2.52,65600.0],["2002-09-16",2.52,2.55,2.46,2.47,7800.0],["2002-09-17",2.47,2.51,2.4,2.4,29400.0],["2002-09-18",2.4,2.43,2.3,2.36,45900.0],["2002-09-19",2.3,2.35,2.21,2.27,44100.0],["2002-09-20",2.25,2.3,2.25,2.25,10900.0],["2002-09-23",2.25,2.52,2.21,2.32,110100.0],["2002-09-24",2.36,2.45,2.25,2.29,28200.0],["2002-09-25",2.28,2.36,2.28,2.35,20900.0],["2002-09-26",2.26,2.52,2.25,2.25,46400.0],["2002-09-27",2.4,2.4,2.3,2.31,10800.0],["2002-09-30",2.31,2.32,2.22,2.25,53100.0],["2002-10-01",2.37,2.37,2.25,2.3,41600.0],["2002-10-02",2.27,2.37,2.25,2.37,60900.0],["2002-10-03",2.37,2.4,2.3,2.31,31100.0],["2002-10-04",2.44,2.44,2.25,2.39,19700.0],["2002-10-07",2.3,2.45,2.3,2.37,15800.0],["2002-10-08",2.46,2.5,2.32,2.5,17900.0],["2002-10-09",2.4,2.43,2.3,2.3,115700.0],["2002-10-10",2.27,2.39,2.25,2.35,43400.0],["2002-10-11",2.36,2.45,2.35,2.44,29100.0],["2002-10-14",2.37,2.49,2.37,2.47,4100.0],["2002-10-15",2.45,2.58,2.42,2.43,14700.0],["2002-10-16",2.38,2.6,2.35,2.6,37100.0],["2002-10-17",2.47,2.63,2.43,2.52,13800.0],["2002-10-18",2.52,2.68,2.4,2.65,45200.0],["2002-10-21",2.65,2.89,2.65,2.79,215400.0],["2002-10-22",2.74,2.74,2.55,2.66,67100.0],["2002-10-23",2.65,2.73,2.56,2.69,13600.0],["2002-10-24",2.69,2.98,2.65,2.98,24600.0],["2002-10-25",3.0,3.07,2.83,3.0,51500.0],["2002-10-28",3.09,3.09,2.89,2.9,35500.0],["2002-10-29",2.91,3.0,2.85,2.95,31400.0],["2002-10-30",2.98,3.15,2.95,3.08,31800.0],["2002-10-31",3.08,3.25,3.01,3.25,94200.0],["2002-11-01",3.29,3.29,3.06,3.15,107400.0],["2002-11-04",3.23,3.38,3.02,3.17,367700.0],["2002-11-05",3.2,3.34,3.01,3.21,66000.0],["2002-11-06",3.18,3.28,3.11,3.15,141000.0],["2002-11-07",3.08,3.44,3.08,3.34,122100.0],["2002-11-08",3.4,3.73,3.33,3.48,91000.0],["2002-11-11",3.49,3.52,3.19,3.28,59300.0],["2002-11-12",3.28,3.53,3.22,3.3,82900.0],["2002-11-13",3.26,3.4,3.17,3.2,126400.0],["2002-11-14",3.34,3.4,3.26,3.32,18600.0],["2002-11-15",3.34,3.34,3.23,3.27,29800.0],["2002-11-18",3.24,3.32,3.2,3.21,18400.0],["2002-11-19",3.3,3.31,3.14,3.27,37000.0],["2002-11-20",3.23,3.29,3.16,3.23,15900.0],["2002-11-21",3.28,3.29,2.8,3.15,96900.0],["2002-11-22",3.16,3.18,3.0,3.16,31900.0],["2002-11-25",3.15,3.16,2.85,2.9,95100.0],["2002-11-26",3.07,3.08,2.85,3.05,26300.0],["2002-11-27",3.05,3.05,2.9,2.97,17000.0],["2002-11-29",2.95,3.05,2.95,3.0,23600.0],["2002-12-02",3.05,3.05,2.88,2.95,27000.0],["2002-12-03",2.91,3.04,2.9,2.98,13900.0],["2002-12-04",2.93,3.02,2.87,2.96,24900.0],["2002-12-05",2.95,2.95,2.9,2.9,6400.0],["2002-12-06",2.93,2.94,2.81,2.83,47300.0],["2002-12-09",2.81,2.88,2.81,2.87,44600.0],["2002-12-10",2.85,2.89,2.75,2.89,13200.0],["2002-12-11",2.76,2.9,2.76,2.85,18300.0],["2002-12-12",2.84,3.03,2.81,3.02,37100.0],["2002-12-13",3.02,3.05,2.97,3.02,18800.0],["2002-12-16",3.0,3.1,2.96,3.01,12300.0],["2002-12-17",3.0,3.05,2.9,2.99,11900.0],["2002-12-18",3.0,3.05,2.65,2.88,55200.0],["2002-12-19",2.75,2.95,2.75,2.79,9200.0],["2002-12-20",2.9,2.94,2.8,2.86,10800.0],["2002-12-23",2.77,2.84,2.65,2.74,23900.0],["2002-12-24",2.74,3.1,2.67,2.72,48600.0],["2002-12-26",2.72,3.0,2.65,2.7,34300.0],["2002-12-27",2.66,2.8,2.66,2.7,28000.0],["2002-12-30",2.68,2.78,2.65,2.76,27000.0],["2002-12-31",2.72,3.1,2.66,3.04,62700.0],["2003-01-02",2.86,2.97,2.75,2.97,52300.0],["2003-01-03",2.92,2.95,2.73,2.78,102000.0],["2003-01-06",2.73,2.95,2.73,2.9,43400.0],["2003-01-07",2.94,3.1,2.9,3.05,48000.0],["2003-01-08",3.08,3.08,3.0,3.03,22600.0],["2003-01-09",3.08,3.17,2.88,2.98,32000.0],["2003-01-10",2.88,3.06,2.88,2.93,28900.0],["2003-01-13",2.9,2.94,2.8,2.89,50600.0],["2003-01-14",2.89,3.09,2.88,3.09,52400.0],["2003-01-15",3.04,3.12,3.0,3.0,41600.0],["2003-01-16",2.86,3.02,2.82,2.87,52800.0],["2003-01-17",2.99,2.99,2.76,2.76,21900.0],["2003-01-21",2.86,2.86,2.76,2.78,9500.0],["2003-01-22",2.76,2.99,2.76,2.87,55300.0],["2003-01-23",2.99,2.99,2.86,2.9,28800.0],["2003-01-24",2.9,2.99,2.9,2.91,11900.0],["2003-01-27",3.0,3.0,2.9,2.9,14400.0],["2003-01-28",2.92,2.95,2.9,2.91,3500.0],["2003-01-29",2.91,2.97,2.84,2.87,17900.0],["2003-01-30",2.87,2.95,2.87,2.9,18900.0],["2003-01-31",2.9,3.05,2.87,3.0,292900.0],["2003-02-03",3.03,3.13,3.0,3.09,51200.0],["2003-02-04",3.15,3.16,2.87,2.9,70000.0],["2003-02-05",3.0,3.05,2.92,2.97,36400.0],["2003-02-06",2.93,3.0,2.88,2.92,37600.0],["2003-02-07",2.92,2.92,2.89,2.89,71300.0],["2003-02-10",2.89,3.05,2.89,2.9,30200.0],["2003-02-11",2.97,3.24,2.97,3.07,147700.0],["2003-02-12",3.14,3.15,2.97,3.04,48400.0],["2003-02-13",3.24,3.25,3.06,3.07,115600.0],["2003-02-14",3.12,3.2,2.93,3.2,41300.0],["2003-02-18",3.2,3.25,2.92,3.25,32000.0],["2003-02-19",3.09,3.1,3.02,3.1,26600.0],["2003-02-20",3.1,3.24,3.03,3.24,15000.0],["2003-02-21",3.13,3.3,3.1,3.3,28100.0],["2003-02-24",3.3,3.34,3.2,3.29,18300.0],["2003-02-25",3.21,3.3,3.21,3.21,28400.0],["2003-02-26",3.2,3.29,3.05,3.29,20300.0],["2003-02-27",3.18,3.45,3.18,3.45,47700.0],["2003-02-28",3.28,3.47,3.28,3.47,26000.0],["2003-03-03",3.35,3.47,3.1,3.47,32000.0],["2003-03-04",3.33,3.75,3.33,3.48,66200.0],["2003-03-05",3.56,3.68,3.51,3.56,61100.0],["2003-03-06",3.5,3.61,3.45,3.57,36400.0],["2003-03-07",3.55,3.61,3.48,3.5,35400.0],["2003-03-10",3.5,3.59,3.46,3.58,25800.0],["2003-03-11",3.59,3.59,3.4,3.49,31300.0],["2003-03-12",3.49,3.49,3.37,3.47,21600.0],["2003-03-13",3.47,3.5,3.42,3.46,8600.0],["2003-03-14",3.49,3.49,3.35,3.45,25700.0],["2003-03-17",3.45,3.45,3.38,3.38,13900.0],["2003-03-18",3.5,3.6,3.38,3.53,43200.0],["2003-03-19",3.52,3.6,3.45,3.51,52600.0],["2003-03-20",3.57,3.62,3.46,3.62,15400.0],["2003-03-21",3.63,3.68,3.53,3.65,34200.0],["2003-03-24",3.7,3.75,3.62,3.7,36100.0],["2003-03-25",3.62,3.95,3.62,3.94,140800.0],["2003-03-26",3.95,4.12,3.77,4.0,115000.0],["2003-03-27",4.07,4.24,3.96,4.15,138700.0],["2003-03-28",4.18,4.72,4.04,4.59,297900.0],["2003-03-31",4.59,5.0,4.47,4.67,1796200.0],["2003-04-01",4.74,5.0,4.54,4.75,245300.0],["2003-04-02",4.84,4.9,4.6,4.79,279700.0],["2003-04-03",4.61,4.81,4.31,4.55,229200.0],["2003-04-04",4.4,4.55,3.91,4.39,180600.0],["2003-04-07",4.35,4.6,4.23,4.5,184900.0],["2003-04-08",4.38,4.59,4.38,4.5,279100.0],["2003-04-09",4.6,4.68,4.45,4.51,167500.0],["2003-04-10",4.62,4.62,4.42,4.53,184100.0],["2003-04-11",4.45,4.54,4.45,4.53,97800.0],["2003-04-14",4.52,4.9,4.52,4.8,223200.0],["2003-04-15",4.9,5.35,4.89,5.25,660700.0],["2003-04-16",5.0,5.25,5.0,5.2,142100.0],["2003-04-17",5.11,5.5,5.05,5.47,741800.0],["2003-04-21",5.5,5.7,5.4,5.59,277900.0],["2003-04-22",5.83,5.84,5.31,5.52,316400.0],["2003-04-23",5.53,5.84,5.31,5.51,312500.0],["2003-04-24",5.5,6.12,5.3,6.04,325600.0],["2003-04-25",6.02,6.05,5.6,5.68,184200.0],["2003-04-28",5.68,6.08,5.68,6.0,220100.0],["2003-04-29",6.0,6.09,5.82,5.84,183500.0],["2003-04-30",5.82,6.25,5.82,6.25,269200.0],["2003-05-01",6.11,6.29,6.01,6.29,181000.0],["2003-05-02",6.09,6.5,5.77,6.22,494400.0],["2003-05-05",6.16,6.24,5.78,5.97,171800.0],["2003-05-06",5.83,5.94,5.72,5.91,149800.0],["2003-05-07",5.75,5.91,5.3,5.55,237500.0],["2003-05-08",5.5,5.66,5.35,5.38,346000.0],["2003-05-09",5.26,5.95,5.16,5.89,180400.0],["2003-05-12",5.89,6.04,5.78,6.0,383300.0],["2003-05-13",6.01,6.12,5.6,5.84,272900.0],["2003-05-14",5.84,6.05,5.75,5.97,375200.0],["2003-05-15",6.02,6.09,5.71,5.75,218800.0],["2003-05-16",5.65,6.05,5.5,5.53,1010900.0],["2003-05-19",5.48,5.83,5.47,5.75,188300.0],["2003-05-20",5.9,5.95,5.5,5.61,503900.0],["2003-05-21",5.6,5.7,5.41,5.51,343000.0],["2003-05-22",5.6,6.44,5.46,5.88,970700.0],["2003-05-23",6.08,6.42,6.0,6.34,561100.0],["2003-05-27",6.24,6.4,6.1,6.4,431200.0],["2003-05-28",6.42,6.96,6.4,6.64,532500.0],["2003-05-29",6.7,6.7,6.31,6.65,280400.0],["2003-05-30",6.69,6.8,6.25,6.42,160900.0],["2003-06-02",6.47,6.8,5.98,6.26,313700.0],["2003-06-03",6.22,6.29,5.9,6.06,153000.0],["2003-06-04",6.0,6.2,6.0,6.12,151100.0],["2003-06-05",6.49,6.5,6.0,6.11,274900.0],["2003-06-06",6.05,6.5,5.65,6.01,310400.0],["2003-06-09",6.0,6.11,5.51,5.8,134600.0],["2003-06-10",5.85,6.03,5.75,5.92,316600.0],["2003-06-11",6.0,6.19,5.81,6.1,428100.0],["2003-06-12",6.05,6.51,6.05,6.5,272800.0],["2003-06-13",6.59,6.7,6.2,6.43,347300.0],["2003-06-16",6.26,6.49,6.25,6.44,258600.0],["2003-06-17",6.45,6.45,6.25,6.26,125300.0],["2003-06-18",6.43,6.49,6.25,6.3,247100.0],["2003-06-19",6.35,6.42,5.82,5.93,255200.0],["2003-06-20",5.8,5.9,5.7,5.9,101900.0],["2003-06-23",5.75,5.85,4.92,5.23,528300.0],["2003-06-24",4.9,5.34,4.9,5.26,340600.0],["2003-06-25",5.25,5.39,5.11,5.31,179700.0],["2003-06-26",5.31,5.31,5.07,5.09,225700.0],["2003-06-27",5.1,5.17,4.75,5.03,299100.0],["2003-06-30",5.08,5.2,4.75,5.09,1146400.0],["2003-07-01",5.09,5.1,4.67,4.84,276600.0],["2003-07-02",4.9,4.95,4.56,4.64,230500.0],["2003-07-03",4.63,5.07,4.63,4.95,151400.0],["2003-07-07",5.1,5.67,4.9,5.52,519100.0],["2003-07-08",5.68,5.69,5.31,5.45,233600.0],["2003-07-09",5.5,6.26,5.36,6.2,1309000.0],["2003-07-10",6.05,6.42,5.97,6.15,448200.0],["2003-07-11",6.24,6.29,6.03,6.25,504000.0],["2003-07-14",6.29,6.39,6.1,6.24,230600.0],["2003-07-15",6.35,6.35,5.95,6.32,190000.0],["2003-07-16",6.28,7.0,6.08,6.96,2119900.0],["2003-07-17",6.71,7.46,6.46,6.5,773400.0],["2003-07-18",6.59,6.85,6.27,6.66,234800.0],["2003-07-21",6.53,6.78,6.46,6.66,142800.0],["2003-07-22",6.7,6.88,6.6,6.86,144500.0],["2003-07-23",6.87,6.9,6.44,6.81,120000.0],["2003-07-24",6.85,6.86,6.4,6.53,107000.0],["2003-07-25",6.32,6.86,6.32,6.81,134300.0],["2003-07-28",6.84,7.3,6.8,7.1,484200.0],["2003-07-29",7.1,7.5,6.95,7.43,404300.0],["2003-07-30",7.35,7.7,7.14,7.23,564000.0],["2003-07-31",7.3,7.7,7.22,7.44,400000.0],["2003-08-01",7.49,7.49,7.0,7.06,420100.0],["2003-08-04",7.0,7.32,6.75,7.03,232400.0],["2003-08-05",7.08,7.12,6.56,6.6,197700.0],["2003-08-06",6.8,6.8,6.23,6.4,270500.0],["2003-08-07",6.13,6.8,6.09,6.79,152600.0],["2003-08-08",6.8,6.84,6.45,6.75,64800.0],["2003-08-11",6.6,6.87,6.5,6.85,68900.0],["2003-08-12",6.89,6.93,6.71,6.93,63500.0],["2003-08-13",6.86,6.94,6.76,6.89,42000.0],["2003-08-14",6.85,6.95,6.66,6.73,74800.0],["2003-08-15",6.78,6.93,6.68,6.8,27200.0],["2003-08-18",6.89,6.97,6.75,6.87,73500.0],["2003-08-19",6.93,6.95,6.69,6.84,116100.0],["2003-08-20",6.7,6.9,6.65,6.65,47600.0],["2003-08-21",6.7,6.9,6.67,6.9,83400.0],["2003-08-22",6.82,6.95,6.7,6.88,96300.0],["2003-08-25",7.28,7.29,6.96,7.09,380700.0],["2003-08-26",7.05,7.1,6.91,7.01,126900.0],["2003-08-27",7.1,7.3,6.95,7.28,209600.0],["2003-08-28",7.31,7.41,7.22,7.34,171300.0],["2003-08-29",7.53,7.53,7.12,7.47,172400.0],["2003-09-02",7.47,7.84,7.2,7.82,379100.0],["2003-09-03",7.99,8.35,7.55,8.01,538600.0],["2003-09-04",8.42,8.47,8.02,8.17,412500.0],["2003-09-05",8.06,8.39,7.97,8.2,303500.0],["2003-09-08",8.35,8.45,8.1,8.14,213400.0],["2003-09-09",8.1,8.2,7.84,7.84,292500.0],["2003-09-10",7.96,7.96,7.45,7.56,186800.0],["2003-09-11",7.71,7.79,7.6,7.79,103300.0],["2003-09-12",7.85,7.9,7.6,7.9,118500.0],["2003-09-15",7.9,8.09,7.8,7.98,191400.0],["2003-09-16",8.07,8.29,8.0,8.26,726900.0],["2003-09-17",6.47,6.75,6.45,6.66,5453900.0],["2003-09-18",6.78,6.92,6.54,6.64,1410900.0],["2003-09-19",6.65,6.81,6.5,6.52,615800.0],["2003-09-22",6.55,6.63,6.19,6.25,496500.0],["2003-09-23",6.3,6.6,6.17,6.5,664300.0],["2003-09-24",6.63,6.63,6.02,6.1,565500.0],["2003-09-25",6.21,6.21,5.52,5.61,757000.0],["2003-09-26",5.64,5.69,5.35,5.46,406800.0],["2003-09-29",5.31,5.6,5.05,5.57,449400.0],["2003-09-30",5.58,5.61,5.24,5.39,463800.0],["2003-10-01",5.4,5.55,5.1,5.5,376600.0],["2003-10-02",5.57,5.85,5.41,5.78,315000.0],["2003-10-03",5.85,5.94,5.55,5.6,445600.0],["2003-10-06",5.77,5.8,5.62,5.75,123600.0],["2003-10-07",5.73,6.06,5.73,5.96,372000.0],["2003-10-08",6.03,6.08,5.83,5.86,157300.0],["2003-10-09",5.86,6.0,5.8,5.95,391800.0],["2003-10-10",5.97,5.98,5.75,5.94,96200.0],["2003-10-13",5.96,6.1,5.85,5.99,91600.0],["2003-10-14",6.03,6.05,5.95,6.03,162700.0],["2003-10-15",6.05,6.05,5.95,6.0,57700.0],["2003-10-16",5.9,6.01,5.81,5.89,131400.0],["2003-10-17",5.86,5.9,5.46,5.52,167900.0],["2003-10-20",5.5,5.62,5.25,5.26,257600.0],["2003-10-21",5.27,5.28,5.1,5.14,250800.0],["2003-10-22",5.14,5.21,5.0,5.17,416100.0],["2003-10-23",5.15,5.17,4.9,4.96,262600.0],["2003-10-24",5.01,5.38,4.93,5.12,349500.0],["2003-10-27",5.0,5.24,4.95,5.03,165600.0],["2003-10-28",4.99,5.14,4.95,4.96,190900.0],["2003-10-29",5.04,5.04,4.9,5.01,119700.0],["2003-10-30",5.09,5.32,5.0,5.2,515200.0],["2003-10-31",5.24,5.35,5.05,5.09,237400.0],["2003-11-03",5.01,5.17,4.94,4.97,186600.0],["2003-11-04",4.93,4.98,4.8,4.82,261000.0],["2003-11-05",4.8,4.85,4.45,4.5,463800.0],["2003-11-06",4.52,5.08,4.5,5.06,1362700.0],["2003-11-07",5.09,5.16,4.85,4.95,421500.0],["2003-11-10",4.95,5.03,4.83,4.99,561800.0],["2003-11-11",4.91,4.99,4.53,4.61,387600.0],["2003-11-12",4.65,4.68,4.33,4.55,499800.0],["2003-11-13",4.65,4.94,4.6,4.77,578300.0],["2003-11-14",4.76,5.0,4.7,4.83,559500.0],["2003-11-17",4.99,4.99,4.67,4.91,273800.0],["2003-11-18",4.96,5.11,4.8,4.91,436500.0],["2003-11-19",4.92,5.02,4.8,4.92,195400.0],["2003-11-20",4.91,4.98,4.8,4.86,215900.0],["2003-11-21",4.85,4.92,4.75,4.75,170700.0],["2003-11-24",4.75,4.95,4.75,4.85,451900.0],["2003-11-25",4.98,4.98,4.79,4.8,235300.0],["2003-11-26",4.8,4.89,4.55,4.8,278800.0],["2003-11-28",4.8,4.88,4.77,4.83,150900.0],["2003-12-01",4.85,4.89,4.71,4.85,219900.0],["2003-12-02",4.9,5.27,4.84,5.15,1080500.0],["2003-12-03",5.32,5.4,4.74,4.97,762700.0],["2003-12-04",5.14,5.2,4.97,5.0,1165400.0],["2003-12-05",5.01,5.29,4.9,5.05,1182000.0],["2003-12-08",5.06,5.11,4.9,5.0,577200.0],["2003-12-09",4.97,5.07,4.7,4.7,665500.0],["2003-12-10",4.8,4.89,4.65,4.7,338800.0],["2003-12-11",4.65,4.8,4.65,4.74,312700.0],["2003-12-12",4.8,4.86,4.58,4.78,577200.0],["2003-12-15",4.88,4.92,4.43,4.45,575000.0],["2003-12-16",4.35,4.5,3.84,4.05,1078000.0],["2003-12-17",4.1,4.2,3.96,4.08,647800.0],["2003-12-18",4.15,4.25,4.02,4.2,525400.0],["2003-12-19",4.24,4.39,4.14,4.37,608600.0],["2003-12-22",4.21,4.5,4.11,4.44,329200.0],["2003-12-23",4.5,4.5,4.09,4.14,514400.0],["2003-12-24",4.04,4.18,3.97,4.0,630900.0],["2003-12-26",4.0,4.09,3.99,4.06,354200.0],["2003-12-29",4.1,4.1,3.98,4.05,873600.0],["2003-12-30",4.28,4.56,4.0,4.2,1874000.0],["2003-12-31",4.34,4.58,4.18,4.37,1398400.0],["2004-01-02",4.58,4.58,4.11,4.16,1539800.0],["2004-01-05",2.36,2.58,2.15,2.39,12843800.0],["2004-01-06",2.45,2.62,2.41,2.58,4235200.0],["2004-01-07",2.57,2.58,2.45,2.5,2431600.0],["2004-01-08",2.52,2.54,2.45,2.47,1125400.0],["2004-01-09",2.45,2.48,2.38,2.45,1132400.0],["2004-01-12",2.43,2.48,2.37,2.43,954000.0],["2004-01-13",2.45,2.6,2.42,2.59,1596900.0],["2004-01-14",2.6,2.62,2.48,2.53,805900.0],["2004-01-15",2.5,2.53,2.46,2.48,467800.0],["2004-01-16",2.52,2.54,2.48,2.53,1060800.0],["2004-01-20",2.53,2.53,2.49,2.53,961400.0],["2004-01-21",2.58,3.15,2.57,3.14,3597500.0],["2004-01-22",3.17,3.35,3.03,3.15,2457400.0],["2004-01-23",3.18,3.19,2.95,3.13,1272000.0],["2004-01-26",3.19,3.19,3.08,3.18,632600.0],["2004-01-27",3.17,3.25,3.12,3.22,617600.0],["2004-01-28",3.17,3.25,3.0,3.14,717100.0],["2004-01-29",3.02,3.2,2.85,3.03,751400.0],["2004-01-30",2.97,3.33,2.9,3.33,1012300.0],["2004-02-02",3.25,3.56,3.22,3.5,1791800.0],["2004-02-03",3.5,3.95,3.35,3.55,4072600.0],["2004-02-04",3.55,3.55,3.1,3.2,1016300.0],["2004-02-05",3.21,3.25,3.15,3.22,444000.0],["2004-02-06",3.22,3.25,3.02,3.1,546600.0],["2004-02-09",3.1,3.15,3.02,3.03,266400.0],["2004-02-10",3.05,3.14,2.99,3.09,391800.0],["2004-02-11",3.12,3.26,3.08,3.22,273700.0],["2004-02-12",3.02,3.12,3.01,3.05,467300.0],["2004-02-13",3.06,3.11,2.91,2.96,338600.0],["2004-02-17",3.0,3.05,2.85,2.95,432200.0],["2004-02-18",3.15,3.31,2.91,3.05,883200.0],["2004-02-19",3.15,3.2,3.0,3.0,490600.0],["2004-02-20",3.05,3.13,3.0,3.01,242300.0],["2004-02-23",3.03,3.1,2.85,2.87,400200.0],["2004-02-24",2.85,2.95,2.85,2.86,235600.0],["2004-02-25",2.86,2.95,2.86,2.9,158500.0],["2004-02-26",2.85,2.94,2.85,2.88,113300.0],["2004-02-27",2.85,2.9,2.85,2.88,187200.0],["2004-03-01",2.9,2.94,2.81,2.83,201400.0],["2004-03-02",2.81,2.89,2.74,2.74,284000.0],["2004-03-03",2.7,2.86,2.69,2.78,156600.0],["2004-03-04",2.78,2.95,2.76,2.94,251300.0],["2004-03-05",2.94,2.94,2.85,2.85,125500.0],["2004-03-08",2.8,3.08,2.8,3.04,297000.0],["2004-03-09",3.17,3.38,3.11,3.28,1648200.0],["2004-03-10",3.29,3.32,3.07,3.1,553700.0],["2004-03-11",3.11,3.29,3.08,3.08,543300.0],["2004-03-12",3.2,3.2,3.05,3.18,265300.0],["2004-03-15",3.19,3.19,2.96,2.99,252800.0],["2004-03-16",2.97,3.12,2.76,2.94,266600.0],["2004-03-17",2.86,2.98,2.83,2.92,228700.0],["2004-03-18",2.87,2.98,2.83,2.9,144300.0],["2004-03-19",2.97,3.0,2.85,2.86,137200.0],["2004-03-22",2.8,2.87,2.71,2.81,234900.0],["2004-03-23",2.75,2.87,2.75,2.78,160600.0],["2004-03-24",2.76,2.85,2.69,2.74,138300.0],["2004-03-25",2.74,2.98,2.7,2.98,177100.0],["2004-03-26",2.86,2.97,2.82,2.85,120600.0],["2004-03-29",2.78,3.1,2.78,3.03,329600.0],["2004-03-30",3.07,3.13,2.95,3.01,401300.0],["2004-03-31",3.08,3.13,2.99,3.03,146800.0],["2004-04-01",2.95,3.06,2.9,3.05,237000.0],["2004-04-02",2.84,3.13,2.84,3.12,499000.0],["2004-04-05",3.05,3.4,3.05,3.35,794700.0],["2004-04-06",3.36,3.44,3.25,3.34,422700.0],["2004-04-07",3.2,3.46,3.2,3.44,355900.0],["2004-04-08",3.38,3.52,3.28,3.4,740900.0],["2004-04-12",3.3,3.5,3.16,3.2,291700.0],["2004-04-13",3.29,3.29,3.02,3.05,186900.0],["2004-04-14",2.92,3.12,2.92,3.0,256500.0],["2004-04-15",3.07,3.08,2.91,2.93,144500.0],["2004-04-16",2.97,3.01,2.9,2.99,122400.0],["2004-04-19",2.92,3.14,2.92,3.14,136200.0],["2004-04-20",3.17,3.19,2.95,2.95,166700.0],["2004-04-21",3.0,3.05,2.93,3.01,145000.0],["2004-04-22",3.05,3.17,2.95,3.06,272200.0],["2004-04-23",3.09,3.16,3.04,3.15,243400.0],["2004-04-26",3.1,3.4,3.05,3.31,364800.0],["2004-04-27",3.32,3.4,3.11,3.4,333000.0],["2004-04-28",3.21,3.29,3.07,3.07,213600.0],["2004-04-29",3.14,3.4,3.0,3.02,462300.0],["2004-04-30",3.06,3.08,2.9,3.05,252300.0],["2004-05-03",2.9,3.0,2.85,2.9,192500.0],["2004-05-04",2.94,2.98,2.85,2.9,150000.0],["2004-05-05",3.05,3.49,3.0,3.31,1210100.0],["2004-05-06",3.14,3.3,3.0,3.15,301500.0],["2004-05-07",3.0,3.19,3.0,3.07,144800.0],["2004-05-10",3.02,3.1,2.85,2.88,352900.0],["2004-05-11",2.91,3.02,2.85,2.89,177200.0],["2004-05-12",2.85,2.91,2.7,2.9,262300.0],["2004-05-13",3.09,3.1,2.81,2.82,185300.0],["2004-05-14",2.77,2.9,2.73,2.75,129700.0],["2004-05-17",2.69,2.74,2.6,2.63,279200.0],["2004-05-18",2.83,2.83,2.61,2.61,205400.0],["2004-05-19",2.74,2.77,2.58,2.61,300600.0],["2004-05-20",2.99,3.0,2.3,2.42,749600.0],["2004-05-21",2.41,2.51,2.3,2.51,278600.0],["2004-05-24",2.58,2.58,2.32,2.41,274800.0],["2004-05-25",2.4,2.54,2.35,2.54,289800.0],["2004-05-26",2.54,2.6,2.44,2.5,219000.0],["2004-05-27",2.63,2.63,2.48,2.54,110000.0],["2004-05-28",2.51,2.56,2.43,2.5,142600.0],["2004-06-01",2.44,2.57,2.44,2.57,189700.0],["2004-06-02",2.65,2.71,2.57,2.71,253400.0],["2004-06-03",2.71,2.73,2.6,2.66,103500.0],["2004-06-04",2.6,2.74,2.6,2.68,124700.0],["2004-06-07",2.84,2.84,2.62,2.8,234800.0],["2004-06-08",2.77,2.91,2.77,2.87,457200.0],["2004-06-09",2.92,2.92,2.72,2.74,169400.0],["2004-06-10",2.62,2.8,2.5,2.52,323400.0],["2004-06-14",2.44,2.59,2.42,2.5,147800.0],["2004-06-15",2.42,2.58,2.42,2.55,176800.0],["2004-06-16",2.65,2.69,2.5,2.53,85400.0],["2004-06-17",2.53,2.6,2.43,2.55,198800.0],["2004-06-18",2.43,2.57,2.39,2.55,224300.0],["2004-06-21",2.5,2.5,2.42,2.46,131500.0],["2004-06-22",2.43,2.5,2.36,2.4,233300.0],["2004-06-23",2.39,2.48,2.37,2.38,150800.0],["2004-06-24",2.36,2.4,2.32,2.33,134100.0],["2004-06-25",2.48,2.87,2.3,2.33,1715200.0],["2004-06-28",2.35,2.44,2.33,2.34,192500.0],["2004-06-29",2.31,2.46,2.31,2.4,213100.0],["2004-06-30",2.45,2.46,2.35,2.46,203700.0],["2004-07-01",2.35,2.47,2.35,2.41,52700.0],["2004-07-02",2.45,2.45,2.36,2.37,79800.0],["2004-07-06",2.32,2.45,2.32,2.4,54100.0],["2004-07-07",2.32,2.4,2.32,2.36,60500.0],["2004-07-08",2.34,2.44,2.31,2.44,138100.0],["2004-07-09",2.48,2.49,2.3,2.36,151000.0],["2004-07-12",2.3,2.37,2.25,2.26,114200.0],["2004-07-13",2.35,2.4,2.2,2.2,118800.0],["2004-07-14",2.03,2.1,1.76,1.77,901800.0],["2004-07-15",1.85,1.85,1.75,1.76,194500.0],["2004-07-16",1.77,1.82,1.75,1.78,131800.0],["2004-07-19",1.7,1.79,1.51,1.53,421200.0],["2004-07-20",1.53,1.59,1.39,1.45,367100.0],["2004-07-21",1.4,1.48,1.39,1.42,136300.0],["2004-07-22",1.4,1.44,1.3,1.34,151800.0],["2004-07-23",1.34,1.35,1.25,1.32,178600.0],["2004-07-26",1.27,1.47,1.22,1.45,201600.0],["2004-07-27",1.48,1.62,1.3,1.42,335400.0],["2004-07-28",1.33,1.49,1.33,1.35,124400.0],["2004-07-29",1.45,1.58,1.28,1.56,210700.0],["2004-07-30",1.56,1.64,1.41,1.62,135500.0],["2004-08-02",1.5,1.75,1.48,1.63,97800.0],["2004-08-03",1.51,1.72,1.51,1.65,59700.0],["2004-08-04",1.65,1.67,1.62,1.62,55800.0],["2004-08-05",1.62,1.65,1.52,1.6,105600.0],["2004-08-06",1.49,1.63,1.45,1.56,59900.0],["2004-08-09",1.53,1.63,1.4,1.4,70000.0],["2004-08-10",1.35,1.63,1.33,1.4,127600.0],["2004-08-11",1.3,1.44,1.3,1.37,95000.0],["2004-08-12",1.34,1.55,1.31,1.48,93700.0],["2004-08-13",1.5,1.62,1.45,1.52,99900.0],["2004-08-16",1.51,1.63,1.51,1.56,38200.0],["2004-08-17",1.57,1.7,1.52,1.64,184700.0],["2004-08-18",1.56,1.67,1.55,1.63,75500.0],["2004-08-19",1.74,1.74,1.6,1.62,39000.0],["2004-08-20",1.6,1.67,1.6,1.67,38900.0],["2004-08-23",1.84,1.84,1.71,1.78,145000.0],["2004-08-24",1.97,1.97,1.73,1.79,92400.0],["2004-08-25",1.78,1.9,1.78,1.83,71200.0],["2004-08-26",1.94,1.94,1.76,1.76,132100.0],["2004-08-27",1.82,1.84,1.68,1.72,99400.0],["2004-08-30",1.82,1.82,1.65,1.7,97900.0],["2004-08-31",1.64,1.71,1.62,1.7,62200.0],["2004-09-01",1.6,1.71,1.52,1.55,177200.0],["2004-09-02",1.57,1.61,1.5,1.58,60700.0],["2004-09-03",1.5,1.68,1.5,1.61,23300.0],["2004-09-07",1.51,1.67,1.51,1.64,55400.0],["2004-09-08",1.72,1.74,1.55,1.58,112700.0],["2004-09-09",1.52,1.62,1.51,1.57,56800.0],["2004-09-10",1.55,1.57,1.5,1.54,99200.0],["2004-09-13",1.5,1.7,1.5,1.7,160800.0],["2004-09-14",1.72,1.72,1.63,1.64,112500.0],["2004-09-15",1.61,1.71,1.6,1.68,52500.0],["2004-09-16",1.69,1.74,1.64,1.7,103900.0],["2004-09-17",1.62,1.84,1.62,1.82,313400.0],["2004-09-20",1.8,1.95,1.76,1.94,247400.0],["2004-09-21",1.9,1.98,1.85,1.91,144500.0],["2004-09-22",1.84,1.98,1.84,1.92,177000.0],["2004-09-23",1.85,1.93,1.85,1.93,109200.0],["2004-09-24",1.87,2.15,1.87,2.03,213800.0],["2004-09-27",2.13,2.13,1.85,1.88,253900.0],["2004-09-28",1.84,1.91,1.82,1.9,61100.0],["2004-09-29",1.71,1.97,1.71,1.82,180600.0],["2004-09-30",1.81,1.94,1.81,1.87,119900.0],["2004-10-01",1.85,1.89,1.79,1.79,39800.0],["2004-10-04",2.0,2.06,1.88,1.96,174600.0],["2004-10-05",1.9,2.0,1.9,2.0,85100.0],["2004-10-06",2.0,2.08,2.0,2.05,64200.0],["2004-10-07",2.05,2.07,1.94,1.94,63400.0],["2004-10-08",1.92,1.98,1.92,1.96,28300.0],["2004-10-11",1.92,2.0,1.9,1.9,25700.0],["2004-10-12",1.86,1.9,1.78,1.82,44900.0],["2004-10-13",1.9,1.9,1.8,1.83,51600.0],["2004-10-14",1.86,1.89,1.78,1.79,35500.0],["2004-10-15",1.78,1.8,1.62,1.71,118900.0],["2004-10-18",1.65,1.79,1.65,1.7,84200.0],["2004-10-19",1.7,1.83,1.68,1.71,37400.0],["2004-10-20",1.68,1.96,1.66,1.92,176400.0],["2004-10-21",2.11,2.45,2.08,2.4,1079900.0],["2004-10-22",2.42,2.44,2.25,2.28,235500.0],["2004-10-25",2.23,2.27,2.1,2.17,233700.0],["2004-10-26",2.26,2.44,2.16,2.2,302900.0],["2004-10-27",2.21,2.38,2.21,2.34,168300.0],["2004-10-28",2.38,2.45,2.37,2.45,610100.0],["2004-10-29",2.41,2.54,2.37,2.46,323400.0],["2004-11-01",2.54,2.54,2.42,2.43,176900.0],["2004-11-02",2.48,2.53,2.18,2.24,146500.0],["2004-11-03",2.36,2.36,2.16,2.16,91500.0],["2004-11-04",2.17,2.29,2.15,2.29,74100.0],["2004-11-05",2.4,2.4,2.17,2.25,87300.0],["2004-11-08",2.21,2.44,2.21,2.43,121900.0],["2004-11-09",2.31,2.49,2.31,2.45,178400.0],["2004-11-10",2.4,2.72,2.3,2.62,790100.0],["2004-11-11",2.74,2.74,2.52,2.66,547100.0],["2004-11-12",2.7,2.7,2.56,2.64,273400.0],["2004-11-15",2.68,2.71,2.5,2.54,208700.0],["2004-11-16",2.48,2.59,2.45,2.58,107100.0],["2004-11-17",2.59,2.78,2.49,2.64,471700.0],["2004-11-18",2.68,2.68,2.52,2.58,372100.0],["2004-11-19",2.49,2.61,2.49,2.5,182800.0],["2004-11-22",2.49,2.59,2.35,2.58,199600.0],["2004-11-23",2.5,2.6,2.42,2.42,188100.0],["2004-11-24",2.43,2.47,2.33,2.36,116600.0],["2004-11-26",2.35,2.37,2.2,2.3,105700.0],["2004-11-29",2.37,2.42,2.26,2.42,101900.0],["2004-11-30",2.47,2.5,2.31,2.42,209400.0],["2004-12-01",2.39,2.53,2.37,2.4,176000.0],["2004-12-02",2.32,2.45,2.28,2.3,88500.0],["2004-12-03",2.24,2.42,2.24,2.31,88800.0],["2004-12-06",2.3,2.37,2.27,2.29,96300.0],["2004-12-07",2.23,2.33,2.22,2.26,189700.0],["2004-12-08",2.26,2.29,2.22,2.25,65200.0],["2004-12-09",2.18,2.27,2.18,2.21,79900.0],["2004-12-10",2.2,2.24,2.17,2.23,87100.0],["2004-12-13",2.25,2.31,2.18,2.27,115100.0],["2004-12-14",2.24,2.5,2.24,2.44,394600.0],["2004-12-15",2.44,2.5,2.39,2.4,140100.0],["2004-12-16",2.39,2.47,2.3,2.33,96300.0],["2004-12-17",2.3,2.36,2.3,2.35,59600.0],["2004-12-20",2.26,2.32,2.21,2.23,124100.0],["2004-12-21",2.22,2.4,2.22,2.3,151700.0],["2004-12-22",2.27,2.43,2.26,2.43,166000.0],["2004-12-23",2.37,2.44,2.31,2.4,141700.0],["2004-12-27",2.39,2.4,2.28,2.3,230100.0],["2004-12-28",2.28,2.4,2.28,2.38,154800.0],["2004-12-29",2.35,2.79,2.35,2.75,761000.0],["2004-12-30",2.75,2.8,2.62,2.74,276000.0],["2004-12-31",2.67,2.89,2.6,2.88,253100.0],["2005-01-03",2.9,3.14,2.75,2.9,505900.0],["2005-01-04",3.02,3.07,2.63,2.69,199500.0],["2005-01-05",2.75,2.78,2.56,2.59,82300.0],["2005-01-06",2.56,2.7,2.45,2.69,81200.0],["2005-01-07",2.61,2.69,2.5,2.64,42200.0],["2005-01-10",2.56,2.71,2.56,2.7,108700.0],["2005-01-11",2.73,2.73,2.51,2.55,133600.0],["2005-01-12",2.53,2.64,2.35,2.5,99800.0],["2005-01-13",2.6,2.67,2.45,2.67,132500.0],["2005-01-14",2.61,2.87,2.55,2.85,251600.0],["2005-01-18",2.73,2.82,2.69,2.78,40200.0],["2005-01-19",2.75,2.75,2.55,2.6,126500.0],["2005-01-20",2.55,2.55,2.3,2.36,319700.0],["2005-01-21",2.29,2.4,2.29,2.39,106200.0],["2005-01-24",2.38,2.45,2.26,2.32,123900.0],["2005-01-25",2.26,2.42,2.11,2.17,133300.0],["2005-01-26",2.17,2.26,2.16,2.2,34100.0],["2005-01-27",2.17,2.27,2.16,2.16,72100.0],["2005-01-28",2.15,2.22,2.13,2.15,96200.0],["2005-01-31",2.16,2.31,2.1,2.3,99800.0],["2005-02-01",2.33,2.33,2.17,2.18,66600.0],["2005-02-02",2.17,2.21,1.96,1.98,705500.0],["2005-02-03",1.95,2.08,1.92,2.05,626700.0],["2005-02-04",2.11,2.29,2.07,2.11,411700.0],["2005-02-07",2.13,2.22,2.06,2.06,226500.0],["2005-02-08",2.05,2.09,1.92,1.98,306000.0],["2005-02-09",2.17,2.18,1.96,2.02,454300.0],["2005-02-10",1.98,2.03,1.92,1.96,197600.0],["2005-02-11",1.96,2.02,1.92,1.98,116700.0],["2005-02-14",1.95,2.03,1.95,2.03,128000.0],["2005-02-15",2.02,2.03,1.97,1.99,73900.0],["2005-02-16",2.0,2.02,1.95,1.96,76600.0],["2005-02-17",1.95,2.01,1.9,1.95,150200.0],["2005-02-18",1.96,2.0,1.89,1.9,103000.0],["2005-02-22",1.91,2.02,1.91,2.0,79900.0],["2005-02-23",2.02,2.02,1.9,2.0,79000.0],["2005-02-24",1.95,1.97,1.91,1.94,40500.0],["2005-02-25",1.93,1.97,1.89,1.93,74900.0],["2005-02-28",1.98,1.99,1.73,1.81,174900.0],["2005-03-01",1.71,1.85,1.71,1.82,109900.0],["2005-03-02",1.74,1.85,1.74,1.8,40400.0],["2005-03-03",1.75,1.85,1.7,1.8,136100.0],["2005-03-04",1.82,1.83,1.73,1.75,60800.0],["2005-03-07",1.73,1.82,1.69,1.69,408700.0],["2005-03-08",1.71,1.74,1.69,1.72,235500.0],["2005-03-09",1.75,1.75,1.61,1.71,337100.0],["2005-03-10",1.73,1.87,1.7,1.79,142800.0],["2005-03-11",1.77,1.8,1.7,1.71,114300.0],["2005-03-14",1.75,1.88,1.73,1.76,252400.0],["2005-03-15",1.8,1.81,1.71,1.73,159900.0],["2005-03-16",1.85,1.85,1.7,1.76,85200.0],["2005-03-17",1.8,1.81,1.69,1.72,184400.0],["2005-03-18",1.75,1.78,1.69,1.71,74900.0],["2005-03-21",1.71,1.79,1.68,1.7,119000.0],["2005-03-22",1.75,1.75,1.68,1.7,117500.0],["2005-03-23",1.77,1.77,1.68,1.7,50500.0],["2005-03-24",1.65,1.74,1.63,1.7,167000.0],["2005-03-28",1.74,1.76,1.65,1.69,283400.0],["2005-03-29",1.67,1.75,1.66,1.68,95600.0],["2005-03-30",1.69,1.72,1.68,1.7,126400.0],["2005-03-31",1.7,1.75,1.64,1.7,170400.0],["2005-04-01",1.74,1.74,1.68,1.71,164800.0],["2005-04-04",1.75,1.78,1.67,1.7,190300.0],["2005-04-05",1.74,1.74,1.67,1.7,106900.0],["2005-04-06",1.72,1.72,1.67,1.67,155500.0],["2005-04-07",1.7,1.73,1.69,1.71,114400.0],["2005-04-08",1.7,1.76,1.7,1.76,26000.0],["2005-04-11",1.83,2.04,1.75,1.93,269700.0],["2005-04-12",1.91,1.94,1.82,1.89,141000.0],["2005-04-13",1.94,1.98,1.85,1.96,106200.0],["2005-04-14",1.95,1.99,1.82,1.9,82800.0],["2005-04-15",1.81,1.88,1.78,1.78,69800.0],["2005-04-18",1.7,1.8,1.69,1.75,70400.0],["2005-04-19",1.79,1.92,1.76,1.9,62000.0],["2005-04-20",1.89,1.93,1.85,1.9,32400.0],["2005-04-21",1.93,1.94,1.78,1.79,58600.0],["2005-04-22",1.83,1.83,1.65,1.7,302900.0],["2005-04-25",1.7,1.76,1.68,1.72,63300.0],["2005-04-26",1.72,1.76,1.7,1.7,139800.0],["2005-04-27",1.66,1.8,1.66,1.7,61900.0],["2005-04-28",1.67,1.72,1.67,1.72,17500.0],["2005-04-29",1.73,1.76,1.67,1.72,12800.0],["2005-05-02",1.72,1.76,1.7,1.73,31300.0],["2005-05-03",1.67,1.75,1.67,1.75,44800.0],["2005-05-04",1.7,1.73,1.7,1.72,123800.0],["2005-05-05",1.73,1.74,1.7,1.7,65300.0],["2005-05-06",1.7,1.74,1.68,1.7,57700.0],["2005-05-09",1.7,1.73,1.68,1.71,146600.0],["2005-05-10",1.75,1.88,1.7,1.81,123600.0],["2005-05-11",1.83,1.89,1.74,1.8,39500.0],["2005-05-12",1.81,1.83,1.71,1.82,105400.0],["2005-05-13",1.78,1.87,1.72,1.83,59300.0],["2005-05-16",1.85,1.87,1.78,1.83,51500.0],["2005-05-17",1.84,1.97,1.81,1.87,105600.0],["2005-05-18",1.8,1.96,1.8,1.87,54900.0],["2005-05-19",1.88,1.9,1.83,1.89,33000.0],["2005-05-20",1.86,2.16,1.86,2.08,258100.0],["2005-05-23",2.14,2.32,2.11,2.27,227900.0],["2005-05-24",2.29,2.45,2.26,2.45,240900.0],["2005-05-25",2.48,2.49,2.17,2.24,287700.0],["2005-05-26",2.5,2.5,2.28,2.33,300200.0],["2005-05-27",2.44,2.45,2.21,2.21,104700.0],["2005-05-31",2.36,2.36,2.21,2.29,77300.0],["2005-06-01",2.29,2.33,2.21,2.22,152000.0],["2005-06-02",2.29,2.29,2.14,2.2,63500.0],["2005-06-03",2.2,2.26,2.06,2.18,123700.0],["2005-06-06",2.13,2.18,2.01,2.02,171500.0],["2005-06-07",2.01,2.1,1.9,2.04,175000.0],["2005-06-08",2.04,2.13,2.02,2.1,64600.0],["2005-06-09",2.12,2.15,2.06,2.09,47800.0],["2005-06-10",2.12,2.16,2.08,2.08,17100.0],["2005-06-13",2.17,2.17,2.05,2.08,20700.0],["2005-06-14",2.12,2.12,2.01,2.04,27700.0],["2005-06-15",2.01,2.1,2.01,2.09,30400.0],["2005-06-16",2.08,2.1,2.02,2.04,42600.0],["2005-06-17",2.08,2.16,2.01,2.14,73400.0],["2005-06-20",2.16,2.16,2.06,2.12,27100.0],["2005-06-21",2.16,2.16,2.09,2.15,79600.0],["2005-06-22",2.12,2.16,2.1,2.1,68000.0],["2005-06-23",2.1,2.11,2.05,2.09,28800.0],["2005-06-24",2.1,2.1,1.93,2.08,102200.0],["2005-06-27",2.04,2.16,2.04,2.15,81400.0],["2005-06-28",2.12,2.18,2.08,2.13,87100.0],["2005-06-29",2.13,2.24,2.13,2.2,96500.0],["2005-06-30",2.15,2.26,2.15,2.17,66400.0],["2005-07-01",2.17,2.25,2.11,2.11,54900.0],["2005-07-05",2.1,2.2,2.05,2.08,37300.0],["2005-07-06",2.13,2.18,2.05,2.05,24400.0],["2005-07-07",2.05,2.1,2.03,2.06,23900.0],["2005-07-08",2.06,2.06,1.94,1.99,87400.0],["2005-07-11",1.9,2.15,1.9,2.1,111400.0],["2005-07-12",2.09,2.09,2.01,2.03,40700.0],["2005-07-13",2.08,2.08,2.01,2.04,42900.0],["2005-07-14",2.01,2.19,2.01,2.12,170300.0],["2005-07-15",2.13,2.35,2.1,2.3,125800.0],["2005-07-18",2.34,2.38,2.25,2.31,264600.0],["2005-07-19",2.31,2.35,2.27,2.31,40500.0],["2005-07-20",2.35,2.38,2.3,2.38,191300.0],["2005-07-21",2.38,2.45,2.36,2.43,73200.0],["2005-07-22",2.38,2.42,2.15,2.3,49700.0],["2005-07-25",2.4,2.42,2.33,2.42,41800.0],["2005-07-26",2.41,2.42,2.21,2.33,64300.0],["2005-07-27",2.65,3.43,2.62,3.3,7229500.0],["2005-07-28",3.32,3.5,3.0,3.05,3466200.0],["2005-07-29",3.05,3.15,2.95,3.02,661700.0],["2005-08-01",2.94,3.04,2.8,2.8,536300.0],["2005-08-02",2.81,3.65,2.81,3.54,2007300.0],["2005-08-03",3.4,3.74,3.37,3.5,1419200.0],["2005-08-04",3.49,3.58,3.24,3.26,616900.0],["2005-08-05",3.35,3.36,3.15,3.17,347600.0],["2005-08-08",3.18,3.6,3.17,3.38,621600.0],["2005-08-09",3.42,3.5,3.21,3.41,387200.0],["2005-08-10",3.41,3.49,3.23,3.28,202700.0],["2005-08-11",3.4,3.4,3.21,3.31,155400.0],["2005-08-12",3.3,3.39,3.11,3.3,232300.0],["2005-08-15",3.28,3.28,3.11,3.12,158300.0],["2005-08-16",3.17,3.2,3.1,3.19,137400.0],["2005-08-17",3.19,3.7,3.04,3.47,1172000.0],["2005-08-18",3.44,3.9,3.33,3.71,1063700.0],["2005-08-19",3.83,3.9,3.57,3.68,553200.0],["2005-08-22",3.66,3.94,3.5,3.56,558600.0],["2005-08-23",3.6,3.7,3.5,3.61,336400.0],["2005-08-24",3.61,3.97,3.61,3.71,1018600.0],["2005-08-25",3.75,3.8,3.53,3.58,484800.0],["2005-08-26",3.69,3.69,3.51,3.61,193700.0],["2005-08-29",3.6,3.9,3.55,3.78,393000.0],["2005-08-30",3.8,4.18,3.8,4.0,1988900.0],["2005-08-31",4.0,4.09,3.85,3.91,409900.0],["2005-09-01",3.98,3.98,3.65,3.86,574900.0],["2005-09-02",3.85,3.94,3.75,3.88,251200.0],["2005-09-06",3.92,3.98,3.73,3.93,410900.0],["2005-09-07",4.0,4.15,3.78,4.0,623200.0],["2005-09-08",4.0,4.0,3.89,4.0,269400.0],["2005-09-09",4.0,4.0,3.8,3.84,442000.0],["2005-09-12",3.86,3.89,3.7,3.8,343800.0],["2005-09-13",3.77,3.88,3.7,3.7,216300.0],["2005-09-14",3.7,3.74,3.62,3.65,223200.0],["2005-09-15",3.61,3.65,3.3,3.38,668500.0],["2005-09-16",3.36,3.53,3.31,3.43,237200.0],["2005-09-19",3.43,3.53,3.29,3.34,156200.0],["2005-09-20",3.34,3.55,3.31,3.39,178600.0],["2005-09-21",3.39,3.44,3.17,3.29,229600.0],["2005-09-22",3.24,3.32,3.24,3.3,160500.0],["2005-09-23",3.3,3.3,3.22,3.29,86800.0],["2005-09-26",3.44,3.5,3.23,3.26,80900.0],["2005-09-27",3.23,3.29,2.95,3.06,384300.0],["2005-09-28",3.02,3.09,3.02,3.05,161600.0],["2005-09-29",3.04,3.04,2.91,3.0,242000.0],["2005-09-30",3.01,3.31,3.0,3.12,191200.0],["2005-10-03",3.11,3.22,3.11,3.12,88600.0],["2005-10-04",3.12,3.17,2.91,3.06,310200.0],["2005-10-05",3.06,3.06,2.88,2.89,205900.0],["2005-10-06",2.89,2.89,2.71,2.8,363400.0],["2005-10-07",2.8,3.08,2.78,3.08,232500.0],["2005-10-10",3.09,3.22,3.0,3.2,165000.0],["2005-10-11",3.2,3.25,3.07,3.12,150000.0],["2005-10-12",3.1,3.2,3.02,3.06,155900.0],["2005-10-13",3.07,3.2,2.85,3.15,142200.0],["2005-10-14",3.2,3.2,3.1,3.2,58000.0],["2005-10-17",3.23,3.3,3.21,3.28,100400.0],["2005-10-18",3.3,3.3,3.17,3.29,131200.0],["2005-10-19",3.25,3.31,3.2,3.27,143600.0],["2005-10-20",3.3,3.46,3.25,3.31,90200.0],["2005-10-21",3.34,3.72,3.27,3.41,243900.0],["2005-10-24",3.41,3.75,3.31,3.57,223000.0],["2005-10-25",3.57,3.86,3.48,3.83,321900.0],["2005-10-26",3.81,3.94,3.61,3.62,273800.0],["2005-10-27",3.6,3.69,3.45,3.51,104000.0],["2005-10-28",3.49,3.7,3.46,3.48,85400.0],["2005-10-31",3.49,3.75,3.4,3.7,104700.0],["2005-11-01",3.73,3.73,3.54,3.65,122000.0],["2005-11-02",3.64,3.8,3.38,3.48,331700.0],["2005-11-03",3.41,3.8,3.25,3.32,555800.0],["2005-11-04",3.32,3.45,3.24,3.28,201900.0],["2005-11-07",3.27,3.31,3.07,3.11,354900.0],["2005-11-08",3.08,3.17,3.06,3.09,168200.0],["2005-11-09",3.05,3.16,3.01,3.04,180700.0],["2005-11-10",3.05,3.06,2.91,2.99,189300.0],["2005-11-11",2.98,3.18,2.98,3.04,95200.0],["2005-11-14",3.04,3.23,3.04,3.09,112800.0],["2005-11-15",3.08,3.29,3.08,3.16,184400.0],["2005-11-16",3.15,3.25,3.0,3.01,109000.0],["2005-11-17",3.06,3.08,3.0,3.02,47300.0],["2005-11-18",3.09,3.1,3.0,3.1,37400.0],["2005-11-21",3.1,3.23,3.04,3.06,57000.0],["2005-11-22",3.02,3.2,3.0,3.01,56100.0],["2005-11-23",2.98,3.06,2.98,3.0,73500.0],["2005-11-25",2.98,3.14,2.96,3.11,55200.0],["2005-11-28",3.15,3.15,3.01,3.04,62100.0],["2005-11-29",3.06,3.14,3.0,3.01,69900.0],["2005-11-30",3.0,3.03,2.89,2.96,142200.0],["2005-12-01",3.02,3.02,2.88,2.92,87000.0],["2005-12-02",2.98,2.98,2.9,2.9,85000.0],["2005-12-05",2.91,2.99,2.91,2.97,66200.0],["2005-12