{"t":"AZO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-04-02",6.875,7.375,6.5625,7.3438,9147200.0],["1991-04-03",7.2812,7.3438,6.875,7.3125,3403200.0],["1991-04-04",7.2812,7.2812,7.0938,7.2188,831200.0],["1991-04-05",7.125,7.1875,7.0938,7.125,457200.0],["1991-04-08",7.0625,7.1875,6.875,7.125,608800.0],["1991-04-09",7.125,7.25,7.125,7.1875,472400.0],["1991-04-10",7.125,7.5,7.125,7.5,781600.0],["1991-04-11",7.75,8.2812,7.75,8.0625,1339200.0],["1991-04-12",8.125,8.25,8.0625,8.1562,468800.0],["1991-04-15",8.2188,8.2188,7.9375,8.0,352800.0],["1991-04-16",7.9688,8.1562,7.7812,8.0938,266400.0],["1991-04-17",8.125,8.125,7.9062,7.9375,246400.0],["1991-04-18",7.9688,8.0625,7.875,8.0,298800.0],["1991-04-19",7.9375,8.0625,7.9375,8.0312,204800.0],["1991-04-22",8.0,8.0625,7.5938,7.5938,388000.0],["1991-04-23",7.7188,7.8438,7.6562,7.8125,256400.0],["1991-04-24",7.8438,8.0625,7.8438,8.0312,254000.0],["1991-04-25",8.0938,8.125,8.0625,8.0625,82400.0],["1991-04-26",8.0312,8.0625,7.875,8.0,106800.0],["1991-04-29",8.1875,8.25,8.125,8.1875,306400.0],["1991-04-30",8.125,8.125,7.75,8.0625,187600.0],["1991-05-01",8.125,8.1875,8.0625,8.1875,196400.0],["1991-05-02",8.125,8.2812,8.125,8.25,155200.0],["1991-05-03",8.25,8.2812,8.125,8.25,85600.0],["1991-05-06",8.1875,8.2188,8.0312,8.1562,55200.0],["1991-05-07",8.2188,8.2188,8.0312,8.0312,138400.0],["1991-05-08",8.0,8.0,7.9688,8.0,102400.0],["1991-05-09",8.0,8.0938,7.9688,8.0625,124400.0],["1991-05-10",8.0312,8.0312,7.9375,7.9375,61600.0],["1991-05-13",7.9062,7.9375,7.7812,7.7812,85600.0],["1991-05-14",7.8125,7.8125,7.4375,7.5,296000.0],["1991-05-15",7.5,7.8125,7.4688,7.6562,165600.0],["1991-05-16",7.6875,7.75,7.625,7.75,116000.0],["1991-05-17",7.6875,7.6875,7.3125,7.4688,864000.0],["1991-05-20",7.5,7.75,7.4688,7.6875,174800.0],["1991-05-21",7.9062,7.9688,7.7188,7.75,235200.0],["1991-05-22",7.7812,7.875,7.75,7.875,53600.0],["1991-05-23",7.875,7.875,7.6875,7.7188,24000.0],["1991-05-24",7.75,7.8438,7.7188,7.8125,62400.0],["1991-05-28",7.75,7.7812,7.625,7.75,46400.0],["1991-05-29",7.7812,7.7812,7.625,7.625,183600.0],["1991-05-30",7.625,7.625,7.4375,7.5625,306400.0],["1991-05-31",7.5625,7.5625,7.4688,7.5312,36800.0],["1991-06-03",7.5,7.6875,7.5,7.6875,257200.0],["1991-06-04",7.7188,7.8438,7.6562,7.8438,110800.0],["1991-06-05",7.8438,8.1562,7.8438,8.1562,266800.0],["1991-06-06",8.125,8.25,8.125,8.1562,105200.0],["1991-06-07",8.1562,8.25,8.125,8.1875,309200.0],["1991-06-10",8.1875,8.3438,8.1875,8.3438,103200.0],["1991-06-11",8.4062,8.4375,8.3125,8.4062,197600.0],["1991-06-12",8.4062,8.4375,8.0312,8.0312,236400.0],["1991-06-13",8.0312,8.0312,7.9062,7.9375,84800.0],["1991-06-14",8.0,8.4688,8.0,8.375,298800.0],["1991-06-17",8.375,8.6875,8.375,8.6562,348800.0],["1991-06-18",8.625,8.6875,8.5938,8.6562,74800.0],["1991-06-19",8.6562,8.6562,8.375,8.375,102400.0],["1991-06-20",8.3125,8.3125,8.2188,8.25,51200.0],["1991-06-21",8.3125,8.375,8.2812,8.3125,192800.0],["1991-06-24",8.25,8.3125,8.0938,8.1562,128800.0],["1991-06-25",8.0625,8.0625,7.9062,7.9688,137600.0],["1991-06-26",7.9062,7.9688,7.8125,7.9688,235600.0],["1991-06-27",8.0312,8.375,8.0312,8.375,186800.0],["1991-06-28",8.375,8.5,8.375,8.4688,222000.0],["1991-07-01",8.6562,9.0625,8.625,9.0625,421600.0],["1991-07-02",9.0312,9.4062,8.9688,9.2812,459200.0],["1991-07-03",9.2188,9.3125,9.125,9.2812,243600.0],["1991-07-05",9.3125,9.6562,9.3125,9.625,248800.0],["1991-07-08",9.625,9.9375,9.5625,9.9062,470800.0],["1991-07-09",9.9688,10.25,9.9375,10.1875,320000.0],["1991-07-10",10.1875,10.25,10.0,10.0625,481600.0],["1991-07-11",10.0625,10.0625,9.4688,9.625,404000.0],["1991-07-12",9.625,9.6875,9.5312,9.625,398000.0],["1991-07-15",9.625,10.0,9.625,10.0,216800.0],["1991-07-16",10.0,10.0,9.9375,9.9375,145600.0],["1991-07-17",9.9062,10.0,9.9062,9.9688,200400.0],["1991-07-18",10.0,10.125,9.9688,10.0938,104800.0],["1991-07-19",10.0625,10.0625,9.9375,10.0,172000.0],["1991-07-22",10.0,10.0,9.75,9.75,195600.0],["1991-07-23",9.75,9.75,9.7188,9.75,117600.0],["1991-07-24",9.6875,9.7188,9.625,9.6562,88400.0],["1991-07-25",9.5625,9.8125,9.5625,9.75,111600.0],["1991-07-26",9.8125,9.8125,9.6875,9.7188,182400.0],["1991-07-29",9.7188,9.7188,9.6875,9.7188,193600.0],["1991-07-30",9.7188,9.75,9.6562,9.75,238400.0],["1991-07-31",9.6875,9.6875,9.3438,9.4375,361600.0],["1991-08-01",9.4375,9.4688,9.3438,9.4375,310000.0],["1991-08-02",9.4375,9.5938,9.375,9.5625,150800.0],["1991-08-05",9.5625,9.5625,9.5,9.5625,196400.0],["1991-08-06",9.5,9.5938,9.4375,9.5625,62800.0],["1991-08-07",9.5625,9.7188,9.5625,9.7188,129200.0],["1991-08-08",9.75,9.8438,9.6875,9.8125,222000.0],["1991-08-09",9.8125,9.8125,9.6875,9.8125,157200.0],["1991-08-12",9.8125,9.8125,9.75,9.7812,32800.0],["1991-08-13",9.8125,9.875,9.7812,9.8438,138000.0],["1991-08-14",9.9062,9.9375,9.8125,9.8438,63200.0],["1991-08-15",9.7812,9.7812,9.625,9.6562,122400.0],["1991-08-16",9.625,9.6562,9.4375,9.4688,148400.0],["1991-08-19",9.3438,9.3438,9.0,9.125,206800.0],["1991-08-20",9.1875,9.3125,9.125,9.2188,129200.0],["1991-08-21",9.375,9.5625,9.375,9.5625,338000.0],["1991-08-22",9.5625,9.9688,9.5625,9.9375,238000.0],["1991-08-23",9.9375,10.0938,9.875,10.0,244000.0],["1991-08-26",9.9062,10.0,9.875,10.0,138000.0],["1991-08-27",9.9688,9.9688,9.8438,9.9062,107600.0],["1991-08-28",9.9375,10.25,9.9375,10.2188,211200.0],["1991-08-29",10.25,10.375,10.0625,10.125,140400.0],["1991-08-30",10.0625,10.2188,10.0625,10.1875,202400.0],["1991-09-03",10.25,10.25,10.1875,10.1875,40400.0],["1991-09-04",10.125,10.125,9.625,9.9375,422800.0],["1991-09-05",9.9062,9.9062,9.8438,9.8438,63200.0],["1991-09-06",9.8125,9.8438,9.75,9.75,62800.0],["1991-09-09",9.6875,9.7188,9.625,9.7188,54000.0],["1991-09-10",9.75,9.75,9.5938,9.7188,41600.0],["1991-09-11",9.7188,10.0,9.7188,10.0,203200.0],["1991-09-12",10.0,10.2188,9.9688,10.0312,70800.0],["1991-09-13",10.0312,10.0938,10.0,10.0,292400.0],["1991-09-16",10.0625,10.3125,10.0625,10.25,77600.0],["1991-09-17",10.25,10.5312,10.25,10.5312,157200.0],["1991-09-18",10.4688,10.5625,10.4688,10.4688,170000.0],["1991-09-19",10.5,11.0625,10.5,11.0,234000.0],["1991-09-20",11.0938,11.5625,11.0938,11.5625,300400.0],["1991-09-23",11.75,11.9375,11.4688,11.8125,222800.0],["1991-09-24",11.8438,12.0625,11.5938,11.625,280000.0],["1991-09-25",11.625,11.625,11.3125,11.3125,262000.0],["1991-09-26",11.25,11.3125,11.1875,11.1875,70800.0],["1991-09-27",11.1875,11.1875,11.0938,11.0938,82400.0],["1991-09-30",11.125,11.1875,11.125,11.1562,119600.0],["1991-10-01",11.0625,11.5,10.9375,11.5,304800.0],["1991-10-02",11.625,11.6562,11.5,11.625,107600.0],["1991-10-03",11.5625,11.5625,11.2188,11.2188,80000.0],["1991-10-04",11.2188,11.2188,11.125,11.1562,3230400.0],["1991-10-07",11.1562,11.1562,10.9375,11.0,462000.0],["1991-10-08",10.9375,11.1875,10.875,11.1562,294000.0],["1991-10-09",11.125,11.1875,10.9688,11.0,454000.0],["1991-10-10",11.0,11.0,10.75,10.7812,412800.0],["1991-10-11",10.8125,10.9375,10.8125,10.9062,183600.0],["1991-10-14",10.9688,11.3125,10.9375,11.2812,438800.0],["1991-10-15",11.2812,11.3125,11.1875,11.2812,222400.0],["1991-10-16",11.2812,11.5938,11.25,11.4375,328800.0],["1991-10-17",11.4375,11.5625,11.375,11.4062,229200.0],["1991-10-18",11.4062,11.5625,11.4062,11.5312,44800.0],["1991-10-21",11.5312,11.625,11.4375,11.5,150000.0],["1991-10-22",11.5,11.5625,11.5,11.5625,176800.0],["1991-10-23",11.5312,11.5938,11.5,11.5938,112800.0],["1991-10-24",11.5312,11.5312,11.1875,11.25,299200.0],["1991-10-25",11.3125,11.3125,10.9375,11.0625,88400.0],["1991-10-28",11.0625,11.3125,11.0,11.2188,94800.0],["1991-10-29",11.2188,11.6875,11.2188,11.6875,146800.0],["1991-10-30",11.75,11.9688,11.75,11.7812,382400.0],["1991-10-31",11.875,11.9688,11.875,11.9375,203200.0],["1991-11-01",11.875,12.0,11.875,11.9375,59200.0],["1991-11-04",11.875,11.9375,11.6562,11.9375,181600.0],["1991-11-05",12.0,12.1875,11.875,11.875,118000.0],["1991-11-06",11.875,12.125,11.875,12.0,96800.0],["1991-11-07",12.0,12.6562,12.0,12.5312,182400.0],["1991-11-08",12.5625,12.75,12.5625,12.7188,248400.0],["1991-11-11",12.6562,13.1875,12.5625,13.1875,226400.0],["1991-11-12",13.375,13.9375,13.375,13.7188,690400.0],["1991-11-13",13.6562,13.8438,13.625,13.8438,175600.0],["1991-11-14",13.8438,13.9375,13.25,13.5625,472800.0],["1991-11-15",13.4688,13.6875,13.375,13.4062,434400.0],["1991-11-18",13.0312,13.0312,12.125,12.6875,384800.0],["1991-11-19",12.75,12.75,12.4062,12.4375,138400.0],["1991-11-20",12.5,12.5312,12.3125,12.4688,103600.0],["1991-11-21",12.5,12.8125,12.5,12.75,232000.0],["1991-11-22",12.8125,13.2188,12.8125,13.1562,319200.0],["1991-11-25",13.2188,13.3438,13.0625,13.0625,186800.0],["1991-11-26",13.0625,13.0625,12.9375,12.9375,76000.0],["1991-11-27",12.9688,12.9688,12.75,12.75,105200.0],["1991-11-29",12.8125,12.8125,12.6875,12.8125,56000.0],["1991-12-02",12.8125,13.0938,12.6875,13.0938,162000.0],["1991-12-03",13.0938,13.0938,13.0,13.0312,161200.0],["1991-12-04",13.0,13.2188,12.9062,13.1875,228400.0],["1991-12-05",13.125,13.75,13.125,13.75,138000.0],["1991-12-06",13.8125,14.6875,13.8125,14.2812,341200.0],["1991-12-09",14.3125,14.3125,13.9375,14.0312,286000.0],["1991-12-10",14.0938,14.0938,13.9688,13.9688,428800.0],["1991-12-11",13.9688,13.9688,13.5625,13.6875,152400.0],["1991-12-12",13.6875,13.7188,13.5,13.7188,313600.0],["1991-12-13",13.75,14.0,13.75,14.0,907600.0],["1991-12-16",14.0625,14.75,14.0625,14.75,661600.0],["1991-12-17",14.6875,14.875,14.625,14.7188,360000.0],["1991-12-18",14.75,14.75,14.625,14.75,174800.0],["1991-12-19",14.7188,14.7188,14.5,14.5312,194400.0],["1991-12-20",14.5938,14.6562,14.5,14.5,65600.0],["1991-12-23",14.625,14.9688,14.625,14.9375,889600.0],["1991-12-24",15.0,15.0312,14.9375,14.9688,317200.0],["1991-12-26",15.0,15.4688,15.0,15.3438,201200.0],["1991-12-27",15.375,15.875,15.3125,15.75,420800.0],["1991-12-30",15.9375,16.3125,15.875,16.1875,250800.0],["1991-12-31",16.25,16.9688,16.25,16.7812,690800.0],["1992-01-02",16.7188,16.7812,16.25,16.7812,305600.0],["1992-01-03",16.8125,16.8125,16.625,16.7812,497200.0],["1992-01-06",16.75,17.0312,16.75,17.0,175200.0],["1992-01-07",17.0625,17.1875,17.0,17.1562,116800.0],["1992-01-08",17.1562,17.1875,17.0312,17.0625,366400.0],["1992-01-09",17.0625,17.0625,16.9375,17.0625,135600.0],["1992-01-10",17.0625,17.375,17.0625,17.25,404800.0],["1992-01-13",17.5625,17.625,17.4375,17.5,588000.0],["1992-01-14",17.5,17.5,17.3125,17.4375,325200.0],["1992-01-15",17.4688,17.5,17.4062,17.4688,328400.0],["1992-01-16",17.5,17.5,16.5,16.75,437600.0],["1992-01-17",16.75,16.75,16.1875,16.375,282400.0],["1992-01-20",16.4375,16.4375,15.9062,15.9688,303600.0],["1992-01-21",15.9062,15.9062,15.125,15.4062,542400.0],["1992-01-22",15.4062,15.5625,14.7812,15.5625,507200.0],["1992-01-23",15.625,16.375,15.625,15.8125,806800.0],["1992-01-24",15.875,16.125,15.875,16.0625,352000.0],["1992-01-27",16.1562,16.2188,16.0312,16.0625,205600.0],["1992-01-28",16.0625,16.4688,16.0625,16.4375,216000.0],["1992-01-29",16.4375,16.9688,16.125,16.125,464000.0],["1992-01-30",16.25,16.5,16.2188,16.5,216400.0],["1992-01-31",16.6875,17.1875,16.6875,17.0625,616800.0],["1992-02-03",17.5,18.0625,17.5,17.8125,666400.0],["1992-02-04",17.875,18.75,17.875,18.75,647800.0],["1992-02-05",18.875,20.1875,18.5625,20.0,798200.0],["1992-02-06",20.0625,21.0,20.0,20.4375,688800.0],["1992-02-07",20.375,20.5,19.375,20.0,421800.0],["1992-02-10",19.9375,19.9375,19.625,19.9375,217200.0],["1992-02-11",19.9375,20.3125,19.875,20.0,180400.0],["1992-02-12",19.75,19.75,18.75,19.1875,465600.0],["1992-02-13",19.0,19.125,18.75,18.75,238200.0],["1992-02-14",18.8125,18.9375,18.5625,18.9375,139000.0],["1992-02-18",18.75,18.875,17.8125,18.0,237800.0],["1992-02-19",17.75,18.1875,17.0625,18.1875,362400.0],["1992-02-20",18.4375,19.1875,18.4375,18.8125,193600.0],["1992-02-21",18.875,19.5,18.875,19.5,268400.0],["1992-02-24",19.4375,19.4375,19.0625,19.1875,197800.0],["1992-02-25",19.1875,19.1875,18.375,18.4375,197000.0],["1992-02-26",18.6875,19.25,18.6875,19.1875,270600.0],["1992-02-27",19.0625,19.9375,19.0625,19.9375,328400.0],["1992-02-28",19.9375,20.0,19.1875,19.3125,251600.0],["1992-03-02",19.3125,19.4375,19.1875,19.4375,102800.0],["1992-03-03",19.5,19.5625,19.0625,19.3125,101400.0],["1992-03-04",19.3125,19.3125,18.625,18.6875,94600.0],["1992-03-05",18.625,18.625,18.0,18.375,120800.0],["1992-03-06",18.25,18.375,18.0625,18.1875,53000.0],["1992-03-09",18.125,18.3125,17.875,17.875,91600.0],["1992-03-10",18.0625,18.4375,17.625,17.625,219400.0],["1992-03-11",17.5,17.5625,17.5,17.5,2896400.0],["1992-03-12",17.5,17.9375,17.5,17.8125,611800.0],["1992-03-13",18.0,18.1875,18.0,18.0625,711800.0],["1992-03-16",18.125,18.125,17.875,18.0,386400.0],["1992-03-17",18.0,18.375,17.9375,18.1875,369600.0],["1992-03-18",18.5,18.875,18.4375,18.75,252600.0],["1992-03-19",19.0,19.0,18.75,18.75,82800.0],["1992-03-20",18.875,19.0,18.6875,19.0,222000.0],["1992-03-23",19.125,19.5,19.0625,19.375,138200.0],["1992-03-24",19.375,19.4375,19.125,19.25,107800.0],["1992-03-25",19.25,19.6875,19.25,19.5625,187200.0],["1992-03-26",19.5625,19.75,19.3125,19.375,72600.0],["1992-03-27",19.4375,20.0625,19.4375,19.6875,227600.0],["1992-03-30",19.75,19.8125,19.125,19.1875,196000.0],["1992-03-31",19.25,19.25,18.375,18.4375,96400.0],["1992-04-01",18.3125,18.3125,17.5625,17.6875,235800.0],["1992-04-02",17.5625,17.75,17.5625,17.625,157600.0],["1992-04-03",17.5625,17.625,17.125,17.3125,141800.0],["1992-04-06",17.3125,18.25,17.3125,18.0,115400.0],["1992-04-07",18.125,18.3125,17.8125,17.875,190800.0],["1992-04-08",17.8125,17.8125,17.125,17.625,224400.0],["1992-04-09",17.5,18.0625,17.3125,18.0625,138400.0],["1992-04-10",18.25,18.4375,17.875,17.9375,145600.0],["1992-04-13",17.9375,18.375,17.9375,18.3125,118600.0],["1992-04-14",18.4375,19.0,18.25,18.9375,167400.0],["1992-04-15",19.0625,19.1875,18.8125,18.875,134200.0],["1992-04-16",18.75,18.75,18.3125,18.5,51200.0],["1992-04-20",18.5,18.5,17.5625,17.75,122600.0],["1992-04-21",17.5625,17.5625,17.125,17.4375,272400.0],["1992-04-22",17.5625,18.1875,17.5625,17.9375,351400.0],["1992-04-23",17.8125,17.875,17.375,17.4375,214600.0],["1992-04-24",17.5625,17.5625,17.375,17.4375,75400.0],["1992-04-27",17.3125,17.3125,17.0625,17.125,153200.0],["1992-04-28",17.125,17.125,16.125,16.4375,578600.0],["1992-04-29",16.375,17.125,16.375,17.0625,317200.0],["1992-04-30",17.1875,17.9375,17.125,17.9375,348600.0],["1992-05-01",18.0,18.0625,17.875,18.0,114000.0],["1992-05-04",18.0625,18.625,18.0625,18.625,130600.0],["1992-05-05",18.75,18.8125,18.1875,18.3125,57000.0],["1992-05-06",18.25,18.8125,18.125,18.625,114200.0],["1992-05-07",18.5625,18.875,18.5625,18.5625,101800.0],["1992-05-08",18.5625,18.5625,18.125,18.3125,53200.0],["1992-05-11",18.1875,18.25,17.875,18.1875,390200.0],["1992-05-12",18.125,18.125,17.5625,17.5625,140400.0],["1992-05-13",17.5,17.5,17.375,17.375,66400.0],["1992-05-14",17.4375,17.4375,17.0,17.0,122000.0],["1992-05-15",16.9375,17.5,16.875,17.4375,161600.0],["1992-05-18",17.6875,18.1875,17.625,17.75,163400.0],["1992-05-19",17.625,17.8125,17.5,17.8125,59400.0],["1992-05-20",17.6875,17.6875,17.3125,17.3125,59400.0],["1992-05-21",17.375,17.375,17.0,17.1875,57200.0],["1992-05-22",17.25,17.3125,17.125,17.25,29600.0],["1992-05-26",17.625,17.75,17.375,17.5625,146400.0],["1992-05-27",17.5625,17.625,16.9375,17.0625,359400.0],["1992-05-28",17.125,17.125,16.625,16.875,259200.0],["1992-05-29",16.875,17.75,16.875,17.5625,441800.0],["1992-06-01",17.3125,17.4375,17.0625,17.4375,180000.0],["1992-06-02",17.5625,17.5625,17.3125,17.375,204000.0],["1992-06-03",17.4375,17.4375,17.3125,17.375,52000.0],["1992-06-04",17.25,17.25,16.4375,16.625,509200.0],["1992-06-05",16.5,16.75,16.3125,16.3125,247800.0],["1992-06-08",16.25,16.375,15.4375,15.4375,386800.0],["1992-06-09",15.5,15.625,14.1875,14.4375,1784800.0],["1992-06-10",14.4375,14.4375,14.1875,14.3125,670200.0],["1992-06-11",14.375,14.5625,14.0,14.4375,496400.0],["1992-06-12",14.8125,15.3125,14.5,14.9375,354800.0],["1992-06-15",14.9375,15.3125,14.875,15.25,192400.0],["1992-06-16",15.25,15.3125,14.875,14.875,107800.0],["1992-06-17",14.9375,14.9375,14.25,14.25,173600.0],["1992-06-18",14.25,14.25,13.0,13.5,719400.0],["1992-06-19",13.5,13.6875,13.1875,13.375,139000.0],["1992-06-22",13.3125,13.3125,12.5625,12.875,394400.0],["1992-06-23",13.0625,13.625,13.0625,13.375,368800.0],["1992-06-24",13.5625,13.6875,13.1875,13.5,204000.0],["1992-06-25",13.625,13.9375,13.625,13.9375,318400.0],["1992-06-26",13.9375,14.3125,13.9375,14.125,121600.0],["1992-06-29",14.125,14.5,13.875,14.4375,399600.0],["1992-06-30",14.375,14.375,13.75,14.0,181000.0],["1992-07-01",14.25,15.0625,14.25,14.6875,392600.0],["1992-07-02",14.625,14.625,14.0,14.0625,229800.0],["1992-07-06",14.0,14.0,13.75,13.9375,124200.0],["1992-07-07",13.9375,14.125,13.875,14.0625,336800.0],["1992-07-08",14.0625,14.0625,13.625,13.8125,408800.0],["1992-07-09",13.875,14.0,13.8125,13.9375,265800.0],["1992-07-10",13.9375,14.3125,13.9375,14.0,292800.0],["1992-07-13",14.25,14.375,14.125,14.3125,368200.0],["1992-07-14",14.375,14.375,14.125,14.1875,422400.0],["1992-07-15",14.25,14.3125,14.0,14.125,285400.0],["1992-07-16",14.0625,14.25,14.0625,14.25,75800.0],["1992-07-17",14.3125,14.3125,14.125,14.25,272800.0],["1992-07-20",14.25,14.3125,14.0,14.0625,95200.0],["1992-07-21",14.125,14.4375,13.875,14.3125,217000.0],["1992-07-22",14.375,14.4375,13.75,13.75,147400.0],["1992-07-23",13.6875,14.8125,13.6875,14.75,235000.0],["1992-07-24",14.625,14.8125,14.5,14.75,86200.0],["1992-07-27",14.6875,16.125,14.625,15.875,272600.0],["1992-07-28",16.0,16.0625,15.75,15.875,441600.0],["1992-07-29",15.875,16.1875,15.875,15.9375,319400.0],["1992-07-30",16.0,16.0,15.625,15.6875,132400.0],["1992-07-31",15.625,15.6875,15.3125,15.5,65200.0],["1992-08-03",15.5625,15.8125,15.4375,15.75,170000.0],["1992-08-04",15.75,15.8125,15.625,15.625,164800.0],["1992-08-05",15.625,15.625,15.4375,15.4375,105000.0],["1992-08-06",15.4375,15.4375,15.25,15.25,85400.0],["1992-08-07",15.3125,15.375,14.4375,14.4375,192400.0],["1992-08-10",14.5,14.625,14.5,14.5,67200.0],["1992-08-11",14.5,15.0,14.5,15.0,92400.0],["1992-08-12",15.0,15.3125,15.0,15.25,158200.0],["1992-08-13",15.4375,15.6875,15.3125,15.625,171000.0],["1992-08-14",15.625,16.0625,15.5625,16.0,146800.0],["1992-08-17",16.0,16.125,15.875,16.0625,145400.0],["1992-08-18",16.0625,16.1875,15.875,16.1875,90400.0],["1992-08-19",16.1875,16.375,16.125,16.3125,158000.0],["1992-08-20",16.25,16.3125,15.9375,16.0,162600.0],["1992-08-21",16.0,16.0625,15.75,15.75,184800.0],["1992-08-24",15.75,15.875,15.6875,15.8125,150600.0],["1992-08-25",15.8125,15.8125,15.625,15.625,119200.0],["1992-08-26",15.6875,15.6875,15.625,15.625,117200.0],["1992-08-27",15.5625,15.5625,14.9375,15.0,327400.0],["1992-08-28",15.0,15.0,14.625,14.625,84000.0],["1992-08-31",14.625,14.8125,14.3125,14.5,177200.0],["1992-09-01",14.375,14.4375,14.125,14.3125,202800.0],["1992-09-02",14.3125,14.625,14.3125,14.625,261800.0],["1992-09-03",14.625,15.4375,14.5625,15.125,403800.0],["1992-09-04",15.125,15.3125,15.0,15.1875,78000.0],["1992-09-08",15.1875,15.25,14.75,14.8125,804200.0],["1992-09-09",14.8125,14.875,14.5,14.6875,95200.0],["1992-09-10",14.75,15.0625,14.6875,15.0625,216400.0],["1992-09-11",14.9375,15.0,14.875,15.0,42800.0],["1992-09-14",15.125,16.125,15.125,16.0625,564400.0],["1992-09-15",16.0,16.625,15.9375,16.5,262800.0],["1992-09-16",16.3125,16.9375,16.1875,16.4375,491800.0],["1992-09-17",16.5,16.625,16.125,16.25,167000.0],["1992-09-18",16.25,16.5,16.125,16.5,310200.0],["1992-09-21",16.4375,16.4375,16.375,16.375,46600.0],["1992-09-22",16.4375,16.5625,16.375,16.5,163800.0],["1992-09-23",16.5625,17.0625,16.4375,16.6875,373600.0],["1992-09-24",16.75,17.1875,16.6875,17.0,596000.0],["1992-09-25",17.0,17.125,16.6875,16.8125,247400.0],["1992-09-28",16.625,16.75,16.5,16.625,101600.0],["1992-09-29",16.625,16.6875,16.5,16.625,77800.0],["1992-09-30",16.625,16.75,16.5625,16.6875,213400.0],["1992-10-01",16.6875,16.6875,16.25,16.4375,237000.0],["1992-10-02",16.5,16.625,16.375,16.5,275800.0],["1992-10-05",16.4375,16.4375,15.75,16.0625,209600.0],["1992-10-06",15.9375,15.9375,15.6875,15.6875,219000.0],["1992-10-07",15.6875,15.875,15.5625,15.6875,194600.0],["1992-10-08",15.6875,15.875,15.6875,15.6875,143200.0],["1992-10-09",15.6875,15.75,15.625,15.75,57600.0],["1992-10-12",15.625,16.4375,15.625,16.375,95800.0],["1992-10-13",16.375,16.375,16.25,16.375,315200.0],["1992-10-14",16.375,16.375,16.125,16.1875,84600.0],["1992-10-15",16.25,16.25,16.0,16.125,208800.0],["1992-10-16",16.125,16.1875,16.0625,16.1875,104400.0],["1992-10-19",16.125,16.3125,16.125,16.1875,290600.0],["1992-10-20",16.25,16.375,16.25,16.375,155200.0],["1992-10-21",16.375,16.375,16.3125,16.375,63800.0],["1992-10-22",16.3125,16.375,16.3125,16.3125,77800.0],["1992-10-23",16.3125,16.4375,16.1875,16.1875,72600.0],["1992-10-26",16.1875,16.375,16.0625,16.3125,72000.0],["1992-10-27",16.375,17.125,16.375,16.9375,161200.0],["1992-10-28",16.875,17.0,16.625,16.75,112200.0],["1992-10-29",16.75,16.75,16.625,16.6875,84800.0],["1992-10-30",16.6875,16.75,16.375,16.5,218800.0],["1992-11-02",16.5,16.5,16.25,16.375,72600.0],["1992-11-03",16.375,16.375,16.3125,16.375,42200.0],["1992-11-04",16.375,16.375,16.125,16.1875,43600.0],["1992-11-05",16.25,16.375,16.0,16.375,277200.0],["1992-11-06",16.375,17.25,16.375,17.1875,672200.0],["1992-11-09",17.25,17.6875,17.25,17.375,432800.0],["1992-11-10",17.4375,17.625,17.125,17.5,222000.0],["1992-11-11",17.5,18.125,17.375,18.125,220400.0],["1992-11-12",18.125,18.1875,17.8125,17.8125,87400.0],["1992-11-13",17.8125,18.375,17.75,18.3125,104600.0],["1992-11-16",18.375,18.5625,18.125,18.3125,116600.0],["1992-11-17",18.25,18.375,18.0,18.25,118600.0],["1992-11-18",18.25,18.8125,18.125,18.625,182400.0],["1992-11-19",18.5,18.625,18.25,18.5,153000.0],["1992-11-20",18.375,18.4375,18.1875,18.4375,108800.0],["1992-11-23",18.4375,18.4375,18.3125,18.375,28600.0],["1992-11-24",18.0625,18.5,18.0,18.3125,166800.0],["1992-11-25",18.4375,18.75,18.375,18.5,130600.0],["1992-11-27",18.625,18.75,18.5625,18.6875,136400.0],["1992-11-30",18.8125,19.375,18.8125,19.375,185800.0],["1992-12-01",19.375,19.5,19.25,19.4375,261000.0],["1992-12-02",19.375,20.0,19.3125,19.75,260800.0],["1992-12-03",19.6875,20.0,19.625,20.0,160000.0],["1992-12-04",20.0,20.0,19.8125,20.0,190000.0],["1992-12-07",20.0,20.125,19.5625,19.875,173400.0],["1992-12-08",19.875,20.125,19.6875,19.75,221600.0],["1992-12-09",19.625,19.625,19.0,19.25,197000.0],["1992-12-10",19.125,19.125,18.875,19.0,263800.0],["1992-12-11",19.0,19.1875,18.875,19.0625,64800.0],["1992-12-14",18.875,18.9375,18.75,18.75,119800.0],["1992-12-15",18.8125,18.9375,18.75,18.9375,150600.0],["1992-12-16",18.9375,19.0,18.75,18.75,182800.0],["1992-12-17",18.8125,19.0,18.8125,19.0,106000.0],["1992-12-18",19.0,19.0,18.75,18.875,114600.0],["1992-12-21",18.9375,19.0,18.8125,18.875,191000.0],["1992-12-22",18.875,19.125,18.75,19.125,350400.0],["1992-12-23",19.125,19.4375,19.0625,19.375,314600.0],["1992-12-24",19.3125,19.6875,19.3125,19.5625,63000.0],["1992-12-28",19.625,19.625,19.3125,19.4375,21000.0],["1992-12-29",19.3125,19.3125,19.0,19.0625,637800.0],["1992-12-30",19.0,19.6875,18.8125,19.625,192200.0],["1992-12-31",19.6875,19.8125,19.625,19.625,83000.0],["1993-01-04",19.375,19.375,19.0625,19.3125,105200.0],["1993-01-05",19.375,19.375,19.0,19.375,143400.0],["1993-01-06",19.5,19.75,19.375,19.625,91600.0],["1993-01-07",19.5,19.75,19.5,19.625,270800.0],["1993-01-08",19.625,19.625,18.75,19.0,351600.0],["1993-01-11",19.125,19.4375,19.0,19.4375,149600.0],["1993-01-12",19.3125,19.4375,19.25,19.375,97400.0],["1993-01-13",19.125,19.4375,19.0,19.25,140600.0],["1993-01-14",19.1875,19.25,19.0625,19.25,102600.0],["1993-01-15",19.0625,19.1875,18.9375,19.0,97200.0],["1993-01-18",19.0,19.0,18.8125,18.9375,66600.0],["1993-01-19",18.8125,19.0,18.5,18.9375,104800.0],["1993-01-20",18.8125,18.8125,18.4375,18.5,202200.0],["1993-01-21",18.375,18.375,17.625,17.75,338400.0],["1993-01-22",17.875,18.125,17.6875,17.875,683600.0],["1993-01-25",17.375,18.0,17.3125,17.9375,427000.0],["1993-01-26",18.4375,18.4375,18.125,18.25,217400.0],["1993-01-27",18.375,18.4375,18.1875,18.25,125800.0],["1993-01-28",18.25,18.25,18.0,18.125,86400.0],["1993-01-29",18.125,18.125,17.5,17.5625,112000.0],["1993-02-01",17.6875,17.75,17.125,17.125,346200.0],["1993-02-02",17.125,17.25,16.875,17.1875,283800.0],["1993-02-03",17.25,18.125,17.1875,17.875,729200.0],["1993-02-04",18.0,18.3125,18.0,18.125,633600.0],["1993-02-05",18.25,18.25,18.0625,18.0625,509800.0],["1993-02-08",18.0,18.0,17.5,17.625,107400.0],["1993-02-09",17.625,18.0,17.5,17.9375,200200.0],["1993-02-10",17.875,18.3125,17.875,18.3125,166000.0],["1993-02-11",18.375,18.4375,18.25,18.4375,191400.0],["1993-02-12",18.4375,18.5,18.125,18.1875,52200.0],["1993-02-16",18.0625,18.125,17.5625,17.6875,180600.0],["1993-02-17",17.5625,17.8125,17.375,17.75,147000.0],["1993-02-18",17.875,18.1875,17.875,17.9375,241000.0],["1993-02-19",17.9375,18.5,17.9375,18.3125,210400.0],["1993-02-22",18.1875,18.1875,17.875,18.0,448600.0],["1993-02-23",17.875,17.875,17.25,17.5,210000.0],["1993-02-24",17.4375,18.3125,17.375,18.25,406200.0],["1993-02-25",18.25,18.875,18.25,18.875,472800.0],["1993-02-26",19.0,19.125,18.8125,18.875,825000.0],["1993-03-01",19.375,20.0,19.25,19.75,763600.0],["1993-03-02",19.875,19.875,19.5625,19.75,456600.0],["1993-03-03",19.75,20.25,19.625,20.25,428600.0],["1993-03-04",20.375,20.4375,19.875,20.0625,417800.0],["1993-03-05",20.0625,20.0625,19.6875,19.75,284200.0],["1993-03-08",19.8125,20.1875,19.6875,20.125,421800.0],["1993-03-09",20.0,20.4375,19.9375,20.375,149400.0],["1993-03-10",20.375,20.75,20.0625,20.75,222400.0],["1993-03-11",20.8125,20.9375,20.6875,20.8125,314600.0],["1993-03-12",20.75,20.875,20.5625,20.75,119600.0],["1993-03-15",20.875,20.9375,20.75,20.875,50400.0],["1993-03-16",20.8125,21.0,20.75,21.0,121400.0],["1993-03-17",20.8125,21.4375,20.8125,21.0,248600.0],["1993-03-18",21.0,21.0,20.75,20.9375,237800.0],["1993-03-19",20.875,21.4375,20.75,21.375,221600.0],["1993-03-22",21.25,21.375,21.0,21.125,441200.0],["1993-03-23",21.25,21.375,21.0,21.25,144400.0],["1993-03-24",21.375,21.75,21.25,21.5625,305000.0],["1993-03-25",21.6875,21.75,21.1875,21.25,683000.0],["1993-03-26",21.25,21.625,21.0625,21.625,780000.0],["1993-03-29",21.75,21.875,21.4375,21.625,132600.0],["1993-03-30",21.625,21.875,21.25,21.75,105800.0],["1993-03-31",21.8125,21.875,21.75,21.8125,231400.0],["1993-04-01",21.8125,21.8125,21.625,21.625,204200.0],["1993-04-02",21.6875,21.6875,20.4375,20.75,151400.0],["1993-04-05",20.875,20.9375,20.625,20.8125,185600.0],["1993-04-06",20.6875,20.75,20.0,20.0625,367000.0],["1993-04-07",20.125,20.6875,20.0,20.4375,225000.0],["1993-04-08",20.4375,20.5,20.0625,20.1875,441800.0],["1993-04-12",20.375,21.375,20.375,21.1875,244200.0],["1993-04-13",21.0625,21.875,21.0,21.5,325000.0],["1993-04-14",21.4375,21.6875,21.0625,21.1875,80800.0],["1993-04-15",21.125,21.5,21.0625,21.4375,170000.0],["1993-04-16",21.5625,21.6875,21.375,21.5625,136000.0],["1993-04-19",21.5625,21.625,21.1875,21.3125,118400.0],["1993-04-20",21.5,21.5,21.0,21.0625,122800.0],["1993-04-21",21.0,21.0,20.5,20.75,208600.0],["1993-04-22",20.8125,20.875,20.375,20.5625,68200.0],["1993-04-23",20.4375,20.4375,19.8125,20.3125,298200.0],["1993-04-26",20.3125,20.3125,19.875,19.875,262000.0],["1993-04-27",19.875,20.125,19.75,20.0,414000.0],["1993-04-28",20.25,20.3125,19.5,19.5625,100800.0],["1993-04-29",19.5625,19.625,19.5,19.5625,406200.0],["1993-04-30",19.5,19.625,19.3125,19.4375,432400.0],["1993-05-03",19.4375,20.6875,19.4375,20.625,308000.0],["1993-05-04",20.5,20.625,20.375,20.5,151200.0],["1993-05-05",20.625,21.25,20.5625,21.25,386600.0],["1993-05-06",21.25,21.3125,20.9375,21.0625,219200.0],["1993-05-07",20.9375,21.0625,20.75,20.875,68600.0],["1993-05-10",20.9375,21.0,20.8125,20.8125,116400.0],["1993-05-11",20.875,21.1875,20.625,21.1875,333800.0],["1993-05-12",21.125,21.625,21.125,21.5,345000.0],["1993-05-13",21.375,21.5,20.875,21.0,228400.0],["1993-05-14",21.125,21.125,20.875,20.875,62400.0],["1993-05-17",21.0625,21.125,20.875,20.9375,70200.0],["1993-05-18",20.9375,20.9375,20.6875,20.75,81400.0],["1993-05-19",21.125,21.9375,20.9375,21.625,247800.0],["1993-05-20",21.9375,22.8125,21.8125,22.6875,875600.0],["1993-05-21",22.5625,22.9375,22.5,22.8125,445800.0],["1993-05-24",22.75,23.25,22.75,22.9375,350400.0],["1993-05-25",22.9375,23.625,22.875,23.4375,190200.0],["1993-05-26",23.6875,23.6875,23.5,23.625,204800.0],["1993-05-27",23.5625,23.6875,23.3125,23.5625,156200.0],["1993-05-28",23.4375,23.6875,23.375,23.625,106000.0],["1993-06-01",23.625,24.0,23.5625,24.0,216200.0],["1993-06-02",23.9375,24.0625,23.875,24.0,218200.0],["1993-06-03",24.1875,24.5625,24.0625,24.3125,300400.0],["1993-06-04",24.25,24.4375,23.9375,24.125,232800.0],["1993-06-07",24.1875,24.1875,23.5,23.5,91600.0],["1993-06-08",23.125,23.125,22.3125,22.3125,195600.0],["1993-06-09",22.4375,23.3125,22.3125,23.1875,247000.0],["1993-06-10",23.3125,23.4375,22.8125,23.1875,159400.0],["1993-06-11",23.25,23.3125,23.0625,23.1875,151600.0],["1993-06-14",23.125,23.125,22.875,23.125,59600.0],["1993-06-15",23.1875,23.1875,22.3125,22.375,199800.0],["1993-06-16",22.5,22.5,22.0,22.125,150800.0],["1993-06-17",22.3125,22.375,22.0625,22.125,86800.0],["1993-06-18",22.25,22.625,22.125,22.5625,121800.0],["1993-06-21",22.4375,22.5625,22.4375,22.5,78600.0],["1993-06-22",22.875,22.875,22.375,22.6875,142400.0],["1993-06-23",22.5625,22.6875,22.125,22.125,112200.0],["1993-06-24",22.125,22.125,21.75,21.9375,130000.0],["1993-06-25",21.8125,22.1875,21.75,22.1875,117800.0],["1993-06-28",22.25,23.3125,22.25,22.875,354400.0],["1993-06-29",23.0,23.1875,22.75,23.0,234800.0],["1993-06-30",23.125,23.5,23.125,23.4375,159800.0],["1993-07-01",23.4375,23.875,23.3125,23.6875,131400.0],["1993-07-02",23.5625,23.9375,23.5,23.8125,45000.0],["1993-07-06",23.9375,23.9375,23.625,23.9375,109600.0],["1993-07-07",23.875,24.0,23.5625,23.6875,129400.0],["1993-07-08",23.5625,23.5625,22.875,22.875,161400.0],["1993-07-09",23.0,23.3125,22.875,23.1875,415800.0],["1993-07-12",23.25,23.25,23.0,23.0625,64200.0],["1993-07-13",23.0625,23.1875,23.0,23.1875,74000.0],["1993-07-14",23.1875,23.1875,23.0,23.125,274600.0],["1993-07-15",23.25,23.75,23.1875,23.6875,128200.0],["1993-07-16",23.5625,23.625,23.125,23.1875,42000.0],["1993-07-19",23.125,23.375,23.0,23.375,112000.0],["1993-07-20",23.375,23.8125,23.1875,23.6875,104800.0],["1993-07-21",23.625,24.375,23.5625,24.3125,344400.0],["1993-07-22",24.125,24.125,23.5,23.5,133800.0],["1993-07-23",23.5625,23.6875,23.4375,23.625,118200.0],["1993-07-26",23.75,23.9375,23.625,23.9375,35400.0],["1993-07-27",23.9375,24.0,23.8125,23.875,30400.0],["1993-07-28",23.75,23.875,23.625,23.75,28000.0],["1993-07-29",23.75,23.9375,23.5625,23.8125,52800.0],["1993-07-30",23.875,23.875,23.5,23.6875,98200.0],["1993-08-02",23.6875,23.6875,22.625,23.0,351600.0],["1993-08-03",23.5,23.5,23.25,23.4375,174600.0],["1993-08-04",23.4375,24.1875,23.375,24.1875,136600.0],["1993-08-05",24.125,24.5,24.0,24.5,87400.0],["1993-08-06",24.375,24.4375,24.1875,24.1875,34200.0],["1993-08-09",24.3125,24.75,24.3125,24.625,128400.0],["1993-08-10",24.875,25.1875,24.75,25.125,198200.0],["1993-08-11",25.125,25.5,24.9375,25.5,308400.0],["1993-08-12",25.75,25.75,25.3125,25.5,138200.0],["1993-08-13",25.5,25.5,25.125,25.375,278600.0],["1993-08-16",25.4375,25.4375,25.3125,25.3125,150000.0],["1993-08-17",25.375,25.875,25.1875,25.75,227200.0],["1993-08-18",25.5,25.5,24.875,25.5,388800.0],["1993-08-19",25.5625,25.8125,24.8125,25.8125,471200.0],["1993-08-20",25.9375,26.75,25.75,26.75,438200.0],["1993-08-23",26.75,27.375,26.5625,27.1875,169400.0],["1993-08-24",27.0625,27.5625,27.0,27.5,199400.0],["1993-08-25",27.5,27.5,26.5625,26.8125,329000.0],["1993-08-26",26.75,27.0,26.625,26.8125,162200.0],["1993-08-27",26.75,26.75,26.0,26.125,675800.0],["1993-08-30",26.0625,26.5,25.875,26.5,141600.0],["1993-08-31",26.6875,27.0,26.5625,26.8125,100600.0],["1993-09-01",26.8125,27.6875,26.75,27.25,196200.0],["1993-09-02",27.375,27.625,27.0625,27.125,126600.0],["1993-09-03",27.0625,27.1875,27.0,27.125,78000.0],["1993-09-07",27.0,27.3125,26.9375,27.0,85800.0],["1993-09-08",26.875,26.875,26.375,26.5625,93800.0],["1993-09-09",26.5,27.0,26.4375,26.875,223000.0],["1993-09-10",26.9375,27.0,26.8125,26.9375,120000.0],["1993-09-13",27.0625,27.1875,26.9375,27.1875,50200.0],["1993-09-14",27.125,27.1875,26.8125,26.8125,83000.0],["1993-09-15",26.8125,26.8125,26.375,26.625,203800.0],["1993-09-16",26.625,26.75,26.4375,26.75,113200.0],["1993-09-17",26.75,27.0,26.5,26.875,114400.0],["1993-09-20",26.75,27.4375,26.75,27.1875,122400.0],["1993-09-21",27.25,27.4375,26.5625,26.625,232000.0],["1993-09-22",26.75,27.0,26.625,27.0,176400.0],["1993-09-23",27.0,27.0,26.75,26.9375,79600.0],["1993-09-24",26.3125,26.4375,25.875,25.9375,344800.0],["1993-09-27",25.9375,26.5,25.625,26.5,306800.0],["1993-09-28",26.5,26.5,26.0625,26.125,236000.0],["1993-09-29",25.875,25.875,25.1875,25.625,289200.0],["1993-09-30",25.25,25.4375,25.0,25.0,311200.0],["1993-10-01",24.6875,25.1875,24.6875,24.8125,4613000.0],["1993-10-04",24.8125,25.6875,24.6875,25.5,1109400.0],["1993-10-05",25.75,25.75,25.375,25.375,507600.0],["1993-10-06",25.375,25.4375,25.125,25.1875,201400.0],["1993-10-07",25.1875,25.1875,24.8125,24.8125,532600.0],["1993-10-08",24.875,25.125,24.625,25.125,255800.0],["1993-10-11",25.25,25.5,25.0625,25.5,171200.0],["1993-10-12",25.375,25.4375,25.0625,25.125,71200.0],["1993-10-13",25.375,25.5,25.25,25.25,141200.0],["1993-10-14",25.25,25.5625,25.0625,25.5,270600.0],["1993-10-15",25.375,26.1875,25.375,25.6875,210000.0],["1993-10-18",25.6875,25.6875,25.3125,25.375,55600.0],["1993-10-19",25.25,25.25,24.8125,24.8125,306800.0],["1993-10-20",24.8125,24.8125,24.125,24.5625,840000.0],["1993-10-21",24.5625,24.6875,24.4375,24.625,319400.0],["1993-10-22",25.0625,25.4375,24.875,25.25,296200.0],["1993-10-25",25.125,25.3125,25.0,25.125,159600.0],["1993-10-26",25.125,25.75,25.0,25.625,165200.0],["1993-10-27",25.75,26.0625,25.5,25.875,186200.0],["1993-10-28",25.9375,26.4375,25.625,26.1875,171600.0],["1993-10-29",26.125,26.75,26.125,26.625,268600.0],["1993-11-01",26.3125,27.125,26.25,27.125,179600.0],["1993-11-02",27.0,27.5,26.6875,27.375,180000.0],["1993-11-03",27.4375,27.5625,27.25,27.5625,244600.0],["1993-11-04",27.5625,27.5625,26.5,26.5,187400.0],["1993-11-05",26.25,26.5,25.375,26.5,323400.0],["1993-11-08",26.5,26.8125,26.1875,26.6875,105800.0],["1993-11-09",26.9375,27.25,26.875,27.125,273200.0],["1993-11-10",27.5,27.75,27.3125,27.625,206800.0],["1993-11-11",27.5625,27.9375,27.375,27.75,149800.0],["1993-11-12",27.75,27.8125,27.625,27.75,59000.0],["1993-11-15",27.6875,27.75,27.1875,27.25,124000.0],["1993-11-16",27.3125,27.375,26.875,26.875,149600.0],["1993-11-17",27.375,27.6875,27.0,27.0625,487000.0],["1993-11-18",27.0625,27.0625,26.8125,26.9375,187600.0],["1993-11-19",26.8125,26.875,26.5625,26.75,113800.0],["1993-11-22",26.6875,26.6875,26.0,26.5,197600.0],["1993-11-23",26.5,26.75,26.0,26.75,267600.0],["1993-11-24",26.75,27.375,26.75,27.125,126200.0],["1993-11-26",27.125,27.125,26.875,26.875,17800.0],["1993-11-29",26.9375,27.6875,26.875,27.6875,126200.0],["1993-11-30",27.6875,27.8125,27.5,27.8125,112400.0],["1993-12-01",27.9375,29.0,27.9375,28.6875,200600.0],["1993-12-02",28.75,29.25,28.375,28.5,300800.0],["1993-12-03",28.8125,29.1875,28.75,29.0625,194000.0],["1993-12-06",29.0,29.4375,28.8125,29.1875,227600.0],["1993-12-07",29.3125,29.4375,29.1875,29.4375,198400.0],["1993-12-08",29.4375,29.5,29.125,29.4375,108800.0],["1993-12-09",29.4375,29.4375,29.0625,29.1875,109800.0],["1993-12-10",29.0625,29.1875,28.875,29.0,139400.0],["1993-12-13",28.8125,28.875,28.375,28.4375,227600.0],["1993-12-14",28.5,28.625,27.9375,28.0625,172200.0],["1993-12-15",28.0,28.0,27.375,27.6875,370400.0],["1993-12-16",27.6875,27.875,27.5,27.625,175800.0],["1993-12-17",27.625,27.625,27.375,27.5,218800.0],["1993-12-20",27.5,28.0,27.5,27.9375,360400.0],["1993-12-21",28.125,28.125,27.6875,27.75,153000.0],["1993-12-22",27.9375,27.9375,27.4375,27.4375,262400.0],["1993-12-23",27.25,27.375,26.875,27.125,436200.0],["1993-12-27",27.0625,27.1875,26.75,27.0625,199200.0],["1993-12-28",27.1875,27.25,27.125,27.25,164200.0],["1993-12-29",27.25,27.5,27.0625,27.375,140600.0],["1993-12-30",27.5,27.625,27.3125,27.625,520800.0],["1993-12-31",27.625,28.625,27.5,28.625,268400.0],["1994-01-03",28.375,28.375,28.0,28.125,163600.0],["1994-01-04",28.125,28.125,27.3125,27.3125,334000.0],["1994-01-05",27.1875,27.1875,26.75,27.0625,381800.0],["1994-01-06",27.25,27.3125,27.0,27.25,108800.0],["1994-01-07",27.3125,27.375,27.125,27.3125,238000.0],["1994-01-10",27.375,27.375,27.125,27.25,869600.0],["1994-01-11",27.0625,27.4375,