-06",2.95,3.02,2.94,2.97,93200.0],["2005-12-07",3.01,3.01,2.88,2.89,111900.0],["2005-12-08",2.9,2.97,2.87,2.96,82700.0],["2005-12-09",2.91,2.96,2.91,2.93,56500.0],["2005-12-12",2.93,2.98,2.93,2.95,46800.0],["2005-12-13",2.95,3.19,2.94,3.19,269800.0],["2005-12-14",3.19,3.2,3.06,3.13,144500.0],["2005-12-15",3.09,3.43,3.09,3.26,210900.0],["2005-12-16",3.37,3.44,3.14,3.22,149000.0],["2005-12-19",3.25,3.27,3.16,3.23,96300.0],["2005-12-20",3.16,3.5,3.16,3.31,158600.0],["2005-12-21",3.27,3.46,3.16,3.22,69600.0],["2005-12-22",3.21,3.32,3.16,3.23,90000.0],["2005-12-23",3.24,3.29,3.13,3.19,177100.0],["2005-12-27",3.45,4.24,3.27,3.8,3283900.0],["2005-12-28",4.0,4.45,3.88,3.94,6013700.0],["2005-12-29",3.86,3.94,3.74,3.86,936700.0],["2005-12-30",3.86,4.19,3.75,4.0,1054000.0],["2006-01-03",4.09,4.13,3.82,3.9,417500.0],["2006-01-04",3.98,4.37,3.96,4.2,1450700.0],["2006-01-05",4.2,4.53,4.12,4.39,1078600.0],["2006-01-06",4.8,4.8,4.03,4.2,2257300.0],["2006-01-09",4.12,4.36,4.0,4.29,1038100.0],["2006-01-10",4.3,4.41,4.15,4.4,646800.0],["2006-01-11",4.44,4.44,4.24,4.29,278900.0],["2006-01-12",4.31,4.33,4.07,4.07,323200.0],["2006-01-13",4.07,4.35,4.04,4.23,435600.0],["2006-01-17",4.22,4.28,4.09,4.14,207800.0],["2006-01-18",4.09,4.12,3.98,4.05,240000.0],["2006-01-19",4.1,4.24,4.04,4.14,206400.0],["2006-01-20",4.18,4.24,4.03,4.07,183700.0],["2006-01-23",4.08,4.1,3.84,3.87,320400.0],["2006-01-24",3.83,4.32,3.81,4.32,791700.0],["2006-01-25",4.3,4.32,4.15,4.22,401000.0],["2006-01-26",4.22,4.53,4.11,4.33,387900.0],["2006-01-27",4.43,4.53,4.26,4.45,518500.0],["2006-01-30",4.43,4.74,4.43,4.72,467200.0],["2006-01-31",4.72,4.96,4.65,4.75,506800.0],["2006-02-01",4.75,4.85,4.51,4.81,422200.0],["2006-02-02",4.81,5.04,4.8,4.94,653700.0],["2006-02-03",4.89,4.93,4.65,4.89,330100.0],["2006-02-06",4.94,5.08,4.9,4.99,448800.0],["2006-02-07",5.0,5.0,4.51,4.6,365900.0],["2006-02-08",4.82,4.95,4.43,4.6,369400.0],["2006-02-09",4.65,4.87,4.28,4.36,333100.0],["2006-02-10",4.38,4.41,3.78,4.17,617200.0],["2006-02-13",4.1,4.46,4.04,4.28,231500.0],["2006-02-14",4.28,4.43,4.1,4.14,367400.0],["2006-02-15",4.14,4.24,4.01,4.13,254500.0],["2006-02-16",4.19,4.19,4.06,4.17,175600.0],["2006-02-17",4.2,4.29,4.08,4.26,257600.0],["2006-02-21",4.22,4.34,4.0,4.2,430000.0],["2006-02-22",4.2,4.2,4.04,4.12,111800.0],["2006-02-23",4.07,4.11,4.0,4.05,159200.0],["2006-02-24",4.05,4.2,4.03,4.17,217600.0],["2006-02-27",4.16,4.19,4.07,4.17,118600.0],["2006-02-28",4.18,4.59,4.16,4.45,466200.0],["2006-03-01",4.54,4.55,4.36,4.5,172500.0],["2006-03-02",4.52,4.55,4.27,4.34,171800.0],["2006-03-03",4.3,4.42,4.28,4.3,113000.0],["2006-03-06",4.21,4.3,4.1,4.14,168000.0],["2006-03-07",4.1,4.22,4.0,4.05,198600.0],["2006-03-08",4.01,4.11,3.9,4.0,265100.0],["2006-03-09",4.06,4.25,3.94,3.97,236800.0],["2006-03-10",3.97,4.02,3.95,3.96,60900.0],["2006-03-13",3.98,4.06,3.7,3.78,248000.0],["2006-03-14",3.74,3.75,3.58,3.63,305100.0],["2006-03-15",3.73,3.87,3.64,3.74,144400.0],["2006-03-16",3.77,3.85,3.59,3.65,195600.0],["2006-03-17",3.61,3.74,3.55,3.62,138700.0],["2006-03-20",3.58,3.63,3.52,3.54,136400.0],["2006-03-21",3.43,3.51,3.31,3.43,199200.0],["2006-03-22",3.46,3.98,3.26,3.94,487400.0],["2006-03-23",3.9,3.93,3.54,3.77,220200.0],["2006-03-24",3.8,3.94,3.67,3.89,115000.0],["2006-03-27",3.9,3.99,3.84,3.91,72100.0],["2006-03-28",3.89,3.93,3.67,3.71,182900.0],["2006-03-29",3.71,3.9,3.67,3.73,117400.0],["2006-03-30",3.65,3.85,3.45,3.6,218500.0],["2006-03-31",3.58,3.82,3.58,3.7,151600.0],["2006-04-03",3.75,3.79,3.52,3.58,177100.0],["2006-04-04",3.6,3.84,3.52,3.82,236500.0],["2006-04-05",3.84,3.87,3.67,3.73,127700.0],["2006-04-06",3.71,3.82,3.7,3.73,64800.0],["2006-04-07",3.73,3.73,3.65,3.7,66000.0],["2006-04-10",3.68,3.69,3.46,3.47,144700.0],["2006-04-11",3.48,3.57,3.35,3.44,99800.0],["2006-04-12",3.42,3.57,3.35,3.42,88800.0],["2006-04-13",3.42,3.51,3.42,3.47,66700.0],["2006-04-17",3.49,3.53,3.4,3.52,76200.0],["2006-04-18",3.52,3.64,3.45,3.62,189100.0],["2006-04-19",3.64,3.75,3.5,3.69,72700.0],["2006-04-20",3.64,3.81,3.6,3.7,88500.0],["2006-04-21",3.7,3.71,3.44,3.57,214000.0],["2006-04-24",3.55,3.67,3.45,3.55,88900.0],["2006-04-25",3.5,3.53,3.45,3.49,87200.0],["2006-04-26",3.49,3.52,3.42,3.47,74200.0],["2006-04-27",3.45,3.52,3.45,3.45,102500.0],["2006-04-28",3.45,3.5,3.4,3.49,81200.0],["2006-05-01",3.49,3.49,3.31,3.33,107300.0],["2006-05-02",3.35,3.37,3.2,3.24,158400.0],["2006-05-03",3.22,3.26,3.17,3.23,67700.0],["2006-05-04",3.2,3.21,3.09,3.13,313800.0],["2006-05-05",3.12,3.24,3.12,3.21,66300.0],["2006-05-08",3.22,3.29,3.15,3.15,98900.0],["2006-05-09",3.18,3.18,3.05,3.05,111400.0],["2006-05-10",2.99,3.05,2.9,3.05,194300.0],["2006-05-11",3.0,3.06,2.94,2.96,228300.0],["2006-05-12",2.96,3.28,2.91,3.2,213200.0],["2006-05-15",3.16,3.22,3.07,3.11,175200.0],["2006-05-16",3.08,3.11,3.06,3.1,82500.0],["2006-05-17",3.05,3.2,3.0,3.03,39900.0],["2006-05-18",3.02,3.04,2.95,3.0,87800.0],["2006-05-19",2.98,3.03,2.98,3.01,31100.0],["2006-05-22",2.97,3.02,2.97,3.01,153100.0],["2006-05-23",3.01,3.06,3.0,3.0,73600.0],["2006-05-24",3.01,3.04,3.0,3.01,82900.0],["2006-05-25",3.0,3.08,3.0,3.07,50200.0],["2006-05-26",3.08,3.18,3.08,3.11,41100.0],["2006-05-30",3.06,3.11,3.04,3.11,88000.0],["2006-05-31",3.1,3.18,3.05,3.06,92700.0],["2006-06-01",3.04,3.12,3.04,3.12,55400.0],["2006-06-02",3.21,3.21,3.04,3.2,143700.0],["2006-06-05",3.2,3.3,3.2,3.23,62800.0],["2006-06-06",3.32,3.32,3.1,3.14,57000.0],["2006-06-07",3.06,3.15,3.06,3.1,328700.0],["2006-06-08",3.04,3.29,3.0,3.06,294000.0],["2006-06-09",3.05,3.09,3.03,3.06,152900.0],["2006-06-12",3.03,3.06,2.95,3.0,167000.0],["2006-06-13",2.97,3.01,2.95,2.95,224100.0],["2006-06-14",2.94,2.96,2.84,2.87,173900.0],["2006-06-15",2.89,2.97,2.86,2.87,130700.0],["2006-06-16",2.85,3.0,2.8,2.8,161800.0],["2006-06-19",2.93,2.93,2.78,2.81,56300.0],["2006-06-20",2.8,2.89,2.61,2.62,115600.0],["2006-06-21",2.6,2.63,2.54,2.6,138900.0],["2006-06-22",2.62,2.66,2.55,2.65,146400.0],["2006-06-23",2.62,2.67,2.58,2.65,124600.0],["2006-06-26",2.65,2.68,2.62,2.65,35700.0],["2006-06-27",2.65,2.67,2.58,2.58,19700.0],["2006-06-28",2.56,2.64,2.55,2.63,58500.0],["2006-06-29",2.61,2.94,2.61,2.85,111000.0],["2006-06-30",2.88,2.92,2.83,2.92,41400.0],["2006-07-03",2.91,2.96,2.89,2.89,19400.0],["2006-07-05",2.87,2.9,2.63,2.7,140800.0],["2006-07-06",2.7,2.72,2.65,2.68,70400.0],["2006-07-07",2.65,2.71,2.6,2.67,125400.0],["2006-07-10",2.7,2.7,2.6,2.62,36200.0],["2006-07-11",2.58,2.65,2.58,2.65,31700.0],["2006-07-12",2.61,2.62,2.58,2.58,28700.0],["2006-07-13",2.57,2.57,2.27,2.36,224200.0],["2006-07-14",2.36,2.37,2.3,2.34,33000.0],["2006-07-17",2.3,2.32,2.14,2.27,69400.0],["2006-07-18",2.28,2.29,2.26,2.29,30600.0],["2006-07-19",2.26,2.39,2.26,2.37,58900.0],["2006-07-20",2.3,2.37,2.25,2.28,17800.0],["2006-07-21",2.26,2.31,2.26,2.3,35200.0],["2006-07-24",2.31,2.39,2.31,2.38,17100.0],["2006-07-25",2.36,2.62,2.32,2.55,70500.0],["2006-07-26",2.56,2.56,2.45,2.5,24300.0],["2006-07-27",2.45,2.46,2.42,2.45,15000.0],["2006-07-28",2.46,2.47,2.4,2.4,33900.0],["2006-07-31",2.48,3.5,2.48,3.0,927500.0],["2006-08-01",2.94,2.95,2.65,2.7,405500.0],["2006-08-02",2.72,2.78,2.68,2.72,103600.0],["2006-08-03",2.68,2.72,2.65,2.68,63800.0],["2006-08-04",2.72,2.8,2.69,2.78,54600.0],["2006-08-07",2.75,2.78,2.69,2.78,50500.0],["2006-08-08",2.69,2.76,2.53,2.56,99700.0],["2006-08-09",2.5,2.68,2.5,2.62,64300.0],["2006-08-10",2.59,2.71,2.58,2.7,54500.0],["2006-08-11",2.82,3.0,2.82,3.0,176300.0],["2006-08-14",3.06,3.25,3.06,3.22,219200.0],["2006-08-15",3.27,3.4,3.25,3.31,184900.0],["2006-08-16",3.36,3.38,3.3,3.34,168900.0],["2006-08-17",3.21,3.38,3.21,3.3,175500.0],["2006-08-18",3.3,3.32,3.25,3.26,63200.0],["2006-08-21",3.32,3.4,3.26,3.4,90300.0],["2006-08-22",3.4,3.4,3.3,3.33,69200.0],["2006-08-23",3.33,3.34,3.3,3.33,39900.0],["2006-08-24",3.37,3.37,3.31,3.34,35200.0],["2006-08-25",3.36,3.37,3.3,3.33,70500.0],["2006-08-28",3.3,3.4,3.05,3.25,184500.0],["2006-08-29",3.22,3.28,3.17,3.23,40300.0],["2006-08-30",3.23,3.25,3.15,3.2,49800.0],["2006-08-31",3.2,3.26,3.18,3.23,81800.0],["2006-09-01",3.33,3.39,3.18,3.28,101000.0],["2006-09-05",3.4,3.4,3.3,3.4,101900.0],["2006-09-06",3.36,3.4,3.36,3.38,35600.0],["2006-09-07",3.4,3.4,3.18,3.22,72600.0],["2006-09-08",3.26,3.28,3.2,3.27,16700.0],["2006-09-11",3.22,3.3,3.18,3.24,17900.0],["2006-09-12",3.24,3.24,3.1,3.12,66300.0],["2006-09-13",3.1,3.19,3.09,3.15,25200.0],["2006-09-14",3.15,3.16,3.05,3.09,37500.0],["2006-09-15",3.15,3.15,3.0,3.1,45700.0],["2006-09-18",3.1,3.1,3.0,3.07,19100.0],["2006-09-19",3.1,3.1,3.05,3.06,29600.0],["2006-09-20",3.26,3.3,3.05,3.08,50000.0],["2006-09-21",3.12,3.12,3.07,3.1,34600.0],["2006-09-22",3.12,3.12,3.08,3.09,21800.0],["2006-09-25",3.1,3.11,3.07,3.1,35300.0],["2006-09-26",3.1,3.16,3.08,3.16,55800.0],["2006-09-27",3.12,3.12,3.06,3.1,91900.0],["2006-09-28",3.1,3.27,3.1,3.25,65100.0],["2006-09-29",3.2,3.54,3.1,3.4,191700.0],["2006-10-02",3.4,4.17,3.05,3.21,1264800.0],["2006-10-03",3.14,3.3,3.14,3.25,97100.0],["2006-10-04",3.18,3.3,3.0,3.21,92100.0],["2006-10-05",3.21,3.23,3.16,3.19,68100.0],["2006-10-06",3.15,3.16,3.08,3.13,54600.0],["2006-10-09",3.09,3.23,3.09,3.18,50500.0],["2006-10-10",3.18,3.23,3.16,3.21,21100.0],["2006-10-11",3.23,3.27,3.14,3.14,54800.0],["2006-10-12",3.11,3.21,3.11,3.11,74400.0],["2006-10-13",3.12,3.23,3.12,3.22,34100.0],["2006-10-16",3.22,3.47,3.2,3.36,88300.0],["2006-10-17",3.4,3.41,3.24,3.38,45400.0],["2006-10-18",3.4,3.4,3.25,3.33,43500.0],["2006-10-19",3.33,3.33,3.19,3.26,35100.0],["2006-10-20",3.3,3.49,3.3,3.4,67800.0],["2006-10-23",3.45,3.46,3.36,3.38,59000.0],["2006-10-24",3.4,3.47,3.3,3.3,45700.0],["2006-10-25",3.31,3.41,3.3,3.41,29700.0],["2006-10-26",3.36,3.47,3.3,3.41,38800.0],["2006-10-27",3.41,3.41,3.31,3.33,19800.0],["2006-10-30",3.35,3.41,3.32,3.33,48100.0],["2006-10-31",3.36,3.4,3.32,3.32,40800.0],["2006-11-01",3.32,3.41,3.31,3.37,47000.0],["2006-11-02",3.3,3.31,3.16,3.19,68500.0],["2006-11-03",3.18,3.25,3.18,3.19,40200.0],["2006-11-06",3.2,3.21,3.17,3.17,58700.0],["2006-11-07",3.2,3.22,3.15,3.18,43000.0],["2006-11-08",3.16,3.19,3.02,3.07,134600.0],["2006-11-09",3.04,3.05,2.98,3.01,76700.0],["2006-11-10",3.06,3.07,2.89,2.9,119900.0],["2006-11-13",2.9,2.98,2.85,2.98,76200.0],["2006-11-14",2.95,2.98,2.8,2.84,174000.0],["2006-11-15",2.85,2.97,2.83,2.87,90500.0],["2006-11-16",2.87,2.98,2.86,2.95,30000.0],["2006-11-17",2.97,2.98,2.9,2.95,18800.0],["2006-11-20",2.92,2.99,2.86,2.89,40900.0],["2006-11-21",3.1,3.24,2.98,3.04,236600.0],["2006-11-22",3.09,3.09,2.97,3.0,50200.0],["2006-11-24",2.96,2.99,2.96,2.97,22600.0],["2006-11-27",2.99,3.04,2.97,2.99,33300.0],["2006-11-28",2.97,2.98,2.91,2.98,51600.0],["2006-11-29",3.0,3.02,2.91,2.94,28100.0],["2006-11-30",2.93,2.95,2.91,2.92,20700.0],["2006-12-01",2.97,2.97,2.88,2.93,58600.0],["2006-12-04",2.86,2.87,2.83,2.86,137200.0],["2006-12-05",2.84,2.9,2.84,2.89,36900.0],["2006-12-06",2.88,2.9,2.85,2.88,23000.0],["2006-12-07",2.86,2.95,2.83,2.85,98800.0],["2006-12-08",2.93,2.93,2.82,2.86,65000.0],["2006-12-11",2.86,2.86,2.84,2.84,29600.0],["2006-12-12",2.83,2.88,2.83,2.84,47200.0],["2006-12-13",2.85,2.87,2.79,2.82,61100.0],["2006-12-14",2.83,2.83,2.65,2.72,157500.0],["2006-12-15",2.72,2.75,2.68,2.72,46100.0],["2006-12-18",2.69,2.7,2.66,2.7,51800.0],["2006-12-19",2.7,2.74,2.67,2.7,71700.0],["2006-12-20",2.69,2.77,2.69,2.75,38200.0],["2006-12-21",2.72,2.8,2.7,2.75,46100.0],["2006-12-22",2.8,2.85,2.73,2.85,41000.0],["2006-12-26",2.87,2.87,2.7,2.73,75300.0],["2006-12-27",2.73,2.77,2.73,2.76,106800.0],["2006-12-28",2.75,2.81,2.7,2.8,83100.0],["2006-12-29",2.78,2.86,2.64,2.81,200800.0],["2007-01-03",2.78,2.85,2.78,2.8,61300.0],["2007-01-04",2.8,2.83,2.79,2.8,46500.0],["2007-01-05",2.8,2.91,2.8,2.8,70500.0],["2007-01-08",2.8,2.95,2.8,2.83,80500.0],["2007-01-09",2.82,2.88,2.8,2.85,228500.0],["2007-01-10",2.84,2.88,2.84,2.88,21100.0],["2007-01-11",2.88,3.09,2.85,3.07,109400.0],["2007-01-12",3.02,3.05,2.91,2.95,47100.0],["2007-01-16",2.98,2.98,2.91,2.95,46000.0],["2007-01-17",2.94,2.99,2.91,2.97,83200.0],["2007-01-18",2.95,3.04,2.92,2.94,79200.0],["2007-01-19",2.92,3.1,2.92,2.98,74900.0],["2007-01-22",2.95,3.06,2.95,3.0,18900.0],["2007-01-23",2.97,3.04,2.97,3.04,30800.0],["2007-01-24",3.09,3.22,3.04,3.19,58800.0],["2007-01-25",3.2,3.24,3.16,3.16,35200.0],["2007-01-26",3.11,3.24,3.11,3.24,42600.0],["2007-01-29",3.21,3.26,3.2,3.2,56100.0],["2007-01-30",3.17,3.23,3.12,3.16,40200.0],["2007-01-31",3.13,3.17,3.07,3.15,52800.0],["2007-02-01",3.12,3.24,3.12,3.22,41000.0],["2007-02-02",3.19,3.25,3.18,3.18,61800.0],["2007-02-05",3.25,3.26,3.15,3.2,223000.0],["2007-02-06",3.23,3.23,3.14,3.17,31300.0],["2007-02-07",3.17,3.25,3.15,3.2,88800.0],["2007-02-08",3.14,3.28,3.13,3.19,86100.0],["2007-02-09",3.19,3.28,3.18,3.23,46900.0],["2007-02-12",3.24,3.35,3.22,3.3,95800.0],["2007-02-13",3.33,3.33,3.13,3.18,57500.0],["2007-02-14",3.16,3.21,3.13,3.17,73500.0],["2007-02-15",3.06,3.27,3.06,3.25,32400.0],["2007-02-16",3.22,3.25,3.07,3.17,68900.0],["2007-02-20",3.14,3.2,3.07,3.16,62500.0],["2007-02-21",3.14,3.2,3.1,3.17,60900.0],["2007-02-22",3.14,3.2,3.14,3.16,46500.0],["2007-02-23",3.13,3.2,3.07,3.19,137700.0],["2007-02-26",3.13,3.26,3.13,3.15,106000.0],["2007-02-27",3.12,3.14,3.05,3.11,56900.0],["2007-02-28",3.06,3.15,3.06,3.1,71700.0],["2007-03-01",3.07,3.13,3.07,3.11,19100.0],["2007-03-02",3.11,3.13,3.05,3.07,36300.0],["2007-03-05",3.04,3.08,3.04,3.06,79300.0],["2007-03-06",3.05,3.11,3.05,3.08,48900.0],["2007-03-07",3.08,3.21,3.01,3.21,142800.0],["2007-03-08",3.24,3.27,3.08,3.15,149600.0],["2007-03-09",3.14,3.17,3.08,3.15,37600.0],["2007-03-12",3.14,3.17,3.03,3.05,146200.0],["2007-03-13",3.05,3.17,3.02,3.14,66500.0],["2007-03-14",3.11,3.13,3.06,3.06,47600.0],["2007-03-15",3.05,3.11,3.05,3.08,11600.0],["2007-03-16",3.06,3.09,3.05,3.09,36800.0],["2007-03-19",3.06,3.1,3.05,3.07,19000.0],["2007-03-20",3.05,3.14,3.04,3.07,42100.0],["2007-03-21",3.09,3.12,3.05,3.1,29500.0],["2007-03-22",3.07,3.08,3.05,3.05,25500.0],["2007-03-23",3.05,3.15,3.02,3.11,68900.0],["2007-03-26",3.08,3.22,3.08,3.22,43400.0],["2007-03-27",3.21,3.24,3.07,3.21,48900.0],["2007-03-28",3.18,3.23,3.1,3.2,63300.0],["2007-03-29",3.22,3.22,3.17,3.19,30600.0],["2007-03-30",3.17,3.2,3.13,3.16,57000.0],["2007-04-02",3.19,3.19,3.1,3.14,29600.0],["2007-04-03",3.09,3.21,3.06,3.16,89500.0],["2007-04-04",3.13,3.23,3.13,3.15,63500.0],["2007-04-05",3.15,3.43,3.1,3.43,307600.0],["2007-04-09",3.39,3.82,3.32,3.75,474500.0],["2007-04-10",3.68,3.98,3.51,3.62,416500.0],["2007-04-11",3.71,3.81,3.32,3.55,397900.0],["2007-04-12",3.52,3.75,3.5,3.61,109800.0],["2007-04-13",3.62,3.65,3.5,3.53,91700.0],["2007-04-16",3.55,3.63,3.4,3.42,184900.0],["2007-04-17",3.41,3.56,3.41,3.43,101100.0],["2007-04-18",3.43,3.55,3.4,3.53,73600.0],["2007-04-19",3.6,3.68,3.55,3.62,73700.0],["2007-04-20",3.6,3.65,3.51,3.56,60400.0],["2007-04-23",3.59,3.7,3.48,3.55,83700.0],["2007-04-24",3.6,3.62,3.5,3.58,45000.0],["2007-04-25",3.55,3.61,3.54,3.57,56700.0],["2007-04-26",3.58,3.61,3.51,3.61,72700.0],["2007-04-27",3.64,3.64,3.51,3.57,31200.0],["2007-04-30",3.54,3.6,3.41,3.51,114700.0],["2007-05-01",3.48,3.57,3.48,3.55,50600.0],["2007-05-02",3.51,3.55,3.49,3.49,39800.0],["2007-05-03",3.52,3.52,3.48,3.5,48400.0],["2007-05-04",3.47,3.52,3.47,3.51,52000.0],["2007-05-07",3.48,3.52,3.43,3.5,46900.0],["2007-05-08",3.49,3.51,3.47,3.5,56100.0],["2007-05-09",3.54,3.54,3.5,3.5,20300.0],["2007-05-10",3.5,3.55,3.46,3.48,57100.0],["2007-05-11",3.55,3.7,3.52,3.57,73400.0],["2007-05-14",3.62,3.62,3.55,3.57,23800.0],["2007-05-15",3.55,3.59,3.48,3.5,46700.0],["2007-05-16",3.53,3.57,3.49,3.5,15200.0],["2007-05-17",3.49,3.52,3.49,3.5,23000.0],["2007-05-18",3.51,3.53,3.48,3.5,41300.0],["2007-05-21",3.49,3.51,3.46,3.49,60500.0],["2007-05-22",3.49,3.51,3.47,3.51,47500.0],["2007-05-23",3.52,3.58,3.48,3.56,28800.0],["2007-05-24",3.55,3.67,3.52,3.63,29900.0],["2007-05-25",3.64,3.64,3.57,3.6,24300.0],["2007-05-29",3.61,3.85,3.61,3.76,103800.0],["2007-05-30",3.8,3.91,3.77,3.84,72500.0],["2007-05-31",3.84,3.92,3.8,3.87,64700.0],["2007-06-01",3.88,3.88,3.67,3.71,67500.0],["2007-06-04",3.7,3.74,3.65,3.66,20600.0],["2007-06-05",3.65,3.68,3.58,3.58,33000.0],["2007-06-06",3.5,3.6,3.5,3.52,87400.0],["2007-06-07",3.52,3.6,3.48,3.49,69000.0],["2007-06-08",3.5,3.53,3.43,3.48,51100.0],["2007-06-11",3.5,3.6,3.47,3.55,72700.0],["2007-06-12",3.63,4.0,3.63,3.85,331000.0],["2007-06-13",3.85,4.05,3.77,3.94,183400.0],["2007-06-14",3.97,3.97,3.86,3.89,78600.0],["2007-06-15",3.93,3.93,3.83,3.9,46800.0],["2007-06-18",3.93,3.93,3.83,3.86,122800.0],["2007-06-19",3.81,3.92,3.81,3.85,123400.0],["2007-06-20",3.82,3.85,3.62,3.74,169000.0],["2007-06-21",3.71,3.77,3.66,3.73,20300.0],["2007-06-22",3.71,3.95,3.71,3.9,74000.0],["2007-06-25",3.87,3.97,3.86,3.88,45700.0],["2007-06-26",3.85,3.93,3.75,3.83,85700.0],["2007-06-27",3.85,3.88,3.8,3.81,30700.0],["2007-06-28",3.78,3.83,3.73,3.75,108200.0],["2007-06-29",3.69,3.9,3.69,3.9,55700.0],["2007-07-02",3.83,3.88,3.81,3.81,77600.0],["2007-07-03",3.83,3.83,3.78,3.82,26300.0],["2007-07-05",3.8,3.95,3.79,3.83,49000.0],["2007-07-06",3.83,3.95,3.83,3.93,43500.0],["2007-07-09",3.9,4.03,3.86,3.88,57200.0],["2007-07-10",3.91,4.01,3.91,3.97,40100.0],["2007-07-11",3.99,4.03,3.9,3.93,38500.0],["2007-07-12",3.96,4.01,3.94,3.95,38600.0],["2007-07-13",3.95,4.01,3.95,3.99,72900.0],["2007-07-16",4.0,4.19,3.96,4.03,292200.0],["2007-07-17",4.04,4.13,4.03,4.1,94800.0],["2007-07-18",4.15,4.19,4.06,4.15,56600.0],["2007-07-19",4.19,4.19,4.13,4.16,62900.0],["2007-07-20",4.12,4.17,4.1,4.15,76100.0],["2007-07-23",4.15,4.19,4.13,4.14,39100.0],["2007-07-24",4.16,4.19,4.11,4.15,59500.0],["2007-07-25",4.15,4.17,4.04,4.09,42100.0],["2007-07-26",4.11,4.14,3.83,3.92,147100.0],["2007-07-27",3.84,3.95,3.82,3.86,33400.0],["2007-07-30",3.86,3.96,3.67,3.8,100000.0],["2007-07-31",3.78,3.98,3.78,3.85,631200.0],["2007-08-01",3.84,3.92,3.7,3.92,540800.0],["2007-08-02",3.9,4.1,3.9,4.07,30800.0],["2007-08-03",4.04,4.12,3.92,3.95,30400.0],["2007-08-06",3.91,3.94,3.77,3.92,46800.0],["2007-08-07",3.86,3.95,3.79,3.89,41500.0],["2007-08-08",3.8,4.04,3.78,3.82,85300.0],["2007-08-09",3.8,3.93,3.75,3.75,66900.0],["2007-08-10",3.75,3.77,3.53,3.74,383000.0],["2007-08-13",3.75,4.27,3.75,4.2,199600.0],["2007-08-14",4.15,4.2,4.12,4.15,39300.0],["2007-08-15",4.15,4.15,4.0,4.13,34500.0],["2007-08-16",4.04,4.09,3.85,4.0,67300.0],["2007-08-17",4.1,4.1,4.03,4.05,30800.0],["2007-08-20",4.1,4.1,3.87,3.96,73900.0],["2007-08-21",4.0,4.16,3.98,4.06,36100.0],["2007-08-22",4.04,4.19,4.02,4.15,37700.0],["2007-08-23",4.15,4.45,4.06,4.45,111500.0],["2007-08-24",4.44,4.63,4.15,4.38,201500.0],["2007-08-27",4.36,4.45,4.22,4.3,45800.0],["2007-08-28",4.34,4.34,4.21,4.21,32300.0],["2007-08-29",4.25,4.27,4.21,4.23,17900.0],["2007-08-30",4.26,4.28,4.21,4.21,16700.0],["2007-08-31",4.21,4.33,4.2,4.32,41400.0],["2007-09-04",4.5,4.63,4.35,4.54,89900.0],["2007-09-05",4.58,4.65,4.46,4.62,113800.0],["2007-09-06",4.61,5.03,4.6,4.8,140400.0],["2007-09-07",4.88,5.01,4.66,5.01,213900.0],["2007-09-10",4.9,4.9,4.01,4.12,824700.0],["2007-09-11",4.07,4.55,4.07,4.2,367400.0],["2007-09-12",4.24,4.4,4.16,4.29,74700.0],["2007-09-13",4.35,4.45,4.2,4.39,104600.0],["2007-09-14",4.42,4.49,4.25,4.29,364700.0],["2007-09-17",4.32,4.32,4.1,4.29,80400.0],["2007-09-18",4.27,4.27,4.14,4.2,327000.0],["2007-09-19",4.17,4.28,4.14,4.2,57200.0],["2007-09-20",4.2,4.22,4.1,4.12,59500.0],["2007-09-21",4.16,4.19,4.08,4.13,53700.0],["2007-09-24",4.1,4.19,4.05,4.14,105000.0],["2007-09-25",4.17,4.25,4.05,4.24,81100.0],["2007-09-26",4.22,4.38,4.2,4.37,100100.0],["2007-09-27",4.41,4.46,4.29,4.34,51700.0],["2007-09-28",4.3,4.33,4.26,4.33,78200.0],["2007-10-01",4.36,4.42,4.33,4.4,112800.0],["2007-10-02",4.35,4.46,4.35,4.4,72400.0],["2007-10-03",4.41,4.43,4.3,4.37,45300.0],["2007-10-04",4.35,4.38,4.26,4.37,25600.0],["2007-10-05",4.33,4.35,4.2,4.32,46800.0],["2007-10-08",4.35,4.44,4.28,4.37,55200.0],["2007-10-09",4.4,4.4,4.25,4.29,75200.0],["2007-10-10",4.26,4.31,4.26,4.31,25600.0],["2007-10-11",4.32,4.34,4.25,4.28,59800.0],["2007-10-12",4.2,4.25,4.05,4.21,183700.0],["2007-10-15",4.23,4.23,4.06,4.17,71700.0],["2007-10-16",4.17,4.2,4.08,4.17,46800.0],["2007-10-17",4.15,4.24,4.1,4.24,74000.0],["2007-10-18",4.19,4.23,4.15,4.23,89000.0],["2007-10-19",4.19,4.25,4.17,4.25,42800.0],["2007-10-22",4.21,4.28,4.2,4.27,48300.0],["2007-10-23",4.26,4.3,4.22,4.27,53300.0],["2007-10-24",4.29,4.29,4.23,4.26,57200.0],["2007-10-25",4.25,4.27,4.21,4.24,58000.0],["2007-10-26",4.26,4.3,4.25,4.27,30500.0],["2007-10-29",4.29,4.29,4.25,4.26,35900.0],["2007-10-30",4.22,4.26,4.11,4.12,61000.0],["2007-10-31",4.1,4.27,4.1,4.25,23700.0],["2007-11-01",4.28,4.3,4.17,4.25,52900.0],["2007-11-02",4.19,4.27,4.19,4.21,77100.0],["2007-11-05",4.2,4.3,4.02,4.23,239200.0],["2007-11-06",4.2,4.27,4.2,4.25,47900.0],["2007-11-07",4.27,4.27,4.16,4.21,26900.0],["2007-11-08",4.26,4.41,4.25,4.35,162200.0],["2007-11-09",4.26,4.42,4.2,4.32,64400.0],["2007-11-12",4.3,4.45,4.28,4.44,104800.0],["2007-11-13",4.48,4.48,4.31,4.44,80800.0],["2007-11-14",4.44,4.45,4.33,4.39,56900.0],["2007-11-15",4.36,4.39,4.3,4.33,75500.0],["2007-11-16",4.3,4.39,4.3,4.35,33900.0],["2007-11-19",4.36,4.41,4.3,4.34,47200.0],["2007-11-20",4.31,4.47,4.31,4.4,92400.0],["2007-11-21",4.45,4.5,4.32,4.41,77700.0],["2007-11-23",4.38,4.51,4.38,4.49,67800.0],["2007-11-26",4.54,4.6,4.35,4.41,124200.0],["2007-11-27",4.45,4.72,4.45,4.67,95700.0],["2007-11-28",4.68,4.68,4.5,4.56,306200.0],["2007-11-29",4.6,4.69,4.52,4.68,151600.0],["2007-11-30",4.68,4.9,4.68,4.78,158700.0],["2007-12-03",4.86,5.14,4.75,5.03,227000.0],["2007-12-04",5.06,5.43,5.06,5.21,495500.0],["2007-12-05",5.26,5.42,5.21,5.35,248100.0],["2007-12-06",5.35,5.63,5.35,5.5,298700.0],["2007-12-07",5.55,5.57,5.2,5.5,221900.0],["2007-12-10",5.6,5.97,5.56,5.8,513700.0],["2007-12-11",5.82,6.0,5.82,5.96,348900.0],["2007-12-12",5.97,6.13,5.97,6.06,567700.0],["2007-12-13",6.15,6.17,6.1,6.17,314600.0],["2007-12-14",6.2,6.3,5.97,6.02,327300.0],["2007-12-17",6.03,6.2,5.96,6.2,350300.0],["2007-12-18",6.21,6.22,6.08,6.17,201200.0],["2007-12-19",6.13,6.2,6.09,6.13,115300.0],["2007-12-20",6.19,6.19,5.84,6.1,231000.0],["2007-12-21",6.1,6.22,6.1,6.19,172400.0],["2007-12-24",6.21,6.27,6.13,6.23,135500.0],["2007-12-26",6.27,6.33,6.23,6.27,112800.0],["2007-12-27",6.29,6.36,6.19,6.27,185100.0],["2007-12-28",6.31,6.4,6.24,6.37,89600.0],["2007-12-31",6.42,6.69,6.37,6.55,308800.0],["2008-01-02",6.71,6.84,6.54,6.65,478000.0],["2008-01-03",6.8,6.8,6.64,6.69,389900.0],["2008-01-04",6.82,6.85,5.5,5.86,922400.0],["2008-01-07",5.77,6.45,5.58,6.19,636000.0],["2008-01-08",6.27,6.48,6.27,6.36,354500.0],["2008-01-09",6.46,6.55,6.0,6.46,476900.0],["2008-01-10",6.4,6.69,6.13,6.68,844400.0],["2008-01-11",6.69,6.9,6.5,6.83,520600.0],["2008-01-14",6.9,6.93,6.8,6.86,653200.0],["2008-01-15",6.86,6.9,6.77,6.8,676500.0],["2008-01-16",6.74,6.74,6.4,6.66,295600.0],["2008-01-17",6.63,6.83,6.6,6.67,177000.0],["2008-01-18",6.65,6.72,6.38,6.55,587200.0],["2008-01-22",6.19,6.51,5.34,6.35,377400.0],["2008-01-23",6.35,6.55,6.0,6.37,307400.0],["2008-01-24",6.42,6.6,6.39,6.43,104900.0],["2008-01-25",6.55,6.64,6.44,6.53,177500.0],["2008-01-28",6.53,6.63,6.47,6.6,150500.0],["2008-01-29",6.65,6.65,6.47,6.57,221700.0],["2008-01-30",6.55,6.57,6.51,6.54,120200.0],["2008-01-31",6.51,6.57,6.35,6.46,154400.0],["2008-02-01",6.5,6.5,6.33,6.4,154400.0],["2008-02-04",6.4,6.4,6.11,6.35,208900.0],["2008-02-05",6.28,6.41,6.18,6.36,108300.0],["2008-02-06",6.5,6.5,6.29,6.42,92800.0],["2008-02-07",6.4,6.76,5.94,6.6,411100.0],["2008-02-08",6.68,6.8,6.38,6.57,304500.0],["2008-02-11",6.41,6.48,6.02,6.27,235700.0],["2008-02-12",6.3,6.47,6.0,6.12,227800.0],["2008-02-13",6.11,6.29,6.11,6.23,78700.0],["2008-02-14",6.26,6.5,6.1,6.3,164200.0],["2008-02-15",6.25,6.36,6.08,6.08,144800.0],["2008-02-19",6.08,6.12,5.93,5.96,160600.0],["2008-02-20",5.9,6.04,5.65,5.75,185600.0],["2008-02-21",5.71,5.94,5.7,5.84,99000.0],["2008-02-22",5.82,5.83,5.4,5.55,190900.0],["2008-02-25",5.4,5.5,4.81,4.92,640300.0],["2008-02-26",4.9,5.25,4.78,5.1,181200.0],["2008-02-27",5.06,5.35,5.06,5.22,117500.0],["2008-02-28",5.24,5.37,5.18,5.3,85400.0],["2008-02-29",5.25,5.39,5.14,5.29,105900.0],["2008-03-03",5.26,5.56,5.2,5.5,198200.0],["2008-03-04",5.53,5.58,5.17,5.23,134700.0],["2008-03-05",5.32,5.37,5.02,5.12,108100.0],["2008-03-06",5.05,5.49,5.0,5.12,113800.0],["2008-03-07",5.12,5.25,4.92,4.94,101800.0],["2008-03-10",4.9,4.93,4.78,4.78,104200.0],["2008-03-11",4.76,4.88,4.65,4.71,143600.0],["2008-03-12",4.7,5.0,4.7,4.9,176000.0],["2008-03-13",4.91,4.91,4.54,4.78,177500.0],["2008-03-14",4.74,4.74,4.55,4.59,91400.0],["2008-03-17",4.4,4.64,4.28,4.32,211900.0],["2008-03-18",4.29,4.44,4.23,4.41,178900.0],["2008-03-19",4.37,4.49,4.37,4.4,64500.0],["2008-03-20",4.43,4.52,4.1,4.45,664700.0],["2008-03-24",4.48,4.86,4.44,4.86,128900.0],["2008-03-25",4.89,5.0,4.73,4.87,88500.0],["2008-03-26",4.93,4.93,4.62,4.69,121800.0],["2008-03-27",4.65,4.91,4.65,4.76,100200.0],["2008-03-28",4.8,4.89,4.67,4.87,76300.0],["2008-03-31",4.9,4.94,4.79,4.82,79700.0],["2008-04-01",4.87,5.17,4.75,5.17,177900.0],["2008-04-02",5.18,5.18,4.86,4.92,167000.0],["2008-04-03",4.92,4.92,4.84,4.87,106100.0],["2008-04-04",4.85,5.5,4.84,5.41,182400.0],["2008-04-07",5.45,5.62,5.37,5.46,142100.0],["2008-04-08",6.62,6.75,5.92,6.23,1574900.0],["2008-04-09",6.0,6.29,5.9,6.02,439700.0],["2008-04-10",6.0,6.0,5.85,5.97,234600.0],["2008-04-11",5.9,5.99,5.76,5.83,124800.0],["2008-04-14",5.8,5.88,5.61,5.66,379800.0],["2008-04-15",5.64,5.74,5.42,5.57,116300.0],["2008-04-16",5.61,5.82,5.18,5.4,580000.0],["2008-04-17",5.37,5.44,5.21,5.28,160400.0],["2008-04-18",5.37,5.62,5.33,5.4,205500.0],["2008-04-21",5.42,5.62,5.38,5.51,134700.0],["2008-04-22",5.52,5.74,5.45,5.56,174700.0],["2008-04-23",5.57,5.66,5.49,5.62,117000.0],["2008-04-24",5.59,5.67,5.49,5.6,84300.0],["2008-04-25",5.57,5.67,5.49,5.66,79900.0],["2008-04-28",5.7,5.74,5.61,5.66,98900.0],["2008-04-29",5.57,5.6,5.42,5.47,62700.0],["2008-04-30",5.44,5.62,5.41,5.55,130000.0],["2008-05-01",5.58,5.67,5.41,5.67,101400.0],["2008-05-02",5.67,5.7,5.5,5.7,87500.0],["2008-05-05",5.67,5.7,5.53,5.65,177500.0],["2008-05-06",5.67,5.78,5.64,5.73,148700.0],["2008-05-07",5.73,6.01,5.73,5.87,211200.0],["2008-05-08",5.92,5.96,5.7,5.83,147900.0],["2008-05-09",5.73,5.97,5.69,5.9,94300.0],["2008-05-12",5.88,5.97,5.82,5.97,51300.0],["2008-05-13",5.94,6.01,5.89,5.97,81400.0],["2008-05-14",6.01,6.01,5.81,5.86,92500.0],["2008-05-15",5.84,5.92,5.84,5.87,70300.0],["2008-05-16",5.87,5.95,5.82,5.89,56100.0],["2008-05-19",5.92,5.99,5.89,5.99,74000.0],["2008-05-20",5.96,6.0,5.95,6.0,48200.0],["2008-05-21",6.0,6.0,5.9,5.93,69800.0],["2008-05-22",5.91,5.98,5.75,5.75,92700.0],["2008-05-23",5.73,5.86,5.7,5.81,33200.0],["2008-05-27",5.79,5.87,5.61,5.78,144800.0],["2008-05-28",5.73,5.77,5.66,5.69,100300.0],["2008-05-29",5.72,5.77,5.7,5.72,81600.0],["2008-05-30",5.76,5.95,5.66,5.77,92100.0],["2008-06-02",5.73,5.74,5.62,5.67,69200.0],["2008-06-03",5.71,5.76,5.63,5.68,39400.0],["2008-06-04",5.7,5.7,5.58,5.6,48000.0],["2008-06-05",5.65,5.69,5.58,5.68,36100.0],["2008-06-06",5.72,5.87,5.67,5.87,70200.0],["2008-06-09",5.91,5.99,5.83,5.96,59700.0],["2008-06-10",5.99,5.99,5.75,5.81,74100.0],["2008-06-11",5.83,5.97,5.82,5.9,113200.0],["2008-06-12",5.98,6.0,5.37,5.57,373200.0],["2008-06-13",5.58,5.6,5.22,5.26,295600.0],["2008-06-16",5.2,5.2,4.93,4.94,229600.0],["2008-06-17",4.99,4.99,4.7,4.75,143000.0],["2008-06-18",4.88,5.04,4.88,4.91,99200.0],["2008-06-19",4.94,4.96,4.76,4.85,93100.0],["2008-06-20",5.0,5.0,4.75,4.83,91900.0],["2008-06-23",4.9,4.9,4.71,4.81,117100.0],["2008-06-24",4.78,4.78,4.55,4.76,251500.0],["2008-06-25",4.76,5.0,4.68,4.79,212800.0],["2008-06-26",4.83,4.83,4.75,4.79,79100.0],["2008-06-27",4.83,4.84,4.71,4.78,3344100.0],["2008-06-30",4.8,4.93,4.68,4.72,90600.0],["2008-07-01",4.67,4.77,4.6,4.77,133400.0],["2008-07-02",4.75,4.75,4.53,4.65,147000.0],["2008-07-03",4.65,4.71,4.6,4.65,69800.0],["2008-07-07",4.65,4.67,4.58,4.62,103300.0],["2008-07-08",4.65,4.78,4.54,4.78,111300.0],["2008-07-09",4.79,4.79,4.6,4.63,111400.0],["2008-07-10",4.61,4.67,4.56,4.67,65600.0],["2008-07-11",4.61,4.78,4.61,4.77,100000.0],["2008-07-14",4.81,4.95,4.73,4.91,84500.0],["2008-07-15",4.87,4.99,4.79,4.86,136900.0],["2008-07-16",4.89,5.05,4.8,5.05,128000.0],["2008-07-17",5.08,5.23,5.0,5.18,123300.0],["2008-07-18",5.21,5.21,4.9,4.96,80000.0],["2008-07-21",4.97,5.1,4.9,5.09,84200.0],["2008-07-22",5.08,5.59,5.05,5.58,168500.0],["2008-07-23",5.57,5.57,5.39,5.51,124300.0],["2008-07-24",5.5,5.5,4.96,5.36,149400.0],["2008-07-25",5.36,5.55,5.27,5.55,103400.0],["2008-07-28",5.51,5.6,5.33,5.35,68700.0],["2008-07-29",5.15,5.56,5.14,5.39,101300.0],["2008-07-30",5.44,5.51,5.21,5.3,52800.0],["2008-07-31",5.23,5.36,5.11,5.33,55000.0],["2008-08-01",5.1,5.46,5.1,5.35,76600.0],["2008-08-04",5.34,5.37,5.05,5.05,57000.0],["2008-08-05",5.04,5.04,4.91,4.96,88400.0],["2008-08-06",4.95,5.03,4.87,4.96,121900.0],["2008-08-07",5.06,5.25,4.93,5.02,261300.0],["2008-08-08",4.98,5.11,4.89,5.09,190300.0],["2008-08-11",5.08,5.43,5.02,5.42,192200.0],["2008-08-12",5.41,5.54,5.3,5.39,72000.0],["2008-08-13",5.43,5.52,5.21,5.43,119200.0],["2008-08-14",5.45,5.54,5.32,5.4,96200.0],["2008-08-15",5.56,5.56,5.1,5.28,272200.0],["2008-08-18",5.3,5.4,5.25,5.3,72900.0],["2008-08-19",5.33,5.48,5.32,5.45,96300.0],["2008-08-20",5.43,5.51,5.39,5.42,87700.0],["2008-08-21",5.44,5.5,5.34,5.35,107300.0],["2008-08-22",5.37,5.45,5.37,5.41,87500.0],["2008-08-25",5.43,5.46,5.29,5.35,121500.0],["2008-08-26",5.4,5.45,5.1,5.18,83700.0],["2008-08-27",5.21,5.3,5.16,5.29,42900.0],["2008-08-28",5.32,5.41,5.29,5.4,90000.0],["2008-08-29",5.38,5.38,5.3,5.37,40400.0],["2008-09-02",5.44,5.45,5.08,5.15,69200.0],["2008-09-03",5.18,5.22,5.03,5.21,70900.0],["2008-09-04",5.22,5.28,5.18,5.23,109900.0],["2008-09-05",5.24,5.31,5.06,5.23,104200.0],["2008-09-08",5.28,5.36,5.23,5.23,97000.0],["2008-09-09",5.21,5.37,5.02,5.05,144100.0],["2008-09-10",5.19,5.22,5.05,5.18,153900.0],["2008-09-11",5.1,5.21,5.06,5.2,93900.0],["2008-09-12",5.16,5.25,5.05,5.08,40100.0],["2008-09-15",5.03,5.15,4.97,4.97,77000.0],["2008-09-16",4.97,5.15,4.92,5.11,154800.0],["2008-09-17",5.11,5.15,4.75,4.75,160300.0],["2008-09-18",4.85,5.3,4.74,4.99,181800.0],["2008-09-19",5.23,5.23,5.02,5.16,539800.0],["2008-09-22",5.12,5.16,4.82,4.82,108500.0],["2008-09-23",4.83,5.08,4.81,4.86,109700.0],["2008-09-24",4.86,5.08,4.86,4.97,106600.0],["2008-09-25",4.99,5.1,4.9,4.99,117500.0],["2008-09-26",4.96,4.98,4.8,4.92,97700.0],["2008-09-29",4.9,4.91,4.51,4.51,132100.0],["2008-09-30",4.57,4.72,4.36,4.71,150700.0],["2008-10-01",4.69,4.89,4.56,4.78,90700.0],["2008-10-02",4.78,4.9,4.46,4.46,96200.0],["2008-10-03",4.48,4.72,4.26,4.26,165100.0],["2008-10-06",4.34,4.47,3.91,3.96,233000.0],["2008-10-07",4.08,4.17,3.79,3.79,148400.0],["2008-10-08",3.7,3.84,3.67,3.8,211400.0],["2008-10-09",3.83,3.9,3.61,3.61,160300.0],["2008-10-10",3.53,4.25,3.43,4.25,289000.0],["2008-10-13",4.36,4.38,4.06,4.36,259100.0],["2008-10-14",4.38,4.48,4.0,4.12,93600.0],["2008-10-15",4.15,4.24,3.26,3.45,363000.0],["2008-10-16",3.53,3.93,3.34,3.89,178500.0],["2008-10-17",3.82,4.0,3.49,3.8,192400.0],["2008-10-20",3.88,4.02,3.8,4.0,74800.0],["2008-10-21",3.98,4.15,3.89,3.92,79100.0],["2008-10-22",3.87,3.87,3.61,3.62,56000.0],["2008-10-23",3.63,3.63,3.45,3.55,170100.0],["2008-10-24",3.27,3.43,3.27,3.33,145600.0],["2008-10-27",3.32,3.48,3.25,3.3,114600.0],["2008-10-28",3.34,3.57,3.3,3.54,136400.0],["2008-10-29",3.55,3.68,3.42,3.51,108600.0],["2008-10-30",3.57,3.7,3.49,3.67,91100.0],["2008-10-31",3.66,4.05,3.6,4.01,95200.0],["2008-11-03",4.01,4.26,4.0,4.16,102400.0],["2008-11-04",4.3,4.3,4.01,4.16,62400.0],["2008-11-05",4.25,4.35,4.0,4.02,80300.0],["2008-11-06",4.1,4.14,3.96,3.96,62100.0],["2008-11-07",4.06,4.07,3.99,4.03,45400.0],["2008-11-10",4.09,4.14,3.83,3.85,130300.0],["2008-11-11",3.84,3.91,3.7,3.77,121300.0],["2008-11-12",3.75,4.09,3.7,3.85,118200.0],["2008-11-13",3.85,4.38,3.75,4.16,152300.0],["2008-11-14",4.13,4.16,3.87,3.87,128200.0],["2008-11-17",3.85,3.93,3.68,3.83,82200.0],["2008-11-18",3.82,3.98,3.57,3.68,74000.0],["2008-11-19",3.67,3.75,3.54,3.54,89300.0],["2008-11-20",3.54,3.55,3.38,3.42,145200.0],["2008-11-21",3.44,3.75,3.38,3.7,188400.0],["2008-11-24",3.71,3.91,3.53,3.9,152000.0],["2008-11-25",3.93,3.96,3.6,3.74,72600.0],["2008-11-26",3.68,3.75,3.57,3.74,109800.0],["2008-11-28",3.73,3.9,3.71,3.9,30700.0],["2008-12-01",3.84,3.84,3.41,3.5,139300.0],["2008-12-02",3.6,3.77,3.44,3.76,179500.0],["2008-12-03",3.7,3.8,3.57,3.76,58600.0],["2008-12-04",3.56,3.8,3.5,3.51,60100.0],["2008-12-05",3.49,3.76,3.44,3.71,130300.0],["2008-12-08",3.72,4.05,3.59,4.05,107600.0],["2008-12-09",4.01,4.17,3.7,3.73,118800.0],["2008-12-10",3.77,3.95,3.65,3.84,66300.0],["2008-12-11",3.78,3.85,3.67,3.75,84500.0],["2008-12-12",3.7,3.93,3.63,3.92,43100.0],["2008-12-15",3.93,3.93,3.71,3.75,107600.0],["2008-12-16",3.8,3.97,3.7,3.93,137800.0],["2008-12-17",3.91,3.91,3.74,3.82,80000.0],["2008-12-18",3.87,3.87,3.72,3.75,181500.0],["2008-12-19",3.94,4.0,3.72,3.82,213500.0],["2008-12-22",3.83,3.9,3.58,3.68,180300.0],["2008-12-23",3.71,3.8,3.65,3.67,50600.0],["2008-12-24",3.68,3.7,3.61,3.68,55900.0],["2008-12-26",3.69,3.85,3.59,3.75,28600.0],["2008-12-29",3.75,3.75,3.54,3.6,47800.0],["2008-12-30",3.63,3.63,3.54,3.59,44500.0],["2008-12-31",3.64,3.8,3.55,3.78,79700.0],["2009-01-02",3.79,3.95,3.77,3.92,46600.0],["2009-01-05",3.94,4.04,3.94,4.02,70400.0],["2009-01-06",4.04,4.2,4.01,4.16,92200.0],["2009-01-07",4.19,4.19,4.07,4.14,92800.0],["2009-01-08",4.14,4.25,4.1,4.12,80100.0],["2009-01-09",4.13,4.21,4.01,4.02,99800.0],["2009-01-12",4.03,4.06,3.85,3.86,58600.0],["2009-01-13",3.85,3.99,3.84,3.94,40500.0],["2009-01-14",3.88,3.93,3.74,3.76,51800.0],["2009-01-15",3.76,3.87,3.69,3.83,86500.0],["2009-01-16",3.85,3.91,3.76,3.8,61900.0],["2009-01-20",3.74,3.8,3.56,3.56,92800.0],["2009-01-21",3.56,3.9,3.55,3.88,69200.0],["2009-01-22",3.82,3.82,3.6,3.64,43600.0],["2009-01-23",3.56,3.81,3.56,3.75,73500.0],["2009-01-26",3.7,3.78,3.62,3.72,101800.0],["2009-01-27",3.72,3.84,3.65,3.79,113100.0],["2009-01-28",3.83,4.05,3.83,4.01,64600.0],["2009-01-29",3.96,4.1,3.84,4.04,93300.0],["2009-01-30",4.09,4.23,3.94,4.09,186400.0],["2009-02-02",4.06,4.18,4.04,4.15,119100.0],["2009-02-03",4.18,4.35,4.0,4.31,171800.0],["2009-02-04",4.3,4.49,4.26,4.4,137400.0],["2009-02-05",4.39,4.4,4.25,4.35,72600.0],["2009-02-06",4.35,4.38,4.21,4.34,76000.0],["2009-02-09",4.31,4.42,4.15,4.28,66900.0],["2009-02-10",4.25,4.34,4.12,4.2,116100.0],["2009-02-11",4.21,4.29,4.17,4.25,48500.0],["2009-02-12",4.2,4.33,4.2,4.27,77200.0],["2009-02-13",4.29,4.31,4.2,4.28,121700.0],["2009-02-17",4.13,4.17,4.07,4.07,68300.0],["2009-02-18",4.09,4.09,3.99,4.06,88100.0],["2009-02-19",4.09,4.09,3.93,3.95,90100.0],["2009-02-20",3.89,4.06,3.88,4.02,170600.0],["2009-02-23",4.04,4.08,3.87,3.89,134100.0],["2009-02-24",3.95,4.18,3.95,4.16,115600.0],["2009-02-25",4.16,4.16,3.89,3.89,51100.0],["2009-02-26",3.91,3.99,3.85,3.9,71000.0],["2009-02-27",3.86,4.0,3.83,3.91,145700.0],["2009-03-02",3.84,3.84,3.62,3.64,138200.0],["2009-03-03",3.64,3.83,3.6,3.64,103700.0],["2009-03-04",3.69,3.85,3.6,3.81,60700.0],["2009-03-05",3.72,3.85,3.62,3.74