26.75,27.125,401600.0],["1994-01-12",27.1875,27.1875,26.6875,26.9375,295400.0],["1994-01-13",26.9375,27.0625,26.75,27.0,85800.0],["1994-01-14",27.0625,27.3125,27.0,27.3125,156200.0],["1994-01-17",27.1875,27.875,27.1875,27.625,108400.0],["1994-01-18",27.625,27.9375,27.5,27.9375,249600.0],["1994-01-19",27.9375,28.0,27.375,27.4375,158600.0],["1994-01-20",27.5,27.5,27.3125,27.375,105400.0],["1994-01-21",27.375,27.5,27.3125,27.4375,123200.0],["1994-01-24",27.375,27.5625,27.1875,27.25,112200.0],["1994-01-25",27.4375,27.5,27.3125,27.5,94400.0],["1994-01-26",27.375,27.6875,27.375,27.5625,97800.0],["1994-01-27",27.5625,28.25,27.5625,28.1875,135000.0],["1994-01-28",28.1875,28.3125,28.0,28.125,156600.0],["1994-01-31",28.25,28.5,28.125,28.1875,176000.0],["1994-02-01",28.25,28.375,28.1875,28.375,206000.0],["1994-02-02",28.25,28.375,28.125,28.1875,145800.0],["1994-02-03",28.0625,28.125,27.6875,27.75,252800.0],["1994-02-04",27.625,27.625,27.0625,27.25,173000.0],["1994-02-07",27.125,27.625,27.0625,27.4375,154400.0],["1994-02-08",27.5,27.75,27.4375,27.75,324400.0],["1994-02-09",27.75,27.75,27.1875,27.375,166200.0],["1994-02-10",27.375,28.125,27.3125,28.125,134600.0],["1994-02-11",28.0625,28.0625,27.8125,28.0,52600.0],["1994-02-14",28.0,28.0,27.75,27.875,66200.0],["1994-02-15",27.875,28.125,27.75,27.875,119400.0],["1994-02-16",27.8125,27.8125,27.5625,27.75,51400.0],["1994-02-17",27.75,28.125,27.625,27.625,116600.0],["1994-02-18",27.75,27.8125,27.3125,27.5,79400.0],["1994-02-22",27.5,27.9375,27.0625,27.9375,202000.0],["1994-02-23",27.8125,27.8125,27.4375,27.75,104200.0],["1994-02-24",27.6875,28.0625,27.5625,27.9375,441600.0],["1994-02-25",28.0,28.25,28.0,28.0625,501000.0],["1994-02-28",28.125,28.375,28.125,28.25,232200.0],["1994-03-01",28.125,28.1875,28.0,28.0,99600.0],["1994-03-02",27.8125,27.9375,27.625,27.8125,496600.0],["1994-03-03",27.75,28.1875,27.6875,28.1875,122200.0],["1994-03-04",28.125,29.25,28.125,28.875,467400.0],["1994-03-07",29.25,29.875,29.25,29.875,433400.0],["1994-03-08",29.75,29.8125,29.25,29.4375,114000.0],["1994-03-09",29.5625,29.75,29.375,29.6875,163200.0],["1994-03-10",29.625,29.8125,29.5,29.5,62800.0],["1994-03-11",29.4375,29.4375,29.1875,29.3125,312600.0],["1994-03-14",29.3125,30.0,29.3125,30.0,212600.0],["1994-03-15",30.0,30.4375,30.0,30.3125,205000.0],["1994-03-16",30.375,30.75,29.375,30.75,582600.0],["1994-03-17",30.5,30.625,29.875,30.125,394400.0],["1994-03-18",30.125,30.1875,29.6875,29.8125,489600.0],["1994-03-21",29.875,29.875,28.875,29.125,2858000.0],["1994-03-22",28.8125,29.0625,28.75,28.9375,235000.0],["1994-03-23",28.9375,29.0625,28.8125,29.0625,141800.0],["1994-03-24",28.9375,28.9375,28.5625,28.625,106800.0],["1994-03-25",28.375,28.75,28.375,28.625,652200.0],["1994-03-28",28.625,28.75,28.3125,28.375,244400.0],["1994-03-29",28.375,28.375,27.9375,28.0,238000.0],["1994-03-30",27.875,27.875,27.3125,27.375,515000.0],["1994-03-31",27.4375,27.4375,26.6875,27.125,332400.0],["1994-04-04",27.0,27.0,26.375,26.5625,600400.0],["1994-04-05",27.0,27.875,27.0,27.875,479600.0],["1994-04-06",27.9375,27.9375,27.4375,27.4375,297400.0],["1994-04-07",27.5625,27.6875,27.4375,27.625,91400.0],["1994-04-08",27.625,27.625,27.375,27.5,152200.0],["1994-04-11",27.5,27.5,27.25,27.375,105000.0],["1994-04-12",27.375,27.375,27.0,27.3125,186000.0],["1994-04-13",27.25,27.3125,27.0,27.125,71000.0],["1994-04-14",27.0,27.1875,26.9375,27.0625,179000.0],["1994-04-15",27.0625,27.375,27.0625,27.375,204200.0],["1994-04-18",27.0,27.0,26.125,26.25,882200.0],["1994-04-19",26.0625,26.0625,25.125,25.75,869800.0],["1994-04-20",25.875,26.25,25.875,26.25,435000.0],["1994-04-21",26.5,27.375,26.375,27.125,695000.0],["1994-04-22",27.25,27.375,27.0,27.25,277100.0],["1994-04-25",27.25,27.375,27.0,27.0,211200.0],["1994-04-26",27.125,27.375,27.0,27.0,388000.0],["1994-04-28",27.25,27.625,26.75,26.875,1301200.0],["1994-04-29",26.75,29.0,26.75,29.0,326400.0],["1994-05-02",28.5,30.25,28.5,30.25,491500.0],["1994-05-03",30.0,30.625,29.125,29.625,289000.0],["1994-05-04",29.5,29.625,28.625,29.5,154300.0],["1994-05-05",29.5,29.5,29.25,29.25,308800.0],["1994-05-06",29.0,29.125,28.375,28.75,138900.0],["1994-05-09",28.625,29.0,28.25,28.25,106900.0],["1994-05-10",28.125,28.375,27.0,27.5,353300.0],["1994-05-11",27.25,27.375,26.75,27.375,390300.0],["1994-05-12",27.375,28.25,27.0,27.875,200200.0],["1994-05-13",27.875,27.875,26.75,27.0,279800.0],["1994-05-16",26.875,27.0,26.5,26.75,261600.0],["1994-05-17",26.75,26.75,26.25,26.5,371300.0],["1994-05-18",26.5,27.0,25.75,27.0,425700.0],["1994-05-19",26.75,26.875,26.125,26.25,348100.0],["1994-05-20",26.125,26.25,25.75,26.25,281900.0],["1994-05-23",26.375,26.5,25.625,26.5,183100.0],["1994-05-24",26.75,27.625,26.75,27.125,453900.0],["1994-05-25",27.125,27.375,26.5,26.875,147800.0],["1994-05-26",26.75,27.125,26.75,27.0,126100.0],["1994-05-27",26.875,27.375,26.875,27.25,229500.0],["1994-05-31",27.375,27.625,26.875,27.25,152600.0],["1994-06-01",26.875,28.0,26.875,27.875,302100.0],["1994-06-02",27.875,28.0,27.25,27.25,352700.0],["1994-06-03",27.25,27.75,27.125,27.625,251400.0],["1994-06-06",27.375,27.625,27.25,27.375,304300.0],["1994-06-07",27.375,27.5,27.25,27.5,728600.0],["1994-06-08",27.5,27.5,27.25,27.375,208000.0],["1994-06-09",27.5,27.75,27.25,27.75,53300.0],["1994-06-10",27.75,28.25,27.75,27.875,65400.0],["1994-06-13",27.625,28.25,27.625,27.875,197200.0],["1994-06-14",28.0,29.0,27.875,28.25,151000.0],["1994-06-15",27.875,28.375,27.875,28.0,153300.0],["1994-06-16",28.0,28.25,27.75,27.75,109200.0],["1994-06-17",27.75,27.75,26.875,26.875,128600.0],["1994-06-20",26.875,26.875,25.625,25.75,283800.0],["1994-06-21",25.75,25.75,25.0,25.5,212800.0],["1994-06-22",25.625,25.75,25.5,25.625,157700.0],["1994-06-23",25.625,25.875,25.25,25.375,252100.0],["1994-06-24",25.125,25.25,23.375,23.75,199600.0],["1994-06-27",23.75,24.0,23.125,23.875,638100.0],["1994-06-28",24.375,25.0,24.25,25.0,299600.0],["1994-06-29",24.75,25.75,24.75,25.25,227600.0],["1994-06-30",25.375,25.375,24.375,24.375,220200.0],["1994-07-01",24.125,25.5,24.0,25.5,161900.0],["1994-07-05",25.125,25.625,24.75,24.75,81800.0],["1994-07-06",24.625,25.625,24.625,25.125,390100.0],["1994-07-07",24.875,24.875,24.375,24.5,857300.0],["1994-07-08",24.5,24.875,23.75,23.75,1953600.0],["1994-07-11",23.75,24.0,23.5,24.0,307400.0],["1994-07-12",24.0,24.25,23.375,24.125,401900.0],["1994-07-13",23.875,24.0,23.625,23.75,343600.0],["1994-07-14",23.75,25.0,23.75,24.125,526100.0],["1994-07-15",24.125,24.125,23.5,23.5,331800.0],["1994-07-18",23.625,23.75,23.0,23.625,457100.0],["1994-07-19",23.5,24.375,23.5,23.875,183300.0],["1994-07-20",23.875,24.0,23.5,23.5,391700.0],["1994-07-21",23.5,23.625,23.125,23.375,142200.0],["1994-07-22",23.375,23.375,23.125,23.25,244800.0],["1994-07-25",23.125,23.75,23.125,23.5,211400.0],["1994-07-26",23.625,23.75,23.125,23.25,308600.0],["1994-07-27",23.125,23.25,22.625,23.0,411100.0],["1994-07-28",22.625,23.0,22.625,22.625,146100.0],["1994-07-29",22.75,24.5,22.625,24.0,390300.0],["1994-08-01",23.75,24.375,23.75,24.125,291900.0],["1994-08-02",24.375,24.375,23.75,23.75,118200.0],["1994-08-03",23.625,24.125,23.5,23.5,83400.0],["1994-08-04",23.625,23.875,22.875,23.0,145600.0],["1994-08-05",23.0,23.625,22.625,23.5,184700.0],["1994-08-08",23.75,23.75,22.75,22.75,83100.0],["1994-08-09",22.625,23.25,22.625,23.0,148400.0],["1994-08-10",23.25,23.25,22.75,23.0,82000.0],["1994-08-11",23.0,23.25,22.75,23.0,229800.0],["1994-08-12",23.0,23.125,22.375,22.75,296300.0],["1994-08-15",22.625,22.75,22.125,22.25,850200.0],["1994-08-16",22.5,22.875,22.375,22.875,195200.0],["1994-08-17",23.125,23.25,22.75,22.75,276800.0],["1994-08-18",22.75,23.75,22.625,23.5,411800.0],["1994-08-19",23.75,24.5,23.5,24.5,378500.0],["1994-08-22",24.5,24.5,23.25,23.625,284600.0],["1994-08-23",23.75,23.875,23.5,23.625,77600.0],["1994-08-24",23.375,23.5,22.75,23.25,305000.0],["1994-08-25",23.25,23.375,23.0,23.25,982800.0],["1994-08-26",23.375,24.125,23.375,24.0,304700.0],["1994-08-29",24.0,24.125,23.75,24.0,397700.0],["1994-08-30",23.625,25.625,23.625,25.625,490600.0],["1994-08-31",25.375,25.375,24.75,24.875,411900.0],["1994-09-01",24.625,25.125,24.125,24.5,618300.0],["1994-09-02",24.5,25.0,24.25,25.0,257100.0],["1994-09-06",25.375,25.375,25.0,25.25,124700.0],["1994-09-07",26.0,26.0,25.25,25.25,477800.0],["1994-09-08",25.25,25.25,24.875,25.0,172100.0],["1994-09-09",24.75,25.0,24.625,24.625,135400.0],["1994-09-12",24.5,24.5,23.375,23.375,291500.0],["1994-09-13",23.875,24.0,22.0,22.5,532600.0],["1994-09-14",23.0,23.625,23.0,23.375,1193500.0],["1994-09-15",23.375,24.25,23.375,23.875,291000.0],["1994-09-16",24.0,24.375,23.25,24.25,458100.0],["1994-09-19",24.375,24.875,24.375,24.875,585900.0],["1994-09-20",24.875,24.875,24.125,24.25,158300.0],["1994-09-21",24.5,24.625,23.25,23.625,466800.0],["1994-09-22",23.5,23.875,23.25,23.625,253900.0],["1994-09-23",24.0,24.25,23.5,23.625,604500.0],["1994-09-26",23.625,23.625,23.125,23.5,166000.0],["1994-09-27",23.5,23.5,23.125,23.375,76000.0],["1994-09-28",23.375,23.5,22.875,23.0,775000.0],["1994-09-29",22.875,22.875,22.25,22.625,671100.0],["1994-09-30",22.75,23.0,22.375,22.875,378700.0],["1994-10-03",23.0,23.0,22.5,22.625,603500.0],["1994-10-04",22.625,22.75,22.125,22.125,1100300.0],["1994-10-05",22.125,22.125,21.625,21.75,589600.0],["1994-10-06",22.125,22.125,21.75,21.75,532000.0],["1994-10-07",21.875,22.875,21.75,22.625,359300.0],["1994-10-10",22.875,23.375,22.875,23.25,332000.0],["1994-10-11",23.5,24.0,23.5,23.875,394900.0],["1994-10-12",24.25,24.75,24.125,24.625,450100.0],["1994-10-13",25.0,25.375,25.0,25.0,299100.0],["1994-10-14",24.625,24.875,24.375,24.875,158000.0],["1994-10-17",24.625,25.5,24.625,25.25,259600.0],["1994-10-18",25.375,25.5,25.125,25.25,197500.0],["1994-10-19",25.25,25.625,24.875,25.5,156100.0],["1994-10-20",25.625,25.625,24.875,25.0,133100.0],["1994-10-21",24.75,25.0,24.625,24.875,147300.0],["1994-10-24",24.75,25.75,24.75,25.375,410500.0],["1994-10-25",25.375,25.5,24.875,25.5,305100.0],["1994-10-26",25.375,25.5,24.75,24.875,455100.0],["1994-10-27",24.875,25.125,24.875,25.125,356700.0],["1994-10-28",25.0,25.25,24.25,24.875,616900.0],["1994-10-31",24.5,24.75,24.0,24.0,331700.0],["1994-11-01",24.25,24.25,23.625,23.75,280300.0],["1994-11-02",23.75,24.125,23.625,24.0,161100.0],["1994-11-03",24.0,24.125,23.75,23.875,318400.0],["1994-11-04",24.125,24.25,23.875,24.25,204700.0],["1994-11-07",24.25,24.75,23.875,24.375,382400.0],["1994-11-08",24.5,25.125,24.5,25.0,701800.0],["1994-11-09",25.0,25.5,24.75,25.25,209000.0],["1994-11-10",25.0,25.375,25.0,25.125,177300.0],["1994-11-11",25.25,25.25,24.625,24.75,130100.0],["1994-11-14",24.875,25.25,24.875,25.125,55200.0],["1994-11-15",25.375,26.25,25.375,25.75,444900.0],["1994-11-16",25.625,26.125,25.625,26.125,560400.0],["1994-11-17",26.125,27.0,26.125,27.0,506700.0],["1994-11-18",26.875,26.875,26.125,26.125,315700.0],["1994-11-21",26.625,26.875,25.875,25.875,179600.0],["1994-11-22",25.875,25.875,25.0,25.0,128400.0],["1994-11-23",25.0,25.0,23.875,24.0,276600.0],["1994-11-25",24.375,24.5,24.25,24.25,97100.0],["1994-11-28",24.125,25.0,24.125,24.875,272400.0],["1994-11-29",24.875,25.375,24.875,25.375,199500.0],["1994-11-30",25.125,25.875,25.125,25.625,173000.0],["1994-12-01",25.5,26.25,25.375,25.875,181100.0],["1994-12-02",25.75,25.875,25.625,25.625,110500.0],["1994-12-05",25.5,25.875,25.375,25.625,130600.0],["1994-12-06",25.625,27.0,25.625,26.75,602200.0],["1994-12-07",26.75,26.875,26.25,26.75,505000.0],["1994-12-08",26.625,26.625,24.75,24.75,608200.0],["1994-12-09",24.75,24.75,23.5,24.75,703600.0],["1994-12-12",24.75,24.875,24.25,24.375,435800.0],["1994-12-13",24.5,24.75,24.25,24.375,202600.0],["1994-12-14",24.75,24.75,24.5,24.75,368500.0],["1994-12-15",24.625,25.0,24.5,24.625,261400.0],["1994-12-16",24.625,24.625,24.25,24.5,264200.0],["1994-12-19",24.5,24.5,24.375,24.5,87800.0],["1994-12-20",24.5,24.5,23.75,24.25,178400.0],["1994-12-21",24.375,24.375,23.875,24.0,221900.0],["1994-12-22",24.0,24.0,23.75,23.875,368500.0],["1994-12-23",24.0,24.25,24.0,24.25,279700.0],["1994-12-27",24.125,24.75,24.125,24.75,55500.0],["1994-12-28",24.75,24.75,23.75,24.25,131100.0],["1994-12-29",24.25,24.25,23.75,23.875,140600.0],["1994-12-30",23.875,24.25,23.125,24.25,258700.0],["1995-01-03",24.125,24.25,23.375,23.75,267500.0],["1995-01-04",23.75,23.75,23.25,23.5,239000.0],["1995-01-05",23.625,23.625,23.25,23.375,344000.0],["1995-01-06",23.375,23.625,23.25,23.5,223400.0],["1995-01-09",23.5,23.5,23.0,23.5,645300.0],["1995-01-10",23.5,23.625,23.125,23.5,437400.0],["1995-01-11",24.75,25.125,24.25,25.0,366500.0],["1995-01-12",24.875,25.0,24.625,24.625,159500.0],["1995-01-13",25.0,25.625,24.625,25.5,179400.0],["1995-01-16",25.625,26.25,25.5,26.25,300000.0],["1995-01-17",26.125,26.75,26.0,26.625,184000.0],["1995-01-18",26.625,27.0,26.5,26.75,205000.0],["1995-01-19",26.875,27.25,26.75,26.875,255300.0],["1995-01-20",26.875,26.875,25.875,26.5,184800.0],["1995-01-23",26.125,26.375,25.75,26.375,104300.0],["1995-01-24",26.25,26.875,26.125,26.75,127000.0],["1995-01-25",26.625,26.75,26.25,26.5,70600.0],["1995-01-26",26.5,26.5,26.125,26.125,42000.0],["1995-01-27",26.5,26.5,26.0,26.375,68000.0],["1995-01-30",26.625,26.625,26.25,26.5,76300.0],["1995-01-31",26.375,26.5,25.875,26.375,219700.0],["1995-02-01",26.5,26.875,26.375,26.75,650400.0],["1995-02-02",26.875,27.25,26.625,26.75,399600.0],["1995-02-03",26.875,27.25,26.375,26.625,248800.0],["1995-02-06",26.625,26.625,26.25,26.375,138600.0],["1995-02-07",26.5,26.625,25.5,25.75,164800.0],["1995-02-08",25.75,25.75,25.375,25.5,170800.0],["1995-02-09",25.5,25.5,25.125,25.25,105400.0],["1995-02-10",25.25,25.5,25.25,25.375,110000.0],["1995-02-13",25.625,25.875,25.5,25.75,115000.0],["1995-02-14",25.75,25.875,25.625,25.75,413700.0],["1995-02-15",25.75,26.625,25.75,26.125,115700.0],["1995-02-16",26.125,26.375,26.0,26.125,63000.0],["1995-02-17",26.125,26.375,26.0,26.125,59500.0],["1995-02-21",26.25,26.25,25.875,26.25,131700.0],["1995-02-22",26.125,26.25,26.0,26.0,104700.0],["1995-02-23",26.125,26.5,25.75,26.25,177100.0],["1995-02-24",26.25,26.25,26.0,26.125,253200.0],["1995-02-27",26.375,26.375,26.125,26.25,115400.0],["1995-02-28",26.125,26.5,26.0,26.5,192200.0],["1995-03-01",26.125,26.125,25.375,25.875,205300.0],["1995-03-02",25.875,25.875,24.75,25.375,257400.0],["1995-03-03",25.0,26.125,24.875,26.125,465400.0],["1995-03-06",25.75,26.125,25.75,25.875,238100.0],["1995-03-07",25.75,26.0,25.375,25.5,376600.0],["1995-03-08",25.5,25.75,25.25,25.5,93600.0],["1995-03-09",25.5,25.5,25.25,25.375,68600.0],["1995-03-10",25.375,25.5,24.875,25.25,631300.0],["1995-03-13",25.125,25.875,25.125,25.125,170400.0],["1995-03-14",25.125,25.5,25.0,25.5,128600.0],["1995-03-15",25.5,25.5,24.75,25.0,195900.0],["1995-03-16",25.125,25.125,24.75,24.875,174500.0],["1995-03-17",25.125,25.25,24.875,25.125,235100.0],["1995-03-20",25.0,25.25,24.875,24.875,115800.0],["1995-03-21",25.0,25.25,24.875,25.125,201700.0],["1995-03-22",24.875,24.875,24.5,24.75,296300.0],["1995-03-23",24.5,24.75,24.5,24.625,200000.0],["1995-03-24",24.5,24.625,23.75,23.875,549900.0],["1995-03-27",23.75,24.25,23.625,24.25,841800.0],["1995-03-28",24.5,24.5,24.0,24.25,171700.0],["1995-03-29",24.125,24.625,24.125,24.375,167900.0],["1995-03-30",24.375,24.5,23.875,24.25,216600.0],["1995-03-31",24.25,25.0,24.0,24.875,112900.0],["1995-04-03",24.625,24.875,24.5,24.625,309900.0],["1995-04-04",24.75,24.75,24.25,24.375,151900.0],["1995-04-05",24.375,24.75,24.25,24.625,291600.0],["1995-04-06",24.875,25.25,24.625,25.0,166700.0],["1995-04-07",25.0,25.25,24.875,25.25,134300.0],["1995-04-10",25.375,25.5,25.125,25.375,107200.0],["1995-04-11",25.25,25.875,25.125,25.625,107700.0],["1995-04-12",25.5,25.5,24.0,24.25,422700.0],["1995-04-13",24.25,24.375,23.75,24.125,564100.0],["1995-04-17",24.125,24.25,23.25,23.25,375400.0],["1995-04-18",23.625,23.75,22.875,23.625,541000.0],["1995-04-19",23.625,23.75,23.5,23.75,120500.0],["1995-04-20",23.75,23.75,23.25,23.5,120500.0],["1995-04-21",23.5,23.875,23.5,23.75,235900.0],["1995-04-24",23.75,23.75,23.125,23.5,145000.0],["1995-04-25",23.25,23.375,23.0,23.125,336700.0],["1995-04-26",23.125,23.5,23.0,23.25,452500.0],["1995-04-27",23.0,23.25,23.0,23.125,553600.0],["1995-04-28",23.125,23.25,23.125,23.125,66300.0],["1995-05-01",23.125,23.125,23.0,23.0,35700.0],["1995-05-02",23.0,23.25,23.0,23.0,165000.0],["1995-05-03",23.125,23.25,23.0,23.125,161800.0],["1995-05-04",23.125,23.5,23.125,23.125,189400.0],["1995-05-05",23.125,23.25,22.75,23.0,212800.0],["1995-05-08",23.0,23.0,22.25,22.5,311900.0],["1995-05-09",22.5,22.875,22.25,22.625,584400.0],["1995-05-10",22.875,23.125,22.75,23.125,208200.0],["1995-05-11",23.375,24.0,23.0,23.875,323800.0],["1995-05-12",23.875,25.625,23.625,25.25,501600.0],["1995-05-15",25.125,25.375,24.75,25.0,179400.0],["1995-05-16",24.875,25.0,24.625,24.75,258300.0],["1995-05-17",24.5,24.625,23.25,23.25,370400.0],["1995-05-18",23.375,23.625,22.0,22.0,384900.0],["1995-05-19",22.25,23.125,22.25,22.375,374800.0],["1995-05-22",22.625,23.625,22.625,23.375,185600.0],["1995-05-23",23.375,24.0,23.125,23.875,315900.0],["1995-05-24",23.875,25.25,23.875,24.75,493400.0],["1995-05-25",24.875,25.375,24.0,24.875,1060900.0],["1995-05-26",24.875,24.875,24.375,24.375,575900.0],["1995-05-30",24.25,24.25,23.375,23.75,356800.0],["1995-05-31",23.625,23.625,23.125,23.25,565600.0],["1995-06-01",23.375,23.875,23.125,23.625,265500.0],["1995-06-02",23.875,23.875,23.0,23.0,427300.0],["1995-06-05",23.25,23.5,23.125,23.5,537700.0],["1995-06-06",23.5,23.625,23.375,23.375,238500.0],["1995-06-07",23.25,23.5,23.125,23.5,399000.0],["1995-06-08",23.5,23.875,23.375,23.5,224300.0],["1995-06-09",23.25,23.625,23.25,23.625,97700.0],["1995-06-12",23.625,23.875,23.5,23.625,162200.0],["1995-06-13",23.875,25.25,23.5,25.0,622000.0],["1995-06-14",25.0,25.25,24.75,25.125,516200.0],["1995-06-15",25.0,25.125,24.875,25.125,239800.0],["1995-06-16",25.0,25.625,25.0,25.375,445100.0],["1995-06-19",25.5,26.0,25.5,25.625,715800.0],["1995-06-20",25.875,26.125,25.75,26.0,404300.0],["1995-06-21",26.0,26.0,25.125,25.125,301100.0],["1995-06-22",25.125,25.75,25.125,25.75,270700.0],["1995-06-23",25.5,25.5,24.375,24.5,607000.0],["1995-06-26",24.5,25.5,24.25,25.25,490200.0],["1995-06-27",25.25,25.375,24.875,25.125,120000.0],["1995-06-28",25.0,25.25,24.875,25.25,304900.0],["1995-06-29",25.375,25.375,25.0,25.0,112500.0],["1995-06-30",25.125,25.125,24.875,25.125,293100.0],["1995-07-03",25.125,25.25,25.125,25.125,126300.0],["1995-07-05",25.25,26.0,25.0,25.75,229000.0],["1995-07-06",25.75,25.875,25.625,25.625,268900.0],["1995-07-07",25.875,26.5,25.625,26.125,633700.0],["1995-07-10",26.25,26.5,26.125,26.375,333900.0],["1995-07-11",26.125,26.5,25.875,26.0,283600.0],["1995-07-12",26.0,26.125,25.75,25.875,304100.0],["1995-07-13",26.0,26.0,25.625,25.875,163000.0],["1995-07-14",25.25,25.625,25.125,25.5,292700.0],["1995-07-17",25.25,25.875,25.25,25.75,150600.0],["1995-07-18",25.625,25.875,25.5,25.875,72100.0],["1995-07-19",25.875,26.0,25.5,25.5,218600.0],["1995-07-20",25.625,25.625,25.125,25.25,249800.0],["1995-07-21",25.375,25.375,25.0,25.0,201400.0],["1995-07-24",25.125,25.25,25.0,25.125,451800.0],["1995-07-25",25.125,25.625,25.0,25.625,255800.0],["1995-07-26",25.875,26.25,25.875,26.0,648900.0],["1995-07-27",26.0,26.375,25.75,26.0,241800.0],["1995-07-28",26.0,26.125,25.625,26.0,223800.0],["1995-07-31",26.0,26.125,25.625,26.0,229200.0],["1995-08-01",25.875,26.0,25.125,25.25,678400.0],["1995-08-02",25.375,25.5,25.0,25.5,602200.0],["1995-08-03",25.5,26.125,25.5,26.0,372000.0],["1995-08-04",26.0,26.25,25.75,26.0,278600.0],["1995-08-07",26.0,26.25,26.0,26.25,82700.0],["1995-08-08",26.25,26.25,25.875,26.125,76000.0],["1995-08-09",26.0,26.0,25.5,25.875,176800.0],["1995-08-10",25.875,26.125,25.875,26.0,96600.0],["1995-08-11",26.0,26.125,25.875,25.875,115300.0],["1995-08-14",26.125,26.625,26.125,26.375,511300.0],["1995-08-15",26.25,26.625,26.125,26.5,241900.0],["1995-08-16",26.75,27.125,26.375,26.75,638900.0],["1995-08-17",26.625,27.0,26.5,27.0,334000.0],["1995-08-18",26.875,26.875,26.625,26.625,104900.0],["1995-08-21",27.25,27.375,27.0,27.25,228400.0],["1995-08-22",27.25,27.625,27.25,27.5,335200.0],["1995-08-23",27.375,27.625,27.25,27.25,140500.0],["1995-08-24",27.5,27.625,26.875,26.875,346300.0],["1995-08-25",26.875,27.0,26.875,26.875,224500.0],["1995-08-28",26.875,27.125,26.625,27.0,194900.0],["1995-08-29",26.875,27.0,26.625,26.875,176100.0],["1995-08-30",27.0,27.25,26.875,27.0,127900.0],["1995-08-31",27.125,27.125,26.625,26.875,198800.0],["1995-09-01",26.625,26.875,26.25,26.375,179200.0],["1995-09-05",26.625,26.875,26.625,26.875,354400.0],["1995-09-06",26.75,27.0,26.75,26.75,176000.0],["1995-09-07",26.875,26.875,26.5,26.5,141500.0],["1995-09-08",26.75,26.875,26.625,26.75,188000.0],["1995-09-11",26.75,27.125,26.75,27.0,335000.0],["1995-09-12",27.125,27.25,26.75,26.75,233000.0],["1995-09-13",26.875,27.0,26.75,27.0,479900.0],["1995-09-14",27.25,27.25,27.0,27.25,242700.0],["1995-09-15",27.0,27.125,26.875,27.125,194500.0],["1995-09-18",27.25,27.25,26.875,27.0,128900.0],["1995-09-19",27.0,27.125,26.875,27.0,135100.0],["1995-09-20",27.0,27.625,26.875,27.625,357600.0],["1995-09-21",27.625,27.75,27.375,27.5,181300.0],["1995-09-22",27.0,27.125,26.875,27.0,205100.0],["1995-09-25",27.125,27.375,27.0,27.375,123100.0],["1995-09-26",27.375,27.375,27.0,27.25,164600.0],["1995-09-27",27.0,27.25,26.75,26.75,552700.0],["1995-09-28",26.875,26.875,26.125,26.125,268600.0],["1995-09-29",26.375,26.625,25.5,25.5,475900.0],["1995-10-02",25.875,25.875,25.375,25.375,181700.0],["1995-10-03",25.375,25.5,25.25,25.375,150100.0],["1995-10-04",25.5,25.875,25.5,25.5,182100.0],["1995-10-05",25.75,26.125,25.625,26.125,145700.0],["1995-10-06",26.0,26.125,25.75,26.125,133100.0],["1995-10-09",26.0,26.0,25.125,25.5,138200.0],["1995-10-10",25.5,25.5,25.25,25.5,229400.0],["1995-10-11",25.625,25.625,25.25,25.375,97200.0],["1995-10-12",25.0,25.25,24.9375,25.125,3405200.0],["1995-10-13",25.25,25.625,25.125,25.375,1056300.0],["1995-10-16",25.375,25.375,25.0,25.0,389700.0],["1995-10-17",25.0,25.125,25.0,25.0,524600.0],["1995-10-18",25.0,25.375,25.0,25.0,903200.0],["1995-10-19",25.0,25.125,24.75,24.875,702800.0],["1995-10-20",24.75,24.875,24.75,24.75,123200.0],["1995-10-23",24.75,24.875,24.75,24.75,217500.0],["1995-10-24",24.75,25.125,24.75,25.0,551500.0],["1995-10-25",25.0,25.0,24.75,24.875,333500.0],["1995-10-26",24.875,24.875,24.75,24.875,274700.0],["1995-10-27",24.875,24.875,24.75,24.75,199800.0],["1995-10-30",24.875,25.125,24.75,24.875,232300.0],["1995-10-31",24.875,25.25,24.75,24.75,293600.0],["1995-11-01",24.875,25.375,24.875,25.375,505600.0],["1995-11-02",25.75,26.875,25.75,26.375,683400.0],["1995-11-03",26.875,27.375,26.5,27.375,582000.0],["1995-11-06",27.375,27.375,27.25,27.25,297200.0],["1995-11-07",27.25,28.125,27.25,28.125,382900.0],["1995-11-08",28.375,28.75,28.0,28.375,421400.0],["1995-11-09",28.5,29.0,28.5,28.875,327100.0],["1995-11-10",28.625,28.625,28.0,28.125,346000.0],["1995-11-13",28.25,28.25,27.75,28.0,296400.0],["1995-11-14",27.875,28.375,27.875,28.375,250300.0],["1995-11-15",28.375,28.375,28.125,28.25,311700.0],["1995-11-16",28.25,28.75,28.25,28.75,240500.0],["1995-11-17",28.875,29.75,28.875,29.625,580700.0],["1995-11-20",29.5,30.125,29.5,30.125,585000.0],["1995-11-21",30.125,30.125,29.0,29.5,647900.0],["1995-11-22",29.5,29.5,28.875,29.0,837500.0],["1995-11-24",29.0,29.25,28.875,29.25,52200.0],["1995-11-27",29.25,29.25,28.75,28.75,344300.0],["1995-11-28",29.0,29.0,28.5,28.5,496200.0],["1995-11-29",28.625,29.0,28.375,29.0,410800.0],["1995-11-30",28.75,29.125,28.625,29.125,292100.0],["1995-12-01",28.875,29.375,28.875,29.375,234200.0],["1995-12-04",29.125,29.875,28.625,28.625,277200.0],["1995-12-05",29.0,29.5,28.875,29.5,253300.0],["1995-12-06",29.375,29.875,29.25,29.375,300300.0],["1995-12-07",29.625,29.625,29.375,29.5,123900.0],["1995-12-08",29.625,29.875,29.5,29.875,135400.0],["1995-12-11",29.875,29.875,29.25,29.625,250100.0],["1995-12-12",29.5,29.5,29.0,29.25,237900.0],["1995-12-13",29.0,29.25,28.75,29.0,238300.0],["1995-12-14",29.0,29.0,27.75,28.0,463000.0],["1995-12-15",27.875,28.125,27.75,27.875,89800.0],["1995-12-18",28.125,28.625,27.5,28.25,323500.0],["1995-12-19",28.375,28.375,27.75,28.375,183900.0],["1995-12-20",28.625,29.0,28.25,28.75,405500.0],["1995-12-21",28.875,29.25,28.75,29.25,283900.0],["1995-12-22",29.125,29.5,28.75,29.125,301900.0],["1995-12-26",29.125,29.125,28.625,28.875,176700.0],["1995-12-27",28.75,29.0,28.75,28.875,163700.0],["1995-12-28",29.125,29.125,28.625,28.75,317300.0],["1995-12-29",28.875,28.875,28.625,28.875,68300.0],["1996-01-02",29.125,29.25,28.625,28.875,411500.0],["1996-01-03",29.0,29.0,28.5,28.75,565100.0],["1996-01-04",28.75,28.75,28.25,28.25,239400.0],["1996-01-05",28.25,28.375,27.875,28.125,244400.0],["1996-01-08",27.875,27.875,27.375,27.5,31700.0],["1996-01-09",27.25,27.375,26.375,26.5,465000.0],["1996-01-10",26.375,26.375,25.625,26.125,539700.0],["1996-01-11",26.25,26.375,25.5,25.5,560200.0],["1996-01-12",25.125,25.375,24.625,25.0,747800.0],["1996-01-15",24.75,24.875,24.25,24.75,507600.0],["1996-01-16",24.875,25.25,24.75,24.875,560600.0],["1996-01-17",24.875,25.25,24.75,24.875,586000.0],["1996-01-18",24.875,25.25,24.875,25.25,304600.0],["1996-01-19",25.25,26.25,25.1875,26.25,587000.0],["1996-01-22",26.25,26.25,25.25,25.5,366600.0],["1996-01-23",25.375,25.5,24.75,25.0,371200.0],["1996-01-24",25.0,25.125,24.25,24.625,384700.0],["1996-01-25",24.5,25.625,24.5,25.5,911500.0],["1996-01-26",25.625,26.25,25.375,26.0,337000.0],["1996-01-29",26.125,26.125,25.375,25.5,372400.0],["1996-01-30",25.625,26.0,25.0,25.0,476700.0],["1996-01-31",25.0,25.0,24.0,24.125,821700.0],["1996-02-01",24.125,25.75,23.375,24.875,1343800.0],["1996-02-02",25.875,26.875,25.75,26.75,663800.0],["1996-02-05",26.5,26.75,26.125,26.75,825800.0],["1996-02-06",26.75,26.875,26.5,26.875,1016600.0],["1996-02-07",26.75,27.625,26.75,27.625,715700.0],["1996-02-08",27.625,27.75,27.25,27.5,857300.0],["1996-02-09",27.625,27.75,27.5,27.75,608600.0],["1996-02-12",27.75,28.125,27.625,27.75,308300.0],["1996-02-13",27.625,27.75,27.25,27.5,207100.0],["1996-02-14",27.625,27.875,27.375,27.625,146200.0],["1996-02-15",27.5,27.625,27.375,27.5,278500.0],["1996-02-16",27.5,27.625,27.375,27.5,209000.0],["1996-02-20",27.375,27.625,27.125,27.125,290500.0],["1996-02-21",27.125,27.375,26.375,26.75,698800.0],["1996-02-22",27.0,27.75,27.0,27.625,465900.0],["1996-02-23",27.5,27.625,27.25,27.625,300200.0],["1996-02-26",27.5,27.625,27.25,27.375,226400.0],["1996-02-27",27.25,27.25,26.625,26.875,251200.0],["1996-02-28",26.875,26.875,26.0,26.0,831000.0],["1996-02-29",25.875,26.25,25.5,25.75,883700.0],["1996-03-01",26.0,26.25,25.5,26.0,395800.0],["1996-03-04",26.125,27.375,25.875,27.25,1109600.0],["1996-03-05",28.25,28.75,28.25,28.625,1886300.0],["1996-03-06",28.75,29.5,28.625,29.125,1486600.0],["1996-03-07",29.125,29.875,29.0,29.625,1559200.0],["1996-03-08",29.0,29.125,28.5,28.5,849800.0],["1996-03-11",28.5,28.875,28.5,28.5,571800.0],["1996-03-12",29.125,29.625,29.0,29.25,1595500.0],["1996-03-13",29.625,29.75,29.375,29.625,1198900.0],["1996-03-14",29.875,30.25,29.75,30.25,881800.0],["1996-03-15",30.125,30.75,29.875,30.625,417500.0],["1996-03-18",30.625,31.875,30.625,31.625,589500.0],["1996-03-19",31.625,32.5,31.625,32.375,1265900.0],["1996-03-20",32.375,33.375,32.25,33.375,871100.0],["1996-03-21",33.25,33.25,31.75,32.125,596700.0],["1996-03-22",32.125,33.375,32.125,33.25,469300.0],["1996-03-25",33.25,34.375,33.25,33.75,748700.0],["1996-03-26",33.875,34.125,33.625,33.875,585200.0],["1996-03-27",34.125,34.125,33.75,34.0,324700.0],["1996-03-28",33.75,33.875,33.625,33.75,384700.0],["1996-03-29",33.75,34.25,33.25,33.875,501300.0],["1996-04-01",33.75,35.0,33.75,35.0,296900.0],["1996-04-02",35.0,35.0,34.5,34.5,865100.0],["1996-04-03",34.375,34.5,33.875,34.5,574800.0],["1996-04-04",34.375,34.625,34.25,34.375,766300.0],["1996-04-08",33.875,33.875,32.625,32.625,589400.0],["1996-04-09",32.875,33.5,32.875,33.5,301100.0],["1996-04-10",33.25,33.625,33.125,33.625,193600.0],["1996-04-11",33.375,33.625,31.625,32.375,464000.0],["1996-04-12",32.5,33.5,32.5,33.25,879000.0],["1996-04-15",33.375,34.375,33.375,34.0,851800.0],["1996-04-16",34.25,35.25,34.25,35.0,961400.0],["1996-04-17",35.125,35.125,34.375,34.5,472100.0],["1996-04-18",34.5,34.625,34.375,34.625,450000.0],["1996-04-19",34.5,35.125,34.5,35.0,223200.0],["1996-04-22",34.75,35.5,34.75,35.25,393600.0],["1996-04-23",35.375,36.125,35.125,36.125,398300.0],["1996-04-24",36.125,37.625,36.125,37.5,835200.0],["1996-04-25",37.125,37.25,36.25,36.625,485900.0],["1996-04-26",36.5,36.625,35.5,36.125,363400.0],["1996-04-29",36.0,36.625,35.375,36.5,290200.0],["1996-04-30",36.5,36.625,36.375,36.5,102900.0],["1996-05-01",36.375,36.625,36.125,36.25,438000.0],["1996-05-02",36.375,36.375,35.875,36.0,275900.0],["1996-05-03",36.625,37.125,36.375,36.5,774300.0],["1996-05-06",36.5,36.5,34.875,35.5,319000.0],["1996-05-07",35.5,35.875,35.0,35.875,458900.0],["1996-05-08",35.625,35.625,34.75,35.625,588100.0],["1996-05-09",35.5,35.5,34.375,34.875,356000.0],["1996-05-10",35.0,35.25,34.375,34.75,440700.0],["1996-05-13",34.75,35.125,34.5,35.125,522200.0],["1996-05-14",35.125,36.625,35.125,36.375,1169300.0],["1996-05-15",36.375,36.875,36.25,36.625,488400.0],["1996-05-16",36.25,36.75,36.25,36.625,302200.0],["1996-05-17",36.75,37.25,36.75,37.125,868800.0],["1996-05-20",37.25,37.25,35.75,36.125,406200.0],["1996-05-21",35.875,36.25,35.375,35.375,434800.0],["1996-05-22",35.5,35.625,34.625,34.625,452300.0],["1996-05-23",34.625,34.75,34.375,34.625,448900.0],["1996-05-24",34.5,35.25,34.5,34.875,358500.0],["1996-05-28",34.875,35.0,34.375,34.5,631000.0],["1996-05-29",34.375,35.0,34.375,34.75,274400.0],["1996-05-30",34.625,35.25,34.5,35.125,487000.0],["1996-05-31",35.125,35.375,35.0,35.125,147800.0],["1996-06-03",35.125,35.25,34.75,34.875,329500.0],["1996-06-04",34.875,35.25,34.75,35.125,316200.0],["1996-06-05",35.25,36.375,35.25,35.625,499700.0],["1996-06-06",35.75,35.75,35.0,35.0,416800.0],["1996-06-07",34.625,35.5,34.375,35.25,5233600.0],["1996-06-10",35.25,36.0,35.125,35.875,1442200.0],["1996-06-11",35.75,35.75,35.375,35.5,1024100.0],["1996-06-12",35.5,35.625,35.125,35.25,500200.0],["1996-06-13",35.25,35.375,35.125,35.25,713900.0],["1996-06-14",35.125,35.375,35.0,35.25,601900.0],["1996-06-17",35.25,35.5,35.0,35.5,465600.0],["1996-06-18",35.375,35.375,35.0,35.25,644000.0],["1996-06-19",35.25,35.875,35.125,35.875,654500.0],["1996-06-20",35.5,35.5,35.125,35.25,467000.0],["1996-06-21",35.25,35.5,35.25,35.5,608100.0],["1996-06-24",35.375,35.375,35.125,35.375,863000.0],["1996-06-25",35.25,35.625,35.25,35.25,393900.0],["1996-06-26",35.25,35.375,35.0,35.0,427400.0],["1996-06-27",35.0,35.0,34.625,34.875,488600.0],["1996-06-28",35.125,35.25,34.75,34.75,657500.0],["1996-07-01",34.875,35.0,34.25,34.5,126000.0],["1996-07-02",34.25,34.375,33.75,33.875,925400.0],["1996-07-03",33.875,33.875,32.375,33.0,1146100.0],["1996-07-05",32.5,32.75,32.375,32.375,428200.0],["1996-07-08",32.5,32.625,31.25,31.5,700500.0],["1996-07-09",31.75,33.375,31.75,33.375,1253800.0],["1996-07-10",33.25,33.375,32.375,32.5,773900.0],["1996-07-11",33.0,33.0,31.625,32.0,519400.0],["1996-07-12",32.0,32.25,31.75,31.75,573900.0],["1996-07-15",31.375,31.875,30.625,31.0,449000.0],["1996-07-16",30.75,31.5,28.625,31.0,920000.0],["1996-07-17",31.125,31.625,31.0,31.5,722300.0],["1996-07-18",31.75,32.25,31.5,32.25,893100.0],["1996-07-19",32.0,32.0,31.75,31.875,257900.0],["1996-07-22",31.625,31.75,31.375,31.5,129400.0],["1996-07-23",31.5,31.625,30.625,30.875,389600.0],["1996-07-24",29.5,30.25,29.5,30.125,775800.0],["1996-07-25",30.0,30.25,29.5,29.75,381000.0],["1996-07-26",29.625,30.25,29.375,30.25,988000.0],["1996-07-29",30.125,30.875,30.125,30.5,501600.0],["1996-07-30",30.75,31.0,29.375,29.75,792800.0],["1996-07-31",29.75,29.875,28.875,28.875,713300.0],["1996-08-01",29.0,30.0,28.375,30.0,1075500.0],["1996-08-02",30.25,32.625,30.25,32.25,1176200.0],["1996-08-05",32.25,32.5,31.125,31.125,253700.0],["1996-08-06",31.375,31.375,31.125,31.25,297600.0],["1996-08-07",31.5,31.625,30.375,31.0,287300.0],["1996-08-08",31.125,31.125,30.5,30.75,284400.0],["1996-08-09",31.0,31.0,30.625,30.875,202900.0],["1996-08-12",30.875,30.875,30.125,30.125,919700.0],["1996-08-13",30.0,30.25,29.625,30.0,551700.0],["1996-08-14",30.125,30.75,30.0,30.75,319200.0],["1996-08-15",30.75,31.375,30.625,31.0,715600.0],["1996-08-16",31.0,31.625,30.875,31.625,478200.0],["1996-08-19",31.5,31.5,30.875,31.0,197500.0],["1996-08-20",30.75,30.875,30.125,30.5,222800.0],["1996-08-21",30.625,31.0,30.5,30.75,307200.0],["1996-08-22",30.75,30.875,30.375,30.5,300300.0],["1996-08-23",30.625,30.625,30.125,30.25,310300.0],["1996-08-26",30.0,30.125,26.5,27.0,5426500.0],["1996-08-27",27.5,28.5,27.25,27.875,3752100.0],["1996-08-28",27.875,28.125,27.375,28.125,1623900.0],["1996-08-29",28.0,28.0,27.25,27.625,1407000.0],["1996-08-30",27.75,27.75,27.125,27.25,1133000.0],["1996-09-03",27.0,27.375,26.5,27.125,695900.0],["1996-09-04",27.375,28.5,27.375,28.125,762600.0],["1996-09-05",28.25,28.375,27.875,28.125,715600.0],["1996-09-06",28.25,29.375,28.25,29.25,601200.0],["1996-09-09",29.375,29.625,28.875,29.5,374100.0],["1996-09-10",29.5,29.875,29.375,29.75,246600.0],["1996-09-11",29.5,29.75,29.25,29.5,273200.0],["1996-09-12",29.625,29.875,29.25,29.25,643300.0],["1996-09-13",29.5,29.625,27.0,27.125,1734700.0],["1996-09-16",27.75,28.75,27.75,28.625,2215900.0],["1996-09-17",28.5,28.875,28.0,28.75,1016000.0],["1996-09-18",28.625,28.75,28.5,28.625,384700.0],["1996-09-19",28.75,29.0,28.5,28.875,482500.0],["1996-09-20",28.75,28.875,28.625,28.625,393900.0],["1996-09-23",29.0,29.25,28.25,29.25,768700.0],["1996-09-24",28.625,29.25,28.125,28.375,2482500.0],["1996-09-25",28.5,28.75,28.125,28.5,565200.0],["1996-09-26",28.75,29.25,28.5,28.625,1276100.0],["1996-09-27",28.5,29.625,28.5,29.375,763200.0],["1996-09-30",29.375,29.75,29.0,29.0,614300.0],["1996-10-01",29.25,29.875,29.25,29.75,609500.0],["1996-10-02",30.0,30.25,29.75,30.25,837500.0],["1996-10-03",30.375,30.5,30.0,30.0,420400.0],["1996-10-04",30.125,30.5,30.125,30.5,560300.0],["1996-10-07",30.5,30.75,30.5,30.625,313500.0],["1996-10-08",30.0,30.125,29.0,29.0,1092500.0],["1996-10-09",29.25,29.25,27.625,27.75,867100.0],["1996-10-10",27.75,28.25,27.75,27.875,796300.0],["1996-10-11",28.125,28.125,27.75,27.875,506400.0],["1996-10-14",27.0,27.5,27.0,27.125,981100.0],["1996-10-15",27.5,27.625,27.25,27.375,1134000.0],["1996-10-16",27.625,27.625,27.25,27.375,360400.0],["1996-10-17",27.75,28.0,27.5,27.875,1415400.0],["1996-10-18",28.125,28.125,27.875,28.0,708700.0],["1996-10-21",27.875,28.125,27.625,27.75,132800.0],["1996-10-22",27.5,27.75,26.5,27.25,647700.0],["1996-10-23",27.25,27.375,26.875,27.125,376500.0],["1996-10-24",27.25,27.625,26.375,26.5,1201300.0],["1996-10-25",26.0,26.125,25.25,25.625,1379000.0],["1996-10-28",25.5,25.875,25.375,25.625,1036500.0],["1996-10-29",25.5,25.75,25.375,25.375,773500.0],["1996-10-30",25.125,26.0,25.125,25.625,1450300.0],["1996-10-31",25.875,25.875,25.25,25.625,1058000.0],["1996-11-01",25.625,25.875,25.25,25.25,507700.0],["1996-11-04",25.125,25.25,24.875,25.125,215800.0],["1996-11-05",25.25,25.25,23.75,24.75,1394400.0],["1996-11-06",24.75,24.875,24.125,24.5,1605700.0],["1996-11-07",24.625,25.75,24.5,25.375,879700.0],["1996-11-08",25.625,26.875,25.625,26.75,1124100.0],["1996-11-11",26.875,27.0,26.0,26.375,2181100.0],["1996-11-12",26.5,26.625,25.875,26.375,708800.0],["1996-11-13",26.375,26.625,26.125,26.375,338300.0],["1996-11-14",26.25,27.25,26.25,26.625,1861100.0],["1996-11-15",26.75,26.75,25.375,25.5,432800.0],["1996-11-18",25.625,26.0,25.375,25.625,511900.0],["1996-11-19",25.0,25.375,24.375,24.625,1083600.0],["1996-11-20",24.625,25.25,23.875,25.125,1281000.0],["1996-11-21",25.0,25.0,24.5,25.0,1039100.0],["1996-11-22",24.875,25.0,24.625,24.75,472600.0],["1996-11-25",24.75,25.0,24.625,24.75,358400.0],["1996-11-26",24.625,25.0,24.375,24.875,903800.0],["1996-11-27",25.0,25.25,24.75,25.0,602600.0],["1996-11-29",25.25,25.625,24.375,24.625,187800.0],["1996-12-02",24.5,24.625,24.0,24.375,377500.0],["1996-12-03",24.375,25.875,24.25,25.5,655000.0],["1996-12-04",25.5,26.0,25.5,25.75,786300.0],["1996-12-05",25.625,25.75,24.875,25.0,369600.0],["1996-12-06",24.75,25.75,24.5,25.625,468000.0],["1996-12-09",24.875,25.25,24.375,24.625,1265100.0],["1996-12-10",24.75,24.875,24.125,24.25,1010200.0],["1996-12-11",24.0,24.125,23.375,23.625,1977300.0],["1996-12-12",24.25,24.25,23.75,23.75,1006700.0],["1996-12-13",23.5,24.375,23.375,24.125,621900.0],["1996-12-16",24.25,24.25,23.5,23.5,361600.0],["1996-12-17",23.5,23.625,22.125,22.875,1863200.0],