,98800.0],["2009-03-06",3.76,3.76,3.63,3.73,48700.0],["2009-03-09",3.71,3.79,3.66,3.69,83900.0],["2009-03-10",3.78,3.92,3.68,3.85,91200.0],["2009-03-11",3.88,4.2,3.8,4.01,254000.0],["2009-03-12",3.98,4.25,3.79,4.22,103100.0],["2009-03-13",4.23,4.28,4.15,4.2,50400.0],["2009-03-16",4.25,4.28,4.21,4.22,54100.0],["2009-03-17",4.21,4.27,4.13,4.27,74900.0],["2009-03-18",4.27,4.39,4.25,4.39,83700.0],["2009-03-19",4.4,4.43,4.29,4.36,65400.0],["2009-03-20",4.4,4.45,4.29,4.31,128900.0],["2009-03-23",4.39,4.57,4.35,4.57,107500.0],["2009-03-24",4.52,4.58,4.35,4.5,98300.0],["2009-03-25",4.51,4.62,4.47,4.62,76900.0],["2009-03-26",4.69,4.75,4.63,4.75,106300.0],["2009-03-27",4.69,4.75,4.52,4.52,79800.0],["2009-03-30",4.45,4.61,4.37,4.51,47100.0],["2009-03-31",4.57,4.84,4.48,4.79,143000.0],["2009-04-01",4.73,4.81,4.56,4.74,160000.0],["2009-04-02",4.8,4.92,4.71,4.8,171300.0],["2009-04-03",4.79,4.85,4.7,4.85,54900.0],["2009-04-06",4.81,4.81,4.54,4.57,57900.0],["2009-04-07",4.53,4.75,4.5,4.53,38400.0],["2009-04-08",4.57,4.8,4.57,4.77,65100.0],["2009-04-09",4.85,4.92,4.77,4.88,102700.0],["2009-04-13",4.87,4.93,4.79,4.89,61000.0],["2009-04-14",4.81,4.88,4.77,4.8,37300.0],["2009-04-15",4.83,4.83,4.39,4.44,125400.0],["2009-04-16",4.45,4.54,4.31,4.49,111900.0],["2009-04-17",4.51,4.54,4.4,4.5,49700.0],["2009-04-20",4.43,4.57,4.25,4.25,65700.0],["2009-04-21",4.22,4.5,4.18,4.49,36300.0],["2009-04-22",4.44,4.54,4.28,4.54,63600.0],["2009-04-23",4.53,4.53,4.26,4.29,84100.0],["2009-04-24",4.25,4.34,4.23,4.31,101900.0],["2009-04-27",4.24,4.35,4.19,4.23,67700.0],["2009-04-28",4.19,4.31,4.19,4.27,27600.0],["2009-04-29",4.29,4.46,4.29,4.44,81900.0],["2009-04-30",4.49,4.5,4.24,4.25,135500.0],["2009-05-01",4.25,4.41,4.21,4.22,114000.0],["2009-05-04",4.27,4.42,4.27,4.35,85600.0],["2009-05-05",4.31,4.35,4.2,4.23,125900.0],["2009-05-06",4.26,4.44,4.12,4.13,72100.0],["2009-05-07",4.19,4.2,4.01,4.05,88200.0],["2009-05-08",4.06,4.15,4.04,4.12,64800.0],["2009-05-11",4.07,4.21,4.02,4.05,64900.0],["2009-05-12",4.07,4.1,4.0,4.05,121800.0],["2009-05-13",4.0,4.1,3.95,3.97,211300.0],["2009-05-14",4.0,4.0,3.91,3.92,64900.0],["2009-05-15",3.96,4.06,3.85,4.05,752700.0],["2009-05-18",4.1,4.25,4.07,4.25,101300.0],["2009-05-19",4.23,4.23,3.93,4.06,186900.0],["2009-05-20",4.11,4.23,4.0,4.01,201500.0],["2009-05-21",3.98,4.18,3.98,4.09,97300.0],["2009-05-22",4.1,4.22,4.09,4.12,81800.0],["2009-05-26",4.09,4.24,4.05,4.09,136300.0],["2009-05-27",4.08,4.16,4.01,4.01,80200.0],["2009-05-28",4.03,4.09,3.94,4.0,89000.0],["2009-05-29",4.0,4.07,3.95,4.07,129500.0],["2009-06-01",4.12,4.39,4.04,4.37,143200.0],["2009-06-02",4.34,4.57,4.28,4.55,182700.0],["2009-06-03",4.54,4.55,4.46,4.54,57200.0],["2009-06-04",4.53,4.55,4.45,4.55,58100.0],["2009-06-05",4.55,4.7,4.46,4.61,162100.0],["2009-06-08",4.55,4.67,4.5,4.56,129000.0],["2009-06-09",4.57,4.61,4.49,4.56,124500.0],["2009-06-10",4.6,4.62,4.51,4.6,106500.0],["2009-06-11",4.78,4.79,4.59,4.67,124700.0],["2009-06-12",4.65,4.7,4.6,4.7,69600.0],["2009-06-15",4.72,4.72,4.42,4.53,107600.0],["2009-06-16",4.58,4.62,4.48,4.48,76100.0],["2009-06-17",4.5,4.7,4.41,4.59,112300.0],["2009-06-18",4.58,4.72,4.52,4.72,83700.0],["2009-06-19",4.79,4.99,4.74,4.82,164400.0],["2009-06-22",4.78,4.88,4.5,4.5,84900.0],["2009-06-23",4.55,4.76,4.44,4.69,58100.0],["2009-06-24",4.72,4.88,4.59,4.81,75000.0],["2009-06-25",4.77,4.94,4.76,4.9,81400.0],["2009-06-26",4.86,5.15,4.86,5.15,400000.0],["2009-06-29",5.12,5.23,5.02,5.19,126300.0],["2009-06-30",5.21,5.59,5.21,5.5,261100.0],["2009-07-01",5.52,5.7,5.45,5.52,235100.0],["2009-07-02",5.5,5.59,5.4,5.55,146900.0],["2009-07-06",5.54,5.6,5.46,5.47,620300.0],["2009-07-07",5.46,5.5,5.4,5.47,105500.0],["2009-07-08",5.48,5.54,5.4,5.44,114600.0],["2009-07-09",5.46,5.62,5.43,5.46,209100.0],["2009-07-10",5.45,5.52,5.35,5.48,109500.0],["2009-07-13",5.49,5.6,5.39,5.5,310000.0],["2009-07-14",5.47,5.53,5.46,5.48,81000.0],["2009-07-15",5.54,5.59,5.46,5.5,103100.0],["2009-07-16",5.46,5.55,5.45,5.5,145600.0],["2009-07-17",5.52,5.54,5.4,5.46,149200.0],["2009-07-20",5.42,5.45,5.36,5.41,57800.0],["2009-07-21",5.42,5.42,5.29,5.34,82400.0],["2009-07-22",5.3,5.51,5.29,5.5,58500.0],["2009-07-23",5.42,5.85,5.35,5.5,665500.0],["2009-07-24",5.46,5.5,5.35,5.5,98400.0],["2009-07-27",5.5,5.53,5.4,5.49,130500.0],["2009-07-28",5.44,5.5,5.28,5.42,81000.0],["2009-07-29",5.38,5.41,5.3,5.33,117500.0],["2009-07-30",5.38,5.51,5.32,5.45,83200.0],["2009-07-31",5.41,5.47,5.36,5.37,105800.0],["2009-08-03",5.39,5.45,5.25,5.43,66100.0],["2009-08-04",5.38,5.46,5.37,5.45,106300.0],["2009-08-05",5.49,5.52,5.31,5.42,90300.0],["2009-08-06",5.37,5.37,5.08,5.13,106900.0],["2009-08-07",5.22,5.22,5.08,5.17,124700.0],["2009-08-10",5.16,5.22,5.11,5.16,57700.0],["2009-08-11",5.12,5.22,5.12,5.17,70300.0],["2009-08-12",5.17,5.43,5.11,5.4,90600.0],["2009-08-13",5.42,5.43,5.29,5.42,66200.0],["2009-08-14",5.4,5.4,5.23,5.28,105400.0],["2009-08-17",5.24,5.28,5.09,5.23,113300.0],["2009-08-18",5.25,5.37,5.09,5.18,78000.0],["2009-08-19",5.09,5.33,5.09,5.33,101100.0],["2009-08-20",5.3,5.31,5.18,5.3,51800.0],["2009-08-21",5.37,5.37,5.16,5.23,120500.0],["2009-08-24",5.25,5.29,4.88,5.0,195000.0],["2009-08-25",5.03,5.13,5.0,5.01,87000.0],["2009-08-26",5.05,5.24,5.02,5.24,63300.0],["2009-08-27",5.24,5.26,5.07,5.22,33700.0],["2009-08-28",5.25,5.25,5.04,5.07,78900.0],["2009-08-31",5.01,5.08,5.01,5.02,103400.0],["2009-09-01",5.02,5.18,4.99,5.05,116900.0],["2009-09-02",5.07,5.09,5.03,5.03,58000.0],["2009-09-03",5.05,5.1,5.04,5.1,63000.0],["2009-09-04",5.09,5.13,5.05,5.13,105300.0],["2009-09-08",5.14,5.17,4.96,4.99,116200.0],["2009-09-09",4.99,5.04,4.96,5.0,66000.0],["2009-09-10",4.98,5.13,4.97,5.09,44800.0],["2009-09-11",5.05,5.05,4.95,4.96,48300.0],["2009-09-14",4.96,5.19,4.96,5.19,70000.0],["2009-09-15",5.16,5.33,5.12,5.17,51700.0],["2009-09-16",5.17,5.24,5.05,5.09,77600.0],["2009-09-17",5.1,5.3,5.06,5.24,68800.0],["2009-09-18",5.26,5.29,5.15,5.17,126200.0],["2009-09-21",5.11,5.17,5.02,5.13,35400.0],["2009-09-22",5.14,5.18,5.05,5.06,30800.0],["2009-09-23",5.03,5.17,5.03,5.04,59600.0],["2009-09-24",5.06,5.13,5.0,5.03,99700.0],["2009-09-25",5.03,5.1,5.0,5.05,113600.0],["2009-09-28",5.06,5.13,5.03,5.12,77000.0],["2009-09-29",5.11,5.17,5.05,5.12,36700.0],["2009-09-30",5.11,5.15,4.98,5.01,110100.0],["2009-10-01",5.0,5.04,4.91,4.92,195700.0],["2009-10-02",4.9,4.98,4.79,4.81,106000.0],["2009-10-05",4.85,4.91,4.82,4.86,74500.0],["2009-10-06",4.87,4.95,4.71,4.92,106700.0],["2009-10-07",4.93,5.04,4.86,5.04,39800.0],["2009-10-08",5.07,5.07,4.91,4.92,62600.0],["2009-10-09",5.0,5.0,4.92,4.99,42500.0],["2009-10-12",4.95,5.02,4.94,5.0,38100.0],["2009-10-13",5.01,5.05,4.88,4.95,33500.0],["2009-10-14",5.02,5.1,4.94,5.1,64300.0],["2009-10-15",5.05,5.05,4.86,4.89,77600.0],["2009-10-16",4.88,5.04,4.88,5.0,84000.0],["2009-10-19",5.02,5.24,5.02,5.13,167400.0],["2009-10-20",5.12,5.12,4.98,4.98,64300.0],["2009-10-21",4.98,5.13,4.98,5.01,59900.0],["2009-10-22",5.0,5.05,4.96,4.99,64900.0],["2009-10-23",5.05,5.2,4.95,5.01,95500.0],["2009-10-26",5.0,5.13,5.0,5.07,64500.0],["2009-10-27",5.07,5.11,5.01,5.03,31700.0],["2009-10-28",5.04,5.09,4.87,4.88,95500.0],["2009-10-29",4.88,5.03,4.87,4.96,115200.0],["2009-10-30",4.96,4.97,4.85,4.88,237800.0],["2009-11-02",4.9,4.98,4.89,4.94,124400.0],["2009-11-03",4.93,4.99,4.9,4.99,68900.0],["2009-11-04",4.95,5.0,4.71,4.77,94500.0],["2009-11-05",4.79,4.94,4.78,4.86,48500.0],["2009-11-06",4.83,4.97,4.8,4.89,52200.0],["2009-11-09",4.91,5.09,4.86,4.92,62100.0],["2009-11-10",4.9,4.98,4.89,4.92,31800.0],["2009-11-11",4.98,4.98,4.82,4.85,43300.0],["2009-11-12",4.83,4.9,4.72,4.72,77300.0],["2009-11-13",4.73,4.93,4.73,4.78,47100.0],["2009-11-16",4.84,4.94,4.82,4.94,45000.0],["2009-11-17",4.93,4.95,4.79,4.9,57700.0],["2009-11-18",4.74,4.91,4.73,4.87,166300.0],["2009-11-19",4.83,4.84,4.72,4.72,83800.0],["2009-11-20",4.72,4.82,4.72,4.76,46700.0],["2009-11-23",4.8,4.93,4.72,4.8,92400.0],["2009-11-24",4.78,4.82,4.55,4.78,113900.0],["2009-11-25",4.79,4.85,4.71,4.72,24900.0],["2009-11-27",4.65,4.75,4.65,4.65,63100.0],["2009-11-30",4.64,4.77,4.63,4.7,286300.0],["2009-12-01",4.72,4.83,4.69,4.74,38900.0],["2009-12-02",4.73,4.8,4.62,4.64,68600.0],["2009-12-03",4.64,4.68,4.6,4.63,118300.0],["2009-12-04",4.73,4.8,4.64,4.7,86400.0],["2009-12-07",4.71,4.76,4.63,4.7,31700.0],["2009-12-08",4.66,4.74,4.66,4.67,44100.0],["2009-12-09",4.34,4.34,3.7,3.91,187400.0],["2009-12-10",3.91,3.99,3.81,3.82,137300.0],["2009-12-11",3.84,3.88,3.74,3.77,90100.0],["2009-12-14",3.79,3.89,3.73,3.74,112300.0],["2009-12-15",3.72,3.8,3.71,3.75,189000.0],["2009-12-16",3.78,3.83,3.75,3.76,91900.0],["2009-12-17",3.76,3.83,3.76,3.76,64100.0],["2009-12-18",3.79,3.85,3.76,3.79,415200.0],["2009-12-21",3.81,3.86,3.74,3.75,112500.0],["2009-12-22",3.74,3.8,3.72,3.76,101200.0],["2009-12-23",3.78,3.83,3.75,3.79,106400.0],["2009-12-24",3.83,3.88,3.78,3.82,81200.0],["2009-12-28",3.85,3.92,3.82,3.87,96300.0],["2009-12-29",3.89,3.91,3.87,3.91,74700.0],["2009-12-30",3.91,4.14,3.91,4.08,169400.0],["2009-12-31",4.1,4.22,4.08,4.11,191100.0],["2010-01-04",4.17,4.17,3.99,4.04,501900.0],["2010-01-05",4.06,4.1,3.94,3.96,149900.0],["2010-01-06",3.97,4.05,3.81,3.83,82000.0],["2010-01-07",3.85,3.9,3.83,3.85,96300.0],["2010-01-08",3.85,3.88,3.78,3.79,65400.0],["2010-01-11",3.81,3.83,3.78,3.83,133500.0],["2010-01-12",3.8,3.83,3.71,3.71,83800.0],["2010-01-13",3.73,3.73,3.64,3.65,96800.0],["2010-01-14",3.65,3.69,3.62,3.65,44500.0],["2010-01-15",3.68,3.72,3.55,3.55,123500.0],["2010-01-19",3.57,3.61,3.56,3.61,122000.0],["2010-01-20",3.6,3.6,3.52,3.54,117100.0],["2010-01-21",3.54,3.65,3.5,3.59,163100.0],["2010-01-22",3.58,3.63,3.57,3.61,219100.0],["2010-01-25",3.62,3.65,3.55,3.62,398200.0],["2010-01-26",3.61,3.64,3.4,3.41,79400.0],["2010-01-27",3.41,3.55,3.4,3.54,72800.0],["2010-01-28",3.66,3.74,3.5,3.58,108600.0],["2010-01-29",3.59,3.65,3.43,3.45,200400.0],["2010-02-01",3.47,3.5,3.46,3.5,112700.0],["2010-02-02",3.51,3.54,3.42,3.43,152500.0],["2010-02-03",3.44,3.5,3.42,3.43,129700.0],["2010-02-04",3.43,3.46,3.37,3.38,285700.0],["2010-02-05",3.4,3.51,3.37,3.5,114700.0],["2010-02-08",3.5,3.5,3.35,3.35,114200.0],["2010-02-09",3.39,3.5,3.37,3.4,61800.0],["2010-02-10",3.39,3.42,3.34,3.39,102400.0],["2010-02-11",3.38,3.5,3.34,3.5,120200.0],["2010-02-12",3.5,3.54,3.4,3.5,130200.0],["2010-02-16",3.53,3.67,3.52,3.65,54200.0],["2010-02-17",3.65,3.65,3.5,3.52,54300.0],["2010-02-18",3.51,3.54,3.43,3.49,94300.0],["2010-02-19",3.47,3.47,3.39,3.4,98000.0],["2010-02-22",3.42,3.45,3.36,3.39,44500.0],["2010-02-23",3.4,3.46,3.38,3.39,76700.0],["2010-02-24",3.4,3.44,3.35,3.37,34900.0],["2010-02-25",3.36,3.38,3.34,3.35,43100.0],["2010-02-26",3.35,3.43,3.35,3.37,149800.0],["2010-03-01",3.43,3.58,3.41,3.58,84000.0],["2010-03-02",3.57,3.65,3.54,3.65,86000.0],["2010-03-03",3.64,3.74,3.61,3.73,53700.0],["2010-03-04",3.73,3.75,3.65,3.72,45000.0],["2010-03-05",3.72,3.74,3.67,3.74,33500.0],["2010-03-08",3.72,3.74,3.6,3.74,64700.0],["2010-03-09",3.72,3.8,3.69,3.77,44500.0],["2010-03-10",3.76,3.77,3.69,3.77,58500.0],["2010-03-11",3.73,3.78,3.7,3.78,40600.0],["2010-03-12",3.78,3.78,3.67,3.72,68600.0],["2010-03-15",3.73,3.78,3.6,3.64,60700.0],["2010-03-16",3.64,3.74,3.63,3.74,32000.0],["2010-03-17",3.71,3.77,3.7,3.71,55600.0],["2010-03-18",3.64,3.73,3.64,3.71,27600.0],["2010-03-19",3.73,3.75,3.63,3.75,119500.0],["2010-03-22",3.67,3.76,3.67,3.74,32300.0],["2010-03-23",3.73,3.8,3.68,3.79,42800.0],["2010-03-24",3.77,3.79,3.68,3.69,50800.0],["2010-03-25",3.7,3.76,3.61,3.62,42700.0],["2010-03-26",3.62,3.66,3.57,3.6,46100.0],["2010-03-29",3.6,3.62,3.54,3.62,56400.0],["2010-03-30",3.61,3.65,3.55,3.57,41300.0],["2010-03-31",3.55,4.06,3.55,4.06,177600.0],["2010-04-01",4.0,4.02,3.67,3.71,124600.0],["2010-04-05",3.71,3.76,3.59,3.68,61100.0],["2010-04-06",3.66,3.7,3.6,3.62,31100.0],["2010-04-07",3.6,3.62,3.56,3.61,51100.0],["2010-04-08",3.59,3.62,3.51,3.52,82400.0],["2010-04-09",3.52,3.67,3.52,3.59,34200.0],["2010-04-12",3.58,3.6,3.52,3.54,38200.0],["2010-04-13",3.53,3.67,3.52,3.61,45500.0],["2010-04-14",3.62,3.64,3.6,3.64,50500.0],["2010-04-15",3.65,3.94,3.63,3.92,97200.0],["2010-04-16",3.9,3.9,3.59,3.66,137000.0],["2010-04-19",3.64,3.77,3.64,3.72,40100.0],["2010-04-20",3.64,3.76,3.64,3.76,65900.0],["2010-04-21",3.75,3.78,3.64,3.75,45000.0],["2010-04-22",3.72,3.72,3.65,3.7,41500.0],["2010-04-23",3.69,3.69,3.58,3.61,65200.0],["2010-04-26",3.6,3.66,3.58,3.6,27400.0],["2010-04-27",3.59,3.61,3.56,3.56,36300.0],["2010-04-28",3.58,3.6,3.57,3.59,24600.0],["2010-04-29",3.62,3.64,3.56,3.6,39000.0],["2010-04-30",3.62,3.7,3.49,3.51,102900.0],["2010-05-03",3.52,3.53,3.46,3.53,72200.0],["2010-05-04",3.49,3.53,3.43,3.5,81100.0],["2010-05-05",3.48,3.53,3.41,3.43,63600.0],["2010-05-06",3.42,3.49,3.27,3.27,102800.0],["2010-05-07",3.26,3.31,3.15,3.15,140600.0],["2010-05-10",3.2,3.32,3.2,3.3,152000.0],["2010-05-11",3.27,3.3,3.19,3.28,106700.0],["2010-05-12",3.28,3.39,3.2,3.38,73900.0],["2010-05-13",3.36,3.46,3.26,3.36,66800.0],["2010-05-14",3.33,3.4,3.22,3.29,72600.0],["2010-05-17",3.34,3.48,3.21,3.43,144400.0],["2010-05-18",3.45,3.6,3.33,3.5,177400.0],["2010-05-19",3.48,3.6,3.3,3.36,94300.0],["2010-05-20",3.33,3.44,3.15,3.2,131100.0],["2010-05-21",3.1,3.25,3.1,3.21,107100.0],["2010-05-24",3.21,3.7,3.16,3.19,381900.0],["2010-05-25",3.12,3.26,3.0,3.22,92200.0],["2010-05-26",3.23,3.36,3.19,3.19,91900.0],["2010-05-27",3.5,3.51,3.3,3.5,121100.0],["2010-05-28",3.48,3.66,3.37,3.55,114100.0],["2010-06-01",3.54,3.58,3.3,3.33,82200.0],["2010-06-02",3.45,3.55,3.39,3.53,46800.0],["2010-06-03",3.51,3.6,3.24,3.45,42800.0],["2010-06-04",3.37,3.41,3.3,3.31,67700.0],["2010-06-07",3.33,3.38,3.21,3.25,84800.0],["2010-06-08",3.25,3.25,3.2,3.22,80700.0],["2010-06-09",3.26,3.31,3.2,3.27,53300.0],["2010-06-10",3.32,3.42,3.27,3.36,108600.0],["2010-06-11",3.3,3.37,3.26,3.36,29500.0],["2010-06-14",3.39,3.4,3.3,3.33,22900.0],["2010-06-15",3.36,3.46,3.3,3.45,63900.0],["2010-06-16",3.44,3.5,3.35,3.36,54300.0],["2010-06-17",3.36,3.39,3.3,3.34,51200.0],["2010-06-18",3.35,3.35,3.3,3.3,131900.0],["2010-06-21",3.33,3.39,3.27,3.28,74100.0],["2010-06-22",3.3,3.37,3.21,3.23,48800.0],["2010-06-23",3.22,3.27,3.22,3.24,32400.0],["2010-06-24",3.21,3.24,3.1,3.15,172000.0],["2010-06-25",3.2,3.36,3.05,3.13,4585200.0],["2010-06-28",3.11,3.37,3.11,3.21,111100.0],["2010-06-29",3.15,3.19,3.13,3.14,94900.0],["2010-06-30",3.15,3.23,3.15,3.21,38700.0],["2010-07-01",3.2,3.23,3.16,3.2,50500.0],["2010-07-02",3.22,3.25,3.11,3.22,26900.0],["2010-07-06",3.22,3.25,3.15,3.22,75300.0],["2010-07-07",3.2,3.2,3.14,3.15,98700.0],["2010-07-08",3.21,3.21,3.14,3.17,34000.0],["2010-07-09",3.16,3.31,3.12,3.29,41700.0],["2010-07-12",3.24,3.3,3.12,3.24,90000.0],["2010-07-13",3.33,3.47,3.32,3.47,43500.0],["2010-07-14",3.41,3.46,3.3,3.39,15400.0],["2010-07-15",3.36,3.4,3.22,3.33,51500.0],["2010-07-16",3.32,3.32,3.21,3.25,19700.0],["2010-07-19",3.25,3.39,3.24,3.26,31800.0],["2010-07-20",3.26,3.38,3.26,3.38,30300.0],["2010-07-21",3.33,3.44,3.17,3.24,112200.0],["2010-07-22",3.23,3.32,3.23,3.31,21700.0],["2010-07-23",3.27,3.29,3.22,3.28,67300.0],["2010-07-26",3.26,3.32,3.26,3.3,23300.0],["2010-07-27",3.3,3.32,3.16,3.16,111100.0],["2010-07-28",3.16,3.26,3.16,3.25,46400.0],["2010-07-29",3.2,3.29,3.19,3.24,23800.0],["2010-07-30",3.2,3.3,3.2,3.23,50400.0],["2010-08-02",3.24,3.46,3.24,3.43,43900.0],["2010-08-03",3.38,3.48,3.25,3.46,44700.0],["2010-08-04",3.47,3.58,3.42,3.54,34900.0],["2010-08-05",3.5,3.62,3.5,3.52,35300.0],["2010-08-06",3.57,3.57,3.38,3.48,18400.0],["2010-08-09",3.48,3.55,3.34,3.38,19600.0],["2010-08-10",3.37,3.51,3.33,3.44,11400.0],["2010-08-11",3.34,3.52,3.26,3.35,25600.0],["2010-08-12",3.33,3.37,3.2,3.35,79300.0],["2010-08-13",3.33,3.33,3.22,3.29,9800.0],["2010-08-16",3.29,3.44,3.29,3.41,20900.0],["2010-08-17",3.33,3.46,3.32,3.37,11300.0],["2010-08-18",3.36,3.45,3.29,3.4,17700.0],["2010-08-19",3.41,3.41,3.29,3.36,7200.0],["2010-08-20",3.44,3.5,3.36,3.45,14400.0],["2010-08-23",3.45,3.48,3.39,3.44,23700.0],["2010-08-24",3.42,3.55,3.28,3.29,21000.0],["2010-08-25",3.28,3.51,3.26,3.51,93000.0],["2010-08-26",3.38,3.41,3.28,3.4,27200.0],["2010-08-27",3.45,3.48,3.39,3.39,43100.0],["2010-08-30",3.35,3.37,3.29,3.29,8100.0],["2010-08-31",3.33,3.39,3.29,3.39,12600.0],["2010-09-01",3.35,3.4,3.3,3.38,22400.0],["2010-09-02",3.35,3.56,3.29,3.56,80600.0],["2010-09-03",3.51,3.55,3.34,3.36,18700.0],["2010-09-07",3.38,3.39,3.31,3.31,8900.0],["2010-09-08",3.4,3.5,3.4,3.49,29800.0],["2010-09-09",3.44,3.5,3.37,3.45,37100.0],["2010-09-10",3.42,3.52,3.38,3.46,29300.0],["2010-09-13",3.45,3.6,3.41,3.42,33400.0],["2010-09-14",3.45,3.45,3.24,3.34,50100.0],["2010-09-15",3.35,3.38,3.28,3.29,14600.0],["2010-09-16",3.32,3.32,3.28,3.3,5500.0],["2010-09-17",3.3,3.4,3.29,3.4,37600.0],["2010-09-20",3.42,3.45,3.27,3.41,40500.0],["2010-09-21",3.4,3.45,3.34,3.41,9900.0],["2010-09-22",3.4,3.4,3.31,3.31,21300.0],["2010-09-23",3.33,3.35,3.29,3.32,15100.0],["2010-09-24",3.36,3.37,3.3,3.31,9800.0],["2010-09-27",3.33,3.4,3.3,3.31,10000.0],["2010-09-28",3.3,3.32,3.27,3.31,23400.0],["2010-09-29",3.31,3.4,3.26,3.31,31400.0],["2010-09-30",3.37,3.44,3.34,3.38,70500.0],["2010-10-01",3.38,3.43,3.33,3.34,31200.0],["2010-10-04",3.29,3.35,3.25,3.35,55700.0],["2010-10-05",3.37,3.42,3.35,3.37,11200.0],["2010-10-06",3.34,3.38,3.29,3.35,10100.0],["2010-10-07",3.34,3.35,3.29,3.29,19800.0],["2010-10-08",3.29,3.43,3.29,3.36,11900.0],["2010-10-11",3.33,3.36,3.31,3.33,3500.0],["2010-10-12",3.31,3.4,3.31,3.38,7300.0],["2010-10-13",3.36,3.4,3.36,3.38,14200.0],["2010-10-14",3.38,3.39,3.34,3.35,6200.0],["2010-10-15",3.36,3.42,3.32,3.4,16800.0],["2010-10-18",3.39,3.39,3.33,3.36,14500.0],["2010-10-19",3.33,3.42,3.21,3.42,17700.0],["2010-10-20",3.4,3.55,3.37,3.53,62100.0],["2010-10-21",3.5,3.59,3.36,3.44,16400.0],["2010-10-22",3.46,3.62,3.42,3.56,25700.0],["2010-10-25",3.59,3.79,3.59,3.74,52400.0],["2010-10-26",3.75,3.91,3.72,3.9,143700.0],["2010-10-27",3.81,3.9,3.81,3.9,17700.0],["2010-10-28",3.94,3.94,3.83,3.87,13600.0],["2010-10-29",3.83,3.9,3.79,3.88,38000.0],["2010-11-01",3.9,3.9,3.76,3.87,19700.0],["2010-11-02",3.86,3.88,3.75,3.82,31300.0],["2010-11-03",3.82,3.82,3.67,3.67,10100.0],["2010-11-04",3.68,3.68,3.44,3.58,68700.0],["2010-11-05",3.54,3.71,3.53,3.71,23700.0],["2010-11-08",3.7,3.75,3.52,3.62,38300.0],["2010-11-09",3.61,3.61,3.45,3.52,48100.0],["2010-11-10",3.58,3.81,3.54,3.78,30200.0],["2010-11-11",3.73,3.77,3.65,3.77,14400.0],["2010-11-12",3.66,3.84,3.66,3.84,37700.0],["2010-11-15",3.83,3.98,3.79,3.98,45600.0],["2010-11-16",3.98,3.98,3.84,3.85,35000.0],["2010-11-17",3.88,3.92,3.62,3.71,43600.0],["2010-11-18",3.69,3.85,3.69,3.79,26400.0],["2010-11-19",3.83,3.92,3.76,3.92,18400.0],["2010-11-22",3.9,3.98,3.86,3.94,37700.0],["2010-11-23",3.98,4.0,3.85,3.96,51300.0],["2010-11-24",3.96,3.96,3.61,3.72,95700.0],["2010-11-26",3.5,3.81,3.5,3.8,55500.0],["2010-11-29",3.8,3.8,3.66,3.7,21900.0],["2010-11-30",3.74,3.74,3.65,3.72,23600.0],["2010-12-01",3.83,3.86,3.69,3.8,34700.0],["2010-12-02",3.76,3.93,3.76,3.85,39800.0],["2010-12-03",3.85,3.99,3.83,3.96,62200.0],["2010-12-06",3.9,4.06,3.85,4.0,89800.0],["2010-12-07",4.07,4.07,3.89,3.9,51200.0],["2010-12-08",3.94,3.94,3.83,3.88,33000.0],["2010-12-09",3.9,4.0,3.88,3.94,51600.0],["2010-12-10",3.99,4.04,3.92,3.93,54800.0],["2010-12-13",3.88,4.02,3.88,3.92,36200.0],["2010-12-14",3.9,4.01,3.9,3.97,42600.0],["2010-12-15",4.04,4.04,3.88,3.96,33400.0],["2010-12-16",3.96,4.02,3.92,3.99,46900.0],["2010-12-17",3.95,4.02,3.95,3.95,35000.0],["2010-12-20",4.0,4.05,3.9,4.02,53200.0],["2010-12-21",4.06,4.15,3.99,4.11,91300.0],["2010-12-22",4.14,4.34,4.09,4.21,155000.0],["2010-12-23",4.3,4.4,4.25,4.28,58800.0],["2010-12-27",4.35,4.75,4.32,4.67,189700.0],["2010-12-28",4.74,4.79,4.59,4.75,103200.0],["2010-12-29",4.78,4.85,4.58,4.65,55300.0],["2010-12-30",4.73,4.74,4.65,4.73,67400.0],["2010-12-31",4.75,4.75,4.63,4.69,66800.0],["2011-01-03",4.7,4.72,4.35,4.52,195400.0],["2011-01-04",4.47,4.48,4.28,4.4,98200.0],["2011-01-05",4.37,4.48,4.37,4.45,46700.0],["2011-01-06",4.45,4.56,4.37,4.47,43100.0],["2011-01-07",4.52,4.55,4.37,4.37,79500.0],["2011-01-10",4.38,4.46,4.37,4.44,27600.0],["2011-01-11",4.49,4.53,4.38,4.5,43400.0],["2011-01-12",4.56,4.7,4.42,4.62,73000.0],["2011-01-13",4.67,4.67,4.53,4.65,33800.0],["2011-01-14",4.69,4.69,4.47,4.52,60800.0],["2011-01-18",4.45,4.74,4.43,4.74,88500.0],["2011-01-19",4.68,4.86,4.65,4.78,71500.0],["2011-01-20",5.0,5.08,4.87,5.04,342900.0],["2011-01-21",5.05,5.14,4.78,4.8,136700.0],["2011-01-24",4.96,5.22,4.78,5.16,128200.0],["2011-01-25",5.21,5.35,5.09,5.21,123600.0],["2011-01-26",5.26,5.32,5.16,5.25,79200.0],["2011-01-27",5.25,5.33,5.21,5.25,57600.0],["2011-01-28",5.28,5.28,5.08,5.1,48200.0],["2011-01-31",5.17,5.2,5.04,5.17,48000.0],["2011-02-01",5.2,5.28,5.09,5.2,73400.0],["2011-02-02",5.16,5.28,5.16,5.22,55500.0],["2011-02-03",5.22,5.28,5.18,5.28,35000.0],["2011-02-04",5.3,5.34,5.18,5.34,49600.0],["2011-02-07",5.36,5.36,5.18,5.21,38900.0],["2011-02-08",5.24,5.24,5.08,5.16,104800.0],["2011-02-09",5.22,5.31,4.86,5.05,118000.0],["2011-02-10",4.99,4.99,4.8,4.97,52900.0],["2011-02-11",4.91,4.91,4.7,4.76,68400.0],["2011-02-14",4.61,4.9,4.61,4.88,49400.0],["2011-02-15",4.84,4.93,4.83,4.85,28900.0],["2011-02-16",4.82,4.87,4.75,4.78,22500.0],["2011-02-17",4.79,4.8,4.64,4.79,43200.0],["2011-02-18",4.79,4.79,4.7,4.78,37700.0],["2011-02-22",4.72,4.78,4.68,4.71,31800.0],["2011-02-23",4.74,4.74,4.65,4.69,23700.0],["2011-02-24",4.66,4.9,4.66,4.85,32100.0],["2011-02-25",4.85,4.9,4.76,4.84,29700.0],["2011-02-28",4.84,4.92,4.77,4.82,26600.0],["2011-03-01",4.87,4.9,4.76,4.9,23300.0],["2011-03-02",4.85,4.9,4.77,4.89,25400.0],["2011-03-03",4.85,4.87,4.8,4.85,17800.0],["2011-03-04",4.88,4.91,4.76,4.91,33600.0],["2011-03-07",3.91,3.93,3.4,3.54,1430200.0],["2011-03-08",3.54,3.73,3.44,3.45,649600.0],["2011-03-09",3.44,3.51,3.35,3.36,308400.0],["2011-03-10",3.38,3.52,3.31,3.49,135800.0],["2011-03-11",3.5,3.69,3.5,3.65,147000.0],["2011-03-14",3.68,4.07,3.33,3.64,1089800.0],["2011-03-15",3.5,3.7,3.5,3.56,222300.0],["2011-03-16",3.63,3.63,3.53,3.53,114900.0],["2011-03-17",3.55,3.85,3.55,3.71,1186100.0],["2011-03-18",3.77,3.91,3.64,3.68,94700.0],["2011-03-21",3.74,3.79,3.71,3.75,64700.0],["2011-03-22",3.78,3.84,3.78,3.8,79100.0],["2011-03-23",3.81,3.91,3.81,3.87,54100.0],["2011-03-24",3.91,3.95,3.85,3.91,51300.0],["2011-03-25",3.94,3.94,3.7,3.74,185800.0],["2011-03-28",3.73,3.8,3.64,3.71,112900.0],["2011-03-29",3.69,3.78,3.69,3.71,253400.0],["2011-03-30",3.71,3.76,3.67,3.7,50400.0],["2011-03-31",3.67,3.75,3.64,3.74,52700.0],["2011-04-01",3.65,3.88,3.65,3.88,71600.0],["2011-04-04",3.88,3.89,3.74,3.89,63500.0],["2011-04-05",3.85,3.89,3.78,3.89,37200.0],["2011-04-06",3.88,3.9,3.78,3.9,50100.0],["2011-04-07",3.88,4.1,3.8,3.98,1022000.0],["2011-04-08",4.02,4.2,4.0,4.06,86900.0],["2011-04-11",4.08,4.08,3.98,4.01,45300.0],["2011-04-12",4.0,4.15,4.0,4.01,58800.0],["2011-04-13",4.06,4.06,3.95,4.0,38500.0],["2011-04-14",4.02,4.14,3.9,4.12,60400.0],["2011-04-15",4.16,4.19,4.06,4.1,50200.0],["2011-04-18",4.04,4.05,3.98,4.02,26900.0],["2011-04-19",4.02,4.14,4.0,4.03,51800.0],["2011-04-20",4.1,4.1,4.01,4.07,20600.0],["2011-04-21",3.95,4.08,3.95,3.99,155500.0],["2011-04-25",4.0,4.07,3.95,3.96,44800.0],["2011-04-26",3.96,3.99,3.81,3.82,97900.0],["2011-04-27",3.81,4.01,3.81,4.01,67000.0],["2011-04-28",3.97,4.06,3.97,4.03,12000.0],["2011-04-29",4.0,4.04,3.91,4.0,26000.0],["2011-05-02",3.97,4.05,3.93,4.05,77000.0],["2011-05-03",4.0,4.03,3.95,4.02,34000.0],["2011-05-04",3.99,4.03,3.94,3.99,20900.0],["2011-05-05",3.96,4.0,3.84,4.0,88700.0],["2011-05-06",4.0,4.04,3.93,4.03,27000.0],["2011-05-09",3.95,4.0,3.86,3.88,37000.0],["2011-05-10",3.85,3.92,3.66,3.83,132200.0],["2011-05-11",3.8,3.84,3.79,3.81,6400.0],["2011-05-12",3.74,3.91,3.72,3.88,21400.0],["2011-05-13",3.88,3.93,3.77,3.83,20000.0],["2011-05-16",3.77,3.83,3.73,3.77,20100.0],["2011-05-17",3.74,3.76,3.67,3.7,30400.0],["2011-05-18",3.67,3.72,3.65,3.69,47100.0],["2011-05-19",3.84,3.87,3.72,3.79,81900.0],["2011-05-20",3.78,3.83,3.71,3.77,40500.0],["2011-05-23",3.77,3.8,3.67,3.78,36900.0],["2011-05-24",3.78,3.78,3.71,3.71,12500.0],["2011-05-25",3.71,3.76,3.68,3.72,10400.0],["2011-05-26",3.69,3.74,3.67,3.71,6500.0],["2011-05-27",3.75,3.92,3.68,3.83,35700.0],["2011-05-31",3.87,3.93,3.71,3.81,76700.0],["2011-06-01",3.79,3.9,3.77,3.78,41000.0],["2011-06-02",3.77,3.82,3.68,3.8,32900.0],["2011-06-03",3.74,3.8,3.74,3.79,16000.0],["2011-06-06",3.77,3.79,3.72,3.72,19400.0],["2011-06-07",3.7,3.75,3.66,3.71,35800.0],["2011-06-08",3.67,3.8,3.66,3.76,49300.0],["2011-06-09",3.74,3.74,3.6,3.66,58900.0],["2011-06-10",3.69,3.7,3.61,3.66,24700.0],["2011-06-13",3.67,3.89,3.53,3.57,94900.0],["2011-06-14",3.56,3.62,3.47,3.55,93100.0],["2011-06-15",3.51,3.65,3.46,3.52,90200.0],["2011-06-16",3.51,3.6,3.5,3.53,11000.0],["2011-06-17",3.54,3.67,3.5,3.56,87500.0],["2011-06-20",3.54,3.57,3.49,3.51,48300.0],["2011-06-21",3.53,3.61,3.48,3.5,58800.0],["2011-06-22",3.5,3.57,3.3,3.39,965200.0],["2011-06-23",3.59,3.7,3.41,3.56,184000.0],["2011-06-24",3.57,3.65,3.52,3.55,77900.0],["2011-06-27",3.54,3.59,3.54,3.58,15200.0],["2011-06-28",3.57,3.63,3.53,3.6,30800.0],["2011-06-29",3.59,3.63,3.59,3.62,17400.0],["2011-06-30",3.59,3.71,3.59,3.64,25000.0],["2011-07-01",3.63,3.7,3.58,3.6,37900.0],["2011-07-05",3.63,3.67,3.52,3.53,50300.0],["2011-07-06",3.54,3.55,3.5,3.51,57200.0],["2011-07-07",3.51,3.51,3.43,3.5,73400.0],["2011-07-08",3.48,3.53,3.47,3.53,40300.0],["2011-07-11",3.53,3.58,3.52,3.56,80300.0],["2011-07-12",3.56,3.63,3.47,3.6,104400.0],["2011-07-13",3.59,3.74,3.55,3.71,77200.0],["2011-07-14",3.72,3.74,3.55,3.71,20000.0],["2011-07-15",3.72,3.74,3.69,3.71,19600.0],["2011-07-18",3.69,3.78,3.68,3.7,34300.0],["2011-07-19",3.71,3.71,3.67,3.68,20100.0],["2011-07-20",3.69,3.7,3.65,3.65,5100.0],["2011-07-21",3.64,3.7,3.64,3.69,41700.0],["2011-07-22",3.67,3.72,3.67,3.7,40100.0],["2011-07-25",3.65,3.76,3.65,3.69,30100.0],["2011-07-26",3.68,3.77,3.68,3.75,100600.0],["2011-07-27",3.76,3.77,3.68,3.72,70800.0],["2011-07-28",3.68,3.73,3.59,3.61,32000.0],["2011-07-29",3.59,3.59,3.5,3.53,21300.0],["2011-08-01",3.55,3.58,3.45,3.48,57500.0],["2011-08-02",3.48,3.49,3.43,3.43,60000.0],["2011-08-03",3.47,3.47,3.4,3.4,36100.0],["2011-08-04",3.41,3.45,3.37,3.41,94400.0],["2011-08-05",3.35,3.51,3.31,3.51,130600.0],["2011-08-08",3.45,3.45,3.31,3.38,76000.0],["2011-08-09",3.35,3.47,3.26,3.32,85900.0],["2011-08-10",3.32,3.48,3.32,3.45,37700.0],["2011-08-11",3.45,3.48,3.31,3.32,110400.0],["2011-08-12",3.33,3.56,3.33,3.44,30200.0],["2011-08-15",3.45,3.6,3.39,3.5,80300.0],["2011-08-16",3.51,3.51,3.34,3.43,32500.0],["2011-08-17",3.4,3.41,3.34,3.37,12800.0],["2011-08-18",3.35,3.35,3.29,3.31,42200.0],["2011-08-19",3.3,3.36,3.3,3.3,15600.0],["2011-08-22",3.32,3.35,3.29,3.29,58400.0],["2011-08-23",3.29,3.32,3.28,3.3,64700.0],["2011-08-24",3.29,3.35,3.28,3.3,38800.0],["2011-08-25",3.28,3.33,3.27,3.3,14100.0],["2011-08-26",3.29,3.32,3.29,3.32,7900.0],["2011-08-29",3.32,3.32,3.28,3.28,14300.0],["2011-08-30",3.28,3.3,3.28,3.29,9700.0],["2011-08-31",3.28,3.32,3.27,3.31,41300.0],["2011-09-01",3.27,3.38,3.27,3.36,18300.0],["2011-09-02",3.35,3.36,3.28,3.31,14700.0],["2011-09-06",3.28,3.31,3.27,3.28,17500.0],["2011-09-07",3.29,3.34,3.21,3.24,40600.0],["2011-09-08",3.25,3.33,3.25,3.32,55300.0],["2011-09-09",3.37,3.41,3.3,3.33,23400.0],["2011-09-12",3.26,3.38,3.25,3.25,15400.0],["2011-09-13",3.26,3.36,3.23,3.32,15400.0],["2011-09-14",3.33,3.4,3.33,3.34,14600.0],["2011-09-15",3.31,3.36,3.27,3.28,21700.0],["2011-09-16",3.29,3.3,3.24,3.29,35500.0],["2011-09-19",3.26,3.32,3.26,3.27,8600.0],["2011-09-20",3.26,3.33,3.26,3.32,9800.0],["2011-09-21",3.28,3.36,3.27,3.31,10600.0],["2011-09-22",3.37,3.37,3.22,3.22,25600.0],["2011-09-23",3.22,3.29,3.21,3.24,35800.0],["2011-09-26",3.22,3.29,3.2,3.2,30000.0],["2011-09-27",3.21,3.33,3.2,3.21,18300.0],["2011-09-28",3.21,3.25,3.17,3.22,37700.0],["2011-09-29",3.24,3.27,3.2,3.24,8600.0],["2011-09-30",3.23,3.27,3.2,3.26,52900.0],["2011-10-03",3.23,3.27,2.92,3.11,283700.0],["2011-10-04",3.11,3.4,3.05,3.22,67700.0],["2011-10-05",3.21,3.27,3.21,3.27,8100.0],["2011-10-06",3.22,3.32,3.18,3.25,126700.0],["2011-10-07",3.22,3.29,3.09,3.14,119500.0],["2011-10-10",3.18,3.19,2.9,3.11,707600.0],["2011-10-11",3.12,3.28,3.12,3.25,10700.0],["2011-10-12",3.19,3.35,3.15,3.16,22700.0],["2011-10-13",3.21,3.23,3.1,3.15,16300.0],["2011-10-14",3.19,3.24,3.12,3.23,5800.0],["2011-10-17",3.19,3.23,3.17,3.23,4400.0],["2011-10-18",3.15,3.22,3.15,3.2,5100.0],["2011-10-19",3.19,3.24,3.19,3.19,6500.0],["2011-10-20",3.19,3.23,3.18,3.18,10400.0],["2011-10-21",3.2,3.24,3.2,3.21,4100.0],["2011-10-24",3.18,3.24,3.18,3.22,16600.0],["2011-10-25",3.2,3.23,3.18,3.21,9400.0],["2011-10-26",3.22,3.22,3.18,3.2,15000.0],["2011-10-27",3.24,3.26,3.18,3.26,33400.0],["2011-10-28",3.51,3.72,3.33,3.39,75000.0],["2011-10-31",3.35,3.46,3.33,3.43,24600.0],["2011-11-01",3.45,3.45,3.28,3.37,46600.0],["2011-11-02",3.36,3.37,3.23,3.34,69300.0],["2011-11-03",3.35,3.35,3.28,3.3,27700.0],["2011-11-04",3.28,3.4,3.28,3.39,27100.0],["2011-11-07",3.37,3.41,3.3,3.37,84500.0],["2011-11-08",3.35,3.41,3.3,3.35,185700.0],["2011-11-09",3.37,3.37,3.31,3.36,8000.0],["2011-11-10",3.37,3.39,3.3,3.35,23200.0],["2011-11-11",3.36,3.46,3.35,3.38,27300.0],["2011-11-14",3.31,3.36,3.3,3.3,10600.0],["2011-11-15",3.32,3.43,3.32,3.33,22400.0],["2011-11-16",3.31,3.41,3.31,3.35,10600.0],["2011-11-17",3.35,3.4,3.29,3.29,31500.0],["2011-11-18",3.35,3.35,3.29,3.31,3400.0],["2011-11-21",3.3,3.34,3.27,3.27,31100.0],["2011-11-22",3.26,3.32,3.24,3.25,20200.0],["2011-11-23",3.24,3.31,3.23,3.23,5300.0],["2011-11-25",3.24,3.26,3.19,3.26,19600.0],["2011-11-28",3.3,3.35,3.26,3.34,79700.0],["2011-11-29",3.3,3.39,3.21,3.33,12900.0],["2011-11-30",3.25,3.38,3.24,3.38,51800.0],["2011-12-01",3.34,3.34,3.24,3.32,17900.0],["2011-12-02",3.28,3.33,3.24,3.31,12900.0],["2011-12-05",3.3,3.35,3.26,3.31,9500.0],["2011-12-06",3.25,3.31,3.25,3.27,18700.0],["2011-12-07",3.25,3.33,3.25,3.3,5100.0],["2011-12-08",3.27,3.32,3.24,3.25,10500.0],["2011-12-09",3.25,3.34,3.25,3.3,3900.0],["2011-12-12",3.23,3.28,3.23,3.25,6200.0],["2011-12-13",3.36,3.36,3.23,3.23,13700.0],["2011-12-14",3.22,3.32,3.2,3.32,3500.0],["2011-12-15",3.34,3.34,3.22,3.22,21400.0],["2011-12-16",3.2,3.3,3.19,3.29,31900.0],["2011-12-19",3.28,3.32,3.25,3.3,283600.0],["2011-12-20",3.33,3.34,3.29,3.33,8100.0],["2011-12-21",3.35,3.39,3.35,3.37,65200.0],["2011-12-22",3.35,3.48,3.35,3.47,109500.0],["2011-12-23",3.51,3.51,3.43,3.51,12800.0],["2011-12-27",3.5,3.52,3.47,3.47,12600.0],["2011-12-28",3.47,3.54,3.44,3.5,75400.0],["2011-12-29",3.49,3.55,3.43,3.51,27300.0],["2011-12-30",3.51,3.55,3.4,3.47,39200.0],["2012-01-03",3.46,3.58,3.41,3.5,10800.0],["2012-01-04",3.5,3.51,3.42,3.42,7600.0],["2012-01-05",3.4,3.52,3.4,3.46,22000.0],["2012-01-06",3.46,3.5,3.45,3.45,1400.0],["2012-01-09",3.41,3.49,3.4,3.44,24200.0],["2012-01-10",3.43,3.58,3.43,3.55,30100.0],["2012-01-11",3.46,3.58,3.42,3.56,6500.0],["2012-01-12",3.59,3.6,3.53,3.57,11700.0],["2012-01-13",3.59,3.6,3.54,3.55,18700.0],["2012-01-17",3.58,3.6,3.49,3.52,2400.0],["2012-01-18",3.54,3.63,3.54,3.63,31900.0],["2012-01-19",3.64,3.64,3.53,3.56,13000.0],["2012-01-20",3.56,3.62,3.51,3.61,10900.0],["2012-01-23",3.61,3.61,3.55,3.57,16000.0],["2012-01-24",3.52,3.57,3.51,3.51,11900.0],["2012-01-25",3.51,3.91,3.51,3.89,381800.0],["2012-01-26",3.97,3.99,3.88,3.99,31200.0],["2012-01-27",3.95,3.95,3.9,3.94,45800.0],["2012-01-30",4.0,4.04,3.95,4.0,45100.0],["2012-01-31",4.0,4.01,3.97,4.01,20900.0],["2012-02-01",4.04,4.08,4.0,4.04,29300.0],["2012-02-02",4.06,4.09,3.99,3.99,14800.0],["2012-02-03",4.03,4.15,3.99,4.14,46200.0],["2012-02-06",4.14,4.15,4.03,4.13,18600.0],["2012-02-07",4.19,4.21,4.13,4.2,30800.0],["2012-02-08",4.16,4.2,4.15,4.2,20100.0],["2012-02-09",4.21,4.25,4.18,4.22,14800.0],["2012-02-10",4.23,4.25,4.2,4.21,12100.0],["2012-02-13",4.25,4.25,4.15,4.15,24700.0],["2012-02-14",4.2,4.21,3.76,4.07,48700.0],["2012-02-15",4.01,4.05,3.98,4.04,9500.0],["2012-02-16",4.03,4.13,4.01,4.13,16400.0],["2012-02-17",4.14,4.3,4.13,4.21,37600.0],["2012-02-21",4.25,4.35,4.22,4.31,78400.0],["2012-02-22",4.31,4.31,4.18,4.26,10000.0],["2012-02-23",4.19,4.3,4.19,4.25,28600.0],["2012-02-24",4.25,4.33,4.19,4.29,57000.0],["2012-02-27",4.35,4.45,4.3,4.38,42300.0],["2012-02-28",4.36,4.41,4.31,4.32,41000.0],["2012-02-29",4.32,4.41,4.32,4.41,32100.0],["2012-03-01",4.49,4.65,4.49,4.63,108900.0],["2012-03-02",4.6,4.7,4.6,4.69,39700.0],["2012-03-05",4.7,4.75,4.65,4.68,55100.0],["2012-03-06",4.7,4.75,4.65,4.68,27800.0],["2012-03-07",4.71,4.78,4.7,4.78,26000.0],["2012-03-08",4.8,5.12,4.8,4.99,211200.0],["2012-03-09",5.0,5.03,4.83,4.85,96900.0],["2012-03-12",4.85,4.85,4.7,4.7,64600.0],["2012-03-13",4.73,4.84,4.54,4.67,94300.0],["2012-03-14",4.68,4.81,4.68,4.81,41500.0],["2012-03-15",4.81,4.92,4.76,4.87,42100.0],["2012-03-16",4.89,4.89,4.65,4.74,36100.0],["2012-03-19",4.77,4.82,4.65,4.7,83600.0],["2012-03-20",4.65,4.76,4.65,4.72,33300.0],["2012-03-21",4.74,4.83,4.74,4.81,39700.0],["2012-03-22",4.83,5.13,4.8,4.99,166900.0],["2012-03-23",5.01,5.1,4.93,4.93,164500.0],["2012-03-26",5.01,5.12,5.0,5.05,120000.0],["2012-03-27",5.05,5.44,5.05,5.37,331500.0],["2012-03-28",5.46,5.75,5.41,5.73,505800.0],["2012-03-29",5.77,5.99,5.65,5.89,516300.0],["2012-03-30",5.95,6.0,5.75,5.9,324300.0],["2012-04-02",5.88,6.2,5.86,6.18,315200.0],["2012-04-03",6.2,6.41,6.16,6.37,278800.0],["2012-04-04",6.45,6.45,5.78,6.22,382100.0],["2012-04-05",6.12,6.27,6.05,6.25,134100.0],["2012-04-09",6.14,6.35,6.1,6.22,135800.0],["2012-04-10",6.25,6.26,5.95,6.1,176600.0],["2012-04-11",6.1,6.15,5.92,6.13,186400.0],["2012-04-12",6.17,6.26,6.13,6.17,249300.0],["2012-04-13",6.11,6.25,6.1,6.22,101400.0],["2012-04-16",6.25,6.35,6.21,6.35,239700.0],["2012-04-17",6.39,6.48,6.33,6.37,174300.0],["2012-04-18",6.36,6.4,6.0,6.15,207400.0],["2012-04-19",6.2,6.31,6.11,6.24,167100.0],["2012-04-20",6.34,6.37,6.04,6.18,185600.0],["2012-04-23",6.08,6.29,6.01,6.29,170600.0],["2012-04-24",6.28,6.36,6.24,6.36,74800.0],["2012-04-25",6.36,7.29,6.36,7.26,1262900.0],["2012-04-26",4.5,5.0,4.0,4.34,2239400.0],["2012-04-27",4.26,4.52,4.25,4.5,403500.0],["2012-04-30",4.45,4.5,4.28,4.41,278000.0],["2012-05-01",4.42,4.62,4.41,4.61,151000.0],["2012-05-02",4.62,4.67,4.56,4.66,146900.0],["2012-05-03",4.6,4.89,4.48,4.87,400300.0],["2012-05-04",4.86,5.14,4.83,4.86,346600.0],["2012-05-07",4.87,5.01,4.71,4.94,119000.0],["2012-05-08",4.91,4.92,4.46,4.73,230900.0],["2012-05-09",4.67,4.67,4.51,4.66,148000.0],["2012-05-10",4.67,4.75,4.66,4.7,94000.0],["2012-05-11",4.67,4.9,4.67,4.87,83100.0],["2012-05-14",4.85,4.85,4.61,4.69,61000.0],["2012-05-15",4.69,4.72,4.59,4.71,61000.0],["2012-05-16",4.7,4.74,4.65,4.68,33200.0],["2012-05-17",4.67,4.69,4.41,4.44,100100.0],["2012-05-18",4.46,4.52,4.44,4.48,36300.0],["2012-05-21",4.49,4.65,4.4,4.59,110700.0],["2012-05-22",4.64,4.72,4.53,4.54,49000.0],["2012-05-23",4.52,4.62,4.46,4.53,82000.0],["2012-05-24",4.53,4.59,4.42,4.53,34300.0],["2012-05-25",4.51,4.6,4.36,4.37,136400.0],["2012-05-29",4.41,4.44,4.36,4.39,70400.0],["2012-05-30",4.38,4.4,4.2,4.27,89900.0],["2012-05-31",4.25,4.29,4.05,4.09,203800.0],["2012-06-01",3.99,4.22,3.99,4.09,148100.0],["