["1996-12-18",23.0,23.125,22.625,23.0,1362800.0],["1996-12-19",22.75,23.125,22.625,22.875,764200.0],["1996-12-20",24.0,25.0,23.75,24.75,1207500.0],["1996-12-23",24.75,25.625,24.625,24.75,1000700.0],["1996-12-24",24.875,25.125,24.5,24.75,410800.0],["1996-12-26",24.75,24.875,24.375,24.625,572100.0],["1996-12-27",24.5,25.25,24.5,25.25,964600.0],["1996-12-30",25.25,25.875,25.125,25.75,1200400.0],["1996-12-31",26.0,27.5,26.0,27.5,7501100.0],["1997-01-02",27.0,27.0,25.375,25.75,3609200.0],["1997-01-03",25.75,26.0,23.875,24.0,2145000.0],["1997-01-06",21.75,22.125,19.5,20.125,4804300.0],["1997-01-07",20.25,20.875,20.125,20.875,2571400.0],["1997-01-08",21.0,21.25,20.375,20.75,1892000.0],["1997-01-09",21.0,21.5,20.875,21.125,1190600.0],["1997-01-10",21.0,21.0,20.625,20.625,2592900.0],["1997-01-13",20.75,21.0,20.25,20.5,829200.0],["1997-01-14",20.625,21.0,20.125,20.875,1475800.0],["1997-01-15",20.75,21.125,20.625,20.75,1121300.0],["1997-01-16",20.625,21.25,20.375,21.125,1473700.0],["1997-01-17",21.125,21.75,21.125,21.5,1299200.0],["1997-01-20",21.75,22.5,21.625,21.875,1806500.0],["1997-01-21",22.0,22.125,21.625,22.125,926400.0],["1997-01-22",22.25,23.125,22.125,23.0,1543900.0],["1997-01-23",22.875,23.0,22.0,22.375,1288200.0],["1997-01-24",22.375,22.375,21.375,21.625,690300.0],["1997-01-27",21.75,21.75,21.0,21.625,798400.0],["1997-01-28",22.0,22.875,22.0,22.25,1853800.0],["1997-01-29",22.0,22.625,21.875,22.625,456900.0],["1997-01-30",22.5,22.625,22.125,22.5,405400.0],["1997-01-31",22.625,22.625,21.375,21.625,688700.0],["1997-02-03",21.875,21.875,21.375,21.5,333800.0],["1997-02-04",21.625,21.75,21.375,21.625,190100.0],["1997-02-05",21.75,21.75,20.5,20.75,882400.0],["1997-02-06",20.875,21.5,20.75,21.375,340400.0],["1997-02-07",21.5,22.5,21.5,22.5,1047300.0],["1997-02-10",22.625,22.875,22.375,22.875,410400.0],["1997-02-11",22.875,22.875,22.25,22.5,407500.0],["1997-02-12",22.625,23.875,22.625,23.875,1284600.0],["1997-02-13",24.375,24.625,24.25,24.5,1261000.0],["1997-02-14",24.5,24.5,24.125,24.125,329800.0],["1997-02-18",24.125,24.625,24.0,24.125,482100.0],["1997-02-19",24.125,24.125,23.5,23.625,441700.0],["1997-02-20",23.625,23.875,23.5,23.75,310800.0],["1997-02-21",24.0,24.375,23.875,24.375,350700.0],["1997-02-24",24.75,24.875,24.375,24.875,681300.0],["1997-02-25",24.875,25.375,24.75,25.375,660900.0],["1997-02-26",25.625,25.75,25.0,25.75,685300.0],["1997-02-27",25.625,25.625,24.75,25.0,488200.0],["1997-02-28",25.0,25.0,24.5,24.75,288300.0],["1997-03-03",24.625,24.875,24.5,24.75,874700.0],["1997-03-04",26.5,26.875,25.75,26.125,1513700.0],["1997-03-05",26.25,26.25,25.875,26.125,537100.0],["1997-03-06",26.125,26.125,25.625,25.625,295800.0],["1997-03-07",25.75,25.875,25.375,25.5,328900.0],["1997-03-10",25.5,25.875,25.125,25.375,436700.0],["1997-03-11",25.375,25.375,24.875,25.125,805800.0],["1997-03-12",24.75,25.375,24.75,25.0,533500.0],["1997-03-13",25.0,25.125,24.5,24.625,333300.0],["1997-03-14",24.875,25.0,24.375,24.875,311500.0],["1997-03-17",24.75,24.75,24.375,24.625,237000.0],["1997-03-18",24.625,25.0,24.5,24.75,224600.0],["1997-03-19",24.75,25.0,23.5,23.5,1959100.0],["1997-03-20",23.875,24.125,23.0,23.25,1240200.0],["1997-03-21",23.5,23.625,23.0,23.125,491300.0],["1997-03-24",23.25,23.25,22.875,23.25,314700.0],["1997-03-25",23.375,23.625,23.125,23.25,294600.0],["1997-03-26",23.5,24.0,23.375,23.875,269500.0],["1997-03-27",24.0,24.125,23.0,23.375,286000.0],["1997-03-31",23.375,23.375,22.5,22.5,506200.0],["1997-04-01",22.625,22.75,22.25,22.625,605500.0],["1997-04-02",22.375,22.5,22.125,22.25,479800.0],["1997-04-03",22.125,22.375,21.75,22.375,622800.0],["1997-04-04",22.375,22.75,22.0,22.75,1069400.0],["1997-04-07",23.0,23.25,22.875,23.125,230000.0],["1997-04-08",23.25,23.5,22.625,23.375,280900.0],["1997-04-09",23.5,23.875,23.375,23.375,457100.0],["1997-04-10",23.375,24.125,23.375,24.0,539100.0],["1997-04-11",23.75,24.25,23.375,24.0,750200.0],["1997-04-14",24.125,24.375,23.875,24.25,454500.0],["1997-04-15",24.5,24.75,24.375,24.625,267300.0],["1997-04-16",24.625,24.625,24.0,24.25,359100.0],["1997-04-17",24.25,24.25,24.0,24.125,210200.0],["1997-04-18",24.125,24.375,24.0,24.25,441300.0],["1997-04-21",24.125,24.125,23.625,23.875,303100.0],["1997-04-22",23.625,23.75,23.25,23.5,245000.0],["1997-04-23",23.75,24.0,23.625,24.0,304700.0],["1997-04-24",24.0,24.375,24.0,24.125,448000.0],["1997-04-25",23.875,24.125,23.875,23.875,294300.0],["1997-04-28",24.0,24.125,23.625,23.75,586800.0],["1997-04-29",24.0,24.125,23.625,23.875,663400.0],["1997-04-30",23.875,24.5,23.875,24.5,418600.0],["1997-05-01",24.375,24.5,24.0,24.5,192300.0],["1997-05-02",24.75,25.25,24.5,25.125,347500.0],["1997-05-05",25.375,26.0,25.25,26.0,326300.0],["1997-05-06",25.625,25.625,24.125,24.5,712400.0],["1997-05-07",24.25,24.375,23.625,24.0,954900.0],["1997-05-08",23.5,24.1875,23.375,23.625,649800.0],["1997-05-09",23.875,23.875,22.875,23.0,809500.0],["1997-05-12",23.0,23.375,22.875,23.0,1006300.0],["1997-05-13",23.125,23.375,22.875,23.0,700000.0],["1997-05-14",23.375,23.5,22.75,22.875,579200.0],["1997-05-15",22.75,23.375,22.625,23.375,732900.0],["1997-05-16",23.25,23.25,22.75,23.0,890800.0],["1997-05-19",22.875,23.125,22.75,23.0,841900.0],["1997-05-20",22.75,23.5,22.75,23.375,827200.0],["1997-05-21",23.75,23.75,23.0,23.125,664900.0],["1997-05-22",23.125,24.125,23.0,24.0,997100.0],["1997-05-23",24.0,24.375,23.75,24.25,815500.0],["1997-05-27",24.0,24.125,23.875,24.0,1000800.0],["1997-05-28",23.75,23.75,23.25,23.5,730400.0],["1997-05-29",23.25,23.5,23.0,23.125,795000.0],["1997-05-30",23.125,23.5,23.0,23.375,465200.0],["1997-06-02",23.5,23.5,23.0,23.0,428100.0],["1997-06-03",22.75,23.25,22.75,23.125,373800.0],["1997-06-04",23.25,23.25,22.75,22.75,567400.0],["1997-06-05",22.875,23.25,22.875,22.875,314100.0],["1997-06-06",23.0,23.25,22.875,23.0,488000.0],["1997-06-09",23.375,23.375,23.0,23.0,196200.0],["1997-06-10",22.875,23.125,22.75,22.75,430300.0],["1997-06-11",22.75,22.75,22.0,22.25,897000.0],["1997-06-12",22.5,22.5,22.125,22.375,556900.0],["1997-06-13",22.5,22.625,22.25,22.375,623000.0],["1997-06-16",22.5,22.875,22.25,22.375,921700.0],["1997-06-17",22.5,22.75,22.25,22.25,923200.0],["1997-06-18",22.25,22.5,21.875,22.25,714600.0],["1997-06-19",22.375,23.0,22.25,23.0,895500.0],["1997-06-20",23.25,23.5,23.0,23.5,990600.0],["1997-06-23",23.375,23.5,22.75,22.75,577500.0],["1997-06-24",23.0,23.0,22.4375,22.6875,1275300.0],["1997-06-25",22.5,23.125,22.4375,22.75,804000.0],["1997-06-26",22.6875,23.0625,22.625,23.0,378700.0],["1997-06-27",23.25,23.4375,22.875,23.125,829800.0],["1997-06-30",23.25,23.625,22.875,23.375,1844200.0],["1997-07-01",23.5625,23.75,23.375,23.75,1123200.0],["1997-07-02",23.75,24.3125,23.6875,24.25,894400.0],["1997-07-03",24.625,24.9375,24.5,24.875,937000.0],["1997-07-07",25.0,25.25,24.875,25.0,1072400.0],["1997-07-08",24.875,25.5625,24.875,25.5,594300.0],["1997-07-09",25.75,26.75,25.75,26.3125,1216900.0],["1997-07-10",27.125,28.5,26.8125,28.25,1790400.0],["1997-07-11",28.5,29.125,28.25,28.25,1240600.0],["1997-07-14",28.0,28.25,26.875,27.625,744500.0],["1997-07-15",27.75,27.75,26.8125,26.875,574400.0],["1997-07-16",27.0,28.25,26.875,27.9375,585900.0],["1997-07-17",27.875,28.125,27.8125,27.875,279600.0],["1997-07-18",28.0625,28.25,27.6875,28.0,537800.0],["1997-07-21",28.0625,28.875,27.9375,28.6875,837900.0],["1997-07-22",28.4375,28.75,28.0,28.4375,635300.0],["1997-07-23",28.375,28.9375,28.1875,28.875,706800.0],["1997-07-24",28.75,29.4375,28.6875,29.3125,659800.0],["1997-07-25",29.4375,29.4375,28.6875,28.6875,302100.0],["1997-07-28",28.9375,28.9375,28.3125,28.4375,386000.0],["1997-07-29",28.4375,28.8125,28.125,28.75,453600.0],["1997-07-30",28.9375,28.9375,28.5,28.6875,532400.0],["1997-07-31",28.625,28.9375,28.375,28.6875,448700.0],["1997-08-01",28.5625,28.8125,28.0625,28.375,396000.0],["1997-08-04",27.875,28.375,27.625,28.375,517200.0],["1997-08-05",28.375,29.0625,28.125,28.9375,536300.0],["1997-08-06",28.9375,29.875,28.5,29.5,424200.0],["1997-08-07",29.625,29.6875,28.875,28.9375,398900.0],["1997-08-08",28.75,29.0,28.5625,28.8125,397300.0],["1997-08-11",28.875,28.9375,28.4375,28.9375,490100.0],["1997-08-12",29.0,29.1875,28.8125,28.8125,166300.0],["1997-08-13",29.0,29.0625,28.375,28.6875,413600.0],["1997-08-14",28.75,28.875,28.375,28.4375,238300.0],["1997-08-15",27.25,27.875,26.9375,27.4375,1107900.0],["1997-08-18",27.625,28.0625,27.4375,27.9375,314200.0],["1997-08-19",27.9375,28.1875,27.5,27.9375,339100.0],["1997-08-20",28.25,29.0,28.1875,29.0,705000.0],["1997-08-21",29.1875,29.375,28.8125,29.0625,439100.0],["1997-08-22",28.5625,29.125,28.5,28.75,342800.0],["1997-08-25",29.0,29.1875,28.625,28.75,373100.0],["1997-08-26",28.375,28.8125,28.0625,28.25,257200.0],["1997-08-27",28.4375,28.5,27.875,28.4375,267300.0],["1997-08-28",28.1875,28.1875,27.25,27.8125,386400.0],["1997-08-29",27.75,28.5,27.625,28.25,205200.0],["1997-09-02",28.4375,29.0,28.375,28.5625,263100.0],["1997-09-03",28.5625,29.375,28.4375,29.1875,351500.0],["1997-09-04",29.25,29.9375,29.125,29.8125,361500.0],["1997-09-05",29.9375,30.25,29.8125,30.0,622500.0],["1997-09-08",30.0625,30.4375,29.9375,30.0625,377800.0],["1997-09-09",29.9375,30.5,29.9375,30.1875,446400.0],["1997-09-10",30.3125,30.8125,30.25,30.5,425000.0],["1997-09-11",30.3125,30.4375,29.75,30.0,345200.0],["1997-09-12",30.0,30.375,29.8125,30.0625,208200.0],["1997-09-15",30.0,30.6875,30.0,30.0625,228400.0],["1997-09-16",30.125,31.0,30.125,30.9375,229300.0],["1997-09-17",30.9375,31.1875,30.625,30.8125,314000.0],["1997-09-18",30.75,31.0625,30.4375,30.9375,267400.0],["1997-09-19",30.25,31.25,30.25,31.0,320300.0],["1997-09-22",31.0,31.125,30.6875,30.875,354100.0],["1997-09-23",30.9375,31.1875,30.75,31.0625,479900.0],["1997-09-24",31.0625,31.4375,30.5625,30.6875,226100.0],["1997-09-25",30.6875,30.6875,29.6875,29.75,297700.0],["1997-09-26",29.75,29.8125,29.375,29.625,691800.0],["1997-09-29",30.375,31.75,30.1875,31.625,413500.0],["1997-09-30",31.625,31.625,29.875,29.875,750000.0],["1997-10-01",30.25,30.9375,30.1875,30.875,638100.0],["1997-10-02",30.9375,31.1875,30.5625,31.0,260200.0],["1997-10-03",31.0,31.0,30.0625,30.5625,235300.0],["1997-10-06",30.9375,31.0,30.5625,30.8125,150800.0],["1997-10-07",30.25,30.5625,29.875,30.5625,818900.0],["1997-10-08",30.4375,31.875,30.4375,31.75,1066100.0],["1997-10-09",31.9375,32.75,31.8125,32.3125,730500.0],["1997-10-10",32.3125,32.3125,32.0,32.0625,203900.0],["1997-10-13",32.3125,32.5,32.0,32.125,196300.0],["1997-10-14",32.625,32.8125,32.125,32.5625,275500.0],["1997-10-15",32.3125,32.375,31.9375,32.3125,344700.0],["1997-10-16",32.1875,32.6875,31.875,32.0,342100.0],["1997-10-17",32.0,32.1875,31.1875,31.875,409600.0],["1997-10-20",31.9375,32.0,31.375,31.375,315700.0],["1997-10-21",31.3125,31.9375,31.3125,31.6875,331400.0],["1997-10-22",31.75,31.75,30.5,31.375,741800.0],["1997-10-23",30.8125,31.4375,30.75,31.375,293900.0],["1997-10-24",31.875,32.0625,31.0,31.0625,429800.0],["1997-10-27",30.6875,30.9375,28.25,28.4375,375700.0],["1997-10-28",27.0,31.125,27.0,30.4375,887900.0],["1997-10-29",29.9375,30.5625,29.5625,29.8125,394100.0],["1997-10-30",29.25,29.625,28.875,29.25,631100.0],["1997-10-31",29.4375,29.75,29.375,29.5625,521400.0],["1997-11-03",29.875,31.25,29.875,30.8125,773700.0],["1997-11-04",30.875,31.0,30.125,30.5625,1100900.0],["1997-11-05",30.5625,30.875,30.3125,30.6875,1440200.0],["1997-11-06",30.5625,30.5625,29.9375,29.9375,454800.0],["1997-11-07",29.9375,29.9375,28.0625,28.1875,561600.0],["1997-11-10",28.125,28.125,27.0,27.1875,959800.0],["1997-11-11",27.1875,28.8125,27.0625,28.75,516100.0],["1997-11-12",28.25,28.375,27.875,28.125,213600.0],["1997-11-13",28.3125,28.7188,28.0625,28.5625,375200.0],["1997-11-14",28.8125,28.8125,28.5625,28.625,233800.0],["1997-11-17",29.25,30.0,29.1875,29.25,527400.0],["1997-11-18",29.25,29.3125,28.8125,28.9375,141700.0],["1997-11-19",28.8125,29.0625,28.75,28.9375,115100.0],["1997-11-20",29.0625,29.25,28.4375,28.875,483400.0],["1997-11-21",28.875,29.875,28.75,29.75,3999800.0],["1997-11-24",29.75,29.875,29.5,29.75,687600.0],["1997-11-25",30.0,30.1875,29.25,29.4375,618000.0],["1997-11-26",29.375,29.9375,29.3125,29.8125,661100.0],["1997-11-28",29.75,30.25,29.75,30.0,298300.0],["1997-12-01",30.25,30.625,30.0625,30.625,509500.0],["1997-12-02",30.75,30.875,30.3125,30.4375,246700.0],["1997-12-03",30.4375,30.6875,30.25,30.4375,310800.0],["1997-12-04",30.5625,31.0,30.4375,30.4375,382100.0],["1997-12-05",30.4375,30.875,30.125,30.75,491100.0],["1997-12-08",30.6875,32.0625,30.4375,31.625,1044500.0],["1997-12-09",30.875,30.875,28.5,29.0,3908400.0],["1997-12-10",28.9375,29.0,28.5625,29.0,593100.0],["1997-12-11",28.9375,28.9375,28.5,28.625,227300.0],["1997-12-12",28.6875,29.0,28.625,28.6875,393200.0],["1997-12-15",28.625,28.875,27.875,28.1875,395800.0],["1997-12-16",28.4375,28.9375,28.4375,28.75,535400.0],["1997-12-17",28.8125,29.0,28.25,28.375,959200.0],["1997-12-18",28.5,28.625,27.9375,28.375,449800.0],["1997-12-19",28.25,28.625,27.875,28.5625,612200.0],["1997-12-22",28.0,29.0,28.0,29.0,865400.0],["1997-12-23",29.0,29.0,28.5625,28.6875,601600.0],["1997-12-24",28.875,28.875,28.5,28.75,279300.0],["1997-12-26",28.8125,28.875,28.0,28.3125,303700.0],["1997-12-29",28.4375,28.5625,28.375,28.5,268200.0],["1997-12-30",28.9375,29.0,28.5,28.875,200800.0],["1997-12-31",28.8125,29.0,28.5,29.0,989800.0],["1998-01-02",28.75,28.9375,28.5,28.8125,319800.0],["1998-01-05",28.875,28.9375,28.125,28.125,1162800.0],["1998-01-06",28.3125,28.3125,27.25,27.375,1123600.0],["1998-01-07",27.4375,27.5625,27.0625,27.25,519700.0],["1998-01-08",27.3125,27.75,26.875,27.0625,577700.0],["1998-01-09",26.9375,26.9375,25.3125,26.0,1115400.0],["1998-01-12",25.125,25.875,25.0,25.5625,1647500.0],["1998-01-13",25.75,25.75,23.75,24.3125,3025200.0],["1998-01-14",25.0,25.4375,24.8125,25.4375,2202500.0],["1998-01-15",26.125,27.0625,25.875,26.6875,1915000.0],["1998-01-16",26.6875,27.5625,26.625,27.5625,1266200.0],["1998-01-20",27.625,27.9375,27.25,27.4375,1060300.0],["1998-01-21",27.5625,27.9375,26.875,27.0,626800.0],["1998-01-22",26.75,26.75,25.5,26.1875,1089700.0],["1998-01-23",26.25,26.375,25.5,26.0,804400.0],["1998-01-26",26.375,26.5,26.0625,26.3125,354500.0],["1998-01-27",26.5625,27.1875,26.5,26.75,595200.0],["1998-01-28",27.0,27.4375,26.9375,27.375,315300.0],["1998-01-29",27.3125,27.75,27.3125,27.6875,376600.0],["1998-01-30",27.5,27.6719,27.25,27.4375,247200.0],["1998-02-02",27.6875,28.25,27.6875,28.0,470600.0],["1998-02-03",28.1875,28.6875,28.0,28.375,405800.0],["1998-02-04",28.625,28.6875,28.4375,28.625,402000.0],["1998-02-05",28.625,29.4375,28.3125,29.375,746100.0],["1998-02-06",29.5,29.625,29.125,29.5,354000.0],["1998-02-09",29.5,29.8125,29.3125,29.5625,493100.0],["1998-02-10",29.8125,29.8125,29.1875,29.375,502300.0],["1998-02-11",29.375,29.625,29.1875,29.625,831600.0],["1998-02-12",29.625,30.0625,29.375,30.0,540400.0],["1998-02-13",29.875,30.125,29.6875,29.875,776500.0],["1998-02-17",30.0,30.5,29.9375,30.25,444200.0],["1998-02-18",30.0,30.1875,29.75,30.0,517200.0],["1998-02-19",30.0,30.375,29.875,30.3125,515300.0],["1998-02-20",30.0625,30.125,29.6875,29.875,958300.0],["1998-02-23",29.9375,29.9375,29.625,29.75,629600.0],["1998-02-24",29.75,29.75,29.0,29.3125,456700.0],["1998-02-25",29.3125,29.5,29.25,29.4375,267500.0],["1998-02-26",29.3125,29.4375,29.125,29.125,295900.0],["1998-02-27",29.125,30.625,29.0625,30.25,1748300.0],["1998-03-02",30.5625,31.1875,30.0,30.0,530100.0],["1998-03-03",30.0625,30.8125,29.8125,30.5,279900.0],["1998-03-04",30.375,30.8125,30.125,30.5,403400.0],["1998-03-05",30.25,30.4375,29.75,30.375,2604600.0],["1998-03-06",30.5,32.5,30.5,32.3125,2118500.0],["1998-03-09",32.3125,32.375,32.0,32.25,355500.0],["1998-03-10",32.4375,33.5625,32.4375,33.4375,1319900.0],["1998-03-11",34.0,34.0625,33.1875,33.625,260700.0],["1998-03-12",34.0,34.8125,33.9375,34.75,562800.0],["1998-03-13",34.875,34.9375,34.3125,34.3125,685000.0],["1998-03-16",34.5625,36.25,34.5625,36.0,1524200.0],["1998-03-17",35.625,35.625,34.5,35.0,976000.0],["1998-03-18",34.75,35.0,34.25,34.75,801700.0],["1998-03-19",34.625,34.625,33.375,33.75,709000.0],["1998-03-20",33.75,33.75,32.875,32.9375,1014900.0],["1998-03-23",32.875,33.0,32.5,32.9375,284600.0],["1998-03-24",32.9375,33.9375,32.8125,32.9375,484900.0],["1998-03-25",33.0,33.5,32.5,32.5,407400.0],["1998-03-26",32.5625,32.875,32.125,32.75,321000.0],["1998-03-27",33.125,33.5,32.625,33.5,307400.0],["1998-03-30",33.3125,33.5625,32.5,32.5625,184300.0],["1998-03-31",32.8125,34.125,32.6875,33.875,600000.0],["1998-04-01",33.75,33.875,32.8125,33.5,330100.0],["1998-04-02",33.8125,33.8125,32.5625,33.1875,559300.0],["1998-04-03",33.25,33.9375,33.0,33.6875,252700.0],["1998-04-06",33.6875,33.6875,33.0,33.0,340200.0],["1998-04-07",33.0,33.0,32.125,32.5625,316900.0],["1998-04-08",32.5,32.5625,31.75,32.375,362500.0],["1998-04-09",32.625,32.75,31.6875,31.75,704600.0],["1998-04-13",31.5625,31.75,31.1875,31.75,368800.0],["1998-04-14",31.5,31.875,31.25,31.6875,411800.0],["1998-04-15",31.4375,31.75,31.3125,31.5,704500.0],["1998-04-16",31.6875,31.6875,30.75,30.875,669200.0],["1998-04-17",30.5,31.9375,30.0,31.625,722700.0],["1998-04-20",31.625,32.25,31.625,32.0,493300.0],["1998-04-21",32.0,32.0,31.375,31.6875,932300.0],["1998-04-22",31.6875,32.375,31.4375,32.0,966900.0],["1998-04-23",32.0,32.0625,31.8125,32.0,549100.0],["1998-04-24",32.125,32.125,31.375,31.75,541400.0],["1998-04-27",31.375,31.5,30.5,30.6875,523700.0],["1998-04-28",30.5,30.75,30.0,30.25,704400.0],["1998-04-29",30.3125,30.3125,29.9375,30.0625,636700.0],["1998-04-30",30.0625,30.4375,30.0,30.1875,559700.0],["1998-05-01",30.0,30.1875,29.875,29.9375,281000.0],["1998-05-04",30.125,30.1875,29.8125,29.8125,266100.0],["1998-05-05",29.8125,29.9375,29.75,29.8125,1189700.0],["1998-05-06",29.875,30.125,29.625,29.6875,494000.0],["1998-05-07",29.9375,30.125,29.75,29.75,508000.0],["1998-05-08",29.875,30.0625,29.5,29.5625,430100.0],["1998-05-11",29.8125,29.9375,29.625,29.625,238200.0],["1998-05-12",30.75,30.9375,30.1875,30.75,1704000.0],["1998-05-13",30.75,32.8125,30.75,31.625,2115100.0],["1998-05-14",31.875,33.0,31.75,32.8125,1281700.0],["1998-05-15",33.0625,33.3125,32.375,33.0625,707500.0],["1998-05-18",33.75,33.875,32.25,32.625,706100.0],["1998-05-19",32.6875,32.6875,31.6875,32.25,544700.0],["1998-05-20",32.1875,32.625,32.0625,32.25,483800.0],["1998-05-21",32.3125