2012-06-04",4.12,4.18,4.0,4.05,82700.0],["2012-06-05",4.05,4.18,4.01,4.04,68500.0],["2012-06-06",4.08,4.16,3.99,4.03,67800.0],["2012-06-07",4.06,4.06,3.89,4.04,97200.0],["2012-06-08",4.01,4.07,4.0,4.03,86200.0],["2012-06-11",4.07,4.12,3.89,3.91,137200.0],["2012-06-12",3.87,4.02,3.73,3.92,151300.0],["2012-06-13",3.93,3.93,3.72,3.8,138600.0],["2012-06-14",3.85,4.15,3.81,4.14,171000.0],["2012-06-15",4.12,4.22,4.07,4.15,186000.0],["2012-06-18",4.12,4.37,4.11,4.27,198000.0],["2012-06-19",4.29,4.39,4.26,4.39,190800.0],["2012-06-20",4.4,4.42,4.3,4.39,212800.0],["2012-06-21",4.39,4.43,4.34,4.38,228900.0],["2012-06-22",3.97,4.12,3.85,3.95,4312900.0],["2012-06-25",3.92,4.09,3.86,4.08,254700.0],["2012-06-26",4.1,4.21,4.05,4.18,171200.0],["2012-06-27",4.2,4.41,4.18,4.37,159500.0],["2012-06-28",4.34,4.35,4.22,4.27,74900.0],["2012-06-29",4.33,4.33,4.26,4.3,101900.0],["2012-07-02",4.3,4.34,4.25,4.33,113300.0],["2012-07-03",4.32,4.39,4.29,4.39,143800.0],["2012-07-05",4.39,4.42,4.34,4.42,116200.0],["2012-07-06",4.36,4.41,4.35,4.39,67900.0],["2012-07-09",4.38,4.55,4.38,4.53,162200.0],["2012-07-10",4.53,4.57,4.39,4.42,93600.0],["2012-07-11",4.42,4.43,4.24,4.27,77500.0],["2012-07-12",4.24,4.24,4.08,4.18,81500.0],["2012-07-13",4.18,4.4,4.0,4.32,71700.0],["2012-07-16",4.32,4.32,4.21,4.25,39900.0],["2012-07-17",4.26,4.31,4.15,4.17,55300.0],["2012-07-18",4.18,4.18,4.05,4.06,81500.0],["2012-07-19",4.06,4.06,3.97,3.99,90300.0],["2012-07-20",3.96,3.96,3.88,3.89,164800.0],["2012-07-23",3.87,4.23,3.85,4.0,174000.0],["2012-07-24",4.0,4.06,3.89,3.91,118600.0],["2012-07-25",3.92,3.92,3.78,3.81,197400.0],["2012-07-26",3.84,3.9,3.79,3.82,91000.0],["2012-07-27",3.82,4.01,3.82,3.99,90400.0],["2012-07-30",4.0,4.16,4.0,4.05,60200.0],["2012-07-31",4.03,4.14,4.01,4.02,138800.0],["2012-08-01",4.04,4.17,3.9,3.92,226000.0],["2012-08-02",4.04,4.59,4.02,4.54,416300.0],["2012-08-03",4.56,4.82,4.56,4.68,391300.0],["2012-08-06",4.68,4.75,4.63,4.71,203200.0],["2012-08-07",4.71,4.73,4.69,4.71,209100.0],["2012-08-08",4.7,4.73,4.66,4.67,258300.0],["2012-08-09",4.66,4.73,4.62,4.71,84400.0],["2012-08-10",4.71,4.72,4.64,4.65,145500.0],["2012-08-13",4.65,4.74,4.5,4.71,66000.0],["2012-08-14",4.75,4.79,4.67,4.75,88700.0],["2012-08-15",4.72,4.74,4.61,4.72,113000.0],["2012-08-16",4.7,4.98,4.7,4.96,106200.0],["2012-08-17",4.97,5.05,4.9,5.05,221300.0],["2012-08-20",5.05,5.11,5.02,5.11,152000.0],["2012-08-21",5.11,5.17,5.05,5.13,160500.0],["2012-08-22",5.14,5.22,5.13,5.17,147500.0],["2012-08-23",5.17,5.25,5.15,5.23,162300.0],["2012-08-24",5.22,5.26,5.18,5.25,126900.0],["2012-08-27",5.28,5.86,5.1,5.62,376700.0],["2012-08-28",5.64,5.64,5.39,5.5,145400.0],["2012-08-29",5.48,5.55,5.3,5.51,224300.0],["2012-08-30",5.51,5.6,5.47,5.49,120500.0],["2012-08-31",5.5,5.7,5.5,5.69,200900.0],["2012-09-04",5.7,5.73,5.52,5.61,139300.0],["2012-09-05",5.62,5.64,5.46,5.47,130200.0],["2012-09-06",5.51,5.65,5.46,5.52,101300.0],["2012-09-07",5.57,5.6,5.32,5.37,84200.0],["2012-09-10",5.84,6.18,5.8,6.02,608000.0],["2012-09-11",6.04,6.15,5.94,5.98,233400.0],["2012-09-12",5.98,6.15,5.96,6.01,168000.0],["2012-09-13",6.01,6.12,5.95,5.97,200500.0],["2012-09-14",5.98,5.98,5.8,5.83,198900.0],["2012-09-17",5.89,5.97,5.8,5.82,166600.0],["2012-09-18",5.84,5.94,5.81,5.86,92800.0],["2012-09-19",5.87,5.94,5.83,5.88,99400.0],["2012-09-20",5.89,6.1,5.81,5.98,79700.0],["2012-09-21",6.05,6.2,5.94,5.99,298500.0],["2012-09-24",5.99,6.11,5.99,6.1,109200.0],["2012-09-25",6.18,6.36,6.14,6.3,324600.0],["2012-09-26",6.33,6.33,6.01,6.07,123600.0],["2012-09-27",6.11,6.16,5.91,5.95,199400.0],["2012-09-28",5.92,6.0,5.88,5.96,142000.0],["2012-10-01",5.96,6.17,5.96,6.05,128000.0],["2012-10-02",6.05,6.19,6.05,6.12,90500.0],["2012-10-03",6.01,6.2,6.0,6.15,104700.0],["2012-10-04",6.2,6.21,5.94,5.98,86000.0],["2012-10-05",6.0,6.08,5.86,5.92,106600.0],["2012-10-08",5.92,5.92,5.68,5.81,186700.0],["2012-10-09",5.8,5.81,5.59,5.59,112800.0],["2012-10-10",5.61,5.62,5.45,5.49,130200.0],["2012-10-11",5.53,5.84,5.53,5.79,139500.0],["2012-10-12",5.81,5.84,5.71,5.82,111100.0],["2012-10-15",5.85,5.85,5.72,5.79,89600.0],["2012-10-16",5.83,5.85,5.63,5.66,56200.0],["2012-10-17",5.64,5.79,5.62,5.72,44400.0],["2012-10-18",5.73,5.73,5.45,5.56,124600.0],["2012-10-19",5.54,5.62,5.32,5.38,146900.0],["2012-10-22",5.38,5.42,5.19,5.23,128100.0],["2012-10-23",5.21,5.27,5.17,5.2,44100.0],["2012-10-24",5.2,5.35,5.2,5.32,94900.0],["2012-10-25",5.36,5.43,5.35,5.43,58100.0],["2012-10-26",5.44,5.47,5.18,5.2,72600.0],["2012-10-31",5.19,5.37,5.01,5.1,114600.0],["2012-11-01",5.1,5.12,5.0,5.02,86600.0],["2012-11-02",5.06,5.09,5.0,5.02,112400.0],["2012-11-05",5.0,5.19,5.0,5.07,62100.0],["2012-11-06",5.11,5.22,5.01,5.07,67100.0],["2012-11-07",5.04,5.04,4.9,4.98,104400.0],["2012-11-08",5.59,5.59,5.25,5.48,290400.0],["2012-11-09",5.48,5.58,5.45,5.49,150800.0],["2012-11-12",5.52,5.55,5.26,5.33,143400.0],["2012-11-13",5.29,5.37,5.18,5.29,100200.0],["2012-11-14",5.28,5.39,5.23,5.3,142400.0],["2012-11-15",5.29,5.3,5.13,5.28,162000.0],["2012-11-16",5.35,5.53,5.26,5.48,185100.0],["2012-11-19",5.53,5.84,5.53,5.84,210000.0],["2012-11-20",5.85,5.85,5.61,5.68,110800.0],["2012-11-21",5.66,5.98,5.66,5.98,163100.0],["2012-11-23",5.98,5.99,5.85,5.87,58200.0],["2012-11-26",5.94,6.19,5.92,6.19,306900.0],["2012-11-27",6.19,6.48,6.17,6.38,488600.0],["2012-11-28",6.34,6.36,6.02,6.33,272200.0],["2012-11-29",6.36,6.8,6.33,6.52,379200.0],["2012-11-30",6.55,6.56,6.33,6.45,273500.0],["2012-12-03",6.5,6.59,6.21,6.27,286600.0],["2012-12-04",6.29,6.33,6.06,6.13,167000.0],["2012-12-05",6.16,6.16,6.04,6.07,207800.0],["2012-12-06",6.07,6.15,5.91,6.02,217300.0],["2012-12-07",6.08,6.14,5.99,6.04,148100.0],["2012-12-10",6.04,6.16,6.01,6.1,126700.0],["2012-12-11",6.14,6.39,6.14,6.38,192300.0],["2012-12-12",6.4,6.4,6.2,6.25,190500.0],["2012-12-13",6.27,6.34,6.2,6.23,222500.0],["2012-12-14",6.3,6.39,6.29,6.38,192000.0],["2012-12-17",6.38,6.52,6.3,6.49,174600.0],["2012-12-18",6.49,6.6,6.32,6.47,228000.0],["2012-12-19",6.45,6.46,6.23,6.38,172900.0],["2012-12-20",6.36,6.54,6.27,6.47,183400.0],["2012-12-21",6.42,6.42,6.3,6.39,252000.0],["2012-12-24",6.41,6.41,6.28,6.36,76400.0],["2012-12-26",6.39,6.52,6.18,6.2,119500.0],["2012-12-27",6.23,6.4,6.13,6.19,77200.0],["2012-12-28",6.16,6.24,6.08,6.08,95000.0],["2012-12-31",6.1,6.38,6.07,6.28,189900.0],["2013-01-02",6.4,6.66,6.39,6.63,270300.0],["2013-01-03",6.75,6.96,6.5,6.88,384000.0],["2013-01-04",6.91,7.04,6.88,6.93,182200.0],["2013-01-07",6.89,6.9,6.72,6.81,149500.0],["2013-01-08",6.84,7.04,6.75,7.02,149500.0],["2013-01-09",7.07,7.31,7.04,7.06,217000.0],["2013-01-10",7.13,7.17,6.9,7.14,108300.0],["2013-01-11",7.15,7.15,6.84,6.91,226100.0],["2013-01-14",6.92,6.92,6.76,6.81,88100.0],["2013-01-15",6.77,6.94,6.77,6.92,49600.0],["2013-01-16",6.89,6.98,6.8,6.87,66700.0],["2013-01-17",6.9,6.97,6.81,6.88,68800.0],["2013-01-18",6.86,6.94,6.81,6.83,100100.0],["2013-01-22",6.85,7.04,6.78,7.04,128000.0],["2013-01-23",7.05,7.05,6.82,6.85,93200.0],["2013-01-24",6.87,6.97,6.83,6.95,93700.0],["2013-01-25",6.95,7.1,6.93,7.1,99200.0],["2013-01-28",7.11,7.13,6.97,7.08,202500.0],["2013-01-29",7.1,7.1,6.97,7.0,87900.0],["2013-01-30",6.97,7.05,6.83,6.89,93800.0],["2013-01-31",6.86,6.99,6.84,6.9,75300.0],["2013-02-01",6.94,7.03,6.85,6.95,150400.0],["2013-02-04",6.95,6.95,6.72,6.73,91400.0],["2013-02-05",6.72,6.79,6.65,6.7,85800.0],["2013-02-06",6.68,6.79,6.57,6.66,93800.0],["2013-02-07",6.64,6.64,6.25,6.51,236400.0],["2013-02-08",6.49,6.79,6.22,6.77,93700.0],["2013-02-11",6.78,6.78,6.39,6.45,125300.0],["2013-02-12",6.47,6.58,6.45,6.57,61300.0],["2013-02-13",6.57,6.57,6.38,6.5,114700.0],["2013-02-14",6.51,6.61,6.4,6.53,66300.0],["2013-02-15",6.5,6.52,6.39,6.5,142100.0],["2013-02-19",6.47,6.49,6.31,6.48,94800.0],["2013-02-20",6.45,6.5,5.99,6.02,159900.0],["2013-02-21",5.98,6.02,5.73,5.98,190700.0],["2013-02-22",6.01,6.32,6.01,6.28,129200.0],["2013-02-25",6.24,6.31,6.13,6.15,101700.0],["2013-02-26",6.18,6.29,6.08,6.2,114300.0],["2013-02-27",6.19,6.31,6.15,6.25,80200.0],["2013-02-28",6.26,6.44,6.15,6.23,70200.0],["2013-03-01",6.23,6.31,6.05,6.28,77000.0],["2013-03-04",6.27,6.33,6.18,6.33,75200.0],["2013-03-05",6.31,6.38,6.17,6.37,98500.0],["2013-03-06",6.37,6.48,6.06,6.4,116500.0],["2013-03-07",6.48,6.8,6.23,6.72,177300.0],["2013-03-08",6.8,6.87,6.66,6.77,207200.0],["2013-03-11",6.73,6.78,6.57,6.68,106400.0],["2013-03-12",6.66,6.71,6.44,6.54,60800.0],["2013-03-13",6.56,6.57,6.38,6.56,57200.0],["2013-03-14",6.55,6.67,6.51,6.62,97100.0],["2013-03-15",6.6,6.79,6.44,6.47,148600.0],["2013-03-18",6.41,6.51,6.23,6.29,128100.0],["2013-03-19",6.34,6.51,6.31,6.44,97200.0],["2013-03-20",6.45,6.46,6.25,6.3,82800.0],["2013-03-21",6.26,6.47,6.26,6.45,61300.0],["2013-03-22",6.49,6.51,6.42,6.46,79900.0],["2013-03-25",6.46,6.71,6.43,6.68,66100.0],["2013-03-26",6.75,6.9,6.66,6.89,83400.0],["2013-03-27",6.84,6.9,6.75,6.9,64300.0],["2013-03-28",6.92,6.97,6.82,6.91,83500.0],["2013-04-01",6.92,6.92,6.65,6.79,135600.0],["2013-04-02",6.9,7.15,6.85,7.07,294900.0],["2013-04-03",7.06,7.37,7.04,7.31,307200.0],["2013-04-04",7.4,8.09,7.35,8.06,1029700.0],["2013-04-05",8.07,8.21,7.81,8.18,1039100.0],["2013-04-08",8.22,8.64,8.18,8.6,779000.0],["2013-04-09",8.69,8.8,8.44,8.65,531300.0],["2013-04-10",8.65,9.32,8.59,9.1,849400.0],["2013-04-11",9.39,9.44,8.48,8.76,753400.0],["2013-04-12",8.74,8.86,8.5,8.82,344500.0],["2013-04-15",8.82,8.82,8.39,8.48,372900.0],["2013-04-16",8.52,8.69,8.35,8.67,378300.0],["2013-04-17",8.6,8.6,8.28,8.41,329900.0],["2013-04-18",8.41,8.52,8.26,8.38,229000.0],["2013-04-19",8.35,8.89,8.31,8.86,374300.0],["2013-04-22",8.87,9.0,8.61,8.79,472900.0],["2013-04-23",8.84,9.08,8.82,9.08,308800.0],["2013-04-24",9.1,9.17,8.68,8.87,424300.0],["2013-04-25",8.91,9.02,8.75,8.97,259000.0],["2013-04-26",8.98,8.98,8.76,8.84,175500.0],["2013-04-29",8.91,9.02,8.84,8.96,198200.0],["2013-04-30",8.95,9.01,8.88,8.96,180900.0],["2013-05-01",8.95,8.98,8.66,8.68,315400.0],["2013-05-02",8.79,8.91,8.29,8.8,506400.0],["2013-05-03",8.96,9.0,8.81,8.93,376800.0],["2013-05-06",8.91,9.41,8.8,8.84,613300.0],["2013-05-07",8.84,9.29,8.81,9.23,542500.0],["2013-05-08",9.4,9.65,9.25,9.36,398000.0],["2013-05-09",9.4,9.45,9.31,9.36,221200.0],["2013-05-10",9.4,9.44,8.85,8.98,457000.0],["2013-05-13",9.0,9.09,8.82,9.09,431800.0],["2013-05-14",9.09,9.09,8.82,8.89,431400.0],["2013-05-15",8.84,9.05,8.82,8.99,270800.0],["2013-05-16",8.99,9.0,8.8,8.88,191000.0],["2013-05-17",8.94,9.1,8.75,8.85,989700.0],["2013-05-20",8.86,8.99,8.51,8.7,330400.0],["2013-05-21",8.69,8.77,8.53,8.61,262100.0],["2013-05-22",8.6,8.86,8.0,8.23,723300.0],["2013-05-23",8.09,8.57,8.04,8.5,341200.0],["2013-05-24",8.49,8.57,8.42,8.48,115000.0],["2013-05-28",8.66,8.78,8.46,8.5,185700.0],["2013-05-29",8.39,8.59,8.27,8.44,136600.0],["2013-05-30",8.46,8.56,8.46,8.49,222400.0],["2013-05-31",8.42,8.5,8.27,8.28,223800.0],["2013-06-03",8.27,8.42,8.03,8.22,317900.0],["2013-06-04",8.2,8.34,8.07,8.11,205200.0],["2013-06-05",8.06,8.18,7.7,7.86,417000.0],["2013-06-06",7.84,8.11,7.7,8.11,278800.0],["2013-06-07",8.17,8.26,8.08,8.09,207700.0],["2013-06-10",8.17,8.35,8.06,8.14,379700.0],["2013-06-11",8.11,8.29,7.98,8.04,195800.0],["2013-06-12",8.09,8.09,7.69,7.74,207800.0],["2013-06-13",7.7,7.78,7.5,7.69,249800.0],["2013-06-14",7.8,7.91,7.54,7.61,379500.0],["2013-06-17",7.72,7.79,7.54,7.64,269800.0],["2013-06-18",7.67,8.03,7.58,7.92,243100.0],["2013-06-19",7.91,7.94,7.6,7.69,195900.0],["2013-06-20",7.58,7.68,7.37,7.58,249100.0],["2013-06-21",7.58,8.1,7.55,7.99,359700.0],["2013-06-24",7.86,7.9,7.71,7.84,217800.0],["2013-06-25",7.92,7.92,7.52,7.63,194200.0],["2013-06-26",7.69,7.83,7.58,7.76,189700.0],["2013-06-27",7.82,7.97,7.8,7.92,194200.0],["2013-06-28",7.91,8.33,7.69,8.24,617300.0],["2013-07-01",8.31,8.44,8.25,8.4,364700.0],["2013-07-02",8.44,8.62,8.44,8.58,353800.0],["2013-07-03",8.51,8.69,8.51,8.68,100600.0],["2013-07-05",8.83,8.9,8.69,8.87,262400.0],["2013-07-08",8.9,9.14,8.88,9.13,319100.0],["2013-07-09",9.16,9.45,9.12,9.28,431100.0],["2013-07-10",9.3,9.52,9.24,9.5,361600.0],["2013-07-11",9.66,9.84,9.3,9.67,1110600.0],["2013-07-12",9.67,9.74,9.43,9.61,231200.0],["2013-07-15",9.59,9.95,9.53,9.92,361300.0],["2013-07-16",9.97,9.97,9.6,9.81,256100.0],["2013-07-17",9.89,9.95,9.76,9.95,337600.0],["2013-07-18",9.99,10.0,9.81,9.89,246600.0],["2013-07-19",9.85,9.91,9.68,9.78,174000.0],["2013-07-22",9.77,9.84,9.69,9.71,159300.0],["2013-07-23",9.81,9.84,9.54,9.74,151600.0],["2013-07-24",9.81,9.84,9.6,9.77,234100.0],["2013-07-25",9.7,9.98,9.48,9.94,413900.0],["2013-07-26",9.91,10.44,9.85,10.19,368500.0],["2013-07-29",10.2,10.29,9.9,10.01,315600.0],["2013-07-30",10.07,10.2,9.96,10.1,175300.0],["2013-07-31",10.1,10.29,10.03,10.17,149400.0],["2013-08-01",10.46,10.68,10.1,10.23,372200.0],["2013-08-02",10.2,10.25,10.1,10.16,292300.0],["2013-08-05",10.06,10.13,9.93,10.04,382300.0],["2013-08-06",9.99,10.04,9.8,9.88,298100.0],["2013-08-07",9.86,9.9,9.63,9.83,587400.0],["2013-08-08",9.88,10.12,9.86,10.01,355700.0],["2013-08-09",10.01,10.22,9.94,10.04,180600.0],["2013-08-12",10.01,10.28,10.01,10.25,244100.0],["2013-08-13",10.29,10.35,10.05,10.27,195700.0],["2013-08-14",10.24,10.28,9.92,10.05,373300.0],["2013-08-15",9.88,10.03,9.65,9.83,270100.0],["2013-08-16",9.77,9.98,9.72,9.87,273700.0],["2013-08-19",9.91,9.98,9.78,9.91,256500.0],["2013-08-20",9.96,10.1,9.88,10.04,276700.0],["2013-08-21",10.03,10.25,9.92,10.07,231800.0],["2013-08-22",10.07,10.28,10.07,10.27,245300.0],["2013-08-23",10.27,10.29,10.13,10.18,233100.0],["2013-08-26",10.18,10.24,9.99,10.19,310200.0],["2013-08-27",10.06,10.09,9.81,9.95,262000.0],["2013-08-28",9.92,10.04,9.82,9.92,188900.0],["2013-08-29",9.9,10.04,9.77,9.83,521400.0],["2013-08-30",9.82,9.92,9.65,9.76,222800.0],["2013-09-03",9.89,9.98,9.57,9.71,431100.0],["2013-09-04",9.84,9.84,9.59,9.68,296400.0],["2013-09-05",9.68,9.82,9.41,9.77,394800.0],["2013-09-06",9.85,9.97,9.64,9.94,359700.0],["2013-09-09",9.95,10.08,9.93,10.04,227300.0],["2013-09-10",10.1,10.17,9.92,10.04,366700.0],["2013-09-11",10.05,10.05,9.73,10.0,330600.0],["2013-09-12",10.01,10.06,9.77,9.79,186700.0],["2013-09-13",9.84,9.98,9.66,9.9,245300.0],["2013-09-16",10.04,10.09,9.92,9.97,305800.0],["2013-09-17",10.0,10.12,9.98,10.07,212500.0],["2013-09-18",10.1,10.33,10.02,10.21,475300.0],["2013-09-19",10.27,10.39,10.06,10.2,234500.0],["2013-09-20",10.21,10.27,9.84,10.14,455500.0],["2013-09-23",10.12,10.37,10.04,10.33,272600.0],["2013-09-24",10.35,11.1,10.35,10.94,789700.0],["2013-09-25",11.01,11.36,10.94,11.13,607400.0],["2013-09-26",11.17,11.34,11.05,11.26,332700.0],["2013-09-27",11.22,11.44,11.07,11.36,203100.0],["2013-09-30",11.26,11.38,11.01,11.09,253900.0],["2013-10-01",11.11,11.39,11.05,11.33,185200.0],["2013-10-02",11.29,11.35,11.01,11.28,196600.0],["2013-10-03",11.25,11.4,10.8,10.93,383200.0],["2013-10-04",10.92,11.32,10.92,11.11,173400.0],["2013-10-07",11.03,11.03,10.61,10.73,265700.0],["2013-10-08",10.71,10.75,10.01,10.22,556800.0],["2013-10-09",10.21,10.41,9.89,10.31,525800.0],["2013-10-10",10.4,10.56,10.29,10.44,240800.0],["2013-10-11",10.41,10.62,10.25,10.46,284800.0],["2013-10-14",10.36,10.66,10.25,10.62,183500.0],["2013-10-15",10.61,10.64,10.26,10.38,162100.0],["2013-10-16",10.44,10.68,10.37,10.48,435400.0],["2013-10-17",10.45,10.54,10.22,10.49,232200.0],["2013-10-18",10.61,10.61,10.13,10.34,297800.0],["2013-10-21",10.34,10.34,10.22,10.25,201000.0],["2013-10-22",10.32,10.42,10.13,10.19,165200.0],["2013-10-23",10.1,10.22,9.97,10.0,308900.0],["2013-10-24",10.03,10.37,10.0,10.24,304000.0],["2013-10-25",10.28,10.39,10.1,10.16,152400.0],["2013-10-28",10.26,10.41,10.15,10.36,432600.0],["2013-10-29",10.42,11.08,10.35,11.06,778700.0],["2013-10-30",11.08,11.23,10.83,10.96,382500.0],["2013-10-31",10.94,11.05,10.81,10.94,352500.0],["2013-11-01",10.95,11.23,10.87,11.15,360400.0],["2013-11-04",11.2,11.38,11.05,11.15,230300.0],["2013-11-05",11.28,11.4,11.01,11.36,353300.0],["2013-11-06",11.43,11.44,10.89,10.98,391400.0],["2013-11-07",11.65,11.65,10.87,11.51,624700.0],["2013-11-08",11.57,12.17,11.35,11.95,875100.0],["2013-11-11",12.02,12.58,12.02,12.48,948000.0],["2013-11-12",12.54,12.69,12.5,12.58,644300.0],["2013-11-13",12.61,12.79,12.32,12.78,381400.0],["2013-11-14",12.85,12.86,12.61,12.64,404500.0],["2013-11-15",12.62,12.97,12.6,12.91,403300.0],["2013-11-18",12.99,13.12,12.82,12.9,405600.0],["2013-11-19",12.9,13.04,12.7,12.78,254300.0],["2013-11-20",12.85,13.15,12.73,13.09,303200.0],["2013-11-21",13.12,13.62,13.12,13.62,423100.0],["2013-11-22",13.7,14.05,12.92,13.18,931500.0],["2013-11-25",13.27,13.62,13.18,13.5,411400.0],["2013-11-26",13.5,13.53,13.37,13.5,278100.0],["2013-11-27",13.49,13.51,13.03,13.42,305800.0],["2013-11-29",13.5,13.58,13.38,13.47,92800.0],["2013-12-02",13.53,13.57,13.43,13.45,253300.0],["2013-12-03",13.42,13.44,13.21,13.31,240000.0],["2013-12-04",13.22,13.33,13.05,13.24,401400.0],["2013-12-05",13.22,13.23,12.71,12.83,414100.0],["2013-12-06",12.87,12.98,12.59,12.7,477400.0],["2013-12-09",12.74,12.75,12.1,12.47,1106000.0],["2013-12-10",12.42,12.84,12.42,12.69,529400.0],["2013-12-11",12.7,12.83,12.41,12.49,533900.0],["2013-12-12",12.48,12.98,12.46,12.72,390900.0],["2013-12-13",12.79,12.97,12.66,12.72,214300.0],["2013-12-16",12.74,13.01,12.72,12.81,262300.0],["2013-12-17",12.84,12.92,12.56,12.62,187400.0],["2013-12-18",12.68,12.88,12.49,12.84,210500.0],["2013-12-19",12.76,12.86,12.5,12.65,235600.0],["2013-12-20",12.71,12.84,12.52,12.69,1505700.0],["2013-12-23",12.71,12.93,12.68,12.89,290000.0],["2013-12-24",12.85,12.98,12.65,12.76,99100.0],["2013-12-26",12.79,12.99,12.77,12.88,198700.0],["2013-12-27",12.94,12.94,12.51,12.66,186500.0],["2013-12-30",12.65,12.84,12.5,12.79,214500.0],["2013-12-31",12.89,13.84,12.89,13.64,1240800.0],["2014-01-02",13.74,13.74,11.7,12.63,1654700.0],["2014-01-03",12.63,12.93,12.56,12.77,368600.0],["2014-01-06",12.75,12.91,12.51,12.76,409200.0],["2014-01-07",12.81,12.99,12.66,12.86,323100.0],["2014-01-08",12.81,12.87,12.56,12.77,281500.0],["2014-01-09",12.76,12.8,12.12,12.3,645400.0],["2014-01-10",12.24,12.48,12.01,12.46,320000.0],["2014-01-13",12.39,12.58,12.06,12.34,348100.0],["2014-01-14",12.34,12.43,12.18,12.37,178300.0],["2014-01-15",12.42,12.49,12.15,12.3,299100.0],["2014-01-16",12.29,12.61,12.29,12.6,344800.0],["2014-01-17",12.64,12.71,12.57,12.65,192900.0],["2014-01-21",12.9,13.32,12.81,12.98,589200.0],["2014-01-22",13.05,14.52,13.05,14.13,906100.0],["2014-01-23",14.15,14.59,13.83,14.57,664500.0],["2014-01-24",14.5,14.52,13.24,14.28,776700.0],["2014-01-27",14.28,14.72,13.6,14.04,504600.0],["2014-01-28",14.13,14.75,14.1,14.49,715400.0],["2014-01-29",14.46,14.53,14.25,14.41,344200.0],["2014-01-30",14.74,16.2,14.7,15.82,894600.0],["2014-01-31",15.58,15.69,15.07,15.48,413900.0],["2014-02-03",15.37,15.47,14.34,14.63,579800.0],["2014-02-04",14.6,14.83,14.25,14.43,333200.0],["2014-02-05",14.28,14.39,13.32,14.03,530800.0],["2014-02-06",14.15,14.39,13.77,13.85,326100.0],["2014-02-07",13.95,15.07,13.85,14.83,464800.0],["2014-02-10",14.76,15.32,14.6,14.7,296600.0],["2014-02-11",14.76,14.93,14.29,14.78,250700.0],["2014-02-12",14.85,14.99,14.46,14.59,248000.0],["2014-02-13",14.5,15.17,14.25,15.09,221500.0],["2014-02-14",15.11,15.93,15.11,15.86,476600.0],["2014-02-18",16.01,16.62,15.87,16.07,539200.0],["2014-02-19",16.05,16.22,15.47,15.55,340500.0],["2014-02-20",15.55,16.16,15.4,16.0,272900.0],["2014-02-21",16.11,16.65,16.06,16.22,424300.0],["2014-02-24",16.46,17.26,16.27,16.43,498700.0],["2014-02-25",16.35,16.79,16.3,16.57,409100.0],["2014-02-26",16.73,16.9,16.15,16.34,337000.0],["2014-02-27",16.26,16.55,15.41,15.91,354100.0],["2014-02-28",16.0,16.21,14.5,14.97,697500.0],["2014-03-03",14.52,15.45,14.3,15.02,556800.0],["2014-03-04",15.27,15.71,15.04,15.13,484900.0],["2014-03-05",15.23,15.54,14.9,15.49,555600.0],["2014-03-06",14.65,14.98,13.06,14.17,2263500.0],["2014-03-07",14.17,14.4,13.79,14.12,494300.0],["2014-03-10",14.09,14.4,13.99,14.21,506100.0],["2014-03-11",14.4,14.93,14.21,14.92,792800.0],["2014-03-12",14.93,15.23,14.74,15.14,354100.0],["2014-03-13",15.17,15.46,14.81,14.92,492800.0],["2014-03-14",14.83,15.1,14.54,14.98,298300.0],["2014-03-17",15.08,15.39,14.58,14.73,339700.0],["2014-03-18",14.75,15.73,14.75,15.53,593300.0],["2014-03-19",15.56,15.73,15.31,15.45,209800.0],["2014-03-20",15.35,15.69,15.16,15.57,270300.0],["2014-03-21",15.61,15.69,14.61,14.92,1485300.0],["2014-03-24",14.96,14.96,13.88,13.95,612400.0],["2014-03-25",14.06,14.44,13.39,13.47,627000.0],["2014-03-26",13.73,14.0,12.88,12.95,639900.0],["2014-03-27",12.96,12.97,12.04,12.82,823100.0],["2014-03-28",12.84,13.09,12.18,12.48,572100.0],["2014-03-31",12.53,12.9,12.31,12.86,588500.0],["2014-04-01",12.89,13.61,12.89,13.55,530600.0],["2014-04-02",13.65,13.81,13.36,13.57,375200.0],["2014-04-03",13.54,13.76,12.74,13.16,473900.0],["2014-04-04",13.26,13.44,12.6,13.26,573500.0],["2014-04-07",13.2,14.34,13.04,14.1,1116100.0],["2014-04-08",14.05,14.27,13.49,13.55,749800.0],["2014-04-09",13.67,14.43,13.64,14.25,482600.0],["2014-04-10",14.31,14.31,13.54,13.68,712300.0],["2014-04-11",13.61,13.93,13.39,13.65,636500.0],["2014-04-14",13.78,14.04,13.28,13.67,569000.0],["2014-04-15",13.96,14.83,13.42,14.37,857400.0],["2014-04-16",15.61,15.61,14.75,15.4,1215000.0],["2014-04-17",15.3,16.22,15.22,15.84,5367300.0],["2014-04-21",15.84,15.84,15.47,15.66,900700.0],["2014-04-22",15.6,16.23,15.42,15.99,806600.0],["2014-04-23",15.93,16.06,15.65,15.84,455300.0],["2014-04-24",15.96,15.96,14.92,15.66,451800.0],["2014-04-25",15.52,15.72,15.4,15.61,405100.0],["2014-04-28",15.72,15.99,15.39,15.84,501700.0],["2014-04-29",15.91,16.32,15.82,15.98,626700.0],["2014-04-30",15.96,16.08,15.3,15.85,557400.0],["2014-05-01",15.83,16.15,15.45,15.68,485300.0],["2014-05-02",15.68,16.34,15.49,16.3,455800.0],["2014-05-05",16.18,16.66,15.92,16.55,549000.0],["2014-05-06",16.47,16.86,16.26,16.33,493800.0],["2014-05-07",16.32,17.0,15.95,16.98,598700.0],["2014-05-08",17.03,19.97,16.7,17.29,1313100.0],["2014-05-09",17.2,18.02,16.72,17.83,573600.0],["2014-05-12",17.86,18.72,17.83,18.54,913500.0],["2014-05-13",18.58,18.69,18.05,18.15,795000.0],["2014-05-14",18.06,18.37,17.79,17.98,431200.0],["2014-05-15",18.0,18.3,17.63,18.12,621200.0],["2014-05-16",18.09,18.11,17.49,17.72,590200.0],["2014-05-19",17.7,18.24,17.7,18.21,339100.0],["2014-05-20",18.21,18.48,18.01,18.15,458300.0],["2014-05-21",18.28,18.75,18.15,18.58,290600.0],["2014-05-22",18.59,19.18,18.52,19.06,535900.0],["2014-05-23",18.98,19.22,18.84,19.08,316000.0],["2014-05-27",19.1,19.36,18.62,19.0,493500.0],["2014-05-28",19.14,19.14,18.42,18.51,345900.0],["2014-05-29",18.6,19.46,18.6,19.37,450700.0],["2014-05-30",19.39,19.77,19.16,19.24,658200.0],["2014-06-02",19.38,19.43,18.92,19.16,550600.0],["2014-06-03",19.26,19.43,18.78,19.16,632100.0],["2014-06-04",19.31,21.13,19.01,20.48,910400.0],["2014-06-05",20.48,21.15,20.21,20.3,643900.0],["2014-06-06",20.46,20.9,20.31,20.41,479800.0],["2014-06-09",20.38,20.73,19.92,20.03,763900.0],["2014-06-10",20.06,20.5,20.04,20.37,562000.0],["2014-06-11",20.37,20.39,19.78,19.82,446900.0],["2014-06-12",19.83,20.19,19.42,19.54,359200.0],["2014-06-13",19.62,19.86,19.15,19.76,417800.0],["2014-06-16",19.64,19.99,19.39,19.99,414600.0],["2014-06-17",20.0,20.66,19.88,20.32,420500.0],["2014-06-18",20.29,21.0,20.26,20.64,301500.0],["2014-06-19",20.66,20.9,20.37,20.76,183600.0],["2014-06-20",20.92,22.17,20.79,21.98,1386300.0],["2014-06-23",21.98,22.07,21.21,21.6,696800.0],["2014-06-24",21.52,22.0,21.5,21.91,408700.0],["2014-06-25",21.75,22.21,21.46,22.01,358000.0],["2014-06-26",22.31,22.98,22.05,22.71,704800.0],["2014-06-27",22.6,22.7,22.22,22.64,677600.0],["2014-06-30",22.64,23.14,22.36,22.79,505400.0],["2014-07-01",23.01,24.1,23.01,23.85,640400.0],["2014-07-02",23.8,23.96,23.43,23.47,344700.0],["2014-07-03",23.6,23.98,23.36,23.78,239100.0],["2014-07-07",23.98,23.99,22.69,22.7,629900.0],["2014-07-08",22.58,22.79,21.17,22.72,907100.0],["2014-07-09",22.82,23.46,22.37,23.45,340000.0],["2014-07-10",22.99,23.98,22.76,23.77,494300.0],["2014-07-11",23.76,24.34,23.75,24.1,341100.0],["2014-07-14",24.41,24.68,24.1,24.5,383200.0],["2014-07-15",24.58,24.58,23.15,23.37,424200.0],["2014-07-16",23.44,23.74,22.72,22.74,328600.0],["2014-07-17",22.69,23.05,22.03,22.21,431400.0],["2014-07-18",22.14,23.37,21.81,23.2,404600.0],["2014-07-21",23.04,23.31,22.53,23.16,303500.0],["2014-07-22",23.3,23.56,23.15,23.49,270900.0],["2014-07-23",23.48,23.98,23.2,23.68,240700.0],["2014-07-24",23.7,23.7,22.92,23.0,282200.0],["2014-07-25",22.83,22.95,22.33,22.68,271400.0],["2014-07-28",22.69,22.8,21.86,22.06,336000.0],["2014-07-29",22.03,22.54,21.23,22.22,271700.0],["2014-07-30",22.55,23.09,22.19,22.41,222400.0],["2014-07-31",22.19,22.19,20.94,20.97,432600.0],["2014-08-01",20.89,21.32,20.55,21.13,360200.0],["2014-08-04",21.14,21.5,20.72,21.28,448300.0],["2014-08-05",21.16,21.65,20.85,21.23,339300.0],["2014-08-06",20.99,21.7,20.99,21.47,240000.0],["2014-08-07",21.64,21.92,21.16,21.21,204200.0],["2014-08-08",21.22,21.69,21.0,21.29,360500.0],["2014-08-11",23.52,23.69,22.02,22.34,441600.0],["2014-08-12",22.22,22.57,20.44,20.53,572900.0],["2014-08-13",20.58,20.73,19.9,20.31,508900.0],["2014-08-14",20.02,20.38,19.1,19.18,549800.0],["2014-08-15",19.33,19.73,18.84,19.18,480600.0],["2014-08-18",19.31,20.5,19.31,20.47,639800.0],["2014-08-19",20.46,20.8,20.21,20.37,329400.0],["2014-08-20",20.24,20.35,19.9,19.92,237100.0],["2014-08-21",19.95,20.53,19.8,20.37,347600.0],["2014-08-22",20.43,20.43,20.08,20.27,209900.0],["2014-08-25",20.5,20.79,20.49,20.69,308200.0],["2014-08-26",20.72,20.93,20.65,20.66,243400.0],["2014-08-27",20.63,20.73,20.09,20.2,204300.0],["2014-08-28",20.02,20.22,19.54,19.63,221200.0],["2014-08-29",19.61,19.69,19.04,19.06,264900.0],["2014-09-02",19.39,20.45,19.34,19.8,855600.0],["2014-09-03",19.89,20.5,19.73,20.38,1055700.0],["2014-09-04",20.5,20.55,19.65,19.69,271000.0],["2014-09-05",19.61,19.64,18.57,18.75,335700.0],["2014-09-08",18.7,19.75,18.52,19.64,304900.0],["2014-09-09",19.54,19.54,18.66,18.69,191400.0],["2014-09-10",18.69,19.42,18.6,19.1,181900.0],["2014-09-11",18.97,19.28,18.61,19.19,226800.0],["2014-09-12",19.24,19.48,18.62,18.68,351400.0],["2014-09-15",18.68,18.84,18.23,18.58,306400.0],["2014-09-16",18.49,19.3,18.28,19.2,197100.0],["2014-09-17",19.09,19.68,19.06,19.57,279600.0],["2014-09-18",19.72,19.88,19.43,19.65,315700.0],["2014-09-19",19.7,20.06,19.5,19.71,803200.0],["2014-09-22",19.63,19.78,19.36,19.7,319400.0],["2014-09-23",19.6,19.97,19.47,19.66,337800.0],["2014-09-24",19.65,20.08,19.34,20.05,276100.0],["2014-09-25",20.04,20.16,19.09,19.34,655600.0],["2014-09-26",19.3,19.37,18.55,19.28,441200.0],["2014-09-29",18.98,20.15,18.57,20.1,369800.0],["2014-09-30",20.14,20.36,19.71,19.91,753800.0],["2014-10-01",19.92,20.98,19.86,20.8,558200.0],["2014-10-02",20.84,20.87,19.92,20.25,491500.0],["2014-10-03",20.54,20.84,20.06,20.78,279200.0],["2014-10-06",20.78,20.87,20.52,20.73,341200.0],["2014-10-07",20.56,20.88,19.9,20.71,548400.0],["2014-10-08",20.62,21.88,20.55,21.83,551100.0],["2014-10-09",21.75,21.89,20.94,21.5,377300.0],["2014-10-10",21.4,21.98,21.11,21.64,431800.0],["2014-10-13",21.52,21.89,20.97,21.28,433700.0],["2014-10-14",21.58,21.83,21.03,21.52,320700.0],["2014-10-15",20.95,21.67,20.46,21.33,609200.0],["2014-10-16",20.69,22.54,20.5,22.28,466100.0],["2014-10-17",22.86,23.0,22.34,22.5,526200.0],["2014-10-20",22.84,22.96,22.34,22.75,244800.0],["2014-10-21",22.87,22.95,22.55,22.72,296700.0],["2014-10-22",22.69,23.43,22.53,23.09,256700.0],["2014-10-23",23.45,24.38,23.15,23.98,331800.0],["2014-10-24",24.03,24.43,23.79,24.11,275800.0],["2014-10-27",23.97,24.31,23.61,24.18,227200.0],["2014-10-28",24.35,25.18,24.08,25.13,467900.0],["2014-10-29",25.11,25.32,24.02,24.73,521200.0],["2014-10-30",24.52,25.94,24.47,25.49,376600.0],["2014-10-31",26.22,26.75,25.15,25.22,530400.0],["2014-11-03",25.35,25.63,25.08,25.46,409100.0],["2014-11-04",25.24,26.0,25.03,25.11,398700.0],["2014-11-05",25.41,25.48,24.45,24.6,427000.0],["2014-11-06",24.35,24.35,22.08,23.35,861800.0],["2014-11-07",23.41,23.41,22.55,22.97,378300.0],["2014-11-10",22.86,23.68,22.33,23.58,284500.0],["2014-11-11",23.5,23.9,23.09,23.56,265000.0],["2014-11-12",23.35,23.98,23.14,23.89,168100.0],["2014-11-13",23.84,24.19,23.61,23.87,205600.0],["2014-11-14",23.89,23.89,22.93,23.3,212500.0],["2014-11-17",23.3,23.93,23.18,23.4,214000.0],["2014-11-18",23.46,23.9,23.02,23.17,257800.0],["2014-11-19",23.03,23.18,22.64,23.07,226300.0],["2014-11-20",23.06,23.31,22.73,22.87,143200.0],["2014-11-21",23.25,23.57,22.77,22.89,222100.0],["2014-11-24",22.9,23.65,22.44,22.88,336000.0],["2014-11-25",23.06,23.1,22.11,22.74,290000.0],["2014-11-26",22.62,23.27,22.47,23.17,249000.0],["2014-11-28",23.0,23.68,22.69,22.87,167500.0],["2014-12-01",22.7,22.72,21.17,21.31,451500.0],["2014-12-02",20.75,21.88,20.75,21.59,429100.0],["2014-12-03",21.54,22.18,21.35,22.05,253000.0],["2014-12-04",22.05,22.26,21.66,22.06,198200.0],["2014-12-05",21.95,22.52,21.95,22.39,187700.0],["2014-12-08",22.39,23.21,22.38,22.83,263900.0],["2014-12-09",22.64,23.63,22.19,23.58,244700.0],["2014-12-10",24.0,24.0,22.1,22.14,329800.0],["2014-12-11",22.35,22.81,21.84,22.35,220400.0],["2014-12-12",22.05,22.51,21.61,22.12,247000.0],["2014-12-15",21.24,21.9,19.9,19.93,731900.0],["2014-12-16",20.0,20.9,19.97,20.31,315100.0],["2014-12-17",20.31,20.95,20.0,20.92,299200.0],["2014-12-18",21.02,21.74,20.89,21.55,360900.0],["2014-12-19",21.49,22.0,21.17,21.42,811200.0],["2014-12-22",21.4,21.61,20.62,20.77,220900.0],["2014-12-23",20.78,21.09,19.02,19.45,558600.0],["2014-12-24",19.35,20.11,19.15,19.84,201100.0],["2014-12-26",20.0,20.51,19.8,20.24,166000.0],["2014-12-29",19.97,20.44,19.23,19.44,380600.0],["2014-12-30",19.54,19.92,19.13,19.47,212600.0],["2014-12-31",19.64,20.32,19.51,19.8,344500.0],["2015-01-02",19.83,20.41,19.66,20.1,266900.0],["2015-01-05",19.86,20.98,19.84,20.47,329000.0],["2015-01-06",20.47,20.66,19.53,19.86,318500.0],["2015-01-07",19.8,20.1,19.72,19.92,405200.0],["2015-01-08",20.16,24.81,20.11,24.52,1217000.0],["2015-01-09",24.68,24.74,23.59,24.24,465400.0],["2015-01-12",24.54,25.99,24.14,25.3,539100.0],["2015-01-13",25.61,25.92,24.68,25.03,371100.0],["2015-01-14",24.65,25.34,24.32,24.6,300300.0],["2015-01-15",24.71,25.05,24.19,24.77,336700.0],["2015-01-16",24.7,25.87,24.58,25.83,280700.0],["2015-01-20",25.95,26.0,24.64,25.78,461400.0],["2015-01-21",25.3,25.43,24.15,24.59,402400.0],["2015-01-22",24.81,24.81,23.63,24.4,273300.0],["2015-01-23",24.33,25.0,24.28,24.79,206800.0],["2015-01-26",24.71,25.31,24.63,25.21,263200.0],["2015-01-27",24.87,25.79,24.81,25.47,217300.0],["2015-01-28",25.5,25.5,24.4,24.56,211500.0],["2015-01-29",24.6,25.11,24.2,24.96,205300.0],["2015-01-30",21.45,24.81,21.45,24.29,375000.0],["2015-02-02",24.4,24.65,23.69,23.99,252000.0],["2015-02-03",24.01,24.11,22.44,23.01,463600.0],["2015-02-04",22.68,24.02,22.03,23.73,294600.0],["2015-02-05",23.79,24.16,23.46,23.79,191000.0],["2015-02-06",23.86,24.4,23.6,23.79,208400.0],["2015-02-09",23.59,23.96,23.32,23.37,179400.0],["2015-02-10",23.64,24.26,23.24,24.04,222400.0],["2015-02-11",24.09,25.0,23.93,24.86,343600.0],["2015-02-12",25.02,25.75,24.35,25.5,323700.0],["2015-02-13",25.43,25.43,24.44,24.77,191900.0],["2015-02-17",24.86,25.07,24.35,24.93,316700.0],["2015-02-18",24.81,25.7,24.81,25.51,330100.0],["2015-02-19",25.55,25.63,25.09,25.47,322300.0],["2015-02-20",25.48,25.56,25.11,25.45,233300.0],["2015-02-23",25.45,26.7,25.32,25.74,444500.0],["2015-02-24",25.7,26.06,24.68,24.98,264400.0],["2015-02-25",24.98,26.13,24.8,25.88,162300.0],["2015-02-26",25.83,26.25,25.45,26.2,170200.0],["2015-02-27",26.06,26.18,25.38,25.71,274500.0],["2015-03-02",25.79,26.89,25.45,25.47,366400.0],["2015-03-03",25.45,25.66,24.62,24.91,422700.0],["2015-03-04",24.75,25.56,24.24,25.11,293200.0],["2015-03-05",25.34,26.59,24.99,25.78,332100.0],["2015-03-06",26.82,26.82,25.01,25.07,167400.0],["2015-03-09",25.22,25.79,24.8,25.52,206000.0],["2015-03-10",25.21,26.04,24.75,25.48,156200.0],["2015-03-11",24.99,25.95,24.96,25.83,257100.0],["2015-03-12",26.05,26.99,25.66,26.82,353700.0],["2015-03-13",26.55,32.19,26.55,31.31,2227100.0],["2015-03-16",31.55,31.98,30.68,30.81,858600.0],["2015-03-17",30.95,31.55,29.87,31.35,685400.0],["2015-03-18",31.38,33.24,30.86,32.29,715700.0],["2015-03-19",32.4,33.64,32.36,33.41,563900.0],["2015-03-20",33.66,34.15,31.9,32.32,966300.0],["2015-03-23",32.24,32.27,30.81,31.75,407500.0],["2015-03-24",31.73,31.9,30.53,30.6,291100.0],["2015-03-25",30.51,30.94,28.48,28.58,407500.0],["2015-03-26",28.45,29.39,27.5,28.57,433900.0],["2015-03-27",28.6,30.82,28.29,30.57,326300.0],["2015-03-30",30.81,31.25,30.44,30.81,282300.0],["2015-03-31",30.74,30.88,30.02,30.36,456300.0],["2015-04-01",30.24,30.5,28.88,29.39,587200.0],["2015-04-02",29.32,30.59,29.02,30.25,292400.0],["2015-04-06",30.24,30.24,28.95,29.12,397500.0],["2015-04-07",29.21,30.67,29.21,29.61,408600.0],["2015-04-08",29.72,30.78,29.41,30.71,382700.0],["2015-04-09",30.56,31.05,29.8,30.35,388200.0],["2015-04-10",30.09,30.74,30.04,30.5,306800.0],["2015-04-13",30.5,33.19,30.48,32.12,539000.0],["2015-04-14",32.16,32.67,31.11,31.4,380200.0],["2015-04-15",31.54,32.33,31.34,32.05,270200.0],["2015-04-16",32.05,32.58,31.6,32.3,236700.0],["2015-04-17",32.04,32.4,31.68,32.09,334000.0],["2015-04-20",32.2,33.28,31.77,33.18,363900.0],["2015-04-21",33.41,33.49,32.83,32.86,362600.0],["2015-04-22",32.74,33.55,32.61,33.37,270800.0],["2015-04-23",33.74,35.47,33.38,35.0,597100.0],["2015-04-24",35.16,35.16,34.46,34.75,273900.0],["2015-04-27",34.93,35.04,32.42,32.57,434000.0],["2015-04-28",32.7,33.1,31.5,31.87,437300.0],["2015-04-29",31.83,32.24,30.72,31.3,345600.0],["2015-04-30",31.11,31.42,29.42,29.51,461700.0],["2015-05-01",30.04,31.61,29.77,31.49,330900.0],["2015-05-04",30.92,32.13,30.76,31.12,348000.0],["2015-05-05",31.03,31.32,30.11,31.1,329300.0],["2015-05-06",31.54,32.1,30.89,31.98,400300.0],["2015-05-07",32.1,37.55,32.1,37.55,1026300.0],["2015-05-08",37.5,38.73,36.64,37.39,634200.0],["2015-05-11",37.5,39.41,37.5,38.66,461600.0],["2015-05-12",38.95,40.45,38.0,39.88,790700.0],["2015-05-13",40.13,40.74,39.39,40.01,480400.0],["2015-05-14",40.05,41.48,39.77,41.37,352000.0],["2015-05-15",41.5,41.73,40.93,41.63,308500.0],["2015-05-18",41.68,42.25,41.19,41.73,373800.0],["2015-05-19",41.89,42.41,41.53,41.71,390200.0],["2015-05-20",41.67,42.43,41.1,41.99,437900.0],["2015-05-21",41.98,41.99,40.66,41.19,427400.0],["2015-05-22",40.97,41.71,40.6,40.88,248700.0],["2015-05-26",40.77,41.35,39.72,40.51,440300.0],["2015-05-27",40.54,41.07,39.91,40.38,310500.0],["2015-05-28",41.0,41.0,39.93,40.74,267400.0],["2015-05-29",40.47,41.87,40.27,40.76,386100.0],["2015-06-01",40.54,40.65,39.21,40.07,395500.0],["2015-06-02",40.28,40.56,39.41,40.16,764300.0],["2015-06-03",40.38,40.75,39.64,40.11,505900.0],["2015-06-04",39.89,39.94,37.91,38.19,546100.0],["2015-06-05",38.29,39.07,37.98,38.61,449500.0],["2015-06-08",38.43,38.81,37.92,38.22,280000.0],["2015-06-09",38.33,38.33,37.17,37.31,291800.0],["2015-06-10",37.32,38.64,37.06,38.39,345400.0],["2015-06-11",38.29,38.5,37.6,38.46,228100.0],["2015-06-12",38.2,38.32,37.44,38.22,210000.0],["2015-06-15",38.02,38.87,37.54,38.75,269600.0],["2015-06-16",39.23,39.36,37.59,37.66,301300.0],["2015-06-17",37.93,38.56,37.74,38.33,157200.0],["2015-06-18",38.5,40.1,38.44,40.0,368300.0],["2015-06-19",40.0,40.0,38.97,39.75,487500.0],["2015-06-22",40.0,41.55,39.71,41.51,306600.0],["2015-06-23",41.39,41.75,40.47,40.7,310300.0],["2015-06-24",40.3,41.25,40.27,41.14,306300.0],["2015-06-25",41.32,41.74,40.59,41.36,284100.0],["2015-06-26",41.61,42.35,41.05,42.12,692000.0],["2015-06-29",41.85,42.48,41.19,41.31,353500.0],["2015-06-30",41.51,42.01,40.8,41.27,441500.0],["2015-07-01",41.71,41.85,40.77,41.21,203700.0],["2015-07-02",41.24,41.64,39.96,40.04,218300.0],["2015-07-06",39.81,41.9,39.66,41.76,204800.0],["2015-07-07",41.73,42.22,40.38,42.14,237800.0],["2015-07-08",41.72,41.96,39.28,39.73,397000.0],["2015-07-09",40.26,40.43,38.52,38.63,319200.0],["2015-07-10",39.34,40.44,38.89,40.28,335400.0],["2015-07-13",40.45,41.73,40.44,41.3,202200.0],["2015-07-14",41.4,42.0,40.94,41.4,280600.0],["2015-07-15",41.6,41.82,39.46,39.68,458000.0],["2015-07-16",40.19,41.9,39.95,41.72,367500.0],["2015-07-17",42.0,42.1,39.92,40.46,323900.0],["2015-07-20",40.52,40.52,39.31,40.09,215200.0],["2015-07-21",39.77,39.94,37.4,37.47,596100.0],["2015-07-22",37.07,38.61,35.89,38.53,653100.0],["2015-07-23",38.4,38.6,37.32,37.53,262400.0],["2015-07-24",37.31,37.82,35.61,35.82,483000.0],["2015-07-27",35.61,36.7,35.01,36.1,355600.0],["2015-07-28",36.41,37.34,35.64,36.65,375400.0],["2015-07-29",36.63,36.96,34.8,35.19,306100.0],["2015-07-30",34.9,35.72,34.05,34.98,221600.0],["2015-07-31",35.22,35.94,34.7,35.01,297100.0],["2015-08-03",34.95,36.12,34.95,35.48,210300.0],["2015-08-04",35.78,35.78,34.75,35.35,414400.0],["2015-08-05",35.8,37.01,35.45,36.53,450500.0],["2015-08-06",38.0,39.17,33.69,36.0,921000.0],["2015-08-07",35.68,38.0,34.43,36.47,373900.0],["2015-08-10",36.69,37.82,36.67,37.11,324000.0],["2015-08-11",37.02,37.98,35.98,36.31,230400.0],["2015-08-12",36.41,37.28,35.55,37.03,207300.0],["2015-08-13",36.95,37.17,34.88,35.15,231600.0],["2015-08-14",35.03,35.59,33.9,34.78,220000.0],["2015-08-17",34.25,36.31,33.77,36.25,198700.0],["2015-08-18",35.99,36.03,34.75,35.0,225900.0],["2015-08-19",34.77,35.17,34.1,34.32,151400.0],["2015-08-20",33.76,34.39,32.01,32.17,354900.0],["2015-08-21",31.24,34.46,30.75,33.66,385000.0],["2015-08-24",31.97,34.26,29.25,32.16,417800.0],["2015-08-25",34.07,34.07,31.47,32.21,346900.0],["2015-08-26",32.97,33.96,31.98,33.79,317000.0],["2015-08-27",34.23,34.43,33.09,34.38,312900.0],["2015-08-28",34.04,34.54,33.21,34.29,182900.0],["2015-08-31",34.43,35.52,33.61,34.08,320900.0],["2015-09-01",33.51,34.61,33.05,33.37,361800.0],["2015-09-02",33.7,34.97,33.21,34.92,218200.0],["2015-09-03",35.28,35.47,33.37,33.51,251600.0],["2015-09-04",32.96,34.22,32.25,33.1,147900.0],["2015-09-08",33.93,35.33,33.39,35.24,252800.0],["2015-09-09",35.76,35.79,34.4,34.56,250100.0],["2015-09-10",34.49,35.8,34.47,35.53,197200.0],["2015-09-11",35.19,36.49,35.11,36.49,171800.0],["2015-09-14",36.57,37.0,35.56,36.29,212500.0],["2015-09-15",36.54,37.25,35.99,37.11,124100.0],["2015-09-16",36.98,37.5,35.02,36.11,222600.0],["2015-09-17",35.96,37.88,35.96,37.65,226800.0],["2015-09-18",37.16,37.87,36.43,36.53,492800.0],["2015-09-21",37.14,37.88,33.9,35.15,367200.0],["2015-09-22",34.8,35.44,33.82,34.66,332900.0],["2015-09-23",34.66,36.59,33.38,36.26,242700.0],["2015-09-24",36.02,37.01,34.87,36.85,265100.0],["2015-09-25",37.25,37.25,32.41,33.87,426700.0],["2015-09-28",33.52,33.81,30.16,31.62,589600.0],["2015-09-29",31.75,32.26,27.25,27.9,805100.0],["2015-09-30",27.84,29.24,27.25,27.85,755600.0],["2015-10-01",27.81,28.41,27.0,27.01,451900.0],["2015-10-02",26.78,28.01,25.96,27.2,681700.0],["2015-10-05",27.36,28.74,27.24,28.55,506800.0],["2015-10-06",28.3,28.3,25.03,25.66,525100.0],["2015-10-07",25.75,26.55,24.75,25.11,594800.0],["2015-10-08",24.74,25.13,24.03,24.52,404000.0],["2015-10-09",24.64,25.64,24.08,25.28,209900.0],["2015-10-12",25.39,25.89,25.0,25.3,273900.0],["2015-10-13",25.41,26.16,24.57,24.62,288700.0],["2015-10-14",24.7,25.76,24.35,24.77,276000.0],["2015-10-15",24.68,27.93,24.49,27.47,418700.0],["2015-10-16",27.59,30.38,27.36,30.27,819200.0],["2015-10-19",30.11,33.0,29.62,30.66,970000.0],["2015-10-20",30.48,31.7,30.05,30.71,533500.0],["2015-10-21",31.0,31.9,30.31,30.65,480700.0],["2015-10-22",30.95,31.7,30.18,31.57,406500.0],["2015-10-23",31.81,32.98,31.8,32.8,392400.0],["2015-10-26",32.56,33.3,31.8,32.01,328300.0],["2015-10-27",32.06,32.72,31.7,32.64,259900.0],["2015-10-28",32.77,34.46,31.96,34.4,430400.0],["2015-10-29",34.11,34.92,32.72,32.92,331300.0],["2015-10-30",32.91,33.89,32.73,33.24,214200.0],["2015-11-02",33.49,34.56,33.21,34.51,258400.0],["2015-11-03",34.26,35.12,33.95,34.39,238800.0],["2015-11-04",34.5,35.57,33.61,34.81,266100.0],["2015-11-05",35.07,36.0,31.31,32.38,506300.0],["2015-11-06",30.4,30.86,21.69,26.81,2829400.0],["2015-11-09",26.8,27.5,26.29,26.7,520800.0],["2015-11-10",26.7,27.14,25.81,26.85,340800.0],["2015-11-11",27.02,27.39,26.06,26.11,315500.0],["2015-11-12",26.25,26.86,25.74,25.95,427200.0],["2015-11-13",25.76,26.94,25.63,26.42,283100.0],["2015-11-16",26.34,26.49,25.36,26.18,328200.0],["2015-11-17",26.34,27.92,25.97,27.68,263800.0],["2015-11-18",27.52,28.44,27.2,28.36,262200.0],["2015-11-19",28.25,28.73,27.08,27.84,294100.0],["2015-11-20",28.02,29.49,27.91,28.54,291300.0],["2015-11-23",28.36,28.5,27.0,27.71,271100.0],["2015-11-24",27.65,27.91,26.96,27.55,150300.0],["2015-11-25",27.48,28.84,27.48,28.54,259700.0],["2015-11-27",28.67,29.29,28.35,28.96,115400.0],["2015-11-30",29.0,29.5,28.06,28.43,215700.0],["2015-12-01",28.49,28.99,27.75,28.67,230700.0],["2015-12-02",28.6,29.57,28.34,28.53,155600.0],["2015-12-03",28.68,28.84,27.07,27.74,188100.0],["2015-12-04",27.73,28.9,27.53,28.57,232300.0],["2015-12-07",28.6,28.63,27.8,28.09,311600.0],["2015-12-08",27.61,29.25,27.31,29.07,293600.0],["2015-12-09",28.88,28.88,27.0,27.44,225600.0],["2015-12-10",27.48,28.54,27.41,28.38,372900.0],["2015-12-11",27.61,28.81,27.61,28.1,263800.0],["2015-12-14",28.21,28.66,27.44,28.18,347600.0],["2015-12-15",28.61,29.69,28.61,29.08,276700.0],["2015-12-16",29.27,30.15,28.91,30.08,237400.0],["2015-12-17",30.17,30.41,28.64,28.93,279600.0],["2015-12-18",28.76,29.63,28.69,29.19,1292900.0],["2015-12-21",29.31,29.44,28.28,29.43,205400.0],["2015-12-22",29.5,29.5,28.02,28.78,212200.0],["2015-12-23",28.93,29.76,28.4,29.67,173500.0],["2015-12-24",29.54,29.59,28.78,29.12,94100.0],["2015-12-28",29.06,29.7,28.38,29.04,224900.0],["2015-12-29",29.38,30.3,29.31,30.13,175700.0],["2015-12-30",30.11,30.3,29.04,29.07,251500.0],["2015-12-31",28.81,29.27,28.2,28.29,396300.0],["2016-01-04",27.9,28.23,26.79,28.1,343000.0],["2016-01-05",28.23,28.85,27.06,27.65,336200.0],["2016-01-06",27.14,27.35,25.01,25.4,411600.0],["2016-01-07",24.86,25.81,24.17,25.54,376200.0],["2016-01-08",25.82,26.01,23.88,23.98,387300.0],["2016-01-11",24.22,24.25,22.71,23.26,374000.0],["2016-01-12",23.58,24.49,23.5,24.44,318800.0],["2016-01-13",24.59,24.79,22.9,23.02,246600.0],["2016-01-14",23.27,23.91,22.32,23.14,316800.0],["2016-01-15",22.42,23.04,21.76,22.44,427900.0],["2016-01-19",22.86,22.86,20.87,21.41,395500.0],["2016-01-20",21.03,24.72,20.54,24.06,698800.0],["2016-01-21",24.0,24.17,22.44,22.58,277100.0],["2016-01-22",23.23,24.04,22.46,23.91,316200.0],["2016-01-25",23.64,25.59,23.45,24.04,586500.0],["2016-01-26",23.9,23.9,22.15,23.69,390100.0],["2016-01-27",23.63,23.92,22.01,22.23,337200.0],["2016-01-28",22.53,22.55,21.02,21.41,368900.0],["2016-01-29",21.44,22.33,21.29,22.15,404400.0],["2016-02-01",22.04,22.76,21.48,22.45,301400.0],["2016-02-02",22.0,22.44,21.64,21.96,234800.0],["2016-02-03",22.08,22.12,20.91,22.05,233900.0],["2016-02-04",21.98,22.93,21.45,21.87,322700.0],["2016-02-05",21.72,22.55,20.97,21.04,353100.0],["2016-02-08",20.71,21.35,20.45,20.93,341600.0],["2016-02-09",20.75,22.12,20.07,21.35,201300.0],["2016-02-10",21.5,22.64,21.27,21.98,378300.0],["2016-02-11",21.5,22.05,21.07,21.73,344800.0],["2016-02-12",22.22,23.03,21.4,22.97,379700.0],["2016-02-16",23.2,23.6,22.81,23.14,353200.0],["2016-02-17",23.29,24.56,23.0,24.01,328100.0],["2016-02-18",24.06,24.57,23.64,24.3,407600.0],["2016-02-19",24.19,24.94,23.91,24.77,280000.0],["2016-02-22",25.83,26.45,25.11,26.19,405700.0],["2016-02-23",26.01,26.4,25.17,25.19,363000.0],["2016-02-24",24.9,25.77,24.35,25.44,416200.0],["2016-02-25",25.5,25.92,24.38,25.78,389700.0],["2016-02-26",25.92,27.27,25.87,26.05,468600.0],["2016-02-29",25.89,26.38,25.21,25.73,629700.0],["2016-03-01",25.94,27.48,25.01,27.24,509000.0],["2016-03-02",27.13,27.46,26.24,26.9,562200.0],["2016-03-03",26.84,27.33,26.49,27.1,310300.0],["2016-03-04",26.74,27.25,26.3,26.82,346300.0],["2016-03-07",26.66,27.59,26.32,27.19,326200.0],["2016-03-08",27.06,27.33,25.98,26.09,244200.0],["2016-03-09",26.25,26.78,25.08,26.62,316700.0],["2016-03-10",26.89,27.47,26.2,26.4,391900.0],["2016-03-11",26.6,27.85,26.4,27.37,304600.0],["2016-03-14",27.25,28.5,25.97,26.33,254700.0],["2016-03-15",26.09,26.09,24.69,25.01,366000.0],["2016-03-16",25.0,25.83,24.88,25.45,250100.0],["2016-03-17",25.25,25.57,24.13,24.55,304600.0],["2016-03-18",24.69,24.76,23.67,24.08,679100.0],["2016-03-21",24.09,24.8,23.94,24.35,313700.0],["2016-03-22",24.32,25.66,24.32,25.5,300800.0],["2016-03-23",25.36,25.97,24.99,25.29,430600.0],["2016-03-24",25.23,26.33,24.96,26.13,312700.0],["2016-03-28",26.27,26.4,24.63,24.72,257600.0],["2016-03-29",24.72,24.8,24.03,24.61,639900.0],["2016-03-30",24.93,26.96,24.74,26.77,347700.0],["2016-03-31",27.12,27.66,26.67,26.82,257400.0],["2016-04-01",26.62,27.18,26.24,26.92,236400.0],["2016-04-04",27.26,27.57,26.81,26.89,225200.0],["2016-04-05",26.71,27.43,26.28,27.03,276900.0],["2016-04-06",26.99,28.72,26.99,28.63,373700.0],["2016-04-07",28.35,28.83,26.93,27.22,319200.0],["2016-04-08",27.51,27.78,26.92,27.7,256600.0],["2016-04-11",27.75,28.11,27.11,27.2,228900.0],["2016-04-12",27.11,27.95,27.03,27.42,287600.0],["2016-04-13",27.71,28.92,27.36,28.84,266700.0],["2016-04-14",28.72,28.97,28.2,28.44,206900.0],["2016-04-15",28.27,28.78,27.75,28.01,142400.0],["2016-04-18",27.76,28.32,27.67,28.22,173100.0],["2016-04-19",28.16,28.19,26.95,27.27,172300.0],["2016-04-20",27.37,27.98,27.01,27.26,174400.0],["2016-04-21",27.23,28.12,27.16,27.83,185900.0],["2016-04-22",27.79,28.18,27.3,27.99,211000.0],["2016-04-25",27.95,28.24,27.04,27.18,199700.0],["2016-04-26",27.3,27.31,26.01,27.0,211400.0],["2016-04-27",26.88,27.27,26.1,26.99,127900.0],["2016-04-28",26.81,27.77,26.33,26.97,220200.0],["2016-04-29",26.74,27.08,26.21,26.64,163800.0],["2016-05-02",26.64,27.47,26.39,27.38,215600.0],["2016-05-03",27.07,27.67,26.63,26.74,151400.0],["2016-05-04",26.65,27.29,25.64,25.71,313900.0],["2016-05-05",26.25,26.76,24.7,25.92,423500.0],["2016-05-06",25.91,26.65,25.43,26.25,277500.0],["2016-05-09",26.18,27.46,26.18,26.95,246300.0],["2016-05-10",27.2,27.38,26.29,26.86,234900.0],["2016-05-11",26.84,27.09,26.06,26.12,278400.0],["2016-05-12",26.22,26.54,25.46,26.31,191400.0],["2016-05-13",26.31,26.7,26.03,26.19,208600.0],["2016-05-16",26.0,26.52,26.0,26.33,316600.0],["2016-05-17",26.14,26.45,25.23,25.36,235600.0],["2016-05-18",25.29,26.36,25.1,26.18,244100.0],["2016-05-19",24.77,24.77,23.31,23.95,1189900.0],["2016-05-20",24.07,24.45,23.82,24.39,478000.0],["2016-05-23",24.39,24.73,23.31,23.5,465300.0],["2016-05-24",23.63,24.37,23.49,24.12,362400.0],["2016-05-25",24.21,24.8,24.12,24.61,533400.0],["2016-05-26",24.55,24.55,23.66,23.67,180300.0],["2016-05-27",23.61,24.28,23.33,24.24,141400.0],["2016-05-31",24.43,24.68,23.69,23.96,280800.0],["2016-06-01",23.94,24.31,23.68,24.16,269900.0],["2016-06-02",24.07,25.06,24.07,25.06,211000.0],["2016-06-03",25.0,25.45,24.26,24.82,211400.0],["2016-06-06",24.76,25.3,24.36,25.11,402800.0],["2016-06-07",25.0,25.0,24.28,24.54,257200.0],["2016-06-08",24.62,24.89,24.05,24.75,168000.0],["2016-06-09",24.58,24.92,23.67,23.75,293000.0],["2016-06-10",23.46,23.85,23.0,23.26,223800.0],["2016-06-13",23.12,23.24,22.41,22.5,241000.0],["2016-06-14",22.49,22.66,21.79,22.09,267300.0],["2016-06-15",22.23,22.55,22.02,22.35,289100.0],["2016-06-16",22.19,22.46,21.71,22.44,248900.0],["2016-06-17",22.39,22.42,21.11,21.16,566200.0],["2016-06-20",21.45,22.98,21.45,22.47,430800.0],["2016-06-21",22.59,22.59,21.95,22.52,267200.0],["2016-06-22",22.5,23.79,22.46,23.25,281800.0],["2016-06-23",23.51,23.85,23.26,23.84,227600.0],["2016-06-24",22.76,23.88,22.45,23.67,533800.0],["2016-06-27",23.37,23.86,23.31,23.46,398300.0],["2016-06-28",23.86,24.96,23.64,24.92,485400.0],["2016-06-29",25.12,27.13,24.86,26.63,672300.0],["2016-06-30",26.7,27.36,25.96,27.36,532500.0],["2016-07-01",27.42,28.0,26.64,27.97,440500.0],["2016-07-05",27.74,27.9,27.06,27.22,367300.0],["2016-07-06",27.02,27.77,26.74,27.73,166700.0],["2016-07-07",27.85,27.86,26.68,27.27,211300.0],["2016-07-08",27.41,27.75,27.21,27.75,290400.0],["2016-07-11",27.81,28.43,27.76,27.95,297500.0],["2016-07-12",28.29,28.29,27.22,27.46,317400.0],["2016-07-13",27.61,27.75,26.48,26.56,285600.0],["2016-07-14",26.84,27.0,26.45,26.66,181800.0],["2016-07-15",26.92,27.22,26.83,27.06,139800.0],["2016-07-18",27.03,27.31,26.59,26.98,115700.0],["2016-07-19",26.95,26.95,25.93,26.06,176400.0],["2016-07-20",26.27,27.12,26.23,27.02,265600.0],["2016-07-21",27.11,27.59,27.1,27.32,150100.0],["2016-07-22",27.26,27.69,27.14,27.5,150300.0],["2016-07-25",27.49,27.82,26.94,26.99,137700.0],["2016-07-26",26.87,27.68,26.58,27.48,272800.0],["2016-07-27",27.53,28.33,27.5,28.31,218100.0],["2016-07-28",28.18,28.31,27.69,27.85,199300.0],["2016-07-29",27.86,29.03,27.78,28.6,231300.0],["2016-08-01",28.59,30.0,28.59,29.87,417300.0],["2016-08-02",29.81,30.06,29.33,29.7,369200.0],["2016-08-03",29.69,30.29,29.26,30.24,310100.0],["2016-08-04",30.85,31.25,29.02,29.95,431000.0],["2016-08-05",29.97,30.41,29.79,30.07,260300.0],["2016-08-08",30.03,30.32,28.95,30.0,247700.0],["2016-08-09",30.05,30.44,29.79,29.9,131400.0],["2016-08-10",29.88,29.88,29.21,29.49,182800.0],["2016-08-11",29.59,30.81,29.15,30.63,244400.0],["2016-08-12",30.62,31.25,30.48,31.13,179400.0],["2016-08-15",31.24,31.48,30.96,31.2,181100.0],["2016-08-16",31.06,31.65,30.85,31.37,269100.0],["2016-08-17",31.39,31.74,31.09,31.59,279400.0],["2016-08-18",31.64,31.69,31.0,31.45,213300.0],["2016-08-19",31.35,31.54,31.15,31.46,154000.0],["2016-08-22",31.53,31.91,31.42,31.78,222200.0],["2016-08-23",31.85,31.98,31.56,31.68,137300.0],["2016-08-24",31.56,32.16,30.77,31.11,344800.0],["2016-08-25",31.07,31.75,30.39,31.01,264500.0],["2016-08-26",30.94,31.57,30.0,31.35,226900.0],["2016-08-29",31.35,32.2,30.61,31.14,239700.0],["2016-08-30",31.17,31.48,30.78,30.89,202600.0],["2016-08-31",30.92,31.4,30.61,30.99,191100.0],["2016-09-01",31.04,31.21,30.78,31.04,218000.0],["2016-09-02",31.2,31.41,30.83,31.41,274600.0],["2016-09-06",31.44,31.75,31.23,31.61,173300.0],["2016-09-07",31.62,33.39,31.62,33.38,308100.0],["2016-09-08",33.25,33.4,32.74,33.26,211500.0],["2016-09-09",32.86,33.31,32.18,32.19,426900.0],["2016-09-12",32.03,32.8,32.01,32.75,286100.0],["2016-09-13",32.44,32.44,31.92,32.12,281900.0],["2016-09-14",32.26,33.29,32.24,32.83,351900.0],["2016-09-15",32.54,33.06,31.95,33.06,393100.0],["2016-09-16",33.03,33.51,32.65,33.2,403500.0],["2016-09-19",33.3,33.39,32.92,33.24,216400.0],["2016-09-20",33.54,33.55,32.58,33.32,224000.0],["2016-09-21",33.55,33.79,32.72,33.42,360800.0],["2016-09-22",33.48,33.48,32.11,32.8,319200.0],["2016-09-23",32.47,32.78,32.06,32.11,351900.0],["2016-09-26",31.99,31.99,30.76,31.01,291900.0],["2016-09-27",31.05,31.74,30.84,31.71,219000.0],["2016-09-28",31.62,31.88,31.03,31.41,291500.0],["2016-09-29",31.36,31.4,29.5,29.54,374200.0],["2016-09-30",29.8,30.6,29.31,30.19,410700.0],["2016-10-03",30.0,30.43,29.75,30.3,326900.0],["2016-10-04",30.46,30.64,29.96,30.14,138400.0],["2016-10-05",30.35,30.71,30.0,30.29,149800.0],["2016-10-06",30.1,30.3,29.84,30.24,286100.0],["2016-10-07",30.19,31.07,30.11,30.98,275000.0],["2016-10-10",31.22,31.72,31.22,31.64,147600.0],["2016-10-11",31.31,31.74,30.19,30.31,241000.0],["2016-10-12",30.41,30.57,29.79,29.9,163300.0],["2016-10-13",29.59,30.16,29.59,29.69,269900.0],["2016-10-14",29.75,29.9,29.27,29.32,170600.0],["2016-10-17",29.29,29.42,28.81,28.83,201600.0],["2016-10-18",29.15,29.41,28.9,29.21,246800.0],["2016-10-19",29.16,29.16,28.25,28.4,302100.0],["2016-10-20",28.38,29.4,28.12,29.15,236800.0],["2016-10-21",28.87,29.32,28.77,29.25,157300.0],["2016-10-24",29.37,29.68,28.98,29.27,255000.0],["2016-10-25",29.2,29.41,28.66,28.73,240400.0],["2016-10-26",28.79,28.94,28.46,28.82,158100.0],["2016-10-27",29.04,29.25,28.57,28.64,135400.0],["2016-10-28",28.52,28.77,27.59,28.58,168400.0],["2016-10-31",28.62,28.85,28.24,28.57,160600.0],["2016-11-01",28.58,28.8,27.92,28.57,196800.0],["2016-11-02",28.52,28.61,27.91,28.24,227200.0],["2016-11-03",29.85,29.94,26.16,26.64,615700.0],["2016-11-04",26.43,27.49,26.19,27.07,311400.0],["2016-11-07",27.66,27.66,26.61,27.48,307300.0],["2016-11-08",27.27,28.12,27.11,27.93,161300.0],["2016-11-09",29.4,31.04,29.02,30.91,520800.0],["2016-11-10",31.2,32.22,30.1,31.41,475700.0],["2016-11-11",31.35,32.4,30.61,32.29,357000.0],["2016-11-14",32.57,33.13,31.82,33.05,326200.0],["2016-11-15",33.01,33.29,32.29,33.11,236500.0],["2016-11-16",32.85,33.06,31.93,32.03,185700.0],["2016-11-17",32.22,33.06,31.9,33.04,198600.0],["2016-11-18",33.06,33.19,32.3,32.96,204100.0],["2016-11-21",32.96,33.32,32.07,32.5,474700.0],["2016-11-22",32.51,32.93,31.81,32.15,311200.0],["2016-11-23",31.74,34.06,31.44,33.98,559700.0],["2016-11-25",34.0,34.02,33.62,33.86,170100.0],["2016-11-28",33.57,33.57,32.77,33.0,259900.0],["2016-11-29",33.12,33.79,32.86,33.42,312000.0],["2016-11-30",33.69,33.94,31.85,32.2,246400.0],["2016-12-01",32.32,32.5,30.86,30.91,261100.0],["2016-12-02",30.92,31.56,30.81,31.05,164800.0],["2016-12-05",31.49,32.31,31.03,32.25,242000.0],["2016-12-06",32.21,32.77,31.61,32.47,201400.0],["2016-12-07",32.08,32.66,30.48,31.27,238300.0],["2016-12-08",31.2,31.76,30.66,31.72,194700.0],["2016-12-09",31.99,32.24,31.34,31.54,149600.0],["2016-12-12",31.46,31.97,31.11,31.9,179300.0],["2016-12-13",32.09,33.02,32.07,32.59,200800.0],["2016-12-14",32.62,33.09,32.23,33.05,244600.0],["2016-12-15",33.26,33.58,32.84,33.53,259900.0],["2016-12-16",33.64,34.03,32.27,32.39,614900.0],["2016-12-19",32.47,33.2,32.06,32.19,201900.0],["2016-12-20",32.57,32.9,32.4,32.81,157500.0],["2016-12-21",32.89,32.94,32.21,32.52,146400.0],["2016-12-22",32.47,32.63,31.79,31.85,163800.0],["2016-12-23",31.93,32.54,31.74,32.45,115100.0],["2016-12-27",32.66,33.34,32.02,32.06,145400.0],["2016-12-28",32.18,32.27,31.42,31.53,151900.0],["2016-12-29",31.57,32.19,31.34,31.51,142200.0],["2016-12-30",31.31,31.58,30.62,30.82,221200.0],["2017-01-03",30.8,31.52,30.71,31.15,257200.0],["2017-01-04",31.23,32.44,31.02,32.3,248100.0],["2017-01-05",32.47,33.25,31.87,33.11,320900.0],["2017-01-06",32.81,33.71,32.59,33.1,201100.0],["2017-01-09",33.22,33.22,32.3,32.34,241600.0],["2017-01-10",32.3,32.76,31.83,32.19,245000.0],["2017-01-11",32.11,32.48,30.38,30.94,267500.0],["2017-01-12",30.71,31.35,30.44,31.1,161000.0],["2017-01-13",31.15,31.65,30.8,30.93,162200.0],["2017-01-17",30.74,31.81,29.59,29.71,160500.0],["2017-01-18",29.91,30.6,29.61,30.56,185200.0],["2017-01-19",30.56,30.56,29.9,30.31,119100.0],["2017-01-20",30.35,30.59,29.97,30.52,166300.0],["2017-01-23",30.31,30.82,29.33,29.53,245500.0],["2017-01-24",29.57,29.82,28.53,29.78,257900.0],["2017-01-25",29.99,30.04,28.48,28.82,491100.0],["2017-01-26",28.85,29.24,28.65,29.02,202600.0],["2017-01-27",28.99,29.42,28.83,29.08,117400.0],["2017-01-30",28.94,29.31,28.61,28.9,240100.0],["2017-01-31",28.69,30.14,28.69,30.04,266900.0],["2017-02-01",30.14,30.28,29.33,29.72,150400.0],["2017-02-02",29.51,29.94,29.3,29.48,132900.0],["2017-02-03",29.7,29.87,29.5,29.69,115100.0],["2017-02-06",29.57,29.59,29.01,29.11,108000.0],["2017-02-07",29.12,29.47,28.92,29.24,244400.0],["2017-02-08",29.11,29.38,28.88,29.09,211100.0],["2017-02-09",29.09,30.32,29.09,30.27,326200.0],["2017-02-10",30.24,30.38,29.86,30.07,96900.0],["2017-02-13",30.54,30.55,29.94,30.11,142400.0],["2017-02-14",29.92,30.41,29.92,30.35,132700.0],["2017-02-15",30.32,30.86,29.98,30.81,152300.0],["2017-02-16",30.8,30.93,30.44,30.89,215900.0],["2017-02-17",30.92,31.15,30.53,31.02,281600.0],["2017-02-21",31.17,31.17,30.26,30.48,260700.0],["2017-02-22",30.75,32.42,30.75,32.32,538600.0],["2017-02-23",32.45,32.66,31.67,32.4,300200.0],["2017-02-24",32.01,32.32,31.41,32.13,132800.0],["2017-02-27",32.08,32.55,31.84,32.43,231600.0],["2017-02-28",32.35,32.8,30.84,31.51,578600.0],["2017-03-01",32.06,32.77,31.79,32.03,258100.0],["2017-03-02",31.84,32.27,31.59,31.85,192200.0],["2017-03-03",31.94,32.18,31.39,31.66,88200.0],["2017-03-06",31.55,31.8,31.23,31.23,115100.0],["2017-03-07",30.94,31.87,30.7,30.97,182800.0],["2017-03-08",31.1,31.98,31.06,31.67,145100.0],["2017-03-09",31.82,32.14,31.63,32.02,122700.0],["2017-03-10",32.23,32.37,31.92,32.24,166000.0],["2017-03-13",32.23,32.66,31.87,32.61,137600.0],["2017-03-14",32.52,33.07,32.36,33.0,253500.0],["2017-03-15",33.08,33.81,32.9,33.69,245600.0],["2017-03-16",33.7,33.78,33.35,33.75,125700.0],["2017-03-17",33.63,35.36,33.0,34.93,729300.0],["2017-03-20",34.92,35.61,34.46,34.97,300800.0],["2017-03-21",35.03,35.03,33.81,33.87,287900.0],["2017-03-22",33.86,34.44,33.56,34.06,184400.0],["2017-03-23",34.0,35.17,33.42,34.71,426500.0],["2017-03-24",34.8,34.91,34.14,34.64,200500.0],["2017-03-27",34.16,34.82,33.38,34.67,156700.0],["2017-03-28",34.54,35.0,34.28,34.75,140200.0],["2017-03-29",34.79,35.57,34.65,35.1,253700.0],["2017-03-30",35.16,35.46,34.73,35.07,165500.0],["2017-03-31",35.0,35.32,34.44,35.2,214200.0],["2017-04-03",35.22,35.23,33.82,33.83,261800.0],["2017-04-04",33.81,35.47,33.68,33.88,202500.0],["2017-04-05",33.76,34.22,33.4,33.64,242000.0],["2017-04-06",33.77,33.85,32.73,33.81,204300.0],["2017-04-07",33.72,34.35,33.4,34.29,223100.0],["2017-04-10",34.25,34.71,34.12,34.47,156800.0],["2017-04-11",34.3,34.76,34.24,34.74,167400.0],["2017-04-12",34.78,35.35,34.19,35.14,221700.0],["2017-04-13",35.08,35.75,34.92,35.35,187000.0],["2017-04-17",35.51,35.73,35.13,35.64,104300.0],["2017-04-18",35.59,35.8,35.29,35.67,179500.0],["2017-04-19",35.79,36.02,35.42,35.89,291300.0],["2017-04-20",36.03,36.1,35.32,35.84,349100.0],["2017-04-21",35.78,35.78,34.71,35.06,224100.0],["2017-04-24",35.33,35.73,35.04,35.11,146900.0],["2017-04-25",35.3,35.69,34.6,34.63,368400.0],["2017-04-26",34.63,35.85,34.63,35.79,307600.0],["2017-04-27",35.81,37.29,35.78,36.89,493700.0],["2017-04-28",36.96,37.59,36.13,36.79,320800.0],["2017-05-01",36.79,37.4,36.42,37.26,273700.0],["2017-05-02",37.26,37.29,36.12,36.29,249600.0],["2017-05-03",36.04,36.32,35.75,35.8,220000.0],["2017-05-04",36.3,38.11,35.53,38.01,408900.0],["2017-05-05",38.25,38.61,37.57,37.67,361900.0],["2017-05-08",37.68,38.27,37.43,37.71,380400.0],["2017-05-09",37.71,38.09,37.08,38.06,297000.0],["2017-05-10",38.09,38.48,37.73,38.36,270400.0],["2017-05-11",38.35,38.78,37.84,38.62,256700.0],["2017-05-12",38.56,38.97,38.36,38.84,291700.0],["2017-05-15",39.06,39.23,38.37,38.45,182700.0],["2017-05-16",38.45,39.74,38.33,39.72,273900.0],["2017-05-17",39.13,39.96,39.05,39.39,516500.0],["2017-05-18",39.39,39.84,38.33,38.76,258800.0],["2017-05-19",38.62,39.49,38.12,38.31,185400.0],["2017-05-22",38.41,39.18,38.15,39.16,184200.0],["2017-05-23",39.39,39.46,38.5,38.62,301400.0],["2017-05-24",38.75,39.37,38.56,38.9,343300.0],["2017-05-25",38.95,38.95,38.33,38.86,177700.0],["2017-05-26",38.86,39.46,38.31,39.26,319800.0],["2017-05-30",39.19,39.51,39.04,39.28,134500.0],["2017-05-31",39.54,39.67,38.55,39.24,316700.0],["2017-06-01",39.51,39.78,38.89,39.36,359100.0],["2017-06-02",39.36,40.31,39.36,39.98,343200.0],["2017-06-05",40.05,40.48,39.68,39.75,330900.0],["2017-06-06",39.65,40.06,38.52,38.88,299300.0],["2017-06-07",39.06,39.69,38.34,39.06,268800.0],["2017-06-08",39.06,39.81,38.97,39.34,170000.0],["2017-06-09",39.24,39.91,38.97,39.23,228700.0],["2017-06-12",39.28,39.28,37.43,37.86,384000.0],["2017-06-13",38.14,38.36,37.4,38.01,419000.0],["2017-06-14",38.08,39.23,38.08,38.99,193900.0],["2017-06-15",38.45,38.65,37.99,38.53,172300.0],["2017-06-16",38.11,38.8,37.88,38.23,228400.0],["2017-06-19",38.39,39.51,37.98,39.26,183300.0],["2017-06-20",39.18,40.17,39.02,39.15,292000.0],["2017-06-21",39.3,40.27,39.23,39.84,253800.0],["2017-06-22",39.71,40.58,39.6,40.09,200300.0],["2017-06-23",40.39,46.81,39.27,44.2,918000.0],["2017-06-26",44.41,46.64,44.03,45.34,726300.0],["2017-06-27",44.4,45.14,42.62,43.25,760300.0],["2017-06-28",42.63,43.24,41.45,41.6,2588500.0],["2017-06-29",41.8,42.42,40.97,41.64,395500.0],["2017-06-30",41.45,41.81,41.16,41.44,308000.0],["2017-07-03",41.4,41.81,40.98,41.37,134000.0],["2017-07-05",41.68,42.17,41.18,41.74,298100.0],["2017-07-06",41.39,41.88,41.0,41.1,297100.0],["2017-07-07",41.36,42.0,40.75,41.39,212500.0],["2017-07-10",41.18,41.65,40.59,41.46,235800.0],["2017-07-11",41.5,41.98,41.12,41.42,435900.0],["2017-07-12",41.73,42.79,41.01,42.63,346600.0],["2017-07-13",42.73,42.75,41.9,42.6,454400.0],["2017-07-14",42.58,42.72,42.18,42.3,273600.0],["2017-07-17",42.16,42.55,41.59,41.89,137600.0],["2017-07-18",41.72,41.93,41.14,41.37,148500.0],["2017-07-19",41.63,42.17,41.43,42.04,149300.0],["2017-07-20",42.0,42.24,41.67,42.17,194200.0],["2017-07-21",42.72,42.9,41.82,42.45,300000.0],["2017-07-24",42.32,42.87,42.27,42.73,134700.0],["2017-07-25",42.87,42.87,41.99,42.29,344700.0],["2017-07-26",42.57,42.68,41.39,41.76,402100.0],["2017-07-27",41.9,42.11,40.6,40.72,374300.0],["2017-07-28",40.65,41.07,40.3,40.39,324100.0],["2017-07-31",40.49,40.81,40.12,40.27,153200.0],["2017-08-01",40.37,41.8,40.23,40.99,598400.0],["2017-08-02",41.28,41.69,40.33,40.99,354900.0],["2017-08-03",42.0,43.0,41.13,41.44,555500.0],["2017-08-04",41.75,41.95,40.29,41.53,335800.0],["2017-08-07",41.88,42.68,41.59,42.53,190000.0],["2017-08-08",42.41,43.34,42.36,42.78,787100.0],["2017-08-09",42.59,43.25,42.25,42.71,357200.0],["2017-08-10",42.5,42.5,40.67,41.07,225700.0],["2017-08-11",41.22,41.99,40.72,41.18,217800.0],["2017-08-14",41.4,41.68,41.07,41.61,158300.0],["2017-08-15",41.64,41.68,40.96,41.08,108100.0],["2017-08-16",41.36,41.86,40.8,41.27,135400.0],["2017-08-17",41.02,41.18,39.69,39.71,267500.0],["2017-08-18",39.42,40.48,39.34,40.21,266100.0],["2017-08-21",40.03,40.53,39.99,40.31,161600.0],["2017-08-22",40.39,42.11,40.03,41.94,235100.0],["2017-08-23",41.52,41.93,41.18,41.44,143300.0],["2017-08-24",41.5,41.99,41.13,41.85,158700.0],["2017-08-25",42.01,42.24,41.12,41.32,158000.0],["2017-08-28",41.67,42.97,41.41,42.47,304200.0],["2017-08-29",42.17,42.61,41.91,42.39,188900.0],["2017-08-30",42.25,42.77,42.25,42.42,150900.0],["2017-08-31",42.64,43.72,42.64,43.67,241700.0],["2017-09-01",43.91,43.93,43.24,43.48,197700.0],["2017-09-05",43.56,43.66,42.34,42.95,241300.0],["2017-09-06",43.14,43.45,42.51,42.94,197700.0],["2017-09-07",43.05,43.3,42.58,43.03,141100.0],["2017-09-08",42.98,43.64,42.98,43.45,184200.0],["2017-09-11",43.76,44.14,43.24,43.66,185300.0],["2017-09-12",43.65,43.88,42.84,42.91,198100.0],["2017-09-13",42.8,43.3,42.53,43.0,363800.0],["2017-09-14",43.09,43.45,42.7,43.13,370500.0],["2017-09-15",43.26,44.33,42.91,44.32,1093500.0],["2017-09-18",44.64,46.12,44.38,46.06,572100.0],["2017-09-19",45.89,45.89,43.99,44.43,577500.0],["2017-09-20",44.18,44.69,43.75,44.21,343900.0],["2017-09-21",44.04,44.6,43.5,44.15,170800.0],["2017-09-22",44.06,44.13,43.65,43.76,162500.0],["2017-09-25",43.78,44.02,42.96,43.22,211800.0],["2017-09-26",41.1,41.1,36.19,36.98,2006400.0],["2017-09-27",36.99,38.14,35.73,37.92,1046900.0],["2017-09-28",37.67,37.95,37.0,37.69,346700.0],["2017-09-29",37.8,38.53,37.73,38.32,390300.0],["2017-10-02",40.05,40.05,37.43,37.65,1036600.0],["2017-10-03",37.71,38.14,37.29,38.08,574400.0],["2017-10-04",38.16,38.47,37.69,38.27,201100.0],["2017-10-05",38.2,38.53,37.9,38.22,392600.0],["2017-10-06",38.0,38.69,37.99,38.33,269700.0],["2017-10-09",38.33,38.33,37.48,37.83,244900.0],["2017-10-10",37.83,37.93,37.21,37.47,512200.0],["2017-10-11",37.51,38.11,37.13,37.92,305000.0],["2017-10-12",37.84,38.67,37.25,38.27,309600.0],["2017-10-13",38.35,38.7,37.93,38.5,153400.0],["2017-10-16",38.5,38.92,38.14,38.2,465800.0],["2017-10-17",38.05,38.14,34.91,36.23,1386200.0],["2017-10-18",36.59,36.96,35.92,36.27,607900.0],["2017-10-19",36.04,37.17,35.66,37.11,518800.0],["2017-10-20",37.38,38.47,37.18,37.92,367400.0],["2017-10-23",37.92,38.04,37.34,37.42,252800.0],["2017-10-24",37.69,38.08,37.08,37.11,510700.0],["2017-10-25",37.11,37.4,36.66,37.0,198400.0],["2017-10-26",36.92,37.65,36.06,37.62,274500.0],["2017-10-27",37.59,38.2,36.88,38.12,302400.0],["2017-10-30",37.9,38.62,37.16,38.57,433400.0],["2017-10-31",38.58,38.72,37.14,37.2,750500.0],["2017-11-01",37.6,37.87,36.68,37.54,734400.0],["2017-11-02",37.75,38.63,37.4,38.49,267900.0],["2017-11-03",38.41,39.0,37.95,38.92,229100.0],["2017-11-06",38.72,39.0,38.23,38.3,620900.0],["2017-11-07",38.43,38.47,37.4,37.91,319100.0],["2017-11-08",37.7,38.05,37.25,37.39,477800.0],["2017-11-09",38.66,38.7,32.05,36.18,1403900.0],["2017-11-10",35.85,36.05,34.08,34.73,535600.0],["2017-11-13",34.73,34.73,33.28,33.53,512000.0],["2017-11-14",33.5,33.5,31.96,32.53,556400.0],["2017-11-15",32.58,33.03,32.08,32.61,521500.0],["2017-11-16",32.66,34.04,32.64,33.73,418600.0],["2017-11-17",33.44,33.83,33.07,33.4,320700.0],["2017-11-20",33.52,33.74,33.12,33.26,244600.0],["2017-11-21",33.58,34.53,32.97,34.5,624200.0],["2017-11-22",34.46,34.66,33.69,33.91,174900.0],["2017-11-24",34.13,34.6,33.85,34.55,131100.0],["2017-11-27",34.42,34.82,34.42,34.59,392200.0],["2017-11-28",34.73,35.14,34.49,35.04,309300.0],["2017-11-29",34.98,35.48,34.88,35.05,213100.0],["2017-11-30",34.97,35.54,34.59,35.45,248000.0],["2017-12-01",35.48,35.53,34.21,35.51,321600.0],["2017-12-04",35.95,35.97,34.3,34.34,412400.0],["2017-12-05",34.83,37.0,34.83,35.1,413500.0],["2017-12-06",34.96,35.08,34.56,34.74,327900.0],["2017-12-07",34.85,35.45,34.5,34.58,401000.0],["2017-12-08",35.23,36.23,35.23,35.56,265600.0],["2017-12-11",35.6,36.27,35.1,35.35,258000.0],["2017-12-12",35.49,35.76,35.21,35.57,226300.0],["2017-12-13",35.51,35.82,35.19,35.36,517900.0],["2017-12-14",35.37,35.87,35.18,35.23,319800.0],["2017-12-15",35.34,36.49,35.13,36.08,896000.0],["2017-12-18",36.19,36.61,35.95,36.35,295300.0],["2017-12-19",36.32,36.59,35.31,35.33,243000.0],["2017-12-20",35.29,35.93,35.23,35.34,216200.0],["2017-12-21",35.46,35.73,35.06,35.44,244900.0],["2017-12-22",35.45,36.02,35.14,35.72,206000.0],["2017-12-26",35.67,35.79,35.38,35.51,176000.0],["2017-12-27",35.65,36.45,35.49,36.13,300200.0],["2017-12-28",36.1,36.46,35.66,36.08,175900.0],["2017-12-29",36.28,36.78,36.17,36.28,228400.0],["2018-01-02",36.36,37.08,36.05,37.06,247500.0],["2018-01-03",37.13,37.23,36.47,37.02,201100.0],["2018-01-04",37.15,37.36,36.7,37.11,172100.0],["2018-01-05",37.17,37.5,36.89,37.13,195500.0],["2018-01-08",37.15,37.15,36.29,36.89,191700.0],["2018-01-09",36.92,37.25,36.44,36.49,256900.0],["2018-01-10",36.3,36.53,35.82,36.47,139500.0],["2018-01-11",36.38,37.1,36.25,36.64,201100.0],["2018-01-12",36.74,37.13,36.44,36.61,119300.0],["2018-01-16",36.9,36.99,34.84,34.87,305600.0],["2018-01-17",35.05,35.33,34.66,35.29,294800.0],["2018-01-18",35.32,35.32,34.5,34.88,186500.0],["2018-01-19",34.82,35.9,34.67,35.78,194100.0],["2018-01-22",35.98,36.4,35.52,36.29,284800.0],["2018-01-23",36.37,36.9,36.18,36.83,155700.0],["2018-01-24",36.84,37.35,36.28,36.66,191800.0],["2018-01-25",36.96,37.17,36.3,36.86,205100.0],["2018-01-26",37.07,37.23,36.73,36.89,192200.0],["2018-01-29",36.85,37.82,36.34,37.15,230900.0],["2018-01-30",36.74,36.87,35.88,35.94,304900.0],["2018-01-31",36.04,36.1,35.21,35.37,300600.0],["2018-02-01",35.11,35.65,34.57,35.12,226000.0],["2018-02-02",34.79,35.25,33.73,33.82,225800.0],["2018-02-05",33.52,33.95,31.24,31.29,434500.0],["2018-02-06",30.54,33.04,30.2,32.88,368600.0],["2018-02-07",32.76,33.07,32.47,32.66,281600.0],["2018-02-08",32.81,32.81,30.9,30.92,403500.0],["2018-02-09",31.39,31.41,29.56,30.92,336600.0],["2018-02-12",31.09,32.12,30.68,31.95,361500.0],["2018-02-13",31.71,32.49,31.39,32.32,155500.0],["2018-02-14",31.95,33.11,31.38,32.99,184100.0],["2018-02-15",33.37,33.69,31.52,32.86,193700.0],["2018-02-16",32.76,33.38,32.71,32.75,154800.0],["2018-02-20",32.48,33.01,31.63,31.76,218700.0],["2018-02-21",31.77,32.75,31.46,32.4,349800.0],["2018-02-22",35.47,36.15,33.7,34.98,628700.0],["2018-02-23",35.59,35.59,34.32,35.37,347500.0],["2018-02-26",35.2,35.99,34.32,35.71,361600.0],["2018-02-27",35.83,35.9,35.32,35.47,329800.0],["2018-02-28",35.49,35.53,34.25,34.29,295100.0],["2018-03-01",34.25,34.25,33.28,33.87,212300.0],["2018-03-02",33.56,34.63,33.51,34.5,273000.0],["2018-03-05",34.26,35.05,33.97,35.01,142500.0],["2018-03-06",35.15,35.85,34.24,35.81,552600.0],["2018-03-07",35.51,36.45,35.31,36.41,413700.0],["2018-03-08",36.55,36.77,35.95,36.36,470800.0],["2018-03-09",36.53,37.45,36.13,37.27,195400.0],["2018-03-12",37.48,37.48,36.19,37.01,232500.0],["2018-03-13",37.09,37.19,35.76,36.03,292200.0],["2018-03-14",36.5,36.52,35.88,36.41,220900.0],["2018-03-15",36.43,36.62,36.1,36.5,259200.0],["2018-03-16",36.5,36.83,36.3,36.75,807900.0],["2018-03-19",36.69,36.71,35.19,35.77,204100.0],["2018-03-20",35.79,35.93,35.17,35.55,160000.0],["2018-03-21",35.6,36.34,35.34,36.01,163300.0],["2018-03-22",35.56,36.19,35.27,35.27,164200.0],["2018-03-23",35.36,35.58,34.41,34.42,229700.0],["2018-03-26",34.99,35.97,34.05,35.34,219200.0],["2018-03-27",35.53,35.79,34.29,34.57,182900.0],["2018-03-28",34.56,35.63,34.16,35.46,332200.0],["2018-03-29",35.6,36.68,34.91,36.18,325600.0],["2018-04-02",36.03,36.26,34.75,35.29,402400.0],["2018-04-03",35.44,35.49,34.69,35.26,242500.0],["2018-04-04",34.61,36.15,34.61,36.05,177800.0],["2018-04-05",36.27,36.61,35.72,36.47,176700.0],["2018-04-06",36.2,36.65,35.78,36.47,273700.0],["2018-04-09",36.75,37.22,36.2,36.54,241300.0],["2018-04-10",37.02,37.87,36.77,37.82,207400.0],["2018-04-11",37.61,37.82,37.07,37.49,325500.0],["2018-04-12",37.82,38.25,37.17,37.76,244100.0],["2018-04-13",37.97,38.14,36.1,37.35,124600.0],["2018-04-16",37.65,37.65,37.07,37.15,114400.0],["2018-04-17",37.37,38.11,36.98,37.9,160500.0],["2018-04-18",38.11,38.67,37.7,38.53,189900.0],["2018-04-19",38.33,38.71,37.31,37.44,137200.0],["2018-04-20",37.25,37.72,37.14,37.63,134900.0],["2018-04-23",37.64,38.45,37.51,37.9,213600.0],["2018-04-24",38.19,38.19,36.92,37.53,200900.0],["2018-04-25",37.64,38.29,37.42,37.63,177200.0],["2018-04-26",37.72,38.17,37.28,37.85,524800.0],["2018-04-27",37.97,37.97,37.27,37.3,165300.0],["2018-04-30",37.49,37.6,36.41,37.0,252100.0],["2018-05-01",36.94,37.15,36.59,37.12,149800.0],["2018-05-02",37.06,37.78,36.78,37.08,238600.0],["2018-05-03",37.02,37.32,36.44,36.76,237800.0],["2018-05-04",36.62,37.38,36.43,37.13,105000.0],["2018-05-07",37.28,38.43,37.19,38.35,324000.0],["2018-05-08",38.29,41.28,38.08,40.52,1444100.0],["2018-05-09",40.72,40.82,40.11,40.3,521400.0],["2018-05-10",40.25,40.97,39.51,40.9,259400.0],["2018-05-11",40.61,42.86,40.61,42.25,522200.0],["2018-05-14",42.47,42.47,41.85,42.12,242900.0],["