,32.625,32.125,32.3125,394300.0],["1998-05-22",32.3125,32.75,32.3125,32.625,501900.0],["1998-05-26",32.6875,33.1875,32.5625,32.5625,708500.0],["1998-05-27",32.625,32.9375,32.0625,32.625,1285000.0],["1998-05-28",32.6875,33.4375,32.6875,33.3125,656000.0],["1998-05-29",33.3125,33.5625,33.25,33.25,293700.0],["1998-06-01",34.125,34.25,33.3125,33.3125,639100.0],["1998-06-02",33.5,33.625,33.125,33.4375,766100.0],["1998-06-03",33.375,33.6875,33.25,33.4375,288100.0],["1998-06-04",33.5625,33.6875,33.25,33.4375,1523200.0],["1998-06-05",33.5625,33.5625,33.25,33.5,954400.0],["1998-06-08",33.4375,33.5,31.75,32.0625,1675000.0],["1998-06-09",32.0625,32.0625,31.5625,31.625,807800.0],["1998-06-10",31.625,31.9375,31.0,31.375,1974500.0],["1998-06-11",31.4375,31.8125,31.25,31.6875,630600.0],["1998-06-12",31.6875,32.125,31.3125,31.9375,994400.0],["1998-06-15",31.4375,31.6875,31.25,31.625,568000.0],["1998-06-16",31.9375,32.0,31.75,31.9375,604500.0],["1998-06-17",31.9375,32.25,31.5625,31.6875,698300.0],["1998-06-18",32.0,32.8125,31.875,32.4375,378600.0],["1998-06-19",32.625,33.0625,32.375,32.375,568200.0],["1998-06-22",33.1875,33.9375,33.1875,33.625,600200.0],["1998-06-23",34.0,34.6875,34.0,34.6875,813200.0],["1998-06-24",34.75,35.0625,34.6875,34.9375,634700.0],["1998-06-25",35.0,35.25,34.3125,34.5,530300.0],["1998-06-26",33.375,33.9375,32.0,32.5,1086500.0],["1998-06-29",32.5,32.5625,32.1875,32.4375,346100.0],["1998-06-30",32.4375,32.4375,31.9375,31.9375,339300.0],["1998-07-01",32.3125,33.125,31.75,32.3125,458800.0],["1998-07-02",33.375,33.875,33.1875,33.5625,441800.0],["1998-07-06",33.5625,35.125,33.5,35.0625,2126700.0],["1998-07-07",35.1875,35.4375,34.5625,34.9375,1528200.0],["1998-07-08",35.125,35.375,34.625,35.375,472400.0],["1998-07-09",35.25,37.0,35.0625,36.6875,1450800.0],["1998-07-10",37.4375,37.4375,36.0,36.4375,721300.0],["1998-07-13",36.625,36.6875,35.375,35.8125,554700.0],["1998-07-14",35.9375,36.125,35.8125,35.9375,562600.0],["1998-07-15",35.9375,36.1875,35.875,36.0625,597000.0],["1998-07-16",36.1875,36.25,35.75,36.1875,522800.0],["1998-07-17",36.375,37.5625,36.3125,37.375,616400.0],["1998-07-20",37.375,37.375,36.0,36.0,1960200.0],["1998-07-21",36.0,36.125,35.5,35.875,722300.0],["1998-07-22",35.875,37.375,35.375,37.1875,647300.0],["1998-07-23",37.1875,38.0,36.5,36.9375,794100.0],["1998-07-24",37.1875,37.3125,36.0,36.625,478800.0],["1998-07-27",36.375,36.4375,34.4375,34.75,752000.0],["1998-07-28",34.75,34.75,33.875,34.25,800900.0],["1998-07-29",34.25,35.0625,34.125,35.0,418200.0],["1998-07-30",35.0,35.5625,35.0,35.375,313800.0],["1998-07-31",35.375,35.375,34.1875,34.25,293600.0],["1998-08-03",34.0625,34.875,34.0625,34.8125,336400.0],["1998-08-04",34.8125,35.0625,33.625,33.75,441700.0],["1998-08-05",33.625,34.0625,33.375,33.875,353100.0],["1998-08-06",33.4375,33.5,31.625,31.8125,2051700.0],["1998-08-07",33.0,34.5,33.0,33.625,431500.0],["1998-08-10",33.625,33.625,31.875,32.3125,618400.0],["1998-08-11",31.8125,31.875,31.125,31.5,580700.0],["1998-08-12",31.75,32.5625,31.5,31.9375,402800.0],["1998-08-13",32.0,32.3125,31.125,31.5625,242800.0],["1998-08-14",31.3125,31.5,30.4375,30.8125,493700.0],["1998-08-17",30.5625,31.75,30.4375,31.4375,307700.0],["1998-08-18",31.625,32.625,31.625,31.875,505800.0],["1998-08-19",32.125,32.125,31.25,31.25,480200.0],["1998-08-20",31.375,31.8125,30.75,30.9375,284100.0],["1998-08-21",30.6875,31.5,29.9375,31.5,346700.0],["1998-08-24",31.625,32.0625,31.125,31.5625,201600.0],["1998-08-25",31.6875,32.375,30.875,31.1875,1960900.0],["1998-08-26",29.5625,30.0,29.0,29.375,2017400.0],["1998-08-27",29.25,29.25,26.8125,27.25,1704900.0],["1998-08-28",27.0625,27.5,26.625,27.0,1433700.0],["1998-08-31",26.875,27.0625,25.75,25.9375,769700.0],["1998-09-01",25.0625,25.1875,23.0,23.75,4259000.0],["1998-09-02",24.0,25.25,23.875,25.0625,1046200.0],["1998-09-03",24.0,24.9375,24.0,24.625,685400.0],["1998-09-04",24.875,24.9375,24.0,24.25,1151600.0],["1998-09-08",24.75,26.875,24.125,26.75,682300.0],["1998-09-09",26.25,26.6875,24.875,25.25,1237200.0],["1998-09-10",25.0,25.0,23.1875,23.5,1122300.0],["1998-09-11",23.5625,24.5625,23.375,24.125,1060200.0],["1998-09-14",24.375,25.125,24.25,24.625,905300.0],["1998-09-15",24.5,24.5625,23.6875,23.8125,566000.0],["1998-09-16",23.9375,24.25,23.375,23.375,1172600.0],["1998-09-17",23.3125,23.4375,22.625,23.1875,1244400.0],["1998-09-18",22.9375,23.75,22.9375,23.625,450000.0],["1998-09-21",23.125,23.4375,22.875,23.0625,443900.0],["1998-09-22",23.0,23.4375,22.4375,22.75,749900.0],["1998-09-23",23.0,23.1875,22.0,22.3125,1157800.0],["1998-09-24",22.4375,24.0625,22.3125,23.25,1093700.0],["1998-09-25",23.25,24.4375,23.125,24.1875,770900.0],["1998-09-28",25.25,25.25,24.25,24.625,575600.0],["1998-09-29",24.8125,25.1875,24.375,25.0,467400.0],["1998-09-30",24.75,24.75,23.3125,24.625,619400.0],["1998-10-01",24.625,24.625,22.0,22.3125,840100.0],["1998-10-02",22.4375,23.3125,22.4375,22.8125,361900.0],["1998-10-05",22.8125,22.875,20.5,21.875,574200.0],["1998-10-06",21.625,23.4375,21.25,21.5,2980500.0],["1998-10-07",22.0,23.0625,21.8125,22.0625,318100.0],["1998-10-08",21.8125,22.0625,20.9375,21.5625,581800.0],["1998-10-09",21.5625,23.0,21.4375,22.875,638300.0],["1998-10-12",24.5,24.75,23.75,23.8125,752200.0],["1998-10-13",24.0,24.0,23.125,23.5625,357900.0],["1998-10-14",23.8125,24.0,23.625,23.9375,336000.0],["1998-10-15",24.0,26.4375,24.0,26.25,530200.0],["1998-10-16",26.5,26.75,26.0,26.0625,384500.0],["1998-10-19",26.0625,26.9375,25.875,26.75,319500.0],["1998-10-20",26.9375,27.5625,26.9375,27.1875,383400.0],["1998-10-21",27.0625,27.1875,26.1875,27.0,394500.0],["1998-10-22",27.0625,27.0625,26.25,26.6875,323500.0],["1998-10-23",26.4375,27.0,26.375,26.625,250300.0],["1998-10-26",26.5625,26.6875,25.9375,26.0,277700.0],["1998-10-27",26.0,26.5,25.3125,25.75,328200.0],["1998-10-28",25.875,26.125,25.1875,25.25,575000.0],["1998-10-29",25.5,25.8125,25.1875,25.75,294000.0],["1998-10-30",25.875,26.8125,25.75,26.3125,232500.0],["1998-11-02",26.5625,27.25,26.5625,27.1875,307600.0],["1998-11-03",27.4375,27.75,27.0,27.0625,359900.0],["1998-11-04",27.3125,27.625,27.0625,27.3125,543800.0],["1998-11-05",27.3125,28.375,27.125,28.375,335600.0],["1998-11-06",28.375,28.625,27.5,28.5,560400.0],["1998-11-09",28.75,28.75,27.6875,27.875,267000.0],["1998-11-10",28.0625,28.0625,27.125,27.25,289400.0],["1998-11-11",27.625,28.125,27.25,27.5625,228500.0],["1998-11-12",27.1875,27.625,26.5,26.6875,467100.0],["1998-11-13",26.9375,27.9375,26.9375,27.875,166100.0],["1998-11-16",27.8125,28.625,27.75,28.375,285900.0],["1998-11-17",28.25,28.4375,27.6875,28.375,266500.0],["1998-11-18",28.8125,29.3125,28.1875,28.625,352300.0],["1998-11-19",29.0625,29.125,28.6875,29.0,208900.0],["1998-11-20",29.3125,29.625,29.125,29.5,223200.0],["1998-11-23",29.875,30.5,29.4375,29.8125,350400.0],["1998-11-24",30.0,30.3125,29.5,30.3125,341000.0],["1998-11-25",30.0625,30.1875,29.75,30.125,204100.0],["1998-11-27",30.0,30.3125,29.9375,30.1875,81400.0],["1998-11-30",30.1875,30.4375,29.875,30.125,236700.0],["1998-12-01",30.1875,30.1875,29.0,29.875,198900.0],["1998-12-02",29.9375,29.9375,29.25,29.6875,255300.0],["1998-12-03",29.875,30.6875,29.625,30.0,236900.0],["1998-12-04",30.0,31.0,30.0,31.0,443100.0],["1998-12-07",30.75,32.25,30.6875,32.0625,594600.0],["1998-12-08",32.0625,32.5,31.125,31.4375,1175900.0],["1998-12-09",31.0,31.6875,30.875,31.4375,582100.0],["1998-12-10",31.375,31.4375,30.625,30.625,267300.0],["1998-12-11",30.0,30.8125,29.6875,30.6875,405800.0],["1998-12-14",30.6875,30.6875,30.0625,30.5625,566400.0],["1998-12-15",30.125,30.5625,29.9375,30.5,630200.0],["1998-12-16",30.4375,31.0,30.3125,30.75,441300.0],["1998-12-17",30.75,31.125,30.6875,31.0,276900.0],["1998-12-18",31.375,32.0625,30.875,32.0,460800.0],["1998-12-21",31.875,32.375,31.75,32.0625,438900.0],["1998-12-22",32.0,32.1875,32.0,32.0625,393300.0],["1998-12-23",32.0,33.0,31.9375,32.875,435900.0],["1998-12-24",33.0,33.5625,32.9375,33.25,101600.0],["1998-12-28",33.25,33.4375,33.0,33.25,273800.0],["1998-12-29",33.125,33.3125,32.75,33.0625,605100.0],["1998-12-30",33.0625,33.125,32.8125,32.9375,243900.0],["1998-12-31",33.0,33.0,32.5625,32.9375,349400.0],["1999-01-04",33.0,33.25,32.375,32.9375,611500.0],["1999-01-05",32.75,33.125,32.75,32.875,345600.0],["1999-01-06",32.875,34.0,32.625,33.875,349500.0],["1999-01-07",33.875,34.625,33.5625,34.0,453000.0],["1999-01-08",34.0,34.125,33.5,33.8125,363300.0],["1999-01-11",33.8125,34.0625,33.5,33.875,488400.0],["1999-01-12",33.9375,34.0,33.3125,33.9375,271800.0],["1999-01-13",32.8125,34.25,32.75,34.0625,536900.0],["1999-01-14",34.0625,34.0625,33.3125,33.625,475500.0],["1999-01-15",33.6875,33.75,33.0,33.125,772500.0],["1999-01-19",33.125,33.5,32.9375,33.3125,349800.0],["1999-01-20",33.1875,33.5,33.0,33.4375,330200.0],["1999-01-21",33.4375,33.8125,33.0625,33.5,310000.0],["1999-01-22",33.5,33.5,33.125,33.3125,298700.0],["1999-01-25",33.1875,33.75,33.125,33.5625,365400.0],["1999-01-26",33.3125,33.4375,32.25,32.4375,956700.0],["1999-01-27",32.5,32.5,32.0,32.0625,1832100.0],["1999-01-28",32.5,32.9375,32.5,32.8125,485900.0],["1999-01-29",33.375,33.875,33.0,33.875,469700.0],["1999-02-01",33.75,33.9375,33.5,33.9375,378200.0],["1999-02-02",33.6875,33.9375,33.125,33.9375,383100.0],["1999-02-03",33.9375,35.0,33.8125,35.0,1623200.0],["1999-02-04",35.0,35.375,34.0625,34.125,362400.0],["1999-02-05",34.125,34.25,33.0,33.375,224400.0],["1999-02-08",33.25,33.6875,32.5,33.625,373000.0],["1999-02-09",33.4375,33.8125,33.4375,33.5,400800.0],["1999-02-10",33.375,34.0,33.1875,33.75,897200.0],["1999-02-11",33.625,35.0,33.625,34.9375,660200.0],["1999-02-12",34.9375,35.0,34.5,34.5,356400.0],["1999-02-16",34.5,36.25,34.5,35.5625,626800.0],["1999-02-17",34.5,36.25,34.5,35.125,604300.0],["1999-02-18",35.0625,36.5,35.0,36.375,516800.0],["1999-02-19",36.625,36.9375,36.5,36.8125,1081700.0],["1999-02-22",36.8125,37.3125,36.6875,37.0625,787600.0],["1999-02-23",37.0,37.0625,36.25,36.8125,516800.0],["1999-02-24",36.5625,36.5625,35.125,35.3125,606400.0],["1999-02-25",35.1875,35.1875,34.25,35.0,422900.0],["1999-02-26",35.0625,35.875,34.75,35.0,380400.0],["1999-03-01",35.0,35.9375,34.75,35.6875,357800.0],["1999-03-02",35.9375,37.0,35.625,36.6875,461900.0],["1999-03-03",36.75,36.75,34.375,35.625,909000.0],["1999-03-04",35.1875,35.9375,34.5,35.6875,678500.0],["1999-03-05",36.0,36.5,34.75,35.625,756100.0],["1999-03-08",35.125,35.625,34.6875,34.875,430100.0],["1999-03-09",34.6875,34.9375,33.25,34.0,780000.0],["1999-03-10",34.0625,34.3125,33.5625,33.75,353900.0],["1999-03-11",33.375,34.5,33.3125,34.25,544700.0],["1999-03-12",34.625,35.375,32.5,32.5,645700.0],["1999-03-15",32.5625,34.3125,32.5625,33.8125,314100.0],["1999-03-16",34.125,34.1875,32.875,33.8125,401400.0],["1999-03-17",33.6875,33.875,33.5,33.8125,395600.0],["1999-03-18",33.8125,34.1875,33.75,33.9375,385000.0],["1999-03-19",34.0,34.1875,33.1875,33.625,473100.0],["1999-03-22",33.5,33.5,32.3125,32.9375,631000.0],["1999-03-23",32.875,32.875,30.5625,31.0,1337500.0],["1999-03-24",31.0,31.3125,29.25,31.0,1793000.0],["1999-03-25",31.0,31.875,30.875,31.25,669500.0],["1999-03-26",31.125,31.375,30.0625,30.375,609400.0],["1999-03-29",30.75,31.3125,30.625,31.0,345200.0],["1999-03-30",30.5,31.0,30.0625,30.9375,503400.0],["1999-03-31",31.125,31.375,30.3125,30.375,359700.0],["1999-04-01",30.125,30.6875,30.0,30.625,403100.0],["1999-04-05",30.8125,30.9375,29.5625,30.625,629500.0],["1999-04-06",31.25,31.25,30.0,30.0,289600.0],["1999-04-07",30.0625,30.25,29.6875,29.8125,472200.0],["1999-04-08",29.9375,29.9375,29.5,29.5,802200.0],["1999-04-09",29.5625,29.6875,29.0,29.6875,416300.0],["1999-04-12",29.0,29.625,29.0,29.25,487900.0],["1999-04-13",29.25,30.1875,28.875,29.875,531800.0],["1999-04-14",29.9375,29.9375,28.875,29.125,1399200.0],["1999-04-15",29.125,29.4375,28.0625,28.375,1297900.0],["1999-04-16",28.5,29.5,28.1875,28.5,512200.0],["1999-04-19",28.5,29.875,28.5,29.125,562900.0],["1999-04-20",29.125,29.8125,29.0625,29.4375,376600.0],["1999-04-21",29.1875,29.5,28.4375,28.9375,527800.0],["1999-04-22",29.1875,29.25,28.75,29.25,529000.0],["1999-04-23",29.4375,30.5,29.375,29.9375,399300.0],["1999-04-26",29.75,30.0,29.625,29.875,267200.0],["1999-04-27",29.875,30.6875,29.8125,30.625,458900.0],["1999-04-28",31.0,31.625,30.375,30.5,290400.0],["1999-04-29",30.75,31.4375,29.625,30.0625,334700.0],["1999-04-30",30.3125,30.4375,30.0,30.0,673900.0],["1999-05-03",29.9375,30.3125,28.5625,30.125,662300.0],["1999-05-04",30.0,30.5,29.3125,29.4375,253200.0],["1999-05-05",29.4375,29.875,29.0,29.875,277400.0],["1999-05-06",29.9375,30.0625,29.4375,30.0625,437700.0],["1999-05-07",30.5625,30.9375,30.25,30.875,318000.0],["1999-05-10",31.0,31.4375,30.75,31.0,428400.0],["1999-05-11",31.0,31.125,30.125,31.125,580600.0],["1999-05-12",31.125,33.5625,31.0,33.3125,677100.0],["1999-05-13",33.0625,33.0625,31.3125,31.3125,884800.0],["1999-05-14",31.0,31.5625,30.875,31.5,406900.0],["1999-05-17",30.875,31.875,30.3125,31.6875,355300.0],["1999-05-18",31.6875,31.875,30.9375,31.5,296800.0],["1999-05-19",31.4375,31.9375,31.25,31.4375,180400.0],["1999-05-20",31.6875,32.375,31.5,32.0625,256800.0],["1999-05-21",32.4375,32.4375,31.5625,31.625,249100.0],["1999-05-24",31.625,31.875,31.1875,31.5,397700.0],["1999-05-25",31.5625,32.0,31.5,31.5,409400.0],["1999-05-26",31.6875,31.6875,31.0,31.125,352800.0],["1999-05-27",31.125,31.125,28.8125,29.75,1396600.0],["1999-05-28",29.5,29.5,28.75,28.9375,1867900.0],["1999-06-01",28.9375,29.4375,27.9375,29.375,806900.0],["1999-06-02",29.5,29.5,28.75,28.9375,613500.0],["1999-06-03",28.9375,29.875,28.8125,29.625,647200.0],["1999-06-04",29.375,29.9375,29.375,29.8125,146700.0],["1999-06-07",29.875,30.0625,29.125,29.8125,406200.0],["1999-06-08",29.5625,29.75,29.375,29.5625,463200.0],["1999-06-09",29.5,29.75,29.4375,29.5625,495300.0],["1999-06-10",29.375,29.75,29.125,29.625,765100.0],["1999-06-11",29.4375,30.0,29.0,29.125,337000.0],["1999-06-14",29.1875,29.5625,29.125,29.1875,544400.0],["1999-06-15",29.125,29.3125,29.0,29.0,411700.0],["1999-06-16",29.125,29.5,28.875,29.4375,365400.0],["1999-06-17",29.3125,29.6875,29.0625,29.5625,145700.0],["1999-06-18",29.0625,29.5,29.0625,29.4375,403100.0],["1999-06-21",29.3125,29.75,29.125,29.375,215700.0],["1999-06-22",29.1875,29.75,29.0,29.5,201300.0],["1999-06-23",29.25,29.4375,29.0625,29.125,188900.0],["1999-06-24",29.0,29.375,28.875,29.1875,293100.0],["1999-06-25",29.125,29.8125,29.125,29.4375,434600.0],["1999-06-28",29.3125,29.9375,28.9375,29.375,305800.0],["1999-06-29",29.1875,29.5625,28.875,28.9375,523900.0],["1999-06-30",28.8125,30.125,28.6875,30.125,674000.0],["1999-07-01",29.25,29.25,28.5,28.7031,523700.0],["1999-07-02",28.8125,28.8125,28.1875,28.375,508300.0],["1999-07-06",28.375,28.875,28.25,28.625,378900.0],["1999-07-07",28.5625,28.5625,27.75,28.125,773800.0],["1999-07-08",27.875,27.875,26.9375,27.125,599600.0],["1999-07-09",27.3125,27.5,27.1875,27.5,573400.0],["1999-07-12",27.75,27.75,25.8125,26.5,2686400.0],["1999-07-13",26.375,26.5,25.9375,26.3125,640500.0],["1999-07-14",26.1875,26.6875,26.1875,26.6875,1542200.0],["1999-07-15",26.6875,26.875,25.9375,26.375,801000.0],["1999-07-16",26.0625,26.4375,26.0625,26.375,461800.0],["1999-07-19",26.0,26.25,25.8125,25.9375,1578600.0],["1999-07-20",25.9375,26.125,25.5625,25.75,508300.0],["1999-07-21",25.875,26.1875,25.5,25.6875,1179300.0],["1999-07-22",25.75,25.75,25.3125,25.5,1278000.0],["1999-07-23",25.3125,25.6875,25.3125,25.5625,1034000.0],["1999-07-26",25.5625,25.6875,25.4375,25.5625,688100.0],["1999-07-27",25.5,25.6875,25.3125,25.4375,788700.0],["1999-07-28",25.3125,25.3125,24.8125,25.1875,935900.0],["1999-07-29",25.125,25.125,24.5,25.0625,476200.0],["1999-07-30",25.1875,25.1875,24.5,24.6875,577700.0],["1999-08-02",24.6875,25.0,24.5,24.5625,412100.0],["1999-08-03",24.5,24.75,24.0,24.4375,626300.0],["1999-08-04",24.25,24.4375,23.5625,23.5625,759300.0],["1999-08-05",23.75,24.125,22.5625,23.8125,1400100.0],["1999-08-06",24.0,24.3125,22.9375,23.125,1073200.0],["1999-08-09",23.375,23.8125,22.8125,23.1875,576600.0],["1999-08-10",23.25,23.375,22.75,23.3125,554600.0],["1999-08-11",23.375,23.9375,23.375,23.75,309600.0],["1999-08-12",23.875,24.375,23.8125,23.8125,404800.0],["1999-08-13",24.0625,24.9375,23.9375,24.6875,398200.0],["1999-08-16",25.0625,25.0625,23.9375,24.3125,434800.0],["1999-08-17",24.3125,24.625,23.75,24.0,296400.0],["1999-08-18",23.9375,24.0,23.25,23.875,357400.0],["1999-08-19",23.875,24.1875,23.5,24.0,367900.0],["1999-08-20",24.125,24.1875,23.625,23.8125,413300.0],["1999-08-23",24.0625,24.3125,23.625,24.0625,913900.0],["1999-08-24",24.0,24.25,23.8125,24.0625,697800.0],["1999-08-25",23.9375,24.4375,23.75,24.4375,631200.0],["1999-08-26",24.25,24.4375,23.8125,23.875,1440500.0],["1999-08-27",24.125,24.25,24.0,24.0,460200.0],["1999-08-30",24.25,24.25,24.0,24.0,416100.0],["1999-08-31",24.0625,24.1875,23.5625,23.8125,776800.0],["1999-09-01",24.0,24.25,23.6875,23.875,274000.0],["1999-09-02",23.9375,23.9375,23.4375,23.6875,490300.0],["1999-09-03",23.875,24.25,23.75,23.9375,290600.0],["1999-09-07",24.0,25.75,23.875,24.9375,491800.0],["1999-09-08",24.8125,26.3125,24.8125,25.5,624200.0],["1999-09-09",25.3125,25.875,25.25,25.375,519600.0],["1999-09-10",25.9375,26.375,25.75,26.25,348400.0],["1999-09-13",26.5,26.6875,26.3125,26.6875,343100.0],["1999-09-14",26.125,26.6875,25.625,26.5625,325900.0],["1999-09-15",26.6875,27.1875,26.5625,27.0,411700.0],["1999-09-16",27.0,27.0625,26.25,26.375,346900.0],["1999-09-17",26.4375,26.9375,26.3125,26.8125,391300.0],["1999-09-20",27.125,27.875,27.0625,27.75,419300.0],["1999-09-21",27.625,27.8125,26.0,26.5625,499300.0],["1999-09-22",26.0625,26.3125,25.3125,26.3125,453500.0],["1999-09-23",26.1875,26.875,25.875,26.0625,211100.0],["1999-09-24",25.9375,26.0,25.4375,25.6875,349800.0],["1999-09-27",25.8125,26.0625,25.5625,25.875,261800.0],["1999-09-28",26.25,26.25,24.625,25.5,310900.0],["1999-09-29",25.4375,25.5,25.25,25.3125,230900.0],["1999-09-30",25.9375,29.0,25.9375,28.0625,1018900.0],["1999-10-01",28.0,28.0,27.125,27.25,562700.0],["1999-10-04",27.125,27.5625,26.9375,27.4375,299600.0],["1999-10-05",27.5625,27.9375,27.125,27.25,250600.0],["1999-10-06",27.3125,28.1875,27.25,27.75,266600.0],["1999-10-07",27.75,28.375,27.375,27.375,299300.0],["1999-10-08",27.0,28.0625,27.0,28.0625,265700.0],["1999-10-11",28.0,28.25,27.75,27.875,290600.0],["1999-10-12