2018-05-15",42.01,42.15,41.66,41.79,178900.0],["2018-05-16",41.92,42.28,41.62,42.07,231200.0],["2018-05-17",42.14,42.22,41.36,42.06,138800.0],["2018-05-18",42.1,42.66,41.58,42.58,247900.0],["2018-05-21",42.63,42.88,42.29,42.6,234500.0],["2018-05-22",42.59,42.59,42.13,42.21,183200.0],["2018-05-23",41.88,42.82,41.88,42.8,166400.0],["2018-05-24",42.86,43.46,42.76,43.03,184700.0],["2018-05-25",42.96,43.56,42.72,43.46,263800.0],["2018-05-29",43.22,43.5,42.8,43.27,213600.0],["2018-05-30",43.55,43.85,43.25,43.39,219000.0],["2018-05-31",43.29,43.95,43.1,43.68,226300.0],["2018-06-01",43.69,44.58,43.48,43.6,325700.0],["2018-06-04",43.69,44.22,43.17,43.91,1844100.0],["2018-06-05",43.92,44.08,43.33,43.91,308800.0],["2018-06-06",43.92,44.61,43.75,44.14,289800.0],["2018-06-07",44.33,44.33,43.69,44.08,473500.0],["2018-06-08",44.07,44.73,44.07,44.24,206700.0],["2018-06-11",44.2,45.21,44.2,44.39,316300.0],["2018-06-12",44.44,44.75,44.1,44.68,166000.0],["2018-06-13",44.84,44.84,44.2,44.47,289200.0],["2018-06-14",44.69,44.78,44.48,44.78,247400.0],["2018-06-15",44.48,45.59,43.02,45.22,712600.0],["2018-06-18",45.03,45.42,44.56,45.4,179200.0],["2018-06-19",45.18,45.46,45.04,45.38,198000.0],["2018-06-20",45.41,46.03,45.1,45.98,178500.0],["2018-06-21",46.11,46.11,45.39,45.6,254700.0],["2018-06-22",46.0,46.48,45.48,46.29,725800.0],["2018-06-25",46.14,46.59,45.56,46.06,408400.0],["2018-06-26",46.2,47.26,46.07,46.97,298200.0],["2018-06-27",46.99,47.1,45.34,45.43,444300.0],["2018-06-28",45.56,46.97,45.06,46.8,301700.0],["2018-06-29",47.08,47.87,46.5,47.04,468500.0],["2018-07-02",46.87,47.1,46.16,47.02,212400.0],["2018-07-03",47.26,48.16,46.97,47.78,115500.0],["2018-07-05",47.86,48.52,47.76,48.48,242400.0],["2018-07-06",48.7,49.23,48.3,48.95,347000.0],["2018-07-09",49.21,49.21,47.92,48.07,287400.0],["2018-07-10",48.42,48.47,47.86,47.91,380000.0],["2018-07-11",47.69,48.62,47.55,48.03,306100.0],["2018-07-12",48.23,48.71,47.87,48.0,217700.0],["2018-07-13",47.82,48.32,47.77,47.86,111300.0],["2018-07-16",47.92,47.92,47.35,47.77,133000.0],["2018-07-17",47.71,48.27,47.71,47.97,223900.0],["2018-07-18",48.0,48.04,47.59,47.92,182000.0],["2018-07-19",47.77,49.33,47.51,48.79,396000.0],["2018-07-20",49.06,49.33,48.34,48.79,196400.0],["2018-07-23",48.79,49.28,48.6,48.98,153300.0],["2018-07-24",49.28,49.43,48.0,48.27,273900.0],["2018-07-25",48.41,49.1,48.23,49.05,225800.0],["2018-07-26",48.76,49.42,48.26,48.82,212300.0],["2018-07-27",49.01,49.01,47.46,47.56,238600.0],["2018-07-30",47.63,48.0,46.47,46.8,434100.0],["2018-07-31",46.92,48.76,46.68,48.33,346000.0],["2018-08-01",48.34,48.51,47.64,48.05,261800.0],["2018-08-02",46.0,47.76,45.0,47.28,664400.0],["2018-08-03",47.65,48.23,47.23,47.57,282800.0],["2018-08-06",47.59,49.26,47.59,48.93,471200.0],["2018-08-07",49.18,49.72,48.45,49.01,330600.0],["2018-08-08",48.96,49.06,48.54,48.76,130100.0],["2018-08-09",49.03,50.0,49.0,49.5,438300.0],["2018-08-10",49.18,49.63,48.76,49.27,196500.0],["2018-08-13",49.43,49.81,48.9,49.31,201400.0],["2018-08-14",49.28,49.95,48.93,49.5,190000.0],["2018-08-15",49.29,49.58,48.76,49.08,297600.0],["2018-08-16",49.33,49.36,48.87,48.9,211900.0],["2018-08-17",48.78,49.53,48.69,49.52,250000.0],["2018-08-20",49.63,49.73,48.53,49.63,174800.0],["2018-08-21",49.86,51.32,49.84,51.25,369600.0],["2018-08-22",51.21,51.79,50.82,51.61,159600.0],["2018-08-23",51.6,52.38,51.26,52.2,242300.0],["2018-08-24",52.45,53.46,52.41,52.95,464100.0],["2018-08-27",53.12,54.07,52.8,53.03,668400.0],["2018-08-28",53.12,53.59,52.48,53.31,267400.0],["2018-08-29",53.47,54.74,53.47,54.34,442600.0],["2018-08-30",54.15,54.82,53.94,54.41,260500.0],["2018-08-31",54.31,55.31,54.06,54.88,211400.0],["2018-09-04",54.69,55.39,54.01,55.36,289000.0],["2018-09-05",55.41,57.31,55.19,57.02,501000.0],["2018-09-06",57.32,58.12,56.72,57.72,399000.0],["2018-09-07",57.58,58.5,57.33,57.55,216800.0],["2018-09-10",57.66,58.2,57.16,57.9,443200.0],["2018-09-11",57.81,58.4,57.27,57.32,227200.0],["2018-09-12",57.07,57.93,56.34,57.0,615700.0],["2018-09-13",57.12,57.73,56.76,57.46,322700.0],["2018-09-14",57.69,58.99,57.58,58.97,592900.0],["2018-09-17",58.8,58.8,57.14,57.29,420200.0],["2018-09-18",57.45,58.12,57.14,57.42,547400.0],["2018-09-19",57.53,57.9,56.99,57.68,326600.0],["2018-09-20",58.04,58.17,56.8,56.83,325700.0],["2018-09-21",56.94,57.53,55.13,55.24,866000.0],["2018-09-24",55.31,55.55,54.44,55.07,402800.0],["2018-09-25",54.99,55.26,54.1,54.38,440700.0],["2018-09-26",54.42,54.42,53.56,53.65,468400.0],["2018-09-27",53.62,54.48,52.82,54.2,354400.0],["2018-09-28",54.2,55.7,53.72,55.46,683900.0],["2018-10-01",55.7,56.5,55.12,55.53,641200.0],["2018-10-02",55.44,56.37,55.0,55.69,472300.0],["2018-10-03",56.21,56.57,55.69,55.95,196400.0],["2018-10-04",55.71,55.71,53.24,53.42,662800.0],["2018-10-05",53.61,54.72,53.14,54.48,296400.0],["2018-10-08",54.34,54.8,53.35,54.69,468300.0],["2018-10-09",54.47,54.97,53.88,54.03,490100.0],["2018-10-10",54.03,55.22,53.46,53.57,329400.0],["2018-10-11",53.3,54.49,52.75,53.16,308500.0],["2018-10-12",54.05,54.72,53.28,54.01,243800.0],["2018-10-15",53.95,54.31,53.13,53.84,285100.0],["2018-10-16",54.35,56.8,53.99,56.59,317100.0],["2018-10-17",56.72,57.62,55.6,57.48,366000.0],["2018-10-18",57.4,58.33,55.59,56.51,382100.0],["2018-10-19",56.54,57.77,54.53,55.15,304400.0],["2018-10-22",54.87,56.24,54.87,56.08,309200.0],["2018-10-23",55.33,57.45,55.33,56.14,353100.0],["2018-10-24",56.32,57.0,52.6,52.66,620900.0],["2018-10-25",52.99,54.91,52.56,53.34,559500.0],["2018-10-26",52.63,54.97,52.62,54.62,234900.0],["2018-10-29",55.16,56.17,54.14,54.88,408000.0],["2018-10-30",54.67,55.7,53.82,54.58,257300.0],["2018-10-31",55.14,55.85,54.22,54.22,592200.0],["2018-11-01",55.89,63.98,55.89,63.55,1384600.0],["2018-11-02",64.71,68.12,64.35,66.22,2256800.0],["2018-11-05",64.65,67.72,64.5,67.29,1145900.0],["2018-11-06",67.3,68.51,66.58,67.91,801700.0],["2018-11-07",68.72,70.5,67.12,67.98,1048900.0],["2018-11-08",67.99,69.18,67.57,68.88,725900.0],["2018-11-09",68.95,69.23,67.67,67.74,428600.0],["2018-11-12",66.15,68.43,65.18,65.29,381100.0],["2018-11-13",65.22,66.66,65.14,65.39,306100.0],["2018-11-14",65.82,67.15,63.71,63.78,418700.0],["2018-11-15",63.26,64.66,62.11,64.05,920200.0],["2018-11-16",63.89,66.59,63.74,65.45,557400.0],["2018-11-19",65.5,66.0,62.09,62.18,371600.0],["2018-11-20",61.4,62.81,61.05,61.5,373200.0],["2018-11-21",61.53,63.77,61.53,63.41,187500.0],["2018-11-23",62.92,64.69,62.92,63.94,70300.0],["2018-11-26",64.71,64.71,63.17,64.23,289500.0],["2018-11-27",63.74,65.02,63.34,64.14,225100.0],["2018-11-28",64.55,65.2,63.8,64.9,377200.0],["2018-11-29",64.56,66.42,64.52,65.9,257100.0],["2018-11-30",65.69,66.28,64.18,64.67,367800.0],["2018-12-03",65.88,65.99,63.9,64.33,1042800.0],["2018-12-04",63.74,65.08,62.63,62.88,605900.0],["2018-12-06",62.3,62.85,60.89,61.73,485400.0],["2018-12-07",61.72,62.35,60.87,61.26,328500.0],["2018-12-10",61.12,62.35,60.48,61.92,406300.0],["2018-12-11",62.39,63.0,61.34,61.86,317900.0],["2018-12-12",62.05,63.26,60.11,60.65,830300.0],["2018-12-13",60.5,61.73,58.83,59.08,364300.0],["2018-12-14",58.75,59.85,57.17,57.3,467100.0],["2018-12-17",57.21,57.21,53.58,54.21,1410700.0],["2018-12-18",54.77,55.36,53.73,54.01,624500.0],["2018-12-19",54.16,54.55,51.83,52.35,499700.0],["2018-12-20",52.49,52.63,50.25,50.8,533200.0],["2018-12-21",50.77,50.81,48.46,48.97,1595800.0],["2018-12-24",48.59,49.51,48.26,48.26,157900.0],["2018-12-26",48.29,51.66,48.29,51.58,374000.0],["2018-12-27",50.67,51.31,49.25,50.52,496100.0],["2018-12-28",50.85,52.14,50.26,51.33,249400.0],["2018-12-31",51.76,52.87,51.41,52.74,406400.0],["2019-01-02",52.33,52.61,51.14,51.69,440000.0],["2019-01-03",51.73,51.8,49.07,49.45,380300.0],["2019-01-04",50.17,51.0,49.71,50.86,289100.0],["2019-01-07",51.16,53.74,50.7,53.63,629400.0],["2019-01-08",53.89,55.09,53.08,54.83,470500.0],["2019-01-09",54.59,55.65,53.88,54.76,514200.0],["2019-01-10",54.56,55.42,53.46,55.2,298900.0],["2019-01-11",54.81,55.61,54.39,55.1,236900.0],["2019-01-14",54.75,54.95,53.85,54.11,306700.0],["2019-01-15",54.23,55.67,54.02,55.24,184700.0],["2019-01-16",55.67,56.0,54.68,55.6,213100.0],["2019-01-17",55.32,57.32,55.25,56.75,337200.0],["2019-01-18",56.91,58.43,56.79,58.33,298700.0],["2019-01-22",57.86,58.29,54.51,55.15,549300.0],["2019-01-23",55.01,56.26,53.99,54.59,273900.0],["2019-01-24",54.63,56.06,54.63,55.81,312900.0],["2019-01-25",55.99,58.0,55.55,57.95,499000.0],["2019-01-28",57.63,57.96,54.78,54.97,337400.0],["2019-01-29",55.02,55.05,54.16,54.62,208900.0],["2019-01-30",55.04,56.02,54.62,55.75,282700.0],["2019-01-31",55.75,57.12,55.75,57.01,219200.0],["2019-02-01",57.05,57.84,56.7,57.66,237400.0],["2019-02-04",57.66,58.46,57.15,58.22,184400.0],["2019-02-05",58.42,59.2,57.52,58.15,228800.0],["2019-02-06",58.16,58.85,57.73,57.78,127000.0],["2019-02-07",57.62,58.41,56.24,57.02,254100.0],["2019-02-08",56.75,57.62,56.75,57.5,114600.0],["2019-02-11",57.77,59.05,57.3,59.02,229400.0],["2019-02-12",59.2,60.25,58.81,60.11,349600.0],["2019-02-13",60.32,60.86,57.89,58.46,219900.0],["2019-02-14",58.51,59.45,58.16,58.82,253600.0],["2019-02-15",59.0,61.1,58.54,60.19,428200.0],["2019-02-19",60.19,60.73,59.39,59.51,338200.0],["2019-02-20",59.81,60.37,58.31,59.0,329000.0],["2019-02-21",57.51,60.13,55.56,58.05,513600.0],["2019-02-22",57.86,59.29,57.63,58.88,248200.0],["2019-02-25",59.59,60.79,59.11,60.19,255200.0],["2019-02-26",60.02,60.78,59.54,59.59,291300.0],["2019-02-27",59.76,60.2,58.47,59.71,217800.0],["2019-02-28",59.56,60.08,58.68,59.52,210600.0],["2019-03-01",59.93,62.91,59.66,62.8,490900.0],["2019-03-04",62.99,63.41,59.02,59.14,301800.0],["2019-03-05",59.29,60.01,57.76,58.06,248400.0],["2019-03-06",58.13,58.16,56.56,56.64,263600.0],["2019-03-07",56.54,56.89,55.62,56.56,257700.0],["2019-03-08",56.34,57.54,56.15,56.73,205800.0],["2019-03-11",57.23,58.76,56.98,58.66,212400.0],["2019-03-12",58.52,59.84,58.06,59.14,165600.0],["2019-03-13",59.44,59.9,58.71,59.71,215100.0],["2019-03-14",59.56,60.0,58.86,59.17,170100.0],["2019-03-15",59.43,60.48,59.4,60.13,398500.0],["2019-03-18",60.12,61.06,58.87,59.41,218300.0],["2019-03-19",59.5,60.0,58.67,59.37,192000.0],["2019-03-20",59.46,60.26,58.92,59.48,508400.0],["2019-03-21",59.2,61.88,59.2,61.76,563900.0],["2019-03-22",61.12,61.51,58.91,58.91,358700.0],["2019-03-25",59.02,59.54,57.87,59.0,201800.0],["2019-03-26",59.43,60.07,58.66,59.21,127400.0],["2019-03-27",59.4,59.4,56.49,57.42,495500.0],["2019-03-28",57.43,58.8,57.05,58.7,223200.0],["2019-03-29",59.25,59.33,58.46,59.08,211600.0],["2019-04-01",59.85,60.08,58.88,59.25,170200.0],["2019-04-02",59.36,59.63,58.57,59.32,121000.0],["2019-04-03",59.83,60.7,59.12,59.4,223100.0],["2019-04-04",59.41,59.46,56.79,56.96,301100.0],["2019-04-05",57.14,57.85,56.67,56.9,317500.0],["2019-04-08",56.87,56.87,54.82,56.17,285500.0],["2019-04-09",56.04,57.88,55.89,56.69,226400.0],["2019-04-10",56.55,58.67,56.5,58.24,216900.0],["2019-04-11",58.31,58.31,57.02,57.17,184900.0],["2019-04-12",57.66,58.15,55.62,56.04,186600.0],["2019-04-15",56.1,56.74,55.11,55.59,184800.0],["2019-04-16",55.99,56.48,55.11,55.32,151900.0],["2019-04-17",55.59,55.59,53.39,54.2,287500.0],["2019-04-18",54.14,54.91,52.87,54.76,215600.0],["2019-04-22",54.54,55.74,54.54,54.74,253600.0],["2019-04-23",54.67,57.91,54.67,57.25,218500.0],["2019-04-24",57.39,57.61,56.11,56.19,101000.0],["2019-04-25",56.1,57.24,55.44,57.24,209300.0],["2019-04-26",60.27,69.34,58.25,68.89,1647200.0],["2019-04-29",69.18,69.78,67.89,68.89,647800.0],["2019-04-30",67.85,70.92,66.48,67.38,599200.0],["2019-05-01",63.05,66.93,63.02,65.82,2856500.0],["2019-05-02",65.55,67.0,64.48,65.75,335700.0],["2019-05-03",66.23,67.94,65.35,67.6,470500.0],["2019-05-06",66.4,69.23,65.2,69.14,381000.0],["2019-05-07",68.65,69.55,67.25,67.69,558800.0],["2019-05-08",67.95,69.28,66.75,67.57,348300.0],["2019-05-09",66.94,71.07,66.73,69.86,695000.0],["2019-05-10",69.85,71.21,67.03,69.28,377200.0],["2019-05-13",67.6,68.8,67.11,67.27,466400.0],["2019-05-14",67.69,68.23,66.51,67.41,404600.0],["2019-05-15",66.61,68.35,66.61,67.71,295500.0],["2019-05-16",67.97,70.22,67.95,69.95,378400.0],["2019-05-17",69.58,69.89,66.89,67.25,623100.0],["2019-05-20",66.61,68.46,65.63,67.26,224900.0],["2019-05-21",67.72,69.43,67.1,68.94,334100.0],["2019-05-22",68.61,69.42,67.88,68.52,145000.0],["2019-05-23",68.08,68.08,66.21,67.03,281500.0],["2019-05-24",67.54,70.42,67.54,68.86,462500.0],["2019-05-28",68.81,70.96,68.39,70.26,598400.0],["2019-05-29",68.85,71.58,68.45,71.04,464800.0],["2019-05-30",71.54,72.45,70.65,71.78,520300.0],["2019-05-31",71.09,71.63,69.22,69.47,491900.0],["2019-06-03",69.45,70.65,68.5,69.49,426100.0],["2019-06-04",70.26,74.01,69.35,73.4,1026700.0],["2019-06-05",74.39,77.91,74.23,75.73,1031200.0],["2019-06-06",75.97,76.83,74.52,74.99,352100.0],["2019-06-07",75.41,76.31,74.95,75.32,306400.0],["2019-06-10",76.63,76.92,75.16,75.89,291600.0],["2019-06-11",76.2,76.66,73.68,74.6,398400.0],["2019-06-12",75.02,76.29,74.73,76.08,343600.0],["2019-06-13",76.45,77.05,74.57,74.98,238200.0],["2019-06-14",75.0,75.21,73.57,74.22,453900.0],["2019-06-17",74.29,78.2,74.29,77.5,706200.0],["2019-06-18",78.21,79.88,77.87,79.05,518100.0],["2019-06-19",79.08,81.31,79.05,81.1,816300.0],["2019-06-20",82.18,83.63,80.88,83.14,793400.0],["2019-06-21",83.28,83.69,81.97,83.04,1002700.0],["2019-06-24",83.12,83.53,81.82,81.91,865000.0],["2019-06-25",83.35,83.35,80.18,80.47,491900.0],["2019-06-26",81.0,82.15,80.25,81.52,474300.0],["2019-06-27",81.88,83.91,81.64,83.82,468400.0],["2019-06-28",84.2,86.16,83.6,85.95,1790800.0],["2019-07-01",87.14,87.42,85.6,86.05,443100.0],["2019-07-02",86.16,86.4,84.59,85.63,345600.0],["2019-07-03",86.33,86.76,85.65,86.7,227700.0],["2019-07-05",85.98,86.22,83.57,84.46,327700.0],["2019-07-08",84.22,85.08,83.66,84.74,390000.0],["2019-07-09",84.41,86.51,84.41,85.56,315800.0],["2019-07-10",85.86,86.88,84.91,85.56,271400.0],["2019-07-11",85.93,85.93,83.82,85.0,192000.0],["2019-07-12",85.18,86.0,84.19,85.0,188300.0],["2019-07-15",85.44,86.83,84.5,85.95,722100.0],["2019-07-16",84.7,88.94,83.52,88.44,794300.0],["2019-07-17",87.64,89.22,86.89,87.2,2081300.0],["2019-07-18",87.0,88.01,86.99,87.79,671400.0],["2019-07-19",87.76,88.5,86.77,86.8,325200.0],["2019-07-22",88.94,89.71,87.77,88.28,592800.0],["2019-07-23",88.59,88.82,87.19,87.88,399100.0],["2019-07-24",87.63,89.63,86.41,89.56,261200.0],["2019-07-25",89.56,92.73,88.89,90.9,1032500.0],["2019-07-26",92.0,93.35,91.18,92.51,898000.0],["2019-07-29",93.78,95.24,93.0,94.46,810100.0],["2019-07-30",94.24,95.09,93.07,94.66,651700.0],["2019-07-31",94.9,96.25,93.11,94.39,753800.0],["2019-08-01",95.34,99.25,94.49,95.51,1032100.0],["2019-08-02",95.01,96.01,89.76,90.61,1491700.0],["2019-08-05",88.81,89.97,85.67,86.85,947100.0],["2019-08-06",88.21,92.01,88.19,91.36,898400.0],["2019-08-07",90.14,91.7,88.85,89.94,468100.0],["2019-08-08",90.29,94.0,90.29,93.71,439500.0],["2019-08-09",93.31,93.75,91.3,91.84,467000.0],["2019-08-12",91.42,92.03,89.71,90.08,491400.0],["2019-08-13",89.57,92.21,88.76,90.9,345200.0],["2019-08-14",89.27,90.69,88.4,88.81,351100.0],["2019-08-15",89.2,90.65,88.04,88.4,350300.0],["2019-08-16",89.1,92.9,89.1,92.64,692900.0],["2019-08-19",93.58,94.33,92.16,93.6,389700.0],["2019-08-20",93.48,93.84,91.76,92.15,461700.0],["2019-08-21",93.2,93.57,91.94,93.38,357300.0],["2019-08-22",93.4,93.6,90.43,92.66,468800.0],["2019-08-23",92.86,94.29,90.54,90.86,437200.0],["2019-08-26",91.83,93.06,90.5,92.93,369800.0],["2019-08-27",93.68,94.11,91.18,91.4,447400.0],["2019-08-28",91.33,93.6,90.42,92.29,507800.0],["2019-08-29",93.2,93.69,91.68,93.01,344600.0],["2019-08-30",93.37,94.99,91.8,92.81,393200.0],["2019-09-03",92.54,93.29,89.71,90.46,445800.0],["2019-09-04",90.97,91.68,90.05,90.85,489000.0],["2019-09-05",91.91,94.76,89.76,94.23,754400.0],["2019-09-06",94.55,95.42,92.84,93.03,346000.0],["2019-09-09",90.31,90.36,80.61,82.18,1432400.0],["2019-09-10",82.59,83.08,77.35,80.57,1022900.0],["2019-09-11",81.01,81.67,78.96,79.88,1074100.0],["2019-09-12",79.99,81.41,78.29,79.01,865000.0],["2019-09-13",79.34,80.97,78.01,79.74,497600.0],["2019-09-16",79.65,81.42,78.73,79.52,864200.0],["2019-09-17",79.5,82.03,79.5,80.99,489400.0],["2019-09-18",81.14,82.27,80.41,82.04,552000.0],["2019-09-19",82.19,83.86,81.29,82.41,558800.0],["2019-09-20",82.32,83.77,80.95,81.79,8065900.0],["2019-09-23",81.8,82.48,79.19,81.09,508000.0],["2019-09-24",81.3,81.88,78.66,79.21,708500.0],["2019-09-25",79.02,79.59,77.36,77.54,673700.0],["2019-09-26",77.32,78.28,75.8,76.69,683700.0],["2019-09-27",77.21,78.13,76.36,76.65,621600.0],["2019-09-30",77.09,79.25,76.6,76.69,572600.0],["2019-10-01",76.56,77.22,73.74,73.85,586700.0],["2019-10-02",73.23,74.87,72.32,73.84,541000.0],["2019-10-03",73.51,75.83,73.27,75.39,470200.0],["2019-10-04",75.58,77.0,75.43,76.44,353700.0],["2019-10-07",75.96,78.71,75.96,77.39,552200.0],["2019-10-08",76.68,76.95,75.13,75.27,306800.0],["2019-10-09",75.91,76.7,75.36,75.47,335900.0],["2019-10-10",75.45,76.25,75.15,75.9,255500.0],["2019-10-11",77.0,78.31,76.54,77.46,375600.0],["2019-10-14",77.25,78.98,77.02,77.25,218100.0],["2019-10-15",78.54,79.89,77.76,79.22,418000.0],["2019-10-16",79.08,79.27,76.81,77.77,251500.0],["2019-10-17",78.2,79.84,77.79,79.26,313600.0],["2019-10-18",78.7,79.74,77.51,78.48,329100.0],["2019-10-21",79.21,79.95,77.91,78.46,230400.0],["2019-10-22",78.64,79.85,78.64,79.04,425800.0],["2019-10-23",79.12,80.73,79.0,79.73,284300.0],["2019-10-24",80.31,80.31,77.58,78.08,486000.0],["2019-10-25",77.62,79.87,76.75,79.16,254400.0],["2019-10-28",79.24,81.09,78.93,80.22,512100.0],["2019-10-29",80.16,80.55,77.76,78.31,465800.0],["2019-10-30",78.2,78.64,76.85,77.14,481700.0],["2019-10-31",77.91,80.5,76.87,79.49,636800.0],["2019-11-01",81.99,86.08,81.35,84.77,789600.0],["2019-11-04",84.61,85.0,82.37,83.56,694600.0],["2019-11-05",83.86,84.13,81.31,81.82,381500.0],["2019-11-06",81.73,81.96,80.84,80.91,343000.0],["2019-11-07",81.46,81.98,80.91,81.69,353500.0],["2019-11-08",81.43,84.21,81.24,84.09,300400.0],["2019-11-11",83.33,84.12,82.15,82.24,230600.0],["2019-11-12",82.25,83.26,82.19,82.72,225800.0],["2019-11-13",82.44,83.84,82.15,83.22,201000.0],["2019-11-14",82.86,83.15,81.64,81.68,323000.0],["2019-11-15",82.6,84.74,82.18,84.67,319200.0],["2019-11-18",84.56,86.83,84.4,86.43,699500.0],["2019-11-19",86.98,88.0,86.08,86.65,430700.0],["2019-11-20",86.11,86.87,84.14,85.28,421000.0],["2019-11-21",85.37,85.41,82.95,84.29,380600.0],["2019-11-22",84.69,84.69,82.77,83.89,269800.0],["2019-11-25",84.59,87.75,84.59,87.25,635300.0],["2019-11-26",87.1,88.15,86.07,87.7,292500.0],["2019-11-27",87.89,89.95,86.54,89.89,526300.0],["2019-11-29",89.52,89.52,88.07,88.75,188000.0],["2019-12-02",88.84,88.84,86.33,88.1,810200.0],["2019-12-03",87.11,88.0,85.65,87.79,395800.0],["2019-12-04",88.1,89.03,87.71,88.61,313800.0],["2019-12-05",89.02,89.4,87.45,88.42,293000.0],["2019-12-06",89.2,90.58,88.43,90.3,389100.0],["2019-12-09",90.12,91.06,89.67,90.27,334100.0],["2019-12-10",90.31,92.05,90.27,91.84,449900.0],["2019-12-11",91.76,91.8,90.0,90.77,341600.0],["2019-12-12",90.79,91.94,88.64,89.13,460400.0],["2019-12-13",89.31,90.64,88.21,88.6,308300.0],["2019-12-16",89.66,90.79,88.98,90.43,401100.0],["2019-12-17",90.64,90.65,89.13,90.39,233600.0],["2019-12-18",90.34,90.93,87.82,89.15,387500.0],["2019-12-19",89.8,90.74,89.37,90.28,457500.0],["2019-12-20",90.96,93.13,90.74,93.08,1953500.0],["2019-12-23",93.28,93.5,91.84,92.72,439400.0],["2019-12-24",93.14,93.14,91.68,92.88,113200.0],["2019-12-26",92.93,93.17,91.98,93.01,270900.0],["2019-12-27",93.49,93.49,90.81,92.23,216400.0],["2019-12-30",91.99,93.16,90.45,91.89,221900.0],["2019-12-31",91.83,92.83,90.83,92.5,307300.0],["2020-01-02",93.06,93.79,91.8,93.78,315500.0],["2020-01-03",92.37,94.24,91.85,92.74,250400.0],["2020-01-06",91.94,94.16,91.1,93.9,381800.0],["2020-01-07",93.79,95.72,92.23,95.0,372900.0],["2020-01-08",95.13,96.25,94.95,95.13,261500.0],["2020-01-09",95.78,96.84,94.6,96.41,341300.0],["2020-01-10",97.09,98.72,96.97,97.88,386100.0],["2020-01-13",97.72,99.49,97.05,99.02,377200.0],["2020-01-14",98.73,100.71,98.07,99.38,348700.0],["2020-01-15",99.44,101.0,99.08,99.6,417300.0],["2020-01-16",100.19,100.77,99.46,99.9,255000.0],["2020-01-17",100.74,100.91,99.66,100.71,254500.0],["2020-01-21",100.62,101.36,99.64,101.01,340000.0],["2020-01-22",101.47,102.76,100.67,100.85,235100.0],["2020-01-23",100.37,100.37,99.25,99.69,246800.0],["2020-01-24",100.31,100.5,98.26,99.11,255600.0],["2020-01-27",97.42,100.27,95.75,99.62,408300.0],["2020-01-28",100.33,102.68,100.33,101.66,270800.0],["2020-01-29",101.52,102.64,101.44,101.69,222000.0],["2020-01-30",100.83,101.7,100.03,101.64,260700.0],["2020-01-31",101.59,101.59,99.59,100.39,412800.0],["2020-02-03",101.72,102.85,101.63,102.43,348700.0],["2020-02-04",103.75,105.5,103.27,104.51,263500.0],["2020-02-05",105.63,106.3,100.45,100.93,410500.0],["2020-02-06",101.34,101.36,100.07,100.62,216800.0],["2020-02-07",100.32,101.6,98.91,101.33,566200.0],["2020-02-10",101.11,103.98,100.82,103.92,325200.0],["2020-02-11",104.5,105.48,103.71,105.17,197100.0],["2020-02-12",105.75,107.43,104.39,106.85,248200.0],["2020-02-13",106.44,107.2,105.91,106.15,243500.0],["2020-02-14",106.09,106.41,105.17,105.97,254200.0],["2020-02-18",105.97,106.98,105.5,106.0,416200.0],["2020-02-19",106.82,109.94,106.07,109.14,388800.0],["2020-02-20",102.0,103.99,99.02,101.12,1284700.0],["2020-02-21",101.27,102.04,97.01,98.11,560700.0],["2020-02-24",96.25,96.25,91.52,92.71,561600.0],["2020-02-25",92.64,92.64,84.45,84.96,798000.0],["2020-02-26",85.58,87.47,84.66,85.16,510600.0],["2020-02-27",82.9,88.37,81.05,86.1,866000.0],["2020-02-28",82.76,85.69,82.01,85.6,840300.0],["2020-03-02",86.44,88.6,83.71,88.49,558800.0],["2020-03-03",88.5,90.25,85.21,86.65,583800.0],["2020-03-04",88.51,94.44,88.49,94.17,607400.0],["2020-03-05",91.96,94.6,91.58,93.75,809400.0],["2020-03-06",90.58,95.0,90.48,94.47,897400.0],["2020-03-09",88.64,92.84,87.41,91.48,743900.0],["2020-03-10",94.03,95.97,90.12,95.86,666500.0],["2020-03-11",93.39,94.59,88.57,91.0,617300.0],["2020-03-12",84.44,94.24,84.05,89.28,948000.0],["2020-03-13",92.92,98.97,90.04,98.71,941200.0],["2020-03-16",91.54,94.59,85.54,87.21,878000.0],["2020-03-17",88.64,99.47,88.27,97.57,1027300.0],["2020-03-18",92.51,100.99,91.01,96.36,824100.0],["2020-03-19",96.09,96.09,86.42,87.09,955600.0],["2020-03-20",86.88,92.41,86.88,88.75,910100.0],["2020-03-23",88.5,89.5,78.41,88.9,870400.0],["2020-03-24",90.3,99.33,89.28,94.68,787400.0],["2020-03-25",93.93,97.9,88.66,89.04,701200.0],["2020-03-26",90.27,95.17,88.8,91.41,625400.0],["2020-03-27",88.29,94.63,87.31,92.55,631700.0],["2020-03-30",94.41,97.3,93.56,95.82,511700.0],["2020-03-31",95.22,97.46,94.77,96.54,793500.0],["2020-04-01",94.08,96.01,92.0,94.33,551400.0],["2020-04-02",93.36,98.84,92.9,96.95,360300.0],["2020-04-03",96.66,100.65,95.98,98.21,671300.0],["2020-04-06",100.64,101.37,97.91,100.71,432000.0],["2020-04-07",102.25,102.67,96.41,96.65,442400.0],["2020-04-08",98.14,98.26,94.52,96.5,413900.0],["2020-04-09",97.46,99.77,95.51,98.95,367600.0],["2020-04-13",99.0,100.26,95.91,99.34,269200.0],["2020-04-14",102.88,105.67,100.04,104.91,320700.0],["2020-04-15",104.6,105.43,101.07,102.67,427400.0],["2020-04-16",104.12,106.75,103.26,105.15,380800.0],["2020-04-17",107.6,107.6,103.87,105.61,402800.0],["2020-04-20",104.77,105.41,103.5,104.18,374900.0],["2020-04-21",102.96,106.19,102.13,104.23,376600.0],["2020-04-22",106.1,113.92,104.7,112.51,604200.0],["2020-04-23",110.97,115.37,110.78,113.15,513900.0],["2020-04-24",114.45,119.23,113.59,116.43,494200.0],["2020-04-27",118.17,123.81,117.85,117.98,656300.0],["2020-04-28",119.54,119.55,111.01,111.59,797400.0],["2020-04-29",113.61,119.8,109.69,116.74,653600.0],["2020-04-30",116.14,121.48,114.25,116.15,496000.0],["2020-05-01",114.53,115.96,111.26,112.91,470200.0],["2020-05-04",113.06,114.0,110.44,113.94,393400.0],["2020-05-05",113.99,116.19,112.23,114.52,342100.0],["2020-05-06",120.79,127.0,117.87,124.71,735000.0],["2020-05-07",127.85,128.72,121.21,122.25,633900.0],["2020-05-08",123.84,125.31,122.58,122.85,332000.0],["2020-05-11",122.43,129.65,122.14,128.13,484800.0],["2020-05-12",128.57,132.82,126.11,128.41,495300.0],["2020-05-13",128.21,132.48,125.87,128.18,416700.0],["2020-05-14",126.17,133.38,126.04,131.97,532100.0],["2020-05-15",133.55,142.39,132.3,140.48,770400.0],["2020-05-18",141.82,143.93,134.41,135.71,575500.0],["2020-05-19",134.3,136.82,132.49,135.62,463300.0],["2020-05-20",137.73,141.82,134.94,139.08,448100.0],["2020-05-21",140.05,141.68,138.28,140.31,495700.0],["2020-05-22",140.5,140.99,136.64,139.51,307900.0],["2020-05-26",143.64,143.64,133.06,133.35,545400.0],["2020-05-27",132.75,132.75,123.0,128.07,830600.0],["2020-05-28",130.0,132.28,128.62,129.21,572800.0],["2020-05-29",130.04,132.66,127.4,130.97,810600.0],["2020-06-01",130.49,132.52,128.78,129.96,594100.0],["2020-06-02",129.58,133.99,127.33,133.37,782100.0],["2020-06-03",133.99,134.45,126.52,127.15,585800.0],["2020-06-04",126.5,128.71,120.72,121.82,539700.0],["2020-06-05",120.9,122.36,116.23,120.26,877500.0],["2020-06-08",118.5,120.24,116.38,116.76,660100.0],["2020-06-09",117.3,119.55,115.54,115.67,647600.0],["2020-06-10",116.98,121.03,115.85,120.01,490100.0],["2020-06-11",118.91,120.32,112.68,113.78,670000.0],["2020-06-12",116.22,119.88,114.36,116.83,750600.0],["2020-06-15",115.74,116.86,112.61,113.95,527000.0],["2020-06-16",115.65,117.76,114.5,116.74,481100.0],["2020-06-17",117.79,118.52,115.55,117.12,468900.0],["2020-06-18",116.27,117.19,113.14,114.03,512200.0],["2020-06-19",115.02,116.81,113.65,115.59,724000.0],["2020-06-22",115.7,119.26,114.5,118.94,663000.0],["2020-06-23",118.82,120.67,117.5,119.54,756200.0],["2020-06-24",118.78,119.82,111.72,113.14,821100.0],["2020-06-25",113.23,114.94,109.38,114.52,942600.0],["2020-06-26",114.09,118.62,113.51,116.5,6353300.0],["2020-06-29",118.59,119.22,113.11,119.09,773600.0],["2020-06-30",119.82,123.98,119.29,123.61,1450000.0],["2020-07-01",124.41,126.15,122.02,124.19,824300.0],["2020-07-02",124.78,127.64,124.32,126.65,460200.0],["2020-07-06",128.99,129.39,125.41,126.59,867400.0],["2020-07-07",126.32,128.6,123.64,124.14,533400.0],["2020-07-08",124.63,125.81,123.31,125.28,397300.0],["2020-07-09",125.91,129.93,125.57,128.67,438300.0],["2020-07-10",128.76,129.07,125.85,126.13,242400.0],["2020-07-13",126.18,129.5,122.43,122.51,278200.0],["2020-07-14",122.89,124.93,120.12,124.84,397800.0],["2020-07-15",125.37,131.23,125.25,130.97,589800.0],["2020-07-16",131.03,132.9,129.75,131.94,442200.0],["2020-07-17",132.71,135.17,131.95,134.31,271500.0],["2020-07-20",134.72,138.39,134.63,136.04,337700.0],["2020-07-21",136.62,136.62,133.76,134.99,258300.0],["2020-07-22",135.99,137.74,134.15,135.88,437300.0],["2020-07-23",136.91,141.12,135.84,136.73,495600.0],["2020-07-24",134.53,135.22,131.91,134.36,375700.0],["2020-07-27",135.66,138.02,135.23,137.63,220900.0],["2020-07-28",138.17,139.65,136.73,137.07,295800.0],["2020-07-29",137.3,140.19,137.15,138.78,468600.0],["2020-07-30",143.13,155.27,142.54,151.25,853200.0],["2020-07-31",152.0,154.5,146.8,150.91,1054300.0],["2020-08-03",152.46,159.97,152.46,158.27,650000.0],["2020-08-04",157.71,158.13,154.15,156.54,513800.0],["2020-08-05",157.0,158.01,154.77,155.88,360300.0],["2020-08-06",156.96,157.4,151.16,154.67,511900.0],["2020-08-07",154.84,157.01,152.0,152.77,462700.0],["2020-08-10",152.56,153.35,147.58,147.81,472600.0],["2020-08-11",147.65,147.65,141.0,142.0,632800.0],["2020-08-12",142.5,144.75,141.55,142.93,442200.0],["2020-08-13",143.87,147.75,142.54,146.26,316700.0],["2020-08-14",146.15,146.92,143.41,143.89,187900.0],["2020-08-17",145.54,148.71,144.81,148.29,349600.0],["2020-08-18",147.92,147.92,146.02,147.26,221900.0],["2020-08-19",147.49,149.73,147.28,147.87,227900.0],["2020-08-20",147.18,151.54,146.76,150.87,417200.0],["2020-08-21",151.56,153.34,150.87,151.64,388000.0],["2020-08-24",153.8,154.45,144.82,145.99,775900.0],["2020-08-25",145.78,148.65,145.35,147.98,248600.0],["2020-08-26",148.87,149.71,147.09,149.44,212400.0],["2020-08-27",148.94,150.35,145.1,149.63,454400.0],["2020-08-28",150.26,150.8,147.97,150.19,250300.0],["2020-08-31",150.78,155.63,150.27,154.91,490500.0],["2020-09-01",155.56,157.46,153.18,155.16,422000.0],["2020-09-02",155.89,156.5,151.5,156.06,247600.0],["2020-09-03",153.74,153.91,145.75,147.97,495200.0],["2020-09-04",146.63,146.97,138.42,145.4,485000.0],["2020-09-08",142.9,147.04,140.56,144.32,267700.0],["2020-09-09",146.64,149.17,144.33,147.13,275500.0],["2020-09-10",148.22,149.72,145.66,145.89,322700.0],["2020-09-11",147.49,148.92,143.9,144.66,201000.0],["2020-09-14",145.85,150.85,145.54,149.68,227800.0],["2020-09-15",150.99,152.77,149.96,150.27,301500.0],["2020-09-16",152.0,152.35,146.97,147.15,322800.0],["2020-09-17",145.26,146.0,143.02,145.71,248200.0],["2020-09-18",146.11,146.7,142.62,145.99,682100.0],["2020-09-21",143.92,144.53,138.4,141.85,471700.0],["2020-09-22",141.78,144.24,139.74,143.96,225900.0],["2020-09-23",143.48,146.01,142.04,142.38,222100.0],["2020-09-24",141.01,141.48,138.0,139.94,259500.0],["2020-09-25",139.94,145.08,138.63,144.3,284700.0],["2020-09-28",145.64,147.54,144.36,147.28,215700.0],["2020-09-29",147.94,152.41,147.91,150.59,251800.0],["2020-09-30",149.98,150.5,145.99,147.54,610800.0],["2020-10-01",148.0,150.89,146.52,149.63,248100.0],["2020-10-02",147.69,150.88,146.97,148.08,551400.0],["2020-10-05",149.58,159.98,149.55,159.8,853300.0],["2020-10-06",160.72,165.44,160.72,163.72,592200.0],["2020-10-07",166.09,167.73,164.72,165.03,479700.0],["2020-10-08",166.32,167.64,161.87,164.18,409800.0],["2020-10-09",165.32,171.99,163.77,170.5,358100.0],["2020-10-12",173.03,175.45,170.73,173.41,372100.0],["2020-10-13",173.34,174.44,170.35,172.16,365000.0],["2020-10-14",173.34,173.87,167.52,169.84,256200.0],["2020-10-15",168.03,170.76,166.0,170.01,329900.0],["2020-10-16",173.97,173.97,170.5,170.77,253000.0],["2020-10-19",171.47,173.58,168.28,168.75,197400.0],["2020-10-20",169.75,175.24,168.55,172.49,317600.0],["2020-10-21",172.53,175.03,171.73,171.76,360900.0],["2020-10-22",171.07,177.29,170.94,176.51,530600.0],["2020-10-23",177.92,177.92,173.01,176.25,232000.0],["2020-10-26",174.95,179.12,174.95,177.54,223700.0],["2020-10-27",178.44,180.84,175.23,175.84,277100.0],["2020-10-28",174.0,175.64,169.21,171.2,285200.0],["2020-10-29",172.21,173.82,170.62,172.22,207700.0],["2020-10-30",169.43,171.34,163.55,166.57,431100.0],["2020-11-02",171.36,173.09,167.95,170.14,341100.0],["2020-11-03",171.13,178.89,171.13,178.01,379100.0],["2020-11-04",180.95,189.67,180.95,186.87,597500.0],["2020-11-05",194.45,203.9,190.52,201.86,682400.0],["2020-11-06",200.0,209.38,198.91,201.98,452000.0],["2020-11-09",201.82,201.82,188.02,191.75,513300.0],["2020-11-10",194.07,197.0,183.22,186.9,560300.0],["2020-11-11",188.39,196.03,187.24,194.71,245400.0],["2020-11-12",196.54,212.55,196.54,206.57,1324700.0],["2020-11-13",209.43,209.43,203.12,205.6,502200.0],["2020-11-16",206.09,206.41,194.89,195.37,604200.0],["2020-11-17",195.73,198.08,193.22,193.49,463200.0],["2020-11-18",194.32,195.04,183.26,185.45,754900.0],["2020-11-19",186.13,189.91,184.19,187.29,397100.0],["2020-11-20",188.6,197.5,187.61,193.51,587500.0],["2020-11-23",194.4,196.42,184.5,185.87,423700.0],["2020-11-24",186.0,187.26,176.78,179.15,480400.0],["2020-11-25",180.65,183.75,178.54,181.43,259700.0],["2020-11-27",183.21,187.13,182.85,186.99,218200.0],["2020-11-30",189.0,191.71,187.34,189.67,602100.0],["2020-12-01",191.0,195.92,189.38,193.86,439300.0],["2020-12-02",194.03,194.03,186.56,187.0,238900.0],["2020-12-03",187.26,190.28,186.12,187.21,199700.0],["2020-12-04",187.21,189.39,186.33,188.33,191300.0],["2020-12-07",186.46,188.88,184.37,185.91,471900.0],["2020-12-08",176.5,183.76,176.25,180.34,1232000.0],["2020-12-09",181.69,183.44,178.17,178.78,561300.0],["2020-12-10",177.88,182.48,177.41,179.53,350200.0],["2020-12-11",180.27,181.85,176.57,180.9,321600.0],["2020-12-14",182.01,187.45,181.51,184.09,367600.0],["2020-12-15",184.69,186.66,182.48,185.61,543300.0],["2020-12-16",186.0,188.18,181.05,182.48,308500.0],["2020-12-17",181.66,191.3,181.66,190.41,468500.0],["2020-12-18",192.63,194.2,190.02,193.9,822700.0],["2020-12-21",191.93,194.88,187.0,193.1,296300.0],["2020-12-22",193.57,195.48,191.82,194.11,270700.0],["2020-12-23",194.0,199.65,191.05,196.92,536500.0],["2020-12-24",198.05,200.19,193.51,195.69,256100.0],["2020-12-28",198.0,199.25,185.85,187.02,317200.0],["2020-12-29",188.67,191.05,182.9,189.02,244700.0],["2020-12-30",189.77,193.94,188.69,189.14,216800.0],["2020-12-31",190.0,193.68,187.42,191.63,330800.0],["2021-01-04",192.63,196.0,187.8,190.66,248800.0],["2021-01-05",189.64,195.53,189.08,194.67,307500.0],["2021-01-06",195.86,199.75,192.23,197.01,440200.0],["2021-01-07",197.97,207.13,197.68,204.09,416300.0],["2021-01-08",206.5,209.63,203.76,208.36,261300.0],["2021-01-11",209.79,211.68,203.71,205.89,416500.0],["2021-01-12",205.12,207.26,201.39,206.33,430500.0],["2021-01-13",209.99,210.66,205.55,207.97,302700.0],["2021-01-14",208.15,221.38,208.15,212.25,619200.0],["2021-01-15",213.75,217.78,212.4,215.47,417600.0],["2021-01-19",220.56,226.53,217.44,222.19,567500.0],["2021-01-20",223.85,226.97,212.51,216.67,502700.0],["2021-01-21",218.22,219.45,213.5,216.91,331500.0],["2021-01-22",216.54,219.44,216.14,219.32,172700.0],["2021-01-25",220.86,222.26,212.57,215.28,292900.0],["2021-01-26",214.74,215.21,200.63,201.99,679500.0],["2021-01-27",197.09,197.36,185.54,187.33,726600.0],["2021-01-28",187.9,197.9,187.36,195.73,371800.0],["2021-01-29",197.52,201.99,196.35,200.0,466900.0],["2021-02-01",201.5,207.7,201.37,206.41,352500.0],["2021-02-02",209.9,217.41,209.57,215.42,391400.0],["2021-02-03",217.51,218.39,211.61,213.97,323700.0],["2021-02-04",214.51,219.86,213.0,217.92,269700.0],["2021-02-05",219.0,222.2,217.47,222.06,235100.0],["2021-02-08",224.9,225.89,218.02,219.14,304300.0],["2021-02-09",219.0,220.9,214.1,216.18,273500.0],["2021-02-10",218.31,221.54,213.52,219.12,393500.0],["2021-02-11",220.66,224.64,220.32,223.39,270500.0],["2021-02-12",222.67,228.84,221.17,226.26,270500.0],["2021-02-16",226.91,227.75,220.43,221.63,237000.0],["2021-02-17",219.58,220.77,212.0,215.03,442000.0],["2021-02-18",214.0,218.44,209.0,215.62,295800.0],["2021-02-19",217.14,219.57,213.51,214.35,341500.0],["2021-02-22",213.83,214.0,209.58,210.77,254200.0],["2021-02-23",204.0,208.12,193.01,206.51,465000.0],["2021-02-24",216.5,220.87,210.67,215.58,601900.0],["2021-02-25",219.47,221.69,204.87,207.07,430300.0],["2021-02-26",206.51,214.48,206.51,212.39,345900.0],["2021-03-01",216.46,222.35,214.01,221.73,339300.0],["2021-03-02",222.12,223.17,212.08,212.65,296200.0],["2021-03-03",213.33,213.33,199.55,199.87,303200.0],["2021-03-04",196.01,200.0,181.3,183.21,757400.0],["2021-03-05",183.21,187.66,173.09,186.19,572900.0],["2021-03-08",185.58,188.25,178.67,181.48,474700.0],["2021-03-09",185.86,194.35,185.86,190.22,358200.0],["2021-03-10",194.09,194.98,186.84,188.49,457000.0],["2021-03-11",191.78,195.84,190.82,194.08,391100.0],["2021-03-12",191.01,197.12,189.26,194.7,344900.0],["2021-03-15",195.79,204.71,195.41,204.01,439800.0],["2021-03-16",205.78,206.75,196.16,197.57,418400.0],["2021-03-17",194.52,199.0,192.84,196.84,427400.0],["2021-03-18",194.68,203.98,194.28,200.01,389900.0],["2021-03-19",202.28,205.87,199.44,203.99,768300.0],["2021-03-22",205.44,210.99,203.77,207.44,377900.0],["2021-03-23",206.51,208.0,204.4,206.58,433500.0],["2021-03-24",206.29,206.3,188.13,189.05,523200.0],["2021-03-25",186.31,186.31,178.0,180.37,635400.0],["2021-03-26",181.01,184.04,178.76,183.51,790100.0],["2021-03-29",182.89,188.39,181.54,184.1,801600.0],["2021-03-30",183.12,190.1,182.12,189.21,417000.0],["2021-03-31",189.51,197.77,188.0,194.41,647800.0],["2021-04-01",197.39,198.75,193.1,195.44,401200.0],["2021-04-05",197.33,200.58,195.57,200.42,291100.0],["2021-04-06",200.92,206.19,199.04,204.97,341000.0],["2021-04-07",205.79,205.79,200.41,201.31,208800.0],["2021-04-08",204.18,207.37,202.91,204.16,284200.0],["2021-04-09",202.01,206.78,201.38,206.1,216500.0],["2021-04-12",205.35,207.54,202.75,207.02,229400.0],["2021-04-13",208.62,212.97,208.26,212.86,279400.0],["2021-04-14",212.83,213.4,205.17,205.29,250600.0],["2021-04-15",209.13,215.0,207.73,213.57,209200.0],["2021-04-16",214.18,214.46,211.95,213.3,140900.0],["2021-04-19",212.01,213.58,208.06,212.04,232500.0],["2021-04-20",211.03,214.46,208.17,211.99,182600.0],["2021-04-21",211.07,217.86,210.22,217.59,313100.0],["2021-04-22",218.04,221.26,214.88,216.32,303900.0],["2021-04-23",217.66,220.83,214.51,218.32,302500.0],["2021-04-26",218.42,223.03,218.0,220.04,316800.0],["2021-04-27",218.95,222.24,218.21,220.95,224300.0],["2021-04-28",220.62,221.97,217.36,219.74,257500.0],["2021-04-29",219.44,219.81,212.52,213.14,217200.0],["2021-04-30",211.87,216.76,210.55,211.71,303600.0],["2021-05-03",211.77,212.68,206.86,208.11,274900.0],["2021-05-04",215.1,215.1,194.04,194.67,572600.0],["2021-05-05",197.45,199.49,193.67,194.81,414200.0],["2021-05-06",191.94,191.94,181.55,185.22,554700.0],["2021-05-07",186.46,193.35,186.08,187.8,435200.0],["2021-05-10",185.0,186.0,171.05,175.13,533400.0],["2021-05-11",169.46,178.37,167.09,175.46,716300.0],["2021-05-12",173.35,177.0,171.04,171.6,347100.0],["2021-05-13",172.14,173.54,164.29,169.65,550900.0],["2021-05-14",168.98,174.78,168.47,171.96,377800.0],["2021-05-17",170.94,171.9,162.29,165.87,783800.0],["2021-05-18",164.92,172.84,164.9,171.99,650800.0],["2021-05-19",168.41,177.13,167.0,176.28,884300.0],["2021-05-20",177.48,182.24,177.01,181.41,603900.0],["2021-05-21",182.1,183.25,178.42,180.0,413600.0],["2021-05-24",181.56,183.02,176.13,176.69,483100.0],["2021-05-25",177.23,180.72,176.08,179.47,372200.0],["2021-05-26",179.93,181.0,176.78,178.91,311000.0],["2021-05-27",178.44,183.97,177.99,181.45,363900.0],["2021-05-28",183.48,187.2,182.3,182.61,301500.0],["2021-06-01",182.61,182.61,172.41,172.75,656200.0],["2021-06-02",173.25,179.84,172.59,178.44,435000.0],["2021-06-03",176.07,177.96,172.92,175.6,345100.0],["2021-06-04",176.6,180.96,176.6,177.79,303900.0],["2021-06-07",176.9,184.35,175.34,183.85,605600.0],["2021-06-08",186.49,187.3,179.5,182.49,392200.0],["2021-06-09",184.98,187.79,183.43,186.23,324900.0],["2021-06-10",186.19,190.99,185.24,190.0,332800.0],["2021-06-11",191.37,192.97,189.6,191.52,248600.0],["2021-06-14",191.95,196.24,191.95,195.14,288300.0],["2021-06-15",193.91,196.3,188.71,189.64,258100.0],["2021-06-16",190.13,193.7,187.52,190.14,229000.0],["2021-06-17",188.75,201.43,188.75,199.64,509000.0],["2021-06-18",199.06,203.31,194.9,197.34,1123900.0],["2021-06-21",197.8,200.15,192.37,196.14,282600.0],["2021-06-22",197.04,198.18,195.14,197.15,431700.0],["2021-06-23",196.78,197.97,191.86,192.92,530400.0],["2021-06-24",194.98,195.82,192.24,192.87,243000.0],["2021-06-25",192.69,193.65,189.19,191.62,618700.0],["2021-06-28",193.39,201.32,193.39,201.18,312700.0],["2021-06-29",201.0,204.75,198.89,204.03,318500.0],["2021-06-30",203.85,203.85,197.73,199.62,193000.0],["2021-07-01",199.3,200.64,197.22,199.71,269100.0],["2021-07-02",200.95,201.99,198.12,201.9,200900.0],["2021-07-06",201.95,206.35,201.95,204.07,383400.0],["2021-07-07",205.94,207.95,204.0,206.45,332000.0],["2021-07-08",202.0,207.64,200.76,206.36,268900.0],["2021-07-09",206.23,207.04,203.72,205.78,214700.0],["2021-07-12",206.59,207.89,201.81,204.31,265200.0],["2021-07-13",204.01,205.5,200.36,200.85,135600.0],["2021-07-14",201.25,202.8,193.74,194.77,324500.0],["2021-07-15",194.14,198.06,193.03,197.11,200800.0],["2021-07-16",197.75,202.75,196.81,200.14,578000.0],["2021-07-19",197.86,202.56,195.85,199.38,302200.0],["2021-07-20",201.2,203.6,198.27,202.97,437100.0],["2021-07-21",202.44,203.89,197.48,203.6,374800.0],["2021-07-22",204.86,207.59,203.01,206.01,161200.0],["2021-07-23",206.4,210.61,203.74,209.92,531600.0],["2021-07-26",209.22,209.77,204.99,206.01,310900.0],["2021-07-27",212.5,226.48,210.44,226.38,1134100.0],["2021-07-28",226.26,240.49,224.56,235.28,834000.0],["2021-07-29",232.41,243.72,231.01,241.0,475300.0],["2021-07-30",241.36,248.25,239.04,245.7,459900.0],["2021-08-02",246.62,248.56,239.62,247.87,313800.0],["2021-08-03",247.87,251.25,245.5,249.07,238200.0],["2021-08-04",248.74,253.72,248.25,252.59,268800.0],["2021-08-05",253.0,255.34,249.78,254.67,281600.0],["2021-08-06",251.9,252.25,248.27,250.65,202500.0],["2021-08-09",252.67,255.43,250.13,255.43,164400.0],["2021-08-10",255.84,256.51,248.96,250.13,232800.0],["2021-08-11",251.21,252.01,246.56,249.64,210800.0],["2021-08-12",249.1,255.5,248.63,255.25,245500.0],["2021-08-13",255.19,258.24,252.43,257.96,235000.0],["2021-08-16",257.69,257.69,251.58,255.99,157700.0],["2021-08-17",254.82,257.65,250.22,256.99,230800.0],["2021-08-18",260.0,262.31,254.65,254.67,209500.0],["2021-08-19",252.1,261.69,251.11,259.56,233500.0],["2021-08-20",260.92,267.59,260.7,262.69,302700.0],["2021-08-23",262.63,268.11,262.63,266.08,430000.0],["2021-08-24",266.54,271.2,265.0,270.35,166300.0],["2021-08-25",270.19,274.67,269.51,274.01,172200.0],["2021-08-26",274.45,275.64,269.24,272.69,346800.0],["2021-08-27",274.01,276.52,271.5,275.83,284700.0],["2021-08-30",276.24,284.41,276.24,282.84,254800.0],["2021-08-31",284.33,285.16,277.59,282.98,240500.0],["2021-09-01",281.08,286.75,278.63,285.87,346600.0],["2021-09-02",288.03,290.8,284.73,288.54,222000.0],["2021-09-03",287.65,293.9,286.53,292.42,132100.0],["2021-09-07",291.1,297.58,290.27,296.1,340500.0],["2021-09-08",294.23,297.0,292.57,294.4,197200.0],["2021-09-09",296.21,296.73,293.31,294.67,328400.0],["2021-09-10",295.22,296.5,292.06,295.03,258200.0],["2021-09-13",295.9,295.9,287.56,289.57,477500.0],["2021-09-14",290.16,296.63,290.16,294.5,332400.0],["2021-09-15",295.01,299.74,294.29,296.4,375000.0],["2021-09-16",296.57,300.09,293.73,299.88,482100.0],["2021-09-17",304.83,310.69,301.52,306.9,1174100.0],["2021-09-20",301.33,311.29,297.69,306.05,545500.0],["2021-09-21",308.1,316.47,306.92,314.18,344800.0],["2021-09-22",314.0,318.02,309.33,313.1,525100.0],["2021-09-23",315.06,327.32,313.74,324.21,498700.0],["2021-09-24",323.48,325.86,315.53,323.26,341100.0],["2021-09-27",322.27,322.27,301.02,307.37,689000.0],["2021-09-28",299.55,300.89,284.46,285.57,758200.0],["2021-09-29",288.11,296.56,284.4,286.19,460200.0],["2021-09-30",287.3,293.88,287.3,288.99,428300.0],["2021-10-01",288.49,288.49,268.38,281.6,628500.0],["2021-10-04",283.24,283.24,270.83,272.9,384300.0],["2021-10-05",273.33,277.38,269.84,270.39,364100.0],["2021-10-06",268.66,274.13,263.57,267.94,505500.0],["2021-10-07",267.75,275.6,267.67,272.17,249800.0],["2021-10-08",273.07,273.76,257.97,258.78,405000.0],["2021-10-11",257.06,257.52,253.29,253.7,259900.0],["2021-10-12",254.87,254.87,248.55,251.03,375100.0],["2021-10-13",253.22,254.4,249.66,253.01,226200.0],["2021-10-14",258.16,269.13,257.92,268.57,620500.0],["2021-10-15",274.78,276.3,266.35,266.92,430400.0],["2021-10-18",266.78,267.94,261.9,263.78,390600.0],["2021-10-19",265.16,269.99,262.37,262.65,293900.0],["2021-10-20",264.3,270.69,264.3,268.25,346100.0],["2021-10-21",269.85,271.16,263.02,270.76,251800.0],["2021-10-22",271.87,275.43,267.6,274.95,210400.0],["2021-10-25",275.4,279.49,271.01,274.67,270800.0],["2021-10-26",275.94,276.83,267.1,273.83,280200.0],["2021-10-27",272.13,278.63,269.82,271.04,349000.0],["2021-10-28",269.25,291.0,268.0,290.02,551600.0],["2021-10-29",289.72,291.44,277.71,290.5,564100.0],["2021-11-01",290.58,305.67,290.58,304.47,419300.0],["2021-11-02",305.24,306.98,296.78,302.73,285300.0],["2021-11-03",303.19,304.0,290.71,292.34,490900.0],["2021-11-04",291.26,291.26,276.25,277.03,469000.0],["2021-11-05",266.0,269.18,251.25,266.82,808900.0],["2021-11-08",267.42,273.63,263.8,273.31,308200.0],["2021-11-09",274.62,274.62,268.29,273.21,289200.0],["2021-11-10",271.28,271.28,258.96,263.7,318400.0],["2021-11-11",267.54,268.41,264.4,267.02,213900.0],["2021-11-12",268.0,268.0,257.41,258.5,277200.0],["2021-11-15",259.95,264.77,258.01,261.45,218200.0],["2021-11-16",260.54,270.49,258.3,268.98,472100.0],["2021-11-17",270.88,277.78,267.52,277.48,571200.0],["2021-11-18",277.3,282.01,273.15,280.0,421700.0],["2021-11-19",281.99,286.46,281.36,284.89,325400.0],["2021-11-22",284.37,284.76,271.63,274.1,324100.0],["2021-11-23",270.46,276.12,260.41,269.83,408500.0],["2021-11-24",269.01,272.21,263.51,271.84,232700.0],["2021-11-26",280.91,300.23,273.11,286.01,438400.0],["2021-11-29",286.35,295.29,281.61,291.18,485900.0],["2021-11-30",292.3,299.49,285.52,286.5,739500.0],["2021-12-01",286.6,292.0,273.79,276.84,592100.0],["2021-12-02",271.41,277.34,264.7,268.82,324600.0],["2021-12-03",271.51,271.51,251.69,262.88,299300.0],["2021-12-06",259.39,259.95,243.29,247.59,383300.0],["2021-12-07",253.95,263.05,253.08,258.67,296700.0],["2021-12-08",260.72,267.66,255.43,266.03,304300.0],["2021-12-09",266.2,269.09,251.94,252.32,305400.0],["2021-12-10",250.49,259.63,246.27,247.64,346300.0],["2021-12-13",247.7,260.76,245.15,258.71,372100.0],["2021-12-14",253.34,259.01,247.47,252.53,376900.0],["2021-12-15",252.91,262.16,248.08,261.83,305600.0],["2021-12-16",265.99,265.99,252.63,256.86,279900.0],["2021-12-17",256.13,269.2,252.96,265.42,510900.0],["2021-12-20",265.86,271.6,263.5,269.7,275800.0],["2021-12-21",269.29,273.04,261.8,267.59,302500.0],["2021-12-22",267.62,271.24,263.21,269.67,198400.0],["2021-12-23",274.09,274.09,263.56,264.65,316800.0],["2021-12-27",263.22,268.37,261.82,267.86,322400.0],["2021-12-28",269.83,270.0,250.18,253.77,352400.0],["2021-12-29",255.16,261.71,251.25,257.9,418100.0],["2021-12-30",257.7,265.49,257.66,260.98,436500.0],["2021-12-31",259.83,268.1,259.83,264.84,390800.0],["2022-01-03",265.78,265.78,251.04,257.96,536100.0],["2022-01-04",254.54,254.87,225.0,229.33,708300.0],["2022-01-05",227.73,230.0,214.52,216.03,619700.0],["2022-01-06",210.0,223.0,208.43,216.8,663400.0],["2022-01-07",214.89,217.98,204.1,206.79,600200.0],["2022-01-10",203.23,211.06,199.59,210.53,680100.0],["2022-01-11",213.88,215.0,205.74,210.59,672900.0],["2022-01-12",212.17,215.02,209.81,210.95,639500.0],["2022-01-13",211.79,211.79,190.11,191.56,873400.0],["2022-01-14",190.35,194.58,183.85,193.26,837900.0],["2022-01-18",188.98,193.24,183.41,186.61,504700.0],["2022-01-19",189.54,193.82,187.95,189.58,637200.0],["2022-01-20",191.37,196.01,188.31,188.46,441600.0],["2022-01-21",187.65,190.0,183.18,183.81,293900.0],["2022-01-24",179.98,190.39,172.18,189.79,690400.0],["2022-01-25",185.68,189.04,180.35,185.4,526400.0],["2022-01-26",188.0,190.45,180.51,181.56,377500.0],["2022-01-27",185.06,187.43,176.7,177.07,328700.0],["2022-01-28",178.36,190.0,176.85,189.99,355300.0],["2022-01-31",191.79,198.59,189.2,198.34,394100.0],["2022-02-01",200.55,203.39,197.01,202.89,343800.0],["2022-02-02",204.32,206.05,201.28,204.13,213100.0],["2022-02-03",198.19,202.25,194.59,198.36,253000.0],["2022-02-04",198.0,203.89,196.86,200.95,180500.0],["2022-02-07",200.43,208.2,198.33,201.39,277200.0],["2022-02-08",198.01,199.34,188.44,191.83,549300.0],["2022-02-09",196.22,200.14,195.73,197.16,474800.0],["2022-02-10",189.28,199.61,189.28,193.79,282700.0],["2022-02-11",193.52,197.08,186.66,188.97,334200.0],["2022-02-14",187.88,191.48,184.01,185.5,460000.0],["2022-02-15",191.34,193.6,184.71,187.05,360000.0],["2022-02-16",184.15,184.75,179.11,184.03,788400.0],["2022-02-17",189.62,189.62,173.39,182.42,742500.0],["2022-02-18",183.0,184.48,176.17,180.68,428200.0],["2022-02-22",178.46,183.13,177.17,181.46,569500.0],["2022-02-23",183.98,186.53,174.64,174.81,380800.0],["2022-02-24",169.39,189.56,169.39,189.21,501100.0],["2022-02-25",189.73,192.6,185.14,192.1,331300.0],["2022-02-28",190.93,198.75,188.08,196.7,538600.0],["2022-03-01",197.03,203.73,192.01,194.06,477300.0],["2022-03-02",194.06,196.99,190.73,195.01,246900.0],["2022-03-03",195.8,195.8,186.18,188.81,378100.0],["2022-03-04",188.81,188.81,177.3,178.8,349500.0],["2022-03-07",179.25,179.68,163.23,163.66,559300.0],["2022-03-08",161.66,165.7,156.28,161.19,618700.0],["2022-03-09",165.25,174.98,164.9,173.69,346800.0],["2022-03-10",169.22,172.7,167.6,172.0,309800.0],["2022-03-11",175.26,175.26,166.42,167.02,271300.0],["2022-03-14",167.81,173.04,163.01,165.3,348000.0],["2022-03-15",167.49,170.53,163.14,169.82,300300.0],["2022-03-16",173.56,180.21,172.64,178.65,270300.0],["2022-03-17",177.97,182.54,176.77,180.89,286700.0],["2022-03-18",178.66,193.0,178.66,191.43,608900.0],["2022-03-21",189.25,192.75,186.0,188.07,263800.0],["2022-03-22",187.14,190.06,183.14,183.89,583700.0],["2022-03-23",183.02,183.02,175.12,176.79,399100.0],["2022-03-24",176.53,179.83,171.95,179.66,223200.0],["2022-03-25",181.08,182.21,173.01,180.55,337800.0],["2022-03-28",181.13,183.97,174.19,179.57,408200.0],["2022-03-29",183.35,187.04,180.91,184.32,631400.0],["2022-03-30",183.13,189.03,181.74,188.56,358400.0],["2022-03-31",188.84,192.55,185.04,188.09,456700.0],["2022-04-01",186.68,190.59,182.03,188.02,288400.0],["2022-04-04",188.8,190.17,184.03,186.91,393000.0],["2022-04-05",186.28,187.47,178.38,182.06,552600.0],["2022-04-06",179.68,179.86,174.06,177.96,378800.0],["2022-04-07",177.18,183.95,177.11,180.86,834800.0],["2022-04-08",178.61,178.95,169.63,169.98,403000.0],["2022-04-11",167.19,167.49,162.64,163.15,606300.0],["2022-04-12",166.12,166.76,155.52,156.79,693700.0],["2022-04-13",157.18,161.39,157.18,160.16,383200.0],["2022-04-14",160.96,160.96,154.73,157.67,462500.0],["2022-04-18",157.92,158.93,149.72,152.45,437500.0],["2022-04-19",152.32,156.02,149.07,154.08,695000.0],["2022-04-20",155.07,159.0,150.13,156.19,716200.0],["2022-04-21",159.02,161.42,152.99,153.47,626600.0],["2022-04-22",151.71,153.05,145.45,145.6,788100.0],["2022-04-25",144.06,149.0,142.46,148.64,601100.0],["2022-04-26",146.92,147.72,138.41,142.56,908800.0],["2022-04-27",147.36,171.98,145.56,157.51,2034000.0],["2022-04-28",157.07,159.25,148.32,153.64,932300.0],["2022-04-29",154.15,161.38,154.04,157.24,974100.0],["2022-05-02",154.12,161.08,152.01,158.82,558700.0],["2022-05-03",159.05,164.19,158.96,161.49,778900.0],["2022-05-04",161.72,168.06,157.15,167.74,584300.0],["2022-05-05",164.69,165.25,155.01,158.51,611300.0],["2022-05-06",155.42,157.94,149.83,156.97,665100.0],["2022-05-09",153.05,153.05,142.94,145.5,633400.0],["2022-05-10",149.4,151.6,142.51,147.69,616300.0],["2022-05-11",145.74,150.32,141.61,141.93,387900.0],["2022-05-12",139.89,146.45,137.21,144.07,456300.0],["2022-05-13",146.33,152.01,146.32,150.4,423900.0],["2022-05-16",148.99,153.36,147.22,149.96,331600.0],["2022-05-17",153.48,155.14,151.43,154.68,282500.0],["2022-05-18",151.66,155.48,149.76,150.55,297800.0],["2022-05-19",149.45,156.49,148.96,154.63,346300.0],["2022-05-20",157.25,158.0,150.09,154.53,247900.0],["2022-05-23",155.51,155.51,150.19,153.39,231100.0],["2022-05-24",151.87,152.03,148.53,151.43,255200.0],["2022-05-25",151.19,154.37,148.61,154.18,492000.0],["2022-05-26",155.36,160.0,154.0,159.17,428100.0],["2022-05-27",159.47,170.79,159.43,170.04,518000.0],["2022-05-31",168.58,168.84,162.75,164.47,520700.0],["2022-06-01",165.22,167.59,161.36,166.7,593900.0],["2022-06-02",166.23,174.69,164.49,172.36,466000.0],["2022-06-03",169.33,170.29,164.55,165.19,366900.0],["2022-06-06",167.33,168.71,164.01,165.4,224100.0],["2022-06-07",163.33,169.82,163.26,169.5,265400.0],["2022-06-08",168.75,170.76,166.66,167.09,190300.0],["2022-06-09",164.81,164.81,158.75,159.35,589800.0],["2022-06-10",156.43,156.67,146.27,149.16,570400.0],["2022-06-13",143.14,145.0,138.93,140.68,468200.0],["2022-06-14",140.44,144.36,137.65,144.13,1341400.0],["2022-06-15",145.79,150.0,145.0,148.01,540400.0],["2022-06-16",142.24,143.62,139.65,141.02,446500.0],["2022-06-17",142.48,145.55,140.96,142.75,698100.0],["2022-06-21",144.77,147.94,144.24,145.85,435600.0],["2022-06-22",143.23,149.48,143.23,148.71,422500.0],["2022-06-23",149.71,162.09,149.31,160.33,437600.0],["2022-06-24",162.52,166.41,160.71,165.88,776900.0],["2022-06-27",166.34,168.28,163.22,164.87,415800.0],["2022-06-28",164.57,166.24,163.44,165.43,454300.0],["2022-06-29",164.38,167.49,161.48,165.85,335800.0],["2022-06-30",162.92,163.99,157.7,162.4,364500.0],["2022-07-01",162.19,166.81,161.92,166.52,181600.0],["2022-07-05",164.97,167.81,163.29,167.68,338300.0],["2022-07-06",169.03,170.86,168.07,168.45,307400.0],["2022-07-07",167.42,176.0,167.42,175.8,479300.0],["2022-07-08",173.71,177.7,172.32,175.5,243700.0],["2022-07-11",174.76,174.76,170.5,172.62,188600.0],["2022-07-12",171.69,173.06,160.69,161.94,311300.0],["2022-07-13",157.9,166.58,157.33,165.67,970900.0],["2022-07-14",164.41,164.41,159.75,162.75,444300.0],["2022-07-15",165.03,167.97,161.33,166.78,241300.0],["2022-07-18",168.12,168.16,159.96,160.42,388700.0],["2022-07-19",163.48,168.19,160.64,168.07,260000.0],["2022-07-20",172.61,177.03,169.74,176.7,532500.0],["2022-07-21",184.0,205.31,184.0,203.64,1890900.0],["2022-07-22",204.22,205.23,199.06,201.74,675900.0],["2022-07-25",199.85,204.4,194.38,197.07,547800.0],["2022-07-26",196.37,203.25,196.11,202.0,541700.0],["2022-07-27",202.18,207.87,201.89,205.71,445000.0],["2022-07-28",208.03,214.04,205.28,213.1,602600.0],["2022-07-29",212.81,215.38,211.92,213.36,387900.0],["2022-08-01",212.99,220.25,211.32,212.56,802300.0],["2022-08-02",212.66,244.49,212.37,237.38,1850900.0],["2022-08-03",242.0,244.23,237.29,240.4,1130400.0],["2022-08-04",240.63,246.44,239.59,243.3,540500.0],["2022-08-05",238.28,248.39,236.28,246.27,968300.0],["2022-08-08",246.41,255.85,245.9,250.46,650200.0],["2022-08-09",246.87,254.6,243.63,244.85,623900.0],["2022-08-10",249.9,256.4,248.28,256.21,444300.0],["2022-08-11",257.55,262.26,244.4,246.49,1489900.0],["2022-08-12",248.0,251.64,243.08,251.35,457100.0],["2022-08-15",251.0,258.22,250.26,255.73,454500.0],["2022-08-16",254.8,254.8,248.16,252.39,413700.0],["2022-08-17",248.81,251.83,244.04,248.5,393800.0],["2022-08-18",248.96,249.74,240.61,241.21,331400.0],["2022-08-19",239.22,241.82,235.82,237.75,290500.0],["2022-08-22",232.95,236.05,225.52,225.73,494000.0],["2022-08-23",224.16,225.0,220.47,224.01,398500.0],["2022-08-24",225.05,230.54,224.65,229.86,370500.0],["2022-08-25",231.46,238.19,228.62,237.65,392600.0],["2022-08-26",235.75,237.03,226.09,227.15,249200.0],["2022-08-29",223.23,226.17,220.42,220.94,305900.0],["2022-08-30",223.47,223.47,216.88,219.71,276800.0],["2022-08-31",222.72,223.41,214.2,219.37,284000.0],["2022-09-01",216.77,226.72,211.93,213.78,555600.0],["2022-09-02",216.21,216.21,208.01,210.34,333400.0],["2022-09-06",210.11,214.3,208.17,212.77,241400.0],["2022-09-07",212.79,224.04,212.53,222.37,451100.0],["2022-09-08",219.42,227.24,219.42,227.18,295800.0],["2022-09-09",226.8,234.3,225.31,233.57,305400.0],["2022-09-12",231.9,233.49,229.98,232.46,315400.0],["2022-09-13",224.23,225.01,221.34,222.78,267300.0],["2022-09-14",223.97,231.34,222.79,227.03,422800.0],["2022-09-15",224.7,235.06,224.7,232.22,419900.0],["2022-09-16",229.8,229.95,216.18,221.32,690300.0],["2022-09-19",218.39,226.25,216.33,225.2,531800.0],["2022-09-20",221.85,224.01,210.0,214.87,516000.0],["2022-09-21",215.54,218.44,206.27,206.49,436300.0],["2022-09-22",204.12,204.12,184.87,189.94,862200.0],["2022-09-23",189.65,189.92,177.63,181.24,796900.0],["2022-09-26",180.99,183.38,177.03,179.33,441100.0],["2022-09-27",181.86,182.32,176.92,180.96,507800.0],["2022-09-28",184.52,190.2,180.98,188.77,469100.0],["2022-09-29",187.5,191.31,186.3,191.06,469500.0],["2022-09-30",191.15,193.91,186.6,187.11,447500.0],["2022-10-03",188.09,199.16,187.27,197.87,389500.0],["2022-10-04",203.33,213.83,202.8,213.55,752800.0],["2022-10-05",211.24,221.95,210.73,220.56,621100.0],["2022-10-06",220.83,225.62,217.19,218.4,446100.0],["2022-10-07",214.52,214.52,208.67,209.89,384800.0],["2022-10-10",211.32,213.45,203.94,207.9,394900.0],["2022-10-11",202.68,206.73,194.45,199.13,648300.0],["2022-10-12",200.64,202.46,196.88,199.62,506700.0],["2022-10-13",192.13,200.47,186.44,198.46,733900.0],["2022-10-14",202.46,202.74,192.77,193.54,568000.0],["2022-10-17",198.14,208.25,198.0,204.65,486800.0],["2022-10-18",210.32,212.37,201.67,206.84,784700.0],["2022-10-19",195.0,197.24,175.27,179.5,1953800.0],["2022-10-20",177.73,179.79,165.22,170.95,1417700.0],["2022-10-21",170.87,172.0,165.23,167.03,771900.0],["2022-10-24",167.5,169.09,160.67,167.94,558800.0],["2022-10-25",169.99,178.5,169.22,177.12,505600.0],["2022-10-26",176.35,188.42,176.29,182.2,537100.0],["2022-10-27",182.06,184.37,174.07,180.71,611700.0],["2022-10-28",180.71,184.52,178.34,181.99,540200.0],["2022-10-31",178.98,183.65,174.3,182.49,691000.0],["2022-11-01",168.0,188.58,166.81,185.55,1446900.0],["2022-11-02",183.19,183.88,171.05,171.52,977200.0],["2022-11-03",168.83,175.32,166.01,173.46,489900.0],["2022-11-04",176.45,178.72,172.22,174.36,453800.0],["2022-11-07",176.49,176.49,170.66,172.05,316600.0],["2022-11-08",173.61,179.96,170.31,174.75,423600.0],["2022-11-09",174.1,178.64,174.1,174.71,359100.0],["2022-11-10",185.47,190.16,183.87,189.16,649800.0],["2022-11-11",192.87,207.73,189.2,199.29,1038700.0],["2022-11-14",197.94,203.53,196.06,200.72,428100.0],["2022-11-15",206.12,212.17,205.55,210.84,499200.0],["2022-11-16",210.21,210.21,187.35,190.97,647000.0],["2022-11-17",187.0,187.0,172.41,174.69,836000.0],["2022-11-18",175.17,176.33,169.18,175.93,591300.0],["2022-11-21",175.3,177.51,172.0,174.01,425600.0],["2022-11-22",172.57,173.45,169.1,171.92,678700.0],["2022-11-23",172.1,173.88,169.52,172.58,631200.0],["2022-11-25",170.24,173.83,168.81,171.58,262000.0],["2022-11-28",169.67,173.31,169.41,171.64,806600.0],["2022-11-29",171.75,173.77,167.0,167.49,676300.0],["2022-11-30",168.26,181.57,167.8,178.84,3135900.0],["2022-12-01",179.58,189.75,178.52,188.17,712900.0],["2022-12-02",184.17,189.58,180.11,186.05,389500.0],["2022-12-05",183.71,186.69,176.4,178.61,646200.0],["2022-12-06",177.71,178.4,165.81,169.13,588800.0],["2022-12-07",165.23,174.06,165.23,170.33,444300.0],["2022-12-08",169.79,175.91,167.81,173.87,348600.0],["2022-12-09",173.15,173.42,162.97,163.32,495900.0],["2022-12-12",163.41,170.15,163.41,166.88,629100.0],["2022-12-13",175.92,179.9,173.26,177.99,539100.0],["2022-12-14",173.25,180.22,171.32,177.42,417400.0],["2022-12-15",174.8,174.85,164.54,168.25,433200.0],["2022-12-16",165.87,166.72,160.9,164.84,562800.0],["2022-12-19",164.5,164.65,158.6,162.42,320100.0],["2022-12-20",160.21,164.26,158.58,163.98,361600.0],["2022-12-21",165.95,171.5,164.38,169.25,447100.0],["2022-12-22",167.7,172.82,167.58,172.26,493000.0],["2022-12-23",171.69,172.1,165.78,167.54,259900.0],["2022-12-27",165.64,167.59,162.01,166.56,254600.0],["2022-12-28",165.92,169.64,162.33,163.82,390300.0],["2022-12-29",166.43,173.04,164.37,170.9,304800.0],["2022-12-30",167.92,170.1,165.72,169.31,269200.0],["2023-01-03",171.22,171.65,161.05,162.0,498900.0],["2023-01-04",164.05,172.45,161.1,171.04,480200.0],["2023-01-05",169.26,169.26,156.89,157.34,850600.0],["2023-01-06",156.76,156.89,147.53,154.26,1030500.0],["2023-01-09",156.88,161.63,155.0,158.93,641200.0],["2023-01-10",161.73,169.04,161.36,168.45,755300.0],["2023-01-11",169.66,181.14,167.61,177.29,719400.0],["2023-01-12",176.25,179.66,173.46,177.68,376800.0],["2023-01-13",176.24,179.93,171.95,178.06,267400.0],["2023-01-17",177.79,186.66,176.5,185.67,497600.0],["2023-01-18",187.0,195.4,183.94,184.3,597500.0],["2023-01-19",183.14,184.67,176.04,184.11,418100.0],["2023-01-20",184.87,186.55,180.41,186.3,345000.0],["2023-01-23",187.26,193.54,185.64,190.81,400900.0],["2023-01-24",184.0,188.73,175.92,183.99,770400.0],["2023-01-25",180.13,184.44,174.56,181.82,333400.0],["2023-01-26",185.67,194.69,184.26,193.04,484100.0],["2023-01-27",190.59,197.32,190.59,195.15,633600.0],["2023-01-30",190.76,190.76,176.96,180.17,784400.0],["2023-01-31",181.44,185.57,178.48,185.3,416000.0],["2023-02-01",185.97,191.38,183.34,190.79,722100.0],["2023-02-02",196.45,199.71,193.86,195.18,702900.0],["2023-02-03",190.49,196.6,189.19,192.91,350800.0],["2023-02-06",189.03,198.12,189.03,192.02,448400.0],["2023-02-07",189.72,195.32,186.54,193.85,297600.0],["2023-02-08",191.58,195.82,190.72,191.44,251300.0],["2023-02-09",192.43,192.43,185.66,186.06,316100.0],["2023-02-10",184.02,186.91,181.01,183.83,301400.0],["2023-02-13",185.54,190.56,182.74,188.15,264200.0],["2023-02-14",187.4,193.68,185.53,188.36,257300.0],["2023-02-15",187.17,196.65,187.15,196.0,469600.0],["2023-02-16",190.95,200.98,190.95,198.1,776600.0],["2023-02-17",195.82,195.98,188.08,190.0,618200.0],["2023-02-21",185.11,185.79,177.78,178.0,807200.0],["2023-02-22",179.5,182.61,164.04,169.98,2106300.0],["2023-02-23",168.31,184.25,168.31,183.61,1183500.0],["2023-02-24",182.34,184.73,172.48,173.44,874900.0],["2023-02-27",173.48,176.5,170.05,173.28,467000.0],["2023-02-28",173.78,177.59,171.84,174.37,797400.0],["2023-03-01",173.68,177.03,172.5,176.37,452500.0],["2023-03-02",174.01,184.29,171.57,180.48,577300.0],["2023-03-03",181.69,189.87,179.64,188.0,440700.0],["2023-03-06",187.13,187.69,184.56,185.77,519400.0],["2023-03-07",185.78,188.07,184.7,185.01,674300.0],["2023-03-08",185.43,185.85,172.73,174.74,564200.0],["2023-03-09",175.0,177.24,171.82,173.6,346100.0],["2023-03-10",172.45,172.47,162.09,166.27,573500.0],["2023-03-13",164.88,172.27,160.14,169.09,391600.0],["2023-03-14",174.04,176.72,171.55,174.23,474500.0],["2023-03-15",170.0,172.83,168.83,170.68,816900.0],["2023-03-16",169.76,175.86,168.75,175.29,656700.0],["2023-03-17",174.27,175.61,168.23,170.22,643700.0],["2023-03-20",171.91,176.0,169.83,172.32,437300.0],["2023-03-21",174.64,177.54,173.55,174.05,477400.0],["2023-03-22",173.4,173.9,165.94,166.25,600100.0],["2023-03-23",167.71,169.0,160.3,162.64,452600.0],["2023-03-24",161.26,161.43,157.11,160.25,599100.0],["2023-03-27",162.4,168.4,162.4,167.05,545800.0],["2023-03-28",169.2,170.35,164.72,167.58,286900.0],["2023-03-29",170.93,171.79,167.79,169.3,297700.0],["2023-03-30",172.4,172.4,167.66,169.57,510700.0],["2023-03-31",171.25,173.84,167.73,168.36,543900.0],["2023-04-03",166.88,167.1,158.13,163.45,595900.0],["2023-04-04",164.26,164.77,161.51,162.85,305900.0],["2023-04-05",162.32,163.4,159.77,161.26,365000.0],["2023-04-06",161.26,162.66,158.03,162.34,384400.0],["2023-04-10",161.08,166.0,159.33,165.44,248500.0],["2023-04-11",166.22,171.25,166.22,170.39,378300.0],["2023-04-12",173.41,182.42,172.72,179.7,724400.0],["2023-04-13",181.25,182.01,177.14,180.31,483800.0],["2023-04-14",177.72,178.69,173.49,174.03,435900.0],["2023-04-17",175.15,176.21,172.72,173.39,249600.0],["2023-04-18",174.11,174.11,169.02,170.1,375500.0],["2023-04-19",169.32,172.51,159.54,171.42,765500.0],["2023-04-20",164.56,167.03,158.02,166.32,943800.0],["2023-04-21",167.97,170.4,165.33,166.09,706900.0],["2023-04-24",166.51,168.79,165.8,168.2,673000.0],["2023-04-25",164.52,164.52,149.02,149.55,1147000.0],["2023-04-26",149.06,150.72,146.26,148.64,911400.0],["2023-04-27",149.19,149.36,144.2,145.15,790000.0],["2023-04-28",145.14,154.38,144.4,151.63,823400.0],["2023-05-01",151.58,154.89,150.88,153.54,601400.0],["2023-05-02",156.64,163.44,152.62,157.23,1135700.0],["2023-05-03",157.23,169.2,153.99,163.44,773100.0],["2023-05-04",163.56,163.75,156.23,157.23,433000.0],["2023-05-05",159.42,160.6,154.33,160.16,455900.0],["2023-05-08",159.76,160.33,155.02,156.59,452500.0],["2023-05-09",155.14,158.55,154.16,157.92,520800.0],["2023-05-10",160.63,161.3,154.67,154.84,312800.0],["2023-05-11",153.57,154.63,150.03,152.34,374100.0],["2023-05-12",153.27,153.86,149.64,151.98,285100.0],["2023-05-15",151.33,155.91,149.6,154.03,322000.0],["2023-05-16",151.82,152.32,149.54,151.85,277100.0],["2023-05-17",152.49,153.87,149.94,153.03,506500.0],["2023-05-18",153.09,156.96,151.81,156.63,282600.0],["2023-05-19",156.92,160.45,156.52,159.25,525500.0],["2023-05-22",159.09,167.23,158.94,166.74,532600.0],["2023-05-23",166.53,171.96,166.53,170.05,772100.0],["2023-05-24",167.3,167.31,160.46,165.26,726500.0],["2023-05-25",165.98,170.89,165.34,167.86,605900.0],["2023-05-26",168.6,173.38,166.56,171.02,393900.0],["2023-05-30",172.48,176.67,170.93,173.34,525800.0],["2023-05-31",171.84,172.09,165.82,167.92,1739900.0],["2023-06-01",167.38,168.0,163.07,167.07,564400.0],["2023-06-02",170.11,171.79,166.92,167.26,361600.0],["2023-06-05",165.23,165.85,161.99,164.93,366200.0],["2023-06-06",165.87,172.07,165.87,168.72,345300.0],["2023-06-07",169.63,173.67,168.26,172.82,367000.0],["2023-06-08",172.33,172.33,163.65,164.23,457600.0],["2023-06-09",163.64,164.58,159.35,162.19,378900.0],["2023-06-12",163.98,167.53,161.47,165.05,459300.0],["2023-06-13",165.05,168.05,164.88,165.22,332900.0],["2023-06-14",165.66,166.85,159.34,161.43,465500.0],["2023-06-15",159.37,161.58,158.85,161.06,635900.0],["2023-06-16",162.69,164.28,157.03,157.46,882800.0],["2023-06-20",149.53,153.25,144.75,151.16,1107100.0],["2023-06-21",149.72,153.69,148.86,149.44,464100.0],["2023-06-22",149.71,151.54,148.04,149.79,530900.0],["2023-06-23",148.7,150.9,147.76,149.57,777700.0],["2023-06-26",149.7,151.35,148.72,150.57,431900.0],["2023-06-27",150.5,150.5,141.76,142.0,1167900.0],["2023-06-28",140.32,141.02,135.37,139.09,1302100.0],["2023-06-29",139.43,139.43,136.74,138.42,874100.0],["2023-06-30",140.37,144.54,140.04,141.46,696800.0],["2023-07-03",141.42,142.56,140.33,142.03,335200.0],["2023-07-05",141.62,141.96,137.24,138.78,448300.0],["2023-07-06",140.01,144.73,134.64,141.03,796800.0],["2023-07-07",140.85,141.89,139.71,141.54,321400.0],["2023-07-10",141.91,145.35,141.18,143.42,365000.0],["2023-07-11",142.97,150.4,141.77,148.09,711900.0],["2023-07-12",150.5,153.39,149.61,150.23,880400.0],["2023-07-13",151.38,151.52,148.39,149.13,560700.0],["2023-07-14",149.24,151.22,147.38,150.49,442000.0],["2023-07-17",150.76,153.08,149.74,152.12,704300.0],["2023-07-18",153.0,156.61,151.35,156.59,539800.0],["2023-07-19",157.59,159.92,156.08,158.59,742100.0],["2023-07-20",159.62,160.92,155.39,157.53,541000.0],["2023-07-21",158.45,177.18,153.36,175.34,1867400.0],["2023-07-24",175.18,178.9,172.74,176.51,892100.0],["2023-07-25",165.5,180.44,165.04,174.49,947500.0],["2023-07-26",173.55,176.72,170.98,176.02,620100.0],["2023-07-27",179.49,180.82,170.76,170.99,503200.0],["2023-07-28",173.6,174.55,168.5,174.22,560000.0],["2023-07-31",174.22,175.47,171.09,171.56,343000.0],["2023-08-01",169.11,171.7,166.95,167.12,633500.0],["2023-08-02",165.31,181.26,165.0,170.48,1194400.0],["2023-08-03",168.35,174.98,162.3,168.99,668100.0],["2023-08-04",169.86,174.75,169.28,172.83,494000.0],["2023-08-07",172.83,173.47,169.7,171.38,329200.0],["2023-08-08",168.26,173.97,168.04,172.88,495100.0],["2023-08-09",172.01,174.69,169.23,172.85,400000.0],["2023-08-10",174.84,179.14,172.35,172.45,335000.0],["2023-08-11",170.63,173.28,170.53,172.21,227200.0],["2023-08-14",170.96,175.14,170.18,174.83,308100.0],["2023-08-15",174.33,176.52,172.2,173.04,466700.0],["2023-08-16",172.19,173.55,167.09,167.98,651900.0],["2023-08-17",168.25,168.69,162.1,162.92,388600.0],["2023-08-18",160.9,161.29,157.22,157.8,543000.0],["2023-08-21",158.0,161.28,157.21,160.97,341000.0],["2023-08-22",160.97,163.89,160.67,161.81,254100.0],["2023-08-23",162.94,166.65,161.26,166.32,281000.0],["2023-08-24",166.69,167.6,163.01,163.17,262400.0],["2023-08-25",163.74,166.25,162.59,164.77,166600.0],["2023-08-28",165.57,168.63,164.2,166.12,408900.0],["2023-08-29",165.19,172.63,165.0,172.09,342400.0],["2023-08-30",172.84,173.56,170.46,172.56,432600.0],["2023-08-31",173.24,174.95,172.07,173.91,660500.0],["2023-09-01",175.62,179.27,175.11,175.74,409700.0],["2023-09-05",174.11,175.74,169.39,169.41,448100.0],["2023-09-06",168.62,169.39,166.73,167.76,359200.0],["2023-09-07",166.35,168.44,165.16,168.2,367400.0],["2023-09-08",168.62,168.67,159.54,161.42,834400.0],["2023-09-11",161.65,164.9,158.62,163.06,489700.0],["2023-09-12",162.78,162.78,157.46,157.88,554000.0],["2023-09-13",157.1,161.38,156.92,158.97,588200.0],["2023-09-14",160.49,165.53,157.34,165.37,393600.0],["2023-09-15",165.65,171.17,162.15,165.5,736100.0],["2023-09-18",165.12,165.91,161.7,162.94,386400.0],["2023-09-19",162.76,166.32,162.76,165.5,278200.0],["2023-09-20",166.25,171.2,165.35,168.58,549900.0],["2023-09-21",165.87,167.25,161.0,161.72,450000.0],["2023-09-22",162.5,163.45,160.13,160.55,383200.0],["2023-09-25",159.83,161.07,158.08,158.99,465200.0],["2023-09-26",158.89,161.65,157.39,158.68,321000.0],["2023-09-27",159.22,161.85,157.46,161.0,311700.0],["2023-09-28",161.24,162.58,157.17,160.21,354100.0],["2023-09-29",162.21,163.87,158.64,159.01,368600.0],["2023-10-02",158.09,158.09,152.43,154.96,388000.0],["2023-10-03",153.8,155.26,150.1,151.17,490600.0],["2023-10-04",151.98,154.47,150.4,154.14,353800.0],["2023-10-05",153.72,154.12,149.65,151.19,336000.0],["2023-10-06",149.53,154.44,149.25,153.6,254500.0],["2023-10-09",151.21,155.04,149.61,154.84,190700.0],["2023-10-10",155.0,157.11,153.75,155.22,457300.0],["2023-10-11",155.75,158.01,153.86,156.35,319600.0],["2023-10-12",157.0,164.24,146.71,154.72,1841000.0],["2023-10-13",152.73,158.37,151.55,152.74,1096800.0],["2023-10-16",151.56,155.5,149.13,153.16,598500.0],["2023-10-17",149.24,150.98,145.06,145.88,1146000.0],["2023-10-18",144.42,144.42,140.88,142.51,857100.0],["2023-10-19",145.4,151.84,145.4,146.28,1066200.0],["2023-10-20",146.24,146.81,143.55,145.97,753900.0],["2023-10-23",144.29,146.79,141.57,143.77,739800.0],["2023-10-24",140.96,143.45,137.02,139.78,594700.0],["2023-10-25",136.75,136.75,124.12,124.42,1241200.0],["2023-10-26",123.8,124.76,121.21,122.5,785500.0],["2023-10-27",122.44,122.45,118.08,119.58,788800.0],["2023-10-30",121.78,121.97,110.45,114.17,1683700.0],["2023-10-31",134.65,141.87,132.01,134.56,2277100.0],["2023-11-01",132.92,134.51,126.86,131.46,1113200.0],["2023-11-02",137.5,137.76,133.26,136.54,618900.0],["2023-11-03",138.66,151.02,137.44,150.36,1466800.0],["2023-11-06",150.21,150.21,142.85,143.95,748500.0],["2023-11-07",144.29,152.22,144.29,150.95,650200.0],["2023-11-08",151.18,153.58,147.38,147.88,813000.0],["2023-11-09",149.56,151.85,146.24,146.99,456000.0],["2023-11-10",146.97,148.05,142.68,147.56,500800.0],["2023-11-13",145.66,146.95,144.02,145.7,451600.0],["2023-11-14",153.0,157.57,151.65,153.79,622500.0],["2023-11-15",154.74,162.08,154.54,155.93,511600.0],["2023-11-16",155.26,156.88,150.31,151.51,651300.0],["2023-11-17",151.87,153.25,148.96,150.6,530700.0],["2023-11-20",152.09,157.66,150.67,155.64,534200.0],["2023-11-21",