",27.875,27.875,27.125,27.1875,291500.0],["1999-10-13",27.375,27.4375,26.5,26.5625,272900.0],["1999-10-14",26.5,26.6875,26.3125,26.375,334200.0],["1999-10-15",26.75,26.8125,25.5625,25.5625,246900.0],["1999-10-18",25.5625,26.375,25.4375,25.5,447900.0],["1999-10-19",25.625,26.0,25.5625,25.75,625600.0],["1999-10-20",26.0625,26.625,26.0625,26.3125,324100.0],["1999-10-21",26.0625,26.3125,25.75,25.75,253900.0],["1999-10-22",25.6875,26.6875,25.6875,26.5,392300.0],["1999-10-25",26.375,26.375,25.8125,25.875,359600.0],["1999-10-26",25.8125,26.0,25.125,25.125,605000.0],["1999-10-27",25.375,25.5625,25.1875,25.375,548000.0],["1999-10-28",25.375,26.25,25.375,25.75,499700.0],["1999-10-29",26.5,27.875,26.25,26.5625,757800.0],["1999-11-01",26.6875,27.375,26.625,26.625,378600.0],["1999-11-02",26.875,27.3125,26.75,27.1875,602000.0],["1999-11-03",28.0,28.375,27.75,27.8125,530100.0],["1999-11-04",27.875,28.5,27.8125,27.8125,489700.0],["1999-11-05",28.125,30.0,28.0625,29.125,653500.0],["1999-11-08",28.875,28.9375,27.25,27.9375,357100.0],["1999-11-09",28.125,28.625,27.3125,27.3125,383800.0],["1999-11-10",27.0625,28.25,27.0,28.125,229500.0],["1999-11-11",28.5,28.625,27.8125,28.375,518300.0],["1999-11-12",28.75,28.75,28.375,28.6875,389800.0],["1999-11-15",28.5625,29.4375,28.25,29.375,274200.0],["1999-11-16",29.375,29.75,29.1875,29.75,283200.0],["1999-11-17",29.625,30.125,29.5,29.8125,254900.0],["1999-11-18",29.6875,29.875,28.875,29.0625,198500.0],["1999-11-19",29.3125,29.3125,28.6875,28.875,122200.0],["1999-11-22",28.75,29.1875,28.375,28.5625,822200.0],["1999-11-23",28.3125,28.3125,26.875,27.0,418800.0],["1999-11-24",26.875,27.375,26.75,27.125,249900.0],["1999-11-26",26.875,28.0625,26.8125,27.8125,127600.0],["1999-11-29",27.3125,27.5625,26.8125,27.5625,328500.0],["1999-11-30",27.375,27.5625,27.0,27.5625,331900.0],["1999-12-01",27.375,28.1875,27.125,28.0,318400.0],["1999-12-02",27.6875,28.1875,27.625,27.6875,328700.0],["1999-12-03",27.875,28.3125,27.3125,27.375,335400.0],["1999-12-06",27.25,28.0,27.25,27.9375,277200.0],["1999-12-07",30.25,30.75,29.125,29.6875,1119300.0],["1999-12-08",29.75,30.25,29.3125,30.0,646300.0],["1999-12-09",30.0,30.625,29.8125,29.875,546200.0],["1999-12-10",29.75,32.625,29.75,31.75,597200.0],["1999-12-13",31.5625,31.5625,30.0,30.1875,522600.0],["1999-12-14",30.0,30.8125,29.8125,29.8125,494000.0],["1999-12-15",29.875,31.25,29.8125,30.75,658300.0],["1999-12-16",30.5,30.9375,30.0,30.625,384700.0],["1999-12-17",30.6875,30.9375,30.4375,30.5625,691900.0],["1999-12-20",30.5,30.75,30.4375,30.5625,301400.0],["1999-12-21",30.4375,30.9375,30.375,30.4375,430500.0],["1999-12-22",30.4375,30.875,30.125,30.3125,314800.0],["1999-12-23",30.4375,31.0,30.3125,30.375,313200.0],["1999-12-27",30.125,31.25,30.125,31.0625,308400.0],["1999-12-28",31.0625,31.6875,30.75,31.625,227500.0],["1999-12-29",31.75,32.25,30.625,30.75,473000.0],["1999-12-30",30.875,32.125,30.8125,31.625,276800.0],["1999-12-31",31.5,32.375,31.5,32.3125,171000.0],["2000-01-03",32.125,32.5,30.5,30.5625,441000.0],["2000-01-04",30.5,30.9375,30.3125,30.4375,490600.0],["2000-01-05",30.3125,30.4375,29.875,30.3125,577400.0],["2000-01-06",29.75,29.9375,28.9375,29.0625,489600.0],["2000-01-07",29.0625,31.125,29.0625,30.4375,472100.0],["2000-01-10",31.5,31.625,30.5625,30.6875,355100.0],["2000-01-11",30.9375,30.9375,29.5625,30.0625,648700.0],["2000-01-12",29.9375,30.0,29.5,29.8125,445500.0],["2000-01-13",29.6875,30.5,29.5625,30.0,224300.0],["2000-01-14",30.0,30.3125,29.625,29.75,546400.0],["2000-01-18",29.5,30.4375,29.25,29.625,341900.0],["2000-01-19",29.75,30.25,29.6875,30.125,240500.0],["2000-01-20",30.0,30.0625,29.0,29.0625,375400.0],["2000-01-21",29.3125,29.3125,28.0,28.25,516500.0],["2000-01-24",28.1875,28.4375,27.75,27.75,384600.0],["2000-01-25",27.625,28.3125,27.375,27.875,361200.0],["2000-01-26",26.75,28.0,26.75,27.625,600700.0],["2000-01-27",27.5,27.6875,26.6875,27.0,441300.0],["2000-01-28",26.75,27.125,26.1875,26.1875,384800.0],["2000-01-31",26.25,26.5,26.125,26.25,329400.0],["2000-02-01",26.125,27.0625,26.125,26.3125,564300.0],["2000-02-02",26.0625,26.25,25.625,25.8125,512200.0],["2000-02-03",25.8125,26.9375,25.125,26.5625,428900.0],["2000-02-04",26.5,27.125,26.5,26.625,388000.0],["2000-02-07",26.25,26.25,25.25,25.375,163100.0],["2000-02-08",25.375,25.625,24.5,25.1875,575300.0],["2000-02-09",25.625,25.75,23.875,24.0,796600.0],["2000-02-10",24.0,24.25,23.375,24.0625,1114300.0],["2000-02-11",24.0,24.125,23.25,23.25,1216000.0],["2000-02-14",23.25,23.5,23.0625,23.375,237300.0],["2000-02-15",23.3125,23.625,23.0625,23.375,382100.0],["2000-02-16",23.375,23.5625,22.0625,22.3125,922700.0],["2000-02-17",23.375,23.9375,22.625,22.625,758100.0],["2000-02-18",23.0,23.125,22.0,22.125,1077000.0],["2000-02-22",22.0,22.875,22.0,22.375,1041500.0],["2000-02-23",22.375,23.5,22.3125,23.25,937900.0],["2000-02-24",23.0,23.0625,22.0625,22.0625,619500.0],["2000-02-25",22.0625,24.375,22.0625,23.3125,685000.0],["2000-02-28",23.1875,24.0625,22.5625,23.0625,486000.0],["2000-02-29",22.9375,24.625,22.75,24.0,878600.0],["2000-03-01",24.5625,24.5625,22.125,22.625,724400.0],["2000-03-02",22.75,23.25,22.5,22.8125,945000.0],["2000-03-03",22.25,22.75,22.25,22.4375,668200.0],["2000-03-06",22.5625,22.6875,22.25,22.375,661200.0],["2000-03-07",22.1875,22.375,21.0,21.125,1092800.0],["2000-03-08",21.375,22.0625,21.375,22.0,485300.0],["2000-03-09",21.875,23.0,21.5,22.75,394600.0],["2000-03-10",22.5625,22.6875,21.5625,21.8125,476600.0],["2000-03-13",21.8125,21.8125,21.0625,21.3125,490100.0],["2000-03-14",21.5,22.75,21.1875,22.5625,519800.0],["2000-03-15",22.25,24.25,22.25,24.125,687700.0],["2000-03-16",24.0,27.0,23.5,26.4375,863600.0],["2000-03-17",25.75,26.125,24.3125,24.3125,901500.0],["2000-03-20",24.625,25.0,24.4375,25.0,519100.0],["2000-03-21",25.0,25.875,24.9375,25.6875,397500.0],["2000-03-22",25.4375,25.4375,24.5,24.75,543500.0],["2000-03-23",24.25,24.6875,23.5,24.125,820500.0],["2000-03-24",24.625,25.9375,24.25,25.5625,622700.0],["2000-03-27",25.75,26.0312,25.5,25.625,560400.0],["2000-03-28",25.25,26.625,25.25,26.25,518500.0],["2000-03-29",26.0625,27.5,26.0625,26.8125,767700.0],["2000-03-30",27.0625,27.75,26.875,27.1875,468400.0],["2000-03-31",26.75,28.375,26.75,27.75,831400.0],["2000-04-03",27.8125,28.5,27.5625,27.875,381500.0],["2000-04-04",27.625,28.875,26.5,27.0625,655300.0],["2000-04-05",27.0,28.0625,27.0,27.6875,516200.0],["2000-04-06",27.6875,28.8125,27.5625,28.625,286100.0],["2000-04-07",28.375,29.25,28.375,28.9375,906100.0],["2000-04-10",28.6875,30.0,28.3125,29.1875,409300.0],["2000-04-11",29.0,30.0625,28.875,29.75,921500.0],["2000-04-12",29.75,29.75,29.0,29.1875,484500.0],["2000-04-13",29.1875,29.1875,27.75,27.8125,362500.0],["2000-04-14",27.5625,27.5625,25.375,26.0,516700.0],["2000-04-17",25.75,26.3125,25.5,25.9375,504300.0],["2000-04-18",25.625,26.875,25.5,26.3125,404800.0],["2000-04-19",26.0625,26.125,25.25,25.4375,435700.0],["2000-04-20",25.125,25.9375,24.3125,24.9375,522000.0],["2000-04-24",24.6875,25.5,24.1875,24.9375,405200.0],["2000-04-25",25.0,25.4375,25.0,25.0625,321700.0],["2000-04-26",25.0,25.0625,23.75,23.9375,873300.0],["2000-04-27",23.125,23.25,22.25,23.0625,539700.0],["2000-04-28",22.9375,23.3125,22.8125,22.9375,265500.0],["2000-05-01",22.875,23.125,22.5,23.0625,491800.0],["2000-05-02",23.0,23.5,22.375,22.5,500100.0],["2000-05-03",22.25,22.25,21.75,21.875,566200.0],["2000-05-04",21.9375,22.375,21.875,22.125,337500.0],["2000-05-05",21.9375,22.25,21.875,21.9375,346300.0],["2000-05-08",22.0,22.75,21.9375,22.4375,519900.0],["2000-05-09",23.125,23.125,22.8125,23.125,691800.0],["2000-05-10",22.9375,23.0,22.375,22.625,264600.0],["2000-05-11",22.875,24.25,22.8125,23.9375,454400.0],["2000-05-12",23.9375,24.1875,23.5625,23.6875,262800.0],["2000-05-15",26.0,27.125,25.5,26.875,917400.0],["2000-05-16",27.0,27.3125,25.9375,26.5,794800.0],["2000-05-17",26.25,26.375,25.6875,26.0,376400.0],["2000-05-18",25.75,27.125,25.75,26.75,330300.0],["2000-05-19",26.5625,27.375,26.5625,26.8125,579800.0],["2000-05-22",27.0,27.9375,26.5625,27.75,678000.0],["2000-05-23",27.75,27.75,27.3125,27.5,645700.0],["2000-05-24",27.25,27.5,25.75,26.8125,541600.0],["2000-05-25",27.625,27.75,26.75,27.0625,539200.0],["2000-05-26",27.1875,27.4375,26.8125,27.1875,600900.0],["2000-05-30",27.1875,28.0625,27.1875,27.8125,321000.0],["2000-05-31",27.9375,28.5,27.875,28.0,354800.0],["2000-06-01",27.8125,28.25,27.5,28.1875,548700.0],["2000-06-02",28.375,29.6875,28.375,28.9375,586800.0],["2000-06-05",29.0,29.0,28.3125,28.9375,303600.0],["2000-06-06",28.8125,28.8125,28.0,28.0625,297300.0],["2000-06-07",28.0625,28.875,27.3125,28.375,674600.0],["2000-06-08",28.125,28.3125,27.375,27.75,241500.0],["2000-06-09",27.75,28.4375,27.625,27.9375,339900.0],["2000-06-12",28.0625,28.3125,28.0,28.0625,319600.0],["2000-06-13",28.0625,29.0,28.0625,28.75,370400.0],["2000-06-14",28.875,29.0625,28.75,28.9375,328700.0],["2000-06-15",28.875,29.1875,28.875,29.0,291000.0],["2000-06-16",28.25,28.5,26.5,27.375,1490200.0],["2000-06-19",27.5625,27.75,26.8125,27.125,427300.0],["2000-06-20",26.875,27.125,26.375,26.375,454300.0],["2000-06-21",26.4375,26.625,26.1875,26.3125,501800.0],["2000-06-22",26.3125,26.375,25.9375,25.9375,382000.0],["2000-06-23",25.9375,25.9375,24.5625,24.9375,1416200.0],["2000-06-26",24.9375,24.9375,24.3125,24.4375,734000.0],["2000-06-27",24.5,24.875,24.1875,24.8125,853600.0],["2000-06-28",24.875,24.9375,24.5,24.6406,786300.0],["2000-06-29",24.625,24.625,23.75,24.0,637700.0],["2000-06-30",24.25,24.5,22.0,22.0156,988200.0],["2000-07-03",22.625,23.9375,22.625,23.75,603100.0],["2000-07-05",23.8125,24.5625,23.75,24.0625,529300.0],["2000-07-06",23.8125,24.5625,23.8125,24.5,729900.0],["2000-07-07",24.625,24.6875,24.3125,24.625,556300.0],["2000-07-10",24.625,24.75,24.375,24.4375,385600.0],["2000-07-11",24.5,24.5625,24.25,24.4375,434400.0],["2000-07-12",24.5,24.75,23.9375,24.0625,403800.0],["2000-07-13",24.25,24.3125,23.5,23.625,349500.0],["2000-07-14",23.9375,24.25,23.8125,24.1875,366500.0],["2000-07-17",23.9375,24.0625,23.5,23.9375,648400.0],["2000-07-18",23.875,24.125,23.8125,24.0,722200.0],["2000-07-19",24.125,24.25,23.5625,23.625,503800.0],["2000-07-20",23.5625,23.9375,23.4375,23.625,373500.0],["2000-07-21",23.875,24.0,23.1875,23.375,440900.0],["2000-07-24",23.125,23.4375,23.0625,23.0625,317200.0],["2000-07-25",23.25,23.25,23.0,23.1875,324700.0],["2000-07-26",23.1875,23.5,23.0,23.0,535200.0],["2000-07-27",23.125,23.5,22.875,22.875,269800.0],["2000-07-28",23.1875,23.25,22.75,22.8125,411100.0],["2000-07-31",23.0625,23.1875,22.8125,22.875,352500.0],["2000-08-01",22.6875,23.0625,22.6875,22.875,381300.0],["2000-08-02",23.125,23.3125,23.0,23.125,562900.0],["2000-08-03",23.75,23.75,22.9375,23.125,504300.0],["2000-08-04",23.25,23.3125,22.8125,22.9375,442700.0],["2000-08-07",22.875,23.0,22.75,23.0,442800.0],["2000-08-08",23.0,23.1875,22.875,22.9375,530500.0],["2000-08-09",23.0,23.0,22.625,22.75,467700.0],["2000-08-10",22.875,23.0625,22.75,22.8125,510500.0],["2000-08-11",22.375,22.5625,22.0,22.0,984200.0],["2000-08-14",22.125,22.8125,22.0625,22.75,763500.0],["2000-08-15",22.8125,23.0625,22.25,22.375,453600.0],["2000-08-16",22.1875,22.625,22.0625,22.0625,471300.0],["2000-08-17",22.1875,22.25,22.0,22.125,774900.0],["2000-08-18",22.0,22.1875,22.0,22.0,711000.0],["2000-08-21",22.0,22.0625,21.875,21.9375,850500.0],["2000-08-22",21.9375,22.0,21.875,21.9375,745300.0],["2000-08-23",21.875,21.9375,21.625,21.75,865200.0],["2000-08-24",21.75,22.125,21.75,22.0,451300.0],["2000-08-25",21.8125,22.125,21.8125,22.0,235200.0],["2000-08-28",22.0,22.0625,21.6875,22.0,379500.0],["2000-08-29",22.0,22.5,22.0,22.125,425000.0],["2000-08-30",22.0,22.375,22.0,22.3125,425400.0],["2000-08-31",22.1875,22.625,22.0,22.5156,499400.0],["2000-09-01",22.5,22.6875,22.125,22.625,247900.0],["2000-09-05",22.8125,23.5625,22.5,23.125,384100.0],["2000-09-06",23.3125,23.6875,23.125,23.375,349600.0],["2000-09-07",23.25,23.3125,22.625,23.0,254000.0],["2000-09-08",23.0,23.5625,22.875,23.4375,391200.0],["2000-09-11",23.625,23.625,22.875,23.125,408100.0],["2000-09-12",23.0,23.25,22.8125,23.25,321700.0],["2000-09-13",23.3125,23.5625,22.5625,22.5625,455000.0],["2000-09-14",22.5,22.5625,22.25,22.375,515700.0],["2000-09-15",21.875,22.5625,21.875,22.0,748800.0],["2000-09-18",22.1875,23.0,22.0,22.1875,540000.0],["2000-09-19",22.3125,22.3125,21.375,21.5625,400400.0],["2000-09-20",21.3125,21.5625,21.125,21.125,316700.0],["2000-09-21",21.1875,22.375,21.0,21.75,326800.0],["2000-09-22",22.25,22.6875,21.5625,21.875,457900.0],["2000-09-25",21.8125,22.8125,21.8125,22.4375,502300.0],["2000-09-26",22.5,22.8125,22.4375,22.5625,427100.0],["2000-09-27",22.3125,22.9375,22.3125,22.8125,431600.0],["2000-09-28",22.8125,22.875,22.375,22.4375,1303700.0],["2000-09-29",22.375,23.0,22.375,22.6875,622000.0],["2000-10-02",22.6875,22.6875,22.0625,22.125,602700.0],["2000-10-03",22.1875,23.25,22.125,22.8125,430200.0],["2000-10-04",22.5625,23.5,22.5625,23.1875,468700.0],["2000-10-05",23.1875,24.125,23.1875,23.75,605800.0],["2000-10-06",23.625,25.5,23.625,24.875,908700.0],["2000-10-09",24.6875,25.3125,24.375,24.5625,545800.0],["2000-10-10",24.375,24.8125,24.25,24.3125,322700.0],["2000-10-11",24.1875,25.25,24.125,24.25,384900.0],["2000-10-12",24.1875,24.1875,23.4375,23.5625,467100.0],["2000-10-13",23.5,25.0,23.5,24.6875,699300.0],["2000-10-16",24.6875,25.375,24.5,25.25,558900.0],["2000-10-17",25.125,25.125,23.875,23.875,511000.0],["2000-10-18",23.875,24.5625,23.75,24.375,438800.0],["2000-10-19",24.125,25.3125,24.125,25.0,620300.0],["2000-10-20",24.6875,24.75,24.0625,24.125,577600.0],["2000-10-23",24.0,24.8125,24.0,24.375,531200.0],["2000-10-24",24.1875,25.0,24.1875,25.0,423300.0],["2000-10-25",24.625,25.0,24.4375,24.875,305000.0],["2000-10-26",24.625,25.4375,24.625,24.9375,343200.0],["2000-10-27",24.6875,25.75,24.6875,25.4375,361100.0],["2000-10-30",25.4375,26.25,25.4375,25.9375,542900.0],["2000-10-31",26.125,27.0,26.0625,26.8125,645800.0],["2000-11-01",26.4375,27.125,26.4375,26.9375,371000.0],["2000-11-02",26.9375,28.0,26.75,27.875,456900.0],["2000-11-03",27.875,27.875,25.9375,26.0,326900.0],["2000-11-06",26.125,26.625,26.125,26.5,230800.0],["2000-11-07",26.0,26.5625,26.0,26.5625,176500.0],["2000-11-08",26.5625,26.875,26.25,26.6875,236200.0],["2000-11-09",26.625,26.75,25.4375,25.4375,357200.0],["2000-11-10",25.5625,26.5,25.3125,26.25,413100.0],["2000-11-13",26.0,26.8125,26.0,26.5625,325500.0],["2000-11-14",26.5625,27.6875,26.5,26.75,303600.0],["2000-11-15",26.5,27.0,26.5,26.75,161400.0],["2000-11-16",27.125,27.1875,26.0625,26.1875,289700.0],["2000-11-17",26.375,27.25,26.25,27.0,285500.0],["2000-11-20",26.9375,27.0625,26.375,26.9375,319300.0],["2000-11-21",27.1875,27.4375,26.875,27.1875,481300.0],["2000-11-22",26.75,27.0,26.0625,26.25,282900.0],["2000-11-24",26.375,26.5625,26.25,26.3125,102500.0],["2000-11-27",26.3125,27.4375,26.1875,27.3125,354500.0],["2000-11-28",27.1875,27.1875,26.1875,26.3125,327300.0],["2000-11-29",26.1875,26.375,25.875,26.0625,386900.0],["2000-11-30",26.1875,26.1875,25.3125,25.8125,358600.0],["2000-12-01",25.5625,26.3125,25.4375,25.875,180700.0],["2000-12-04",25.875,26.3125,25.5625,26.0625,366100.0],["2000-12-05",25.875,26.25,25.6875,26.125,269800.0],["2000-12-06",25.875,26.125,25.4375,25.6875,353000.0],["2000-12-07",25.6875,25.75,25.0,25.3125,265400.0],["2000-12-08",25.1875,25.6875,25.125,25.4375,308300.0],["2000-12-11",25.25,25.375,24.9375,25.125,404500.0],["2000-12-12",25.1875,25.5,25.125,25.3125,514400.0],["2000-12-13",25.375,25.4375,24.9375,25.0,503900.0],["2000-12-14",25.25,26.0,25.1875,25.75,731100.0],["2000-12-15",25.875,25.9375,25.4375,25.6875,872300.0],["2000-12-18",25.75,26.4375,25.75,26.3125,1292200.0],["2000-12-19",26.25,26.4375,26.0625,26.1875,1108200.0],["2000-12-20",26.0625,26.3125,25.625,26.125,442500.0],["2000-12-21",26.0,26.75,26.0,26.75,329100.0],["2000-12-22",26.75,27.25,26.6875,27.25,328200.0],["2000-12-26",27.25,27.3125,27.0625,27.25,377800.0],["2000-12-27",27.125,27.625,27.125,27.5,818300.0],["2000-12-28",27.625,27.625,27.125,27.625,758700.0],["2000-12-29",27.6875,28.5,27.5625,28.5,697300.0],["2001-01-02",28.25,28.3125,27.75,27.875,401100.0],["2001-01-03",27.9375,28.75,27.875,28.75,658400.0],["2001-01-04",28.875,29.0,28.75,29.0,642300.0],["2001-01-05",28.9375,28.9375,28.5,28.5625,554200.0],["2001-01-08",28.5625,28.8125,28.25,28.625,530200.0],["2001-01-09",28.6875,28.875,28.1875,28.4375,394600.0],["2001-01-10",28.25,28.9375,28.1875,28.875,425700.0],["2001-01-11",28.75,28.875,28.5,28.625,187500.0],["2001-01-12",28.8125,28.875,28.1875,28.8125,549200.0],["2001-01-16",28.8125,29.375,28.6875,29.0,832700.0],["2001-01-17",28.8125,29.75,28.8125,29.5625,724800.0],["2001-01-18",29.4375,29.5625,28.5,28.8125,441700.0],["2001-01-19",28.375,28.75,27.8125,28.5625,586600.0],["2001-01-22",26.6875,27.125,25.875,26.25,1468300.0],["2001-01-23",25.75,26.875,25.5,26.8125,1345900.0],["2001-01-24",26.8125,26.8125,25.5,26.125,650600.0],["2001-01-25",26.125,26.9375,25.75,26.75,252100.0],["2001-01-26",26.5,26.8125,26.4375,26.75,1128900.0],["2001-01-29",26.5,27.49,26.45,27.08,320500.0],["2001-01-30",26.9,27.04,26.52,26.8,224900.0],["2001-01-31",26.06,26.69,25.97,26.03,2294700.0],["2001-02-01",26.15,26.15,25.64,25.75,517300.0],["2001-02-02",25.55,26.2,25.51,25.79,675500.0],["2001-02-05",25.9,25.95,25.45,25.5,579500.0],["2001-02-06",25.27,25.54,25.14,25.14,556500.0],["2001-02-07",24.85,25.5,24.6,25.24,364300.0],["2001-02-08",25.24,25.28,24.71,24.84,425100.0],["2001-02-09",24.75,25.11,24.6,24.77,282200.0],["2001-02-12",24.75,25.47,24.75,25.37,559500.0],["2001-02-13",25.6,26.1,25.5,25.76,382600.0],["2001-02-14",25.82,26.27,25.51,25.95,701400.0],["2001-02-15",26.0,26.1,25.87,26.02,443200.0],["2001-02-16",25.05,26.02,25.05,25.85,340300.0],["2001-02-20",25.88,26.07,25.55,25.68,182900.0],["2001-02-21",25.68,25.68,24.5,24.5,335200.0],["2001-02-22",24.56,24.89,24.44,24.46,452300.0],["2001-02-23",24.5,25.5,24.37,24.66,387700.0],["2001-02-26",24.42,25.72,24.42,25.62,377700.0],["2001-02-27",25.95,25.95,25.21,25.4,224500.0],["2001-02-28",25.8,26.0,25.0,25.26,373500.0],["2001-03-01",24.98,26.1,24.85,26.0,1198200.0],["2001-03-02",26.0,26.38,25.56,26.2,583100.0],["2001-03-05",26.25,26.65,26.07,26.14,455100.0],["2001-03-06",26.25,26.6,25.8,26.48,494800.0],["2001-03-07",26.46,27.55,26.46,27.41,406300.0],["2001-03-08",27.42