156.0,159.79,153.37,157.0,464700.0],["2023-11-22",158.64,161.19,157.58,160.21,480800.0],["2023-11-24",159.0,162.62,159.0,161.78,145700.0],["2023-11-27",160.66,161.94,159.36,159.46,392500.0],["2023-11-28",159.75,160.15,155.27,156.9,323300.0],["2023-11-29",157.9,163.32,157.9,159.49,553200.0],["2023-11-30",159.12,161.0,156.06,157.25,712400.0],["2023-12-01",156.01,165.03,154.75,164.94,573800.0],["2023-12-04",161.6,166.29,160.61,161.5,495300.0],["2023-12-05",160.22,166.23,151.9,154.55,430100.0],["2023-12-06",155.74,157.3,152.91,156.2,377600.0],["2023-12-07",155.49,164.5,154.71,161.87,2080300.0],["2023-12-08",160.48,164.71,158.33,159.27,472500.0],["2023-12-11",159.6,162.55,159.25,160.74,294000.0],["2023-12-12",161.5,164.58,160.5,162.95,524900.0],["2023-12-13",162.53,175.69,162.53,174.92,942200.0],["2023-12-14",180.97,187.87,177.97,180.41,1142400.0],["2023-12-15",181.99,185.73,178.35,181.22,1256800.0],["2023-12-18",182.52,182.92,175.94,176.76,545000.0],["2023-12-19",179.72,182.78,179.26,182.1,455500.0],["2023-12-20",182.99,185.3,179.16,179.82,604500.0],["2023-12-21",182.77,184.99,181.88,182.09,274400.0],["2023-12-22",184.1,186.16,182.27,182.72,433800.0],["2023-12-26",182.89,185.6,182.26,183.63,190500.0],["2023-12-27",184.6,186.03,183.32,183.71,288800.0],["2023-12-28",183.71,188.31,182.13,185.35,423600.0],["2023-12-29",182.82,187.32,179.55,179.8,360400.0],["2024-01-02",176.79,184.44,175.83,179.29,479400.0],["2024-01-03",176.16,176.32,170.73,171.57,582400.0],["2024-01-04",172.12,174.77,171.17,171.57,472900.0],["2024-01-05",170.0,175.21,167.57,171.63,336500.0],["2024-01-08",171.4,177.14,169.42,176.88,307300.0],["2024-01-09",174.65,181.69,171.73,173.14,716900.0],["2024-01-10",173.63,178.25,170.38,178.16,685500.0],["2024-01-11",176.3,178.83,173.99,178.61,579500.0],["2024-01-12",179.96,180.55,172.77,173.21,446700.0],["2024-01-16",171.01,174.27,167.7,172.76,521200.0],["2024-01-17",170.23,171.99,167.4,170.78,586600.0],["2024-01-18",172.99,174.67,169.11,174.2,385200.0],["2024-01-19",174.2,178.81,170.76,178.02,1610400.0],["2024-01-22",178.6,184.86,177.13,184.22,551000.0],["2024-01-23",185.49,187.46,180.2,187.05,620600.0],["2024-01-24",189.38,189.71,180.46,181.75,736000.0],["2024-01-25",183.71,186.33,180.12,185.51,817400.0],["2024-01-26",194.0,204.0,193.24,193.4,1864500.0],["2024-01-29",192.51,192.62,185.65,192.21,1051100.0],["2024-01-30",191.71,197.05,191.7,193.49,522200.0],["2024-01-31",192.05,194.84,188.0,189.4,540700.0],["2024-02-01",190.56,192.83,186.33,192.71,480600.0],["2024-02-02",190.45,196.54,187.63,196.17,386100.0],["2024-02-05",193.49,197.31,192.69,196.1,298500.0],["2024-02-06",195.95,201.97,195.95,200.52,437400.0],["2024-02-07",201.33,203.95,199.49,201.75,509600.0],["2024-02-08",202.18,208.16,200.33,203.99,560900.0],["2024-02-09",203.71,208.0,202.95,205.0,369900.0],["2024-02-12",205.24,207.16,203.86,205.7,499300.0],["2024-02-13",198.07,202.29,195.7,198.46,599400.0],["2024-02-14",201.98,206.28,198.78,206.04,471500.0],["2024-02-15",207.6,209.95,205.58,206.03,532700.0],["2024-02-16",203.14,211.13,203.14,208.42,578100.0],["2024-02-20",206.0,207.87,196.86,199.73,1190300.0],["2024-02-21",187.8,202.32,187.8,194.1,1263200.0],["2024-02-22",197.28,200.25,190.96,193.4,835900.0],["2024-02-23",195.41,199.31,194.86,196.52,435100.0],["2024-02-26",194.68,195.99,191.46,191.79,662500.0],["2024-02-27",190.86,194.98,189.5,192.71,440900.0],["2024-02-28",191.89,196.11,191.06,195.94,387100.0],["2024-02-29",197.08,198.59,193.68,193.99,737400.0],["2024-03-01",192.18,196.34,190.8,195.52,526100.0],["2024-03-04",196.45,199.0,194.76,195.72,363800.0],["2024-03-05",193.81,195.38,190.0,192.07,420600.0],["2024-03-06",195.0,196.63,193.45,195.13,248500.0],["2024-03-07",196.3,199.8,196.01,198.46,282400.0],["2024-03-08",199.2,203.13,194.62,195.47,275900.0],["2024-03-11",194.72,196.3,193.11,193.14,221300.0],["2024-03-12",193.12,194.23,190.54,192.76,438800.0],["2024-03-13",191.53,196.55,191.53,194.39,354000.0],["2024-03-14",193.2,194.98,192.31,193.58,403800.0],["2024-03-15",192.22,194.46,189.44,189.93,601800.0],["2024-03-18",191.94,194.5,190.7,194.25,301300.0],["2024-03-19",193.01,198.8,193.01,198.69,273700.0],["2024-03-20",198.8,199.35,194.85,196.72,400500.0],["2024-03-21",196.58,200.23,196.58,199.74,408900.0],["2024-03-22",199.95,200.03,196.86,198.03,328200.0],["2024-03-25",197.51,198.0,184.32,184.88,452800.0],["2024-03-26",185.14,186.81,183.37,183.84,430400.0],["2024-03-27",186.7,186.7,183.22,184.75,396800.0],["2024-03-28",184.17,187.25,182.56,183.92,338000.0],["2024-04-01",184.98,184.98,180.08,182.95,452300.0],["2024-04-02",180.18,180.72,176.39,177.92,564400.0],["2024-04-03",176.73,179.81,175.53,177.32,339000.0],["2024-04-04",178.99,180.1,172.8,172.94,429800.0],["2024-04-05",173.27,178.18,173.14,173.81,590000.0],["2024-04-08",173.51,175.83,172.98,174.05,309100.0],["2024-04-09",174.57,182.21,174.57,181.92,383700.0],["2024-04-10",176.43,177.93,175.02,176.0,424300.0],["2024-04-11",175.35,176.88,174.92,176.08,339200.0],["2024-04-12",174.01,174.62,169.74,171.53,706400.0],["2024-04-15",173.76,174.73,165.89,166.39,447300.0],["2024-04-16",165.96,166.21,160.91,164.17,609300.0],["2024-04-17",165.22,169.21,160.16,160.98,525300.0],["2024-04-18",154.59,159.35,152.19,157.06,759200.0],["2024-04-19",157.63,159.41,156.33,157.14,386800.0],["2024-04-22",158.03,159.7,154.87,157.48,294400.0],["2024-04-23",166.49,174.3,165.44,171.28,928600.0],["2024-04-24",169.82,173.48,165.91,167.86,546000.0],["2024-04-25",166.21,168.11,163.23,165.66,238700.0],["2024-04-26",165.66,168.46,165.05,166.58,341300.0],["2024-04-29",167.91,168.96,163.22,166.14,426100.0],["2024-04-30",164.54,168.28,164.01,164.2,756700.0],["2024-05-01",159.0,164.15,151.82,158.36,909300.0],["2024-05-02",160.61,166.71,155.48,166.31,848500.0],["2024-05-03",170.1,172.0,166.43,167.05,455000.0],["2024-05-06",168.68,168.68,165.91,168.04,458100.0],["2024-05-07",168.34,169.22,165.99,167.72,529400.0],["2024-05-08",165.94,168.3,165.07,165.5,323900.0],["2024-05-09",165.35,166.38,161.76,164.89,419600.0],["2024-05-10",164.7,167.43,163.82,166.81,337500.0],["2024-05-13",166.8,169.62,163.07,163.34,391200.0],["2024-05-14",165.73,173.35,164.51,172.48,554000.0],["2024-05-15",174.42,176.94,172.53,176.03,467300.0],["2024-05-16",174.93,175.99,170.82,171.03,431000.0],["2024-05-17",170.81,172.11,168.51,171.94,456300.0],["2024-05-20",171.62,174.36,170.92,171.78,319900.0],["2024-05-21",170.92,171.75,165.54,166.9,359000.0],["2024-05-22",166.92,169.08,164.36,165.13,456600.0],["2024-05-23",165.46,166.46,158.27,158.78,430200.0],["2024-05-24",158.78,159.79,157.21,158.16,362400.0],["2024-05-28",159.29,159.56,153.76,156.75,726700.0],["2024-05-29",153.84,155.29,150.76,152.06,479800.0],["2024-05-30",149.99,150.65,147.0,148.18,702500.0],["2024-05-31",149.89,151.38,147.48,149.09,875100.0],["2024-06-03",150.61,153.11,148.49,150.35,435400.0],["2024-06-04",150.18,150.92,147.13,147.75,303400.0],["2024-06-05",148.85,153.54,144.84,150.7,538200.0],["2024-06-06",150.7,154.02,148.29,148.54,620400.0],["2024-06-07",146.85,148.09,145.08,145.78,591000.0],["2024-06-10",143.07,144.74,141.04,141.23,854700.0],["2024-06-11",140.52,142.89,138.42,140.68,692900.0],["2024-06-12",144.37,144.44,141.01,142.87,567800.0],["2024-06-13",136.0,138.26,125.02,125.94,2114000.0],["2024-06-14",125.45,126.41,122.92,125.62,1414600.0],["2024-06-17",127.6,129.86,123.37,124.35,1177000.0],["2024-06-18",122.87,125.29,121.16,123.0,1030800.0],["2024-06-20",120.91,121.39,113.5,120.0,1750200.0],["2024-06-21",121.1,125.4,120.5,125.32,1487700.0],["2024-06-24",124.71,129.11,123.55,123.65,891700.0],["2024-06-25",123.08,123.64,120.97,123.15,639000.0],["2024-06-26",126.74,129.23,124.8,127.0,1298600.0],["2024-06-27",126.45,127.84,126.06,126.59,575800.0],["2024-06-28",126.77,128.46,124.09,126.06,1166600.0],["2024-07-01",125.94,127.65,122.27,123.32,561700.0],["2024-07-02",123.3,124.91,120.05,120.14,538700.0],["2024-07-03",122.02,123.79,120.56,120.77,277300.0],["2024-07-05",120.86,121.81,119.76,120.08,577600.0],["2024-07-08",121.63,122.75,117.85,119.79,708700.0],["2024-07-09",120.0,120.98,117.63,120.82,900000.0],["2024-07-10",121.5,121.97,118.48,120.95,704400.0],["2024-07-11",123.1,128.67,121.76,126.17,634000.0],["2024-07-12",126.17,129.16,123.68,125.92,477800.0],["2024-07-15",125.92,128.87,122.21,122.6,529400.0],["2024-07-16",124.27,135.04,122.9,135.0,826700.0],["2024-07-17",132.99,136.38,131.11,132.31,946800.0],["2024-07-18",131.35,137.51,124.62,127.63,1208400.0],["2024-07-19",127.51,127.51,121.3,123.81,847000.0],["2024-07-22",125.5,129.68,122.89,129.58,497800.0],["2024-07-23",140.26,140.26,131.4,132.68,874900.0],["2024-07-24",133.51,135.92,131.16,131.39,932900.0],["2024-07-25",130.84,137.98,127.74,132.36,735000.0],["2024-07-26",134.91,143.78,134.35,140.79,1122100.0],["2024-07-29",140.41,141.02,136.41,138.0,1119000.0],["2024-07-30",152.68,161.53,148.87,160.59,2384900.0],["2024-07-31",160.97,170.69,159.07,167.35,1729200.0],["2024-08-01",168.52,172.65,162.83,165.67,998900.0],["2024-08-02",161.21,162.71,152.15,161.67,1005300.0],["2024-08-05",150.94,163.27,150.94,162.2,807700.0],["2024-08-06",162.48,167.8,160.97,163.75,644200.0],["2024-08-07",163.51,168.22,161.05,162.49,787000.0],["2024-08-08",163.05,166.97,159.86,166.79,871700.0],["2024-08-09",166.85,166.85,163.47,165.16,450600.0],["2024-08-12",165.75,165.75,160.71,163.58,452100.0],["2024-08-13",163.6,166.25,160.78,164.54,669000.0],["2024-08-14",165.16,165.78,159.37,160.3,503700.0],["2024-08-15",162.34,165.5,160.48,162.61,502400.0],["2024-08-16",162.18,166.73,140.19,147.55,3166400.0],["2024-08-19",150.0,156.89,147.74,153.82,966800.0],["2024-08-20",153.26,154.17,150.22,150.26,384400.0],["2024-08-21",151.78,153.82,149.83,152.95,559200.0],["2024-08-22",153.48,153.48,147.84,148.08,357300.0],["2024-08-23",150.4,150.4,145.03,146.8,481000.0],["2024-08-26",147.95,148.02,144.53,146.66,408400.0],["2024-08-27",146.41,146.41,142.65,146.03,404700.0],["2024-08-28",148.21,148.21,144.04,145.43,424100.0],["2024-08-29",145.65,152.35,144.52,150.75,728600.0],["2024-08-30",151.12,152.92,148.85,150.93,3728500.0],["2024-09-03",149.08,151.0,139.41,141.79,1266300.0],["2024-09-04",141.66,145.83,140.97,144.48,1005600.0],["2024-09-05",144.41,146.24,142.12,145.17,696100.0],["2024-09-06",145.79,150.72,145.34,147.07,824800.0],["2024-09-09",146.94,148.48,143.64,144.49,988200.0],["2024-09-10",144.72,147.02,143.01,146.7,632300.0],["2024-09-11",146.64,146.75,142.15,143.4,784900.0],["2024-09-12",143.2,144.81,138.8,141.93,489900.0],["2024-09-13",142.98,142.98,139.82,139.99,685900.0],["2024-09-16",141.11,142.0,139.9,140.0,696600.0],["2024-09-17",140.75,142.86,135.88,136.39,645400.0],["2024-09-18",137.18,143.48,136.51,142.03,794500.0],["2024-09-19",145.27,150.84,144.33,145.78,695100.0],["2024-09-20",144.52,145.48,140.5,142.97,875900.0],["2024-09-23",144.05,144.05,139.55,140.43,344900.0],["2024-09-24",142.34,145.0,140.55,142.85,639000.0],["2024-09-25",143.37,143.46,137.26,139.6,692000.0],["2024-09-26",143.21,149.91,142.55,147.18,1078500.0],["2024-09-27",148.3,148.3,144.38,145.93,707400.0],["2024-09-30",144.22,149.12,144.22,148.82,544000.0],["2024-10-01",149.2,149.37,144.19,145.74,353200.0],["2024-10-02",144.59,146.06,141.23,143.23,312700.0],["2024-10-03",142.0,143.4,138.64,139.04,371400.0],["2024-10-04",142.14,142.89,135.98,136.71,596300.0],["2024-10-07",135.7,138.35,134.56,136.59,520900.0],["2024-10-08",135.6,137.0,134.48,135.02,578500.0],["2024-10-09",135.4,137.75,135.04,136.55,297700.0],["2024-10-10",134.78,135.63,133.34,134.49,435500.0],["2024-10-11",134.69,140.89,133.38,138.82,462600.0],["2024-10-14",138.66,143.44,137.41,143.05,460200.0],["2024-10-15",143.22,147.35,143.22,144.98,573500.0],["2024-10-16",143.04,143.38,136.94,138.17,801600.0],["2024-10-17",151.2,154.11,140.78,142.14,875200.0],["2024-10-18",142.22,147.47,141.28,146.95,658500.0],["2024-10-21",145.47,149.47,143.92,149.21,720400.0],["2024-10-22",145.0,150.15,142.14,144.14,925400.0],["2024-10-23",143.86,143.86,137.36,137.48,519400.0],["2024-10-24",138.63,138.63,134.89,135.18,515200.0],["2024-10-25",135.47,137.57,134.28,135.45,333500.0],["2024-10-28",137.5,138.24,135.07,137.21,389600.0],["2024-10-29",135.89,138.96,133.58,134.87,462400.0],["2024-10-30",133.56,139.25,133.56,136.38,463300.0],["2024-10-31",135.08,137.5,134.12,134.27,404100.0],["2024-11-01",134.27,138.79,134.27,138.61,463900.0],["2024-11-04",138.64,140.74,136.41,139.53,477500.0],["2024-11-05",138.32,146.03,138.32,145.95,373700.0],["2024-11-06",150.1,150.78,141.0,145.93,461700.0],["2024-11-07",145.26,146.35,142.95,143.88,357100.0],["2024-11-08",143.04,143.27,140.0,140.7,543900.0],["2024-11-11",140.8,141.83,137.27,139.51,679300.0],["2024-11-12",147.5,154.48,145.0,148.59,1399300.0],["2024-11-13",144.96,154.32,143.95,150.47,1073700.0],["2024-11-14",148.58,149.88,142.08,142.43,748300.0],["2024-11-15",140.87,141.17,121.52,124.73,1932800.0],["2024-11-18",125.1,126.25,122.02,123.41,1000300.0],["2024-11-19",121.53,128.98,121.53,128.49,1002600.0],["2024-11-20",129.58,139.2,128.53,138.9,898500.0],["2024-11-21",139.61,142.11,136.54,141.76,660100.0],["2024-11-22",141.08,145.21,140.59,142.58,556900.0],["2024-11-25",142.85,148.03,142.73,146.06,578100.0],["2024-11-26",145.08,147.05,142.17,146.74,347000.0],["2024-11-27",148.03,150.7,147.3,149.99,452700.0],["2024-11-29",149.82,150.79,148.49,150.54,225800.0],["2024-12-02",150.08,152.77,147.39,150.46,517000.0],["2024-12-03",148.64,149.81,145.97,148.5,579800.0],["2024-12-04",148.5,150.78,145.97,149.09,307200.0],["2024-12-05",147.87,148.17,142.15,142.26,444100.0],["2024-12-06",143.78,150.56,143.24,149.2,590900.0],["2024-12-09",150.35,156.94,149.97,154.72,484000.0],["2024-12-10",154.71,156.75,150.56,151.94,454300.0],["2024-12-11",153.54,157.25,152.34,155.25,324900.0],["2024-12-12",153.13,157.91,153.13,155.99,496300.0],["2024-12-13",156.54,158.07,151.5,156.41,466200.0],["2024-12-16",155.37,161.24,155.37,160.92,607100.0],["2024-12-17",159.94,160.65,157.24,158.14,519300.0],["2024-12-18",158.23,160.05,146.45,147.34,573900.0],["2024-12-19",147.26,149.32,143.91,146.54,519200.0],["2024-12-20",145.7,150.56,143.96,144.46,1581500.0],["2024-12-23",144.05,146.49,141.2,145.65,409500.0],["2024-12-24",144.31,147.86,142.53,146.95,176100.0],["2024-12-26",144.89,147.99,143.03,145.78,368400.0],["2024-12-27",145.22,146.49,142.52,145.54,237200.0],["2024-12-30",143.17,145.03,140.62,143.81,224100.0],["2024-12-31",144.23,145.36,142.71,143.94,247900.0],["2025-01-02",145.37,145.86,141.76,143.05,297400.0],["2025-01-03",143.86,152.46,142.38,149.9,504700.0],["2025-01-06",150.56,157.84,149.55,154.04,470300.0],["2025-01-07",155.1,158.78,152.6,153.5,487400.0],["2025-01-08",152.48,155.4,149.15,154.7,447400.0],["2025-01-10",151.62,155.32,150.5,154.86,553900.0],["2025-01-13",154.64,160.64,152.72,158.44,544300.0],["2025-01-14",157.59,160.04,150.23,156.55,580700.0],["2025-01-15",160.2,161.62,151.67,157.29,545400.0],["2025-01-16",157.29,164.36,153.92,162.85,908200.0],["2025-01-17",164.45,165.4,159.57,160.51,753600.0],["2025-01-21",161.07,168.42,157.58,167.92,769400.0],["2025-01-22",168.53,170.48,165.67,166.84,419600.0],["2025-01-23",164.87,168.65,162.82,167.9,373900.0],["2025-01-24",167.75,168.7,165.24,165.89,538300.0],["2025-01-27",165.56,168.23,163.9,168.01,484700.0],["2025-01-28",176.29,182.52,169.99,174.24,1119300.0],["2025-01-29",172.03,174.75,164.96,169.4,917800.0],["2025-01-30",171.32,177.17,166.55,167.53,584100.0],["2025-01-31",167.57,170.44,165.71,166.21,340000.0],["2025-02-03",162.7,165.09,159.79,159.87,573100.0],["2025-02-04",157.65,162.02,156.63,160.02,434400.0],["2025-02-05",160.81,163.6,159.73,161.93,413000.0],["2025-02-06",162.01,163.7,158.77,161.86,413200.0],["2025-02-07",161.33,162.1,154.68,156.05,409300.0],["2025-02-10",158.84,159.51,153.57,153.86,459200.0],["2025-02-11",152.4,154.48,149.24,149.49,429700.0],["2025-02-12",145.77,148.26,144.02,145.72,739500.0],["2025-02-13",145.85,148.45,143.03,146.17,519400.0],["2025-02-14",145.83,147.59,144.56,146.92,403000.0],["2025-02-18",147.29,149.04,143.89,145.18,537100.0],["2025-02-19",143.83,151.32,143.83,150.73,1172800.0],["2025-02-20",157.9,169.0,157.88,162.67,1769300.0],["2025-02-21",164.34,165.0,156.18,158.99,795400.0],["2025-02-24",159.32,168.1,157.63,164.74,957300.0],["2025-02-25",164.14,165.47,159.15,161.47,801300.0],["2025-02-26",161.54,165.82,161.0,162.81,513400.0],["2025-02-27",162.2,165.43,156.41,156.54,438700.0],["2025-02-28",155.51,160.05,154.29,159.26,453300.0],["2025-03-03",159.44,160.99,153.81,155.38,466400.0],["2025-03-04",153.62,156.82,147.37,154.81,709700.0],["2025-03-05",154.53,160.0,152.25,157.67,655000.0],["2025-03-06",155.97,163.78,155.35,160.11,589100.0],["2025-03-07",159.63,161.68,149.88,155.7,923900.0],["2025-03-10",151.17,152.46,135.69,136.99,1516600.0],["2025-03-11",138.54,148.54,137.56,147.13,962200.0],["2025-03-12",148.52,149.66,141.26,145.37,884900.0],["2025-03-13",145.18,146.65,140.93,142.44,462400.0],["2025-03-14",143.92,150.87,142.79,150.62,498500.0],["2025-03-17",150.42,153.89,147.99,152.81,481700.0],["2025-03-18",144.61,147.61,139.07,144.34,1160900.0],["2025-03-19",144.12,146.6,138.01,144.88,814700.0],["2025-03-20",140.65,144.32,137.92,139.34,446200.0],["2025-03-21",136.61,140.39,135.71,140.02,623100.0],["2025-03-24",142.67,145.6,141.28,145.15,492800.0],["2025-03-25",144.78,147.0,140.2,141.95,730900.0],["2025-03-26",141.82,142.14,136.59,139.43,746600.0],["2025-03-27",138.72,140.89,136.58,137.12,313300.0],["2025-03-28",136.05,137.05,130.41,133.41,856700.0],["2025-03-31",131.16,131.16,125.39,127.24,1262600.0],["2025-04-01",127.78,128.89,124.84,128.5,749400.0],["2025-04-02",126.72,133.38,124.99,130.92,863700.0],["2025-04-03",120.93,126.51,120.3,121.7,886500.0],["2025-04-04",117.72,118.42,106.78,111.94,1826100.0],["2025-04-07",105.78,121.84,102.97,116.11,1824900.0],["2025-04-08",121.79,122.69,105.76,108.89,1189100.0],["2025-04-09",106.89,124.38,105.06,123.85,1252500.0],["2025-04-10",121.1,121.1,110.97,115.19,836800.0],["2025-04-11",115.37,123.24,111.21,122.86,979300.0],["2025-04-14",126.3,128.93,123.5,127.26,634100.0],["2025-04-15",126.04,130.31,123.97,126.62,811800.0],["2025-04-16",127.9,135.81,127.9,132.1,1393600.0],["2025-04-17",131.26,131.51,125.24,130.0,754700.0],["2025-04-21",129.43,132.41,125.05,131.64,679000.0],["2025-04-22",138.51,141.62,136.07,138.93,1075400.0],["2025-04-23",144.46,148.94,140.7,141.4,609000.0],["2025-04-24",141.81,145.91,140.7,145.23,491700.0],["2025-04-25",143.75,145.96,140.89,144.75,440800.0],["2025-04-28",145.6,148.38,140.14,143.63,863700.0],["2025-04-29",135.15,145.47,132.46,139.43,1991000.0],["2025-04-30",139.54,139.54,134.04,137.99,975600.0],["2025-05-01",139.75,140.71,135.46,137.2,481900.0],["2025-05-02",140.36,142.66,138.32,141.51,581900.0],["2025-05-05",140.28,143.56,139.68,140.92,681500.0],["2025-05-06",140.21,141.99,130.15,130.4,1117300.0],["2025-05-07",131.52,133.18,125.31,126.88,1379900.0],["2025-05-08",127.82,131.0,126.27,127.85,681200.0],["2025-05-09",128.36,130.87,123.1,123.24,581000.0],["2025-05-12",127.86,134.06,125.4,133.72,1052500.0],["2025-05-13",133.53,135.47,131.37,131.55,546900.0],["2025-05-14",132.1,134.25,126.5,128.04,497100.0],["2025-05-15",128.34,128.34,121.83,123.26,923300.0],["2025-05-16",124.06,126.56,120.11,126.5,1245900.0],["2025-05-19",123.94,126.38,123.0,126.19,867100.0],["2025-05-20",126.33,129.42,125.64,127.59,651200.0],["2025-05-21",125.89,126.19,120.11,120.21,497500.0],["2025-05-22",119.58,121.59,118.51,120.45,623300.0],["2025-05-23",117.77,118.9,116.64,118.15,615800.0],["2025-05-27",121.88,123.82,121.13,122.54,630700.0],["2025-05-28",122.84,123.13,120.55,121.18,515400.0],["2025-05-29",123.0,123.71,120.96,122.32,1066500.0],["2025-05-30",121.65,121.88,117.11,118.07,1145800.0],["2025-06-02",118.01,120.0,115.33,118.57,1132200.0],["2025-06-03",118.35,126.16,115.14,124.4,1095900.0],["2025-06-04",124.51,126.84,123.47,126.55,593000.0],["2025-06-05",126.85,128.25,123.44,126.7,607000.0],["2025-06-06",127.8,130.68,127.8,128.3,600700.0],["2025-06-09",130.3,133.82,128.32,131.68,626300.0],["2025-06-10",132.43,134.35,130.46,132.87,631000.0],["2025-06-11",133.24,135.3,130.81,132.0,479600.0],["2025-06-12",130.86,132.7,129.6,131.3,386400.0],["2025-06-13",128.28,130.95,127.0,127.52,507100.0],["2025-06-16",127.72,127.72,120.68,126.09,1094200.0],["2025-06-17",124.85,125.68,120.85,121.01,621600.0],["2025-06-18",122.12,122.67,117.42,117.54,1449400.0],["2025-06-20",118.78,120.77,116.5,118.85,770900.0],["2025-06-23",119.0,120.28,115.86,120.11,854500.0],["2025-06-24",123.22,125.03,121.22,123.35,941500.0],["2025-06-25",123.0,126.61,121.62,124.02,662800.0],["2025-06-26",124.21,125.54,121.99,124.21,731400.0],["2025-06-27",124.53,125.05,121.44,123.56,873900.0],["2025-06-30",123.75,126.04,122.62,124.38,676900.0],["2025-07-01",124.02,131.43,123.1,126.44,633600.0],["2025-07-02",126.39,128.19,125.63,126.96,523200.0],["2025-07-03",129.11,129.11,126.49,127.47,208800.0],["2025-07-07",126.23,127.45,123.34,124.43,424600.0],["2025-07-08",124.73,129.38,124.38,128.56,586900.0],["2025-07-09",128.47,130.82,127.84,129.82,577000.0],["2025-07-10",130.64,135.02,129.15,134.0,545200.0],["2025-07-11",132.58,135.57,129.63,130.19,758000.0],["2025-07-14",128.25,128.25,120.89,121.33,1057200.0],["2025-07-15",122.26,122.32,117.98,118.1,611900.0],["2025-07-16",119.92,120.51,117.39,119.75,690100.0],["2025-07-17",122.0,125.0,121.0,124.04,582600.0],["2025-07-18",123.55,124.35,115.19,116.25,1033000.0],["2025-07-21",116.28,117.38,113.17,114.8,1191000.0],["2025-07-22",113.45,115.65,110.85,114.12,1507200.0],["2025-07-23",117.39,120.71,116.38,117.13,1451500.0],["2025-07-24",116.35,122.67,116.3,121.87,1163600.0],["2025-07-25",122.42,123.14,120.67,121.74,950600.0],["2025-07-28",121.73,121.73,119.03,119.65,990700.0],["2025-07-29",126.0,132.24,124.0,125.3,2260300.0],["2025-07-30",126.33,128.48,122.0,122.85,1440200.0],["2025-07-31",121.6,122.73,116.76,117.07,1146500.0],["2025-08-01",115.23,118.99,113.43,118.91,941500.0],["2025-08-04",118.86,118.86,115.76,116.5,754700.0],["2025-08-05",116.64,117.72,115.03,115.88,666500.0],["2025-08-06",115.63,115.73,110.77,112.1,1154800.0],["2025-08-07",113.53,113.58,111.36,113.52,832000.0],["2025-08-08",113.83,114.0,111.15,111.43,635900.0],["2025-08-11",111.54,112.98,111.23,111.88,559400.0],["2025-08-12",112.37,121.45,111.48,121.4,969800.0],["2025-08-13",122.29,127.57,120.36,127.15,881700.0],["2025-08-14",125.96,126.86,124.43,126.64,686700.0],["2025-08-15",127.02,128.0,124.19,124.35,574800.0],["2025-08-18",123.84,126.52,122.75,124.08,580800.0],["2025-08-19",124.27,127.48,122.93,123.5,671300.0],["2025-08-20",122.72,123.45,120.54,121.56,736000.0],["2025-08-21",121.18,121.44,119.29,119.65,543700.0],["2025-08-22",120.88,127.21,119.9,124.79,775500.0],["2025-08-25",124.89,124.89,120.46,121.26,432600.0],["2025-08-26",121.4,122.4,120.33,120.49,719700.0],["2025-08-27",119.25,121.56,118.83,118.88,499700.0],["2025-08-28",118.66,122.51,117.61,122.17,1119700.0],["2025-08-29",122.47,124.91,121.9,122.32,651900.0],["2025-09-02",121.43,121.83,118.39,120.69,543200.0],["2025-09-03",119.96,121.71,115.76,116.18,652500.0],["2025-09-04",115.43,120.67,112.71,120.58,841600.0],["2025-09-05",120.07,125.31,120.03,124.56,1044000.0],["2025-09-08",122.37,123.26,119.13,120.7,782700.0],["2025-09-09",120.04,120.18,117.18,118.69,526100.0],["2025-09-10",118.4,122.7,117.55,120.23,986500.0],["2025-09-11",119.09,122.71,118.91,119.51,624500.0],["2025-09-12",118.48,118.64,113.48,113.54,707500.0],["2025-09-15",114.24,115.72,112.73,113.74,647100.0],["2025-09-16",113.56,120.16,112.84,119.75,1363300.0],["2025-09-17",119.34,123.0,117.14,119.39,1088100.0],["2025-09-18",122.09,125.87,121.77,124.38,757800.0],["2025-09-19",125.36,126.66,122.12,122.3,1103300.0],["2025-09-22",124.93,127.71,123.65,125.94,758900.0],["2025-09-23",126.3,128.24,123.67,123.95,598900.0],["2025-09-24",123.76,125.81,122.52,124.51,1122500.0],["2025-09-25",122.68,124.44,121.18,121.68,612700.0],["2025-09-26",122.0,125.93,121.99,125.61,563100.0],["2025-09-29",125.82,125.85,123.68,124.09,743300.0],["2025-09-30",124.09,134.09,123.98,133.67,1193500.0],["2025-10-01",134.69,147.04,134.19,145.81,1675800.0],["2025-10-02",146.4,148.48,143.26,145.23,1138500.0],["2025-10-03",146.85,150.15,144.7,148.73,1285900.0],["2025-10-06",147.3,150.75,147.07,150.1,894200.0],["2025-10-07",150.31,152.3,144.07,145.93,1183000.0],["2025-10-08",145.82,151.27,144.28,150.81,819000.0],["2025-10-09",150.81,153.02,147.88,148.81,1285200.0],["2025-10-10",148.33,148.96,143.47,145.24,931100.0],["2025-10-13",145.69,150.4,145.01,148.67,772600.0],["2025-10-14",146.16,150.85,145.51,148.4,872000.0],["2025-10-15",148.79,152.36,147.16,149.52,812800.0],["2025-10-16",157.03,157.21,152.44,154.55,1108600.0],["2025-10-17",153.5,156.31,152.54,152.6,1069000.0],["2025-10-20",153.81,157.83,152.95,154.54,1027500.0],["2025-10-21",158.0,165.17,156.5,156.75,1653600.0],["2025-10-22",156.9,160.46,155.74,157.41,1205400.0],["2025-10-23",155.27,166.18,155.27,165.2,1197600.0],["2025-10-24",166.11,169.87,164.97,166.33,1180900.0],["2025-10-27",165.69,168.01,160.4,161.1,1407200.0],["2025-10-28",165.0,166.62,150.73,151.57,1712300.0],["2025-10-29",149.92,155.31,148.17,148.48,1345300.0],["2025-10-30",147.87,150.11,144.18,144.57,909700.0],["2025-10-31",145.76,153.48,144.21,149.06,1227900.0],["2025-11-03",147.52,150.84,146.42,150.17,770600.0],["2025-11-04",149.06,151.31,146.0,146.93,619000.0],["2025-11-05",146.41,148.65,144.02,145.84,679900.0],["2025-11-06",145.35,147.0,141.63,144.98,496600.0],["2025-11-07",144.64,144.64,139.4,142.82,663000.0],["2025-11-10",144.4,151.1,144.4,145.66,896200.0],["2025-11-11",145.32,155.13,145.32,153.44,1088900.0],["2025-11-12",152.62,158.74,152.62,158.01,1386700.0],["2025-11-13",155.19,157.9,150.47,150.56,904300.0],["2025-11-14",144.81,154.79,144.81,152.37,1586300.0],["2025-11-17",152.32,154.82,148.45,149.0,718500.0],["2025-11-18",147.74,153.73,146.56,153.06,523900.0],["2025-11-19",152.09,155.82,150.26,155.08,693700.0],["2025-11-20",156.76,159.78,153.58,154.36,654000.0],["2025-11-21",156.5,164.39,155.72,162.51,892100.0],["2025-11-24",161.38,167.97,160.65,167.26,946800.0],["2025-11-25",167.17,173.65,167.11,171.76,888800.0],["2025-11-26",171.82,172.61,168.79,171.18,498800.0],["2025-11-28",174.01,174.01,168.7,171.02,388200.0],["2025-12-01",168.57,171.01,165.84,166.35,989900.0],["2025-12-02",166.11,168.28,163.23,165.02,800600.0],["2025-12-03",165.39,170.4,165.04,166.52,915700.0],["2025-12-04",165.51,167.67,161.67,165.76,599200.0],["2025-12-05",166.21,167.2,163.87,164.98,499500.0],["2025-12-08",163.68,164.54,160.11,160.81,520600.0],["2025-12-09",160.55,164.15,160.5,160.67,684700.0],["2025-12-10",161.99,165.02,160.55,163.8,580100.0],["2025-12-11",163.65,164.6,161.17,161.66,569200.0],["2025-12-12",161.26,162.06,156.31,157.39,660600.0],["2025-12-15",159.86,160.91,157.01,160.58,581300.0],["2025-12-16",160.0,160.99,156.01,158.09,671000.0],["2025-12-17",156.81,161.08,156.56,156.92,571300.0],["2025-12-18",160.13,162.29,156.72,157.72,748700.0],["2025-12-19",158.32,163.0,158.32,162.38,1071600.0],["2025-12-22",162.19,167.74,161.73,165.58,513900.0],["2025-12-23",164.0,166.97,162.53,166.36,558300.0],["2025-12-24",166.67,166.67,164.5,165.66,232600.0],["2025-12-26",165.15,166.24,163.85,166.21,251000.0],["2025-12-29",165.04,167.65,161.41,165.73,367100.0],["2025-12-30",164.93,167.09,162.02,166.59,319400.0],["2025-12-31",166.41,167.09,163.47,163.86,450400.0],["2026-01-02",163.53,167.51,162.21,164.35,639900.0],["2026-01-05",164.53,170.65,164.53,169.44,568000.0],["2026-01-06",169.44,175.77,169.36,172.26,696800.0],["2026-01-07",172.66,175.0,167.86,169.05,911400.0],["2026-01-08",166.87,168.66,164.19,166.42,664000.0],["2026-01-09",167.49,169.56,164.29,166.82,396100.0],["2026-01-12",167.77,170.07,164.74,168.4,509000.0],["2026-01-13",170.04,172.51,160.57,167.31,999700.0],["2026-01-14",167.5,168.25,158.91,162.03,877900.0],["2026-01-15",162.06,165.03,158.8,161.69,747800.0],["2026-01-16",162.29,165.3,160.45,162.02,625000.0],["2026-01-20",159.54,165.6,157.29,163.33,476800.0],["2026-01-21",165.26,170.67,165.18,169.97,738300.0],["2026-01-22",170.81,174.87,166.4,167.93,547500.0],["2026-01-23",167.67,169.78,160.22,162.33,674100.0],["2026-01-26",163.41,166.78,161.76,163.34,496800.0],["2026-01-27",162.26,164.94,160.26,163.63,455100.0],["2026-01-28",161.36,162.98,157.77,160.05,438800.0],["2026-01-29",158.95,158.95,152.45,156.37,725800.0],["2026-01-30",156.32,157.44,148.84,149.37,889200.0],["2026-02-02",149.29,151.95,146.95,151.12,592200.0],["2026-02-03",152.4,160.88,145.01,150.23,1062800.0],["2026-02-04",151.08,152.46,145.9,146.11,827400.0],["2026-02-05",145.62,147.16,138.52,139.66,773100.0],["2026-02-06",142.08,145.59,139.8,142.18,865900.0],["2026-02-09",140.56,143.98,138.17,143.58,936200.0],["2026-02-10",144.4,146.36,141.39,143.06,693800.0],["2026-02-11",142.11,145.43,137.41,139.4,686400.0],["2026-02-12",138.88,140.45,130.4,132.63,1328900.0],["2026-02-13",133.97,140.75,133.39,136.44,767000.0],["2026-02-17",135.44,140.75,131.93,135.41,705700.0],["2026-02-18",137.21,139.14,134.75,138.11,644500.0],["2026-02-19",137.09,138.24,133.02,137.22,777000.0],["2026-02-20",135.26,140.5,135.26,135.68,753000.0],["2026-02-23",133.8,137.73,132.08,135.4,950700.0],["2026-02-24",122.28,139.44,120.0,134.67,2219400.0],["2026-02-25",134.88,137.38,128.19,132.14,1174300.0],["2026-02-26",132.39,135.18,131.05,133.65,611700.0],["2026-02-27",132.71,133.94,128.05,128.73,830700.0],["2026-03-02",126.27,128.24,123.8,124.97,861000.0],["2026-03-03",122.1,125.03,118.72,123.06,608400.0],["2026-03-04",123.86,127.03,123.37,125.84,666500.0],["2026-03-05",124.0,127.22,122.04,125.03,686500.0],["2026-03-06",123.33,123.52,118.21,119.99,734900.0],["2026-03-09",118.06,128.14,118.06,127.89,1118800.0],["2026-03-10",128.2,129.0,121.54,121.79,1155900.0],["2026-03-11",120.66,122.95,118.54,119.23,1099700.0],["2026-03-12",117.25,118.76,112.47,113.76,1417400.0],["2026-03-13",114.5,116.01,112.84,114.2,1115200.0],["2026-03-16",115.32,117.22,113.5,115.11,923800.0],["2026-03-17",117.14,122.62,116.9,119.27,1302900.0],["2026-03-18",117.48,118.91,116.21,117.59,809900.0],["2026-03-19",115.83,119.59,115.83,117.61,652400.0],["2026-03-20",116.89,117.8,113.63,113.88,938700.0],["2026-03-23",118.6,122.0,116.23,116.35,819900.0],["2026-03-24",114.79,117.74,113.66,116.3,403000.0],["2026-03-25",117.93,119.9,111.92,114.32,1479700.0],["2026-03-26",112.66,117.37,112.66,114.42,731100.0],["2026-03-27",113.31,114.41,109.66,110.12,826900.0],["2026-03-30",111.38,113.27,110.5,111.49,654500.0],["2026-03-31",112.32,118.03,112.32,117.82,1285800.0],["2026-04-01",118.54,120.9,117.83,118.32,1115100.0],["2026-04-02",114.2,121.72,114.2,117.78,797300.0],["2026-04-06",117.23,118.0,114.97,116.95,609900.0],["2026-04-07",116.97,117.11,113.7,115.29,654000.0],["2026-04-08",120.81,122.89,118.56,119.77,758400.0],["2026-04-09",118.41,121.0,115.45,119.78,609700.0],["2026-04-10",120.62,121.8,118.76,120.1,541100.0],["2026-04-13",119.42,122.97,118.74,122.59,758100.0],["2026-04-14",124.11,131.38,123.83,131.03,1223600.0],["2026-04-15",132.06,133.55,131.3,131.93,850400.0],["2026-04-16",131.81,132.05,125.84,127.09,703400.0],["2026-04-17",131.31,134.23,130.29,131.21,1122400.0],["2026-04-20",130.82,133.95,129.05,131.99,678500.0],["2026-04-21",133.04,141.46,131.3,132.7,1105800.0],["2026-04-22",134.08,134.94,123.89,124.4,1016400.0],["2026-04-23",121.18,122.05,109.5,114.06,2174700.0],["2026-04-24",115.15,118.32,111.45,117.6,1236200.0],["2026-04-27",117.56,119.47,116.97,118.29,907800.0],["2026-04-28",118.28,118.79,114.85,117.43,732000.0],["2026-04-29",116.33,117.65,110.58,113.11,863400.0],["2026-04-30",114.08,118.42,112.97,118.31,1822700.0],["2026-05-01",118.76,119.07,115.26,117.2,761600.0],["2026-05-04",116.05,120.18,116.05,118.21,1290800.0],["2026-05-05",121.24,128.31,120.62,125.61,2088800.0],["2026-05-06",129.32,131.53,125.21,125.76,1625400.0],["2026-05-07",127.05,127.69,123.84,126.43,935800.0],["2026-05-08",125.83,126.83,121.26,123.46,995200.0],["2026-05-11",124.18,124.72,115.6,115.91,1283800.0],["2026-05-12",116.29,119.01,113.26,113.6,1462700.0],["2026-05-13",113.67,115.4,106.92,107.03,1676500.0],["2026-05-14",107.03,107.75,100.99,103.38,2029200.0],["2026-05-15",104.46,107.75,102.55,102.87,2307300.0],["2026-05-18",103.7,106.38,102.48,104.2,1568400.0],["2026-05-19",105.0,110.1,103.5,108.52,2216900.0],["2026-05-20",109.0,111.88,103.63,111.74,1182500.0],["2026-05-21",110.9,114.83,109.38,113.37,1042700.0],["2026-05-22",113.5,116.0,112.37,115.06,722900.0],["2026-05-26",116.61,117.0,112.41,115.19,800000.0],["2026-05-27",115.15,118.2,112.0,113.17,1125500.0],["2026-05-28",113.17,126.68,113.04,122.73,1595800.0],["2026-05-29",122.82,125.6,121.81,123.95,925600.0],["2026-06-01",122.58,124.01,118.52,123.1,695100.0],["2026-06-02",122.18,122.41,119.21,121.13,769600.0],["2026-06-03",119.4,122.32,117.59,121.73,663400.0],["2026-06-04",121.8,128.46,121.73,126.55,1205200.0],["2026-06-05",125.95,128.36,121.69,122.31,693700.0],["2026-06-08",123.57,126.48,121.21,125.33,741300.0],["2026-06-09",127.49,132.25,127.42,130.13,1472800.0],["2026-06-10",128.57,135.07,126.84,130.76,1212400.0],["2026-06-11",130.93,133.95,129.77,133.33,647100.0],["2026-06-12",133.58,135.73,130.43,130.59,1338000.0],["2026-06-15",133.71,134.59,130.42,130.87,633200.0],["2026-06-16",131.32,134.11,129.7,131.69,612400.0],["2026-06-17",132.9,136.54,130.71,133.55,1352500.0],["2026-06-18",131.4,133.57,127.48,132.02,1236900.0],["2026-06-22",131.13,133.74,125.44,126.57,865900.0],["2026-06-23",128.16,130.73,124.85,126.37,856500.0],["2026-06-24",128.19,140.32,127.18,138.4,1421100.0],["2026-06-25",143.0,149.05,140.45,145.23,1963000.0],["2026-06-26",143.98,147.59,143.98,147.01,1966200.0],["2026-06-29",142.81,144.72,135.72,137.0,1802300.0],["2026-06-30",136.59,138.85,134.01,136.44,1106100.0],["2026-07-01",137.15,140.62,134.68,138.99,1161900.0],["2026-07-02",139.9,143.17,139.9,142.4,985800.0],["2026-07-06",140.48,142.24,137.11,141.46,666683.688989],["2026-07-07",144.58,144.58,137.61,139.83,617789.14094],["2026-07-08",137.67,138.8799,135.08,137.41,689024.043322],["2026-07-09",137.44,144.48,136.78,143.94,667210.269675],["2026-07-10",144.35,145.185,141.835,144.24,476012.39302],["2026-07-13",142.8,146.69,141.64,144.88,753304.330495],["2026-07-14",143.88,147.25,142.89,147.13,514655.594633],["2026-07-15",147.69,149.14,146.245,148.06,879683.23639],["2026-07-16",148.66,150.9,147.36,148.55,834833.63633],["2026-07-17",147.11,149.06,143.88,147.25,912389.75851],["2026-07-20",147.35,149.38,144.355,145.49,887483.934543],["2026-07-21",131.95,138.07,129,136.99,2144263.653778],["2026-07-22",131.76,142.48,131.1725,140.09,2702830.813385],["2026-07-23",144.23,148.37,132.28,137.6,2793132.048956],["2026-07-24",138.13,138.13,131.82,131.96,1359901.058108],["2026-07-27",131.87,133.355,130.03,131.06,1456600.745366],["2026-07-28",139.7,154,137.35,145.34,2508005.849597],["2026-07-29",144.24,149.73,140.265,141.23,1514043.749189],["2026-07-30",143.67,144.18,139.98,143.6,1042684.403859],["2026-07-31",143.81,145,139.3975,141.01,875259.392585]]}