,28.49,27.23,27.9,1280800.0],["2001-03-09",27.65,27.79,27.18,27.6,321200.0],["2001-03-12",27.6,27.75,27.0,27.08,1458200.0],["2001-03-13",27.28,27.4,26.66,27.4,1058100.0],["2001-03-14",27.0,27.17,26.2,26.53,420900.0],["2001-03-15",26.9,26.92,26.5,26.72,552300.0],["2001-03-16",26.4,27.1,26.36,26.81,453500.0],["2001-03-19",26.66,27.06,26.45,26.95,236100.0],["2001-03-20",27.05,28.2,26.85,26.97,305200.0],["2001-03-21",26.73,26.98,26.5,26.72,295900.0],["2001-03-22",26.6,26.61,25.57,26.54,845200.0],["2001-03-23",26.67,26.8,25.75,26.63,437600.0],["2001-03-26",26.75,27.24,26.65,27.1,193300.0],["2001-03-27",27.1,27.88,27.1,27.78,226800.0],["2001-03-28",27.6,27.61,26.5,27.12,392600.0],["2001-03-29",27.05,28.09,26.55,27.84,406400.0],["2001-03-30",27.84,28.15,27.84,28.02,2187600.0],["2001-04-02",27.95,28.49,27.7,27.85,230400.0],["2001-04-03",27.95,27.98,27.0,27.49,216300.0],["2001-04-04",27.45,27.92,27.14,27.74,227400.0],["2001-04-05",27.95,28.58,27.81,28.48,260500.0],["2001-04-06",28.3,28.35,27.3,28.15,216400.0],["2001-04-09",28.0,28.7,27.92,28.61,467800.0],["2001-04-10",28.71,29.75,28.71,29.4,657900.0],["2001-04-11",29.46,29.98,29.14,29.95,629100.0],["2001-04-12",28.9,29.5,28.56,29.0,810300.0],["2001-04-16",29.05,29.2,28.55,28.7,298000.0],["2001-04-17",28.85,29.11,28.76,29.1,199000.0],["2001-04-18",29.0,29.99,29.0,29.94,487700.0],["2001-04-19",29.7,29.83,28.9,29.73,708100.0],["2001-04-20",29.74,29.95,29.55,29.58,216200.0],["2001-04-23",29.57,30.15,29.43,30.15,494400.0],["2001-04-24",30.2,30.2,29.34,29.51,266400.0],["2001-04-25",29.55,29.95,29.15,29.7,284100.0],["2001-04-26",29.55,30.24,29.5,30.06,337900.0],["2001-04-27",30.1,30.91,30.07,30.5,398900.0],["2001-04-30",30.5,31.95,30.5,31.34,626900.0],["2001-05-01",31.34,31.98,31.26,31.98,365900.0],["2001-05-02",31.9,31.9,31.34,31.62,401300.0],["2001-05-03",31.55,31.55,30.95,31.47,410400.0],["2001-05-04",31.3,31.3,30.64,31.0,560700.0],["2001-05-07",31.3,31.3,30.7,31.01,356100.0],["2001-05-08",31.01,31.26,30.63,31.24,298900.0],["2001-05-09",31.15,31.15,30.32,30.62,378800.0],["2001-05-10",30.75,31.48,30.75,30.95,513000.0],["2001-05-11",31.05,31.65,31.05,31.32,235200.0],["2001-05-14",31.7,31.95,31.28,31.82,382000.0],["2001-05-15",31.82,31.9,31.55,31.76,222800.0],["2001-05-16",31.35,32.0,31.26,31.88,385700.0],["2001-05-17",31.88,33.25,31.8,32.85,594700.0],["2001-05-18",32.85,32.85,32.05,32.54,250500.0],["2001-05-21",33.0,33.95,32.98,33.95,706800.0],["2001-05-22",33.95,33.95,33.1,33.22,576000.0],["2001-05-23",33.1,33.15,32.33,32.58,368600.0],["2001-05-24",32.58,33.95,32.41,33.01,729900.0],["2001-05-25",33.0,33.18,32.75,32.85,351400.0],["2001-05-29",33.1,33.28,32.97,33.06,887000.0],["2001-05-30",33.0,33.18,32.7,32.91,589400.0],["2001-05-31",32.95,33.1,32.9,33.07,646600.0],["2001-06-01",33.45,33.86,33.35,33.85,558000.0],["2001-06-04",33.6,33.61,33.35,33.61,487800.0],["2001-06-05",33.5,33.88,33.37,33.82,307200.0],["2001-06-06",33.83,34.0,33.6,33.81,312600.0],["2001-06-07",33.81,33.81,33.33,33.77,488600.0],["2001-06-08",33.8,33.8,32.7,33.55,314100.0],["2001-06-11",33.55,33.65,32.92,33.05,253600.0],["2001-06-12",33.2,33.9,32.7,33.84,974900.0],["2001-06-13",34.0,36.0,33.98,35.27,1533900.0],["2001-06-14",35.27,37.25,34.96,36.67,2282900.0],["2001-06-15",37.1,37.75,36.75,37.46,1291700.0],["2001-06-18",37.6,39.24,37.5,38.85,1394400.0],["2001-06-19",38.5,38.78,37.8,37.99,936100.0],["2001-06-20",38.15,38.88,38.15,38.75,653800.0],["2001-06-21",38.75,39.14,38.34,38.8,786300.0],["2001-06-22",38.25,38.44,37.4,38.07,723500.0],["2001-06-25",38.07,38.15,37.33,37.7,607100.0],["2001-06-26",37.45,38.25,37.29,38.01,444500.0],["2001-06-27",37.9,38.9,37.85,38.07,611500.0],["2001-06-28",37.95,39.05,37.87,38.76,694200.0],["2001-06-29",38.51,38.88,36.95,37.5,1374500.0],["2001-07-02",37.4,38.7,37.31,38.66,647600.0],["2001-07-03",38.41,38.85,38.03,38.73,237600.0],["2001-07-05",38.5,38.5,37.73,38.1,285600.0],["2001-07-06",38.1,38.1,37.01,37.39,513500.0],["2001-07-09",37.4,37.81,37.2,37.75,456500.0],["2001-07-10",37.62,38.3,37.38,37.91,519500.0],["2001-07-11",39.5,42.2,39.4,42.11,2332200.0],["2001-07-12",43.5,45.2,43.15,43.76,1994300.0],["2001-07-13",43.54,44.0,42.8,43.48,1033900.0],["2001-07-16",43.5,44.53,43.25,43.7,713500.0],["2001-07-17",44.5,47.1,44.21,47.01,1602000.0],["2001-07-18",46.5,48.3,46.4,47.02,2089400.0],["2001-07-19",47.02,48.2,47.0,48.01,1563700.0],["2001-07-20",48.01,48.91,47.7,47.7,1403900.0],["2001-07-23",47.71,48.16,46.7,46.75,1093100.0],["2001-07-24",46.76,47.3,46.02,46.29,1198300.0],["2001-07-25",46.35,47.45,45.8,47.41,940000.0],["2001-07-26",47.4,48.3,47.13,48.26,721600.0],["2001-07-27",48.26,48.26,47.72,48.17,385300.0],["2001-07-30",48.42,49.2,47.5,47.65,1332300.0],["2001-07-31",47.1,47.91,47.0,47.33,1213500.0],["2001-08-01",47.35,47.35,46.3,46.5,848100.0],["2001-08-02",46.6,47.0,46.0,46.2,518300.0],["2001-08-03",46.25,47.3,45.4,46.87,630300.0],["2001-08-06",46.8,46.82,46.0,46.37,689400.0],["2001-08-07",46.0,47.45,45.85,47.0,705200.0],["2001-08-08",46.5,46.74,45.25,45.63,971200.0],["2001-08-09",45.3,46.0,43.5,45.65,1437700.0],["2001-08-10",45.65,45.85,44.3,45.53,635800.0],["2001-08-13",45.53,45.76,44.89,45.71,755900.0],["2001-08-14",45.75,46.51,45.7,45.8,753900.0],["2001-08-15",45.85,46.05,45.5,45.65,410000.0],["2001-08-16",45.8,47.52,45.8,46.75,1271200.0],["2001-08-17",46.5,46.51,45.29,45.65,664700.0],["2001-08-20",45.65,45.65,44.7,45.08,1190800.0],["2001-08-21",45.3,45.3,44.2,44.54,862000.0],["2001-08-22",44.45,44.5,43.0,43.6,1579600.0],["2001-08-23",43.6,45.3,43.6,45.0,1177500.0],["2001-08-24",45.5,47.5,45.36,47.5,1360000.0],["2001-08-27",47.5,48.6,47.0,47.46,1117900.0],["2001-08-28",47.46,47.56,46.0,46.2,795100.0],["2001-08-29",46.45,46.59,45.81,45.95,502000.0],["2001-08-30",45.95,46.15,45.08,45.18,890000.0],["2001-08-31",45.25,46.9,45.25,46.2,733100.0],["2001-09-04",46.9,47.75,46.56,46.99,795000.0],["2001-09-05",46.9,47.1,45.56,46.09,1060900.0],["2001-09-06",46.0,46.0,44.05,44.36,1103200.0],["2001-09-07",44.23,44.6,41.82,42.1,1395900.0],["2001-09-10",41.49,42.15,41.16,41.51,1052100.0],["2001-09-17",39.5,39.5,38.07,38.49,1300400.0],["2001-09-18",40.5,42.53,39.6,42.5,1897400.0],["2001-09-19",42.5,44.1,42.5,43.9,2373500.0],["2001-09-20",43.9,44.5,42.65,43.37,2231200.0],["2001-09-21",42.02,44.29,41.75,44.05,2377900.0],["2001-09-24",44.89,47.8,44.89,47.04,1668500.0],["2001-09-25",47.1,49.6,47.05,48.95,2544500.0],["2001-09-26",48.96,50.0,48.33,49.62,2409400.0],["2001-09-27",49.37,51.6,48.78,50.9,2352100.0],["2001-09-28",52.07,52.53,51.3,51.86,2200300.0],["2001-10-01",51.99,53.75,51.3,53.46,1908100.0],["2001-10-02",53.71,54.69,52.65,53.49,2238000.0],["2001-10-03",53.55,54.45,53.0,53.95,2079600.0],["2001-10-04",54.05,54.12,52.26,52.27,1981300.0],["2001-10-05",52.28,52.8,51.75,52.8,2192200.0],["2001-10-08",52.8,54.28,52.4,54.28,1151300.0],["2001-10-09",54.25,55.2,53.75,54.45,2015200.0],["2001-10-10",54.4,55.1,54.15,55.0,1672300.0],["2001-10-11",55.25,56.2,55.2,56.04,1628600.0],["2001-10-12",56.05,56.05,54.76,55.75,1165300.0],["2001-10-15",55.55,56.8,55.2,56.73,926800.0],["2001-10-16",56.85,58.18,56.75,58.06,1407500.0],["2001-10-17",58.4,58.97,57.31,57.91,1926600.0],["2001-10-18",57.9,58.58,57.34,58.39,1185000.0],["2001-10-19",58.2,59.95,58.15,59.85,1504500.0],["2001-10-22",59.86,59.86,57.87,58.11,1346800.0],["2001-10-23",58.11,58.4,57.35,57.78,1581700.0],["2001-10-24",57.9,58.1,57.2,57.43,1110900.0],["2001-10-25",56.9,57.5,56.76,57.34,1263700.0],["2001-10-26",57.27,57.4,56.7,57.27,1395800.0],["2001-10-29",57.29,57.29,55.77,55.93,1641900.0],["2001-10-30",55.1,55.55,54.25,54.48,1345000.0],["2001-10-31",56.45,58.8,55.9,58.53,2181700.0],["2001-11-01",58.5,59.24,57.71,59.15,971000.0],["2001-11-02",59.0,60.93,58.9,60.66,888400.0],["2001-11-05",61.25,62.5,60.62,62.18,1058900.0],["2001-11-06",62.2,64.51,62.14,64.2,2043500.0],["2001-11-07",63.95,64.9,62.97,64.36,1029300.0],["2001-11-08",65.5,67.0,65.3,65.45,1741000.0],["2001-11-09",65.3,65.31,63.6,64.49,1130600.0],["2001-11-12",64.49,65.05,62.5,64.56,943500.0],["2001-11-13",65.5,67.18,65.4,66.88,1108400.0],["2001-11-14",67.0,68.0,66.5,66.85,1566600.0],["2001-11-15",66.85,67.65,66.08,66.5,1273800.0],["2001-11-16",66.5,66.5,63.86,64.8,1751300.0],["2001-11-19",64.85,67.39,64.65,66.6,1100500.0],["2001-11-20",66.61,67.55,66.0,66.88,973900.0],["2001-11-21",66.45,66.46,64.61,65.75,558300.0],["2001-11-23",65.77,67.0,65.77,66.83,202000.0],["2001-11-26",67.08,67.7,66.4,66.9,604900.0],["2001-11-27",66.65,67.3,65.99,66.25,712700.0],["2001-11-28",66.15,66.3,65.45,65.76,619100.0],["2001-11-29",65.85,67.7,65.79,66.57,887300.0],["2001-11-30",66.6,67.6,66.6,67.3,656400.0],["2001-12-03",67.3,67.3,65.8,66.27,763000.0],["2001-12-04",66.5,66.99,65.6,66.59,852300.0],["2001-12-05",74.0,79.9,71.85,79.15,9469900.0],["2001-12-06",79.16,80.0,76.68,76.9,4733000.0],["2001-12-07",76.89,77.5,75.36,76.2,1744400.0],["2001-12-10",76.0,76.2,73.7,73.9,1664600.0],["2001-12-11",73.95,74.27,73.4,73.7,1667400.0],["2001-12-12",73.2,73.99,72.75,73.2,1523100.0],["2001-12-13",73.2,74.5,72.85,73.75,1103800.0],["2001-12-14",74.0,74.55,71.9,73.5,1436900.0],["2001-12-17",73.3,73.99,73.22,73.5,782800.0],["2001-12-18",73.9,74.36,73.62,73.9,996600.0],["2001-12-19",73.65,74.98,72.5,74.75,858400.0],["2001-12-20",74.25,75.69,74.25,74.6,1207700.0],["2001-12-21",74.64,74.64,73.5,73.55,1288200.0],["2001-12-24",73.55,74.64,73.52,74.33,224900.0],["2001-12-26",74.33,74.85,72.35,73.0,3476600.0],["2001-12-27",73.1,73.6,72.7,73.03,767700.0],["2001-12-28",73.2,73.2,72.74,72.89,698100.0],["2001-12-31",73.14,73.25,71.8,71.8,799500.0],["2002-01-02",71.85,72.2,69.4,70.0,1107900.0],["2002-01-03",70.0,70.49,65.25,65.45,2652900.0],["2002-01-04",65.9,67.35,65.51,67.0,2286000.0],["2002-01-07",67.45,67.79,66.01,66.14,1083100.0],["2002-01-08",66.5,66.95,65.05,65.29,819500.0],["2002-01-09",65.59,65.7,64.12,64.2,1369700.0],["2002-01-10",64.1,65.41,63.9,65.2,1135500.0],["2002-01-11",65.45,65.6,64.71,64.86,893500.0],["2002-01-14",64.1,64.75,63.85,63.85,849900.0],["2002-01-15",63.93,65.41,63.93,65.14,975100.0],["2002-01-16",65.05,65.05,64.28,64.38,663400.0],["2002-01-17",64.45,64.6,63.55,63.99,986000.0],["2002-01-18",63.99,64.84,63.8,64.42,425300.0],["2002-01-22",64.67,65.59,64.61,64.89,760500.0],["2002-01-23",63.86,64.51,63.8,64.45,981900.0],["2002-01-24",64.45,64.98,61.35,63.74,2175700.0],["2002-01-25",63.74,65.65,63.67,64.76,2125100.0],["2002-01-28",65.5,66.44,64.11,64.79,2326100.0],["2002-01-29",64.79,65.95,63.4,64.14,706900.0],["2002-01-30",64.29,67.25,63.65,66.95,1230000.0],["2002-01-31",67.6,67.77,66.24,67.65,1038800.0],["2002-02-01",68.0,68.3,66.53,67.11,710900.0],["2002-02-04",67.0,67.62,65.21,65.88,645300.0],["2002-02-05",65.88,66.5,64.38,65.0,895200.0],["2002-02-06",65.25,65.4,64.25,64.7,597500.0],["2002-02-07",64.86,65.75,64.53,65.02,664900.0],["2002-02-08",64.77,65.26,64.4,65.18,598000.0],["2002-02-11",65.0,66.67,65.0,66.49,717800.0],["2002-02-12",66.45,66.66,66.0,66.19,669100.0],["2002-02-13",66.8,67.25,66.0,66.72,570200.0],["2002-02-14",66.73,67.91,66.6,67.87,654100.0],["2002-02-15",68.0,68.2,66.6,67.13,484600.0],["2002-02-19",66.52,67.09,65.5,65.93,393900.0],["2002-02-20",66.65,68.0,66.48,68.0,794800.0],["2002-02-21",67.99,69.53,67.86,68.9,1413300.0],["2002-02-22",69.4,70.02,66.8,70.01,1775300.0],["2002-02-25",70.0,71.2,68.77,69.9,1927800.0],["2002-02-26",70.4,70.7,68.65,69.5,1184700.0],["2002-02-27",69.5,69.5,65.63,67.0,2905500.0],["2002-02-28",66.8,67.1,66.05,66.36,1405700.0],["2002-03-01",66.36,66.66,63.25,63.9,1496600.0],["2002-03-04",63.95,65.0,63.4,64.06,1176800.0],["2002-03-05",63.9,64.21,61.23,62.0,2015200.0],["2002-03-06",61.75,64.4,61.5,64.18,1543800.0],["2002-03-07",64.18,66.5,64.18,65.53,1154300.0],["2002-03-08",66.45,67.0,64.22,64.52,1001900.0],["2002-03-11",64.75,65.88,63.85,65.0,1168200.0],["2002-03-12",64.4,67.3,64.3,66.8,1563800.0],["2002-03-13",67.2,67.8,66.75,67.62,1173500.0],["2002-03-14",67.1,68.2,67.1,67.69,986900.0],["2002-03-15",68.1,68.7,67.71,68.45,1486600.0],["2002-03-18",69.0,69.65,68.5,69.23,842400.0],["2002-03-19",69.24,70.73,69.19,70.35,1301200.0],["2002-03-20",70.3,71.46,70.13,70.76,1007200.0],["2002-03-21",70.6,70.7,69.21,69.35,1043800.0],["2002-03-22",69.1,69.66,68.2,68.6,548600.0],["2002-03-25",68.85,69.5,68.45,68.52,704800.0],["2002-03-26",68.65,68.65,67.55,67.74,1194800.0],["2002-03-27",67.5,68.76,67.3,68.3,545200.0],["2002-03-28",68.2,69.25,68.2,68.85,531600.0],["2002-04-01",68.6,68.85,66.41,66.44,866800.0],["2002-04-02",65.5,66.52,64.48,64.62,1426000.0],["2002-04-03",65.05,65.82,64.9,65.48,738300.0],["2002-04-04",65.15,67.16,65.15,66.69,668700.0],["2002-04-05",66.94,69.0,66.81,68.56,884600.0],["2002-04-08",68.57,70.24,68.2,70.12,583200.0],["2002-04-09",70.8,70.9,69.8,69.88,825000.0],["2002-04-10",69.88,70.64,69.5,70.4,566800.0],["2002-04-11",70.41,71.64,70.41,70.83,809300.0],["2002-04-12",70.66,71.2,69.3,70.17,607100.0],["2002-04-15",70.18,71.25,70.04,70.91,551000.0],["2002-04-16",71.01,72.2,70.55,72.01,859600.0],["2002-04-17",72.01,73.5,72.0,73.25,1111500.0],["2002-04-18",73.5,76.0,73.5,75.34,1975200.0],["2002-04-19",75.35,75.49,74.15,74.58,1229800.0],["2002-04-22",74.59,74.99,74.2,74.74,780200.0],["2002-04-23",74.75,75.5,74.48,75.14,583200.0],["2002-04-24",75.02,76.49,74.61,75.88,746000.0],["2002-04-25",75.89,79.2,75.35,78.75,1592600.0],["2002-04-26",78.76,80.0,78.13,78.5,1383000.0],["2002-04-29",78.5,78.5,74.7,74.75,1130600.0],["2002-04-30",74.75,76.6,74.43,76.0,925900.0],["2002-05-01",75.99,76.55,74.2,76.1,1212900.0],["2002-05-02",76.1,76.79,75.56,76.2,1052300.0],["2002-05-03",76.05,77.15,75.5,75.5,637500.0],["2002-05-06",75.75,77.35,75.75,75.9,615500.0],["2002-05-07",76.09,77.7,76.09,77.0,855700.0],["2002-05-08",78.4,78.45,76.18,77.32,638400.0],["2002-05-09",77.0,77.65,76.15,76.28,676600.0],["2002-05-10",76.29,76.46,75.3,75.55,526800.0],["2002-05-13",75.3,75.77,74.55,75.57,481500.0],["2002-05-14",76.25,77.3,74.7,75.0,1341800.0],["2002-05-15",74.9,75.2,74.3,74.49,1162800.0],["2002-05-16",74.5,74.5,73.5,73.81,788300.0],["2002-05-17",73.1,74.0,72.6,73.7,977800.0],["2002-05-20",73.85,76.0,73.7,75.6,920700.0],["2002-05-21",76.3,76.9,72.2,72.7,1636200.0],["2002-05-22",75.05,77.0,73.5,76.67,4415900.0],["2002-05-23",77.45,81.4,77.45,81.3,3045600.0],["2002-05-24",82.4,83.42,81.5,82.53,1594100.0],["2002-05-28",82.8,82.8,80.4,81.31,1444200.0],["2002-05-29",81.26,81.8,79.74,80.65,862400.0],["2002-05-30",80.2,83.04,79.85,82.56,1400500.0],["2002-05-31",82.2,83.44,81.24,81.85,1156800.0],["2002-06-03",81.85,82.75,80.84,81.01,775500.0],["2002-06-04",80.85,81.2,78.1,78.86,1264400.0],["2002-06-05",78.9,81.5,78.7,80.67,1220800.0],["2002-06-06",80.67,82.0,80.5,81.71,807600.0],["2002-06-07",81.71,83.25,81.36,82.95,1128000.0],["2002-06-10",83.2,84.5,82.33,82.52,1124500.0],["2002-06-11",82.52,84.24,82.26,82.27,809300.0],["2002-06-12",82.52,82.98,81.65,82.04,919300.0],["2002-06-13",81.7,82.24,80.9,81.0,747100.0],["2002-06-14",81.0,81.1,79.1,80.59,914100.0],["2002-06-17",81.0,82.0,80.75,81.6,713800.0],["2002-06-18",81.6,81.6,80.37,80.83,849500.0],["2002-06-19",80.5,82.3,80.1,81.9,1071300.0],["2002-06-20",81.9,82.5,81.5,81.78,839300.0],["2002-06-21",80.0,82.07,79.9,80.96,885100.0],["2002-06-24",80.35,82.25,80.01,81.35,932500.0],["2002-06-25",81.6,82.81,78.0,78.23,966900.0],["2002-06-26",74.5,79.25,72.0,78.9,2193000.0],["2002-06-27",79.5,80.21,77.0,77.75,1521400.0],["2002-06-28",77.8,79.8,77.3,77.3,1022400.0],["2002-07-01",77.4,78.9,76.55,76.55,888400.0],["2002-07-02",76.55,76.69,72.63,74.2,2168400.0],["2002-07-03",73.0,73.97,70.8,73.68,1816900.0],["2002-07-05",74.18,77.1,74.18,77.1,360400.0],["2002-07-08",76.85,77.45,74.6,75.28,1130400.0],["2002-07-09",75.22,75.9,73.65,73.65,976900.0],["2002-07-10",74.1,74.4,71.96,72.11,1205600.0],["2002-07-11",71.0,72.54,66.8,69.7,2836700.0],["2002-07-12",69.75,70.9,68.56,69.35,1727500.0],["2002-07-15",69.4,69.4,65.21,67.84,2070800.0],["2002-07-16",67.1,68.3,65.97,67.25,1452200.0],["2002-07-17",68.0,69.3,65.8,67.19,1581000.0],["2002-07-18",67.7,70.2,67.6,68.4,1400900.0],["2002-07-19",67.0,67.58,64.51,64.88,1502200.0],["2002-07-22",64.5,66.0,61.92,62.82,1755200.0],["2002-07-23",63.5,64.76,61.5,61.73,1488700.0],["2002-07-24",60.05,67.53,59.2,67.19,2699800.0],["2002-07-25",66.7,68.05,64.95,67.57,1693000.0],["2002-07-26",67.32,69.76,66.95,68.87,1296600.0],["2002-07-29",69.5,74.0,69.45,73.79,1890200.0],["2002-07-30",73.79,75.5,72.03,73.87,1835000.0],["2002-07-31",73.7,73.88,71.8,73.75,1439300.0],["2002-08-01",72.5,72.85,70.69,71.09,1154500.0],["2002-08-02",70.5,70.85,66.88,67.96,952300.0],["2002-08-05",67.0,68.45,65.2,65.3,1406300.0],["2002-08-06",66.2,68.9,66.2,67.67,1165300.0],["2002-08-07",68.95,69.3,66.67,68.5,812400.0],["2002-08-08",68.05,68.06,64.5,66.4,2095900.0],["2002-08-09",66.0,67.85,65.31,67.28,1233900.0],["2002-08-12",66.6,66.6,64.79,65.25,1092000.0],["2002-08-13",65.7,68.32,65.55,66.15,1455000.0],["2002-08-14",66.15,69.35,65.5,69.25,1277800.0],["2002-08-15",70.0,72.4,68.53,72.2,1878400.0],["2002-08-16",72.15,72.35,70.32,71.56,673900.0],["2002-08-19",71.58,73.99,71.25,73.84,770700.0],["2002-08-20",73.0,73.77,71.8,73.56,1166400.0],["2002-08-21",73.81,75.2,73.32,75.1,1097600.0],["2002-08-22",75.0,75.6,74.4,74.68,711000.0],["2002-08-23",74.0,74.0,72.9,73.77,606600.0],["2002-08-26",73.78,74.4,72.12,73.81,533200.0],["2002-08-27",73.84,74.25,71.54,71.94,686900.0],["2002-08-28",71.5,71.94,70.62,71.01,459400.0],["2002-08-29",70.45,72.58,69.89,71.91,707900.0],["2002-08-30",71.97,73.45,71.8,72.35,675200.0],["2002-09-03",72.15,72.83,70.84,71.0,1240800.0],["2002-09-04",70.42,70.7,68.7,70.16,1279300.0],["2002-09-05",69.6,71.41,68.55,71.12,843600.0],["2002-09-06",72.2,73.4,72.2,73.29,688300.0],["2002-09-09",72.8,75.2,72.35,74.71,759600.0],["2002-09-10",75.1,76.15,74.64,75.55,1259700.0],["2002-09-11",76.5,76.85,75.29,75.45,713300.0],["2002-09-12",75.36,75.36,73.05,73.08,714000.0],["2002-09-13",72.91,74.82,72.35,74.42,688400.0],["2002-09-16",74.55,75.45,74.23,75.25,385100.0],["2002-09-17",76.89,76.98,74.88,74.94,934200.0],["2002-09-18",73.7,74.99,73.7,74.25,911000.0],["2002-09-19",73.5,75.75,73.18,74.78,952300.0],["2002-09-20",75.05,76.52,74.84,75.85,1074500.0],["2002-09-23",75.5,75.85,74.12,74.78,1004800.0],["2002-09-24",74.0,76.96,72.99,73.05,1642600.0],["2002-09-25",76.19,79.5,75.0,79.27,3872900.0],["2002-09-26",79.89,80.99,79.0,80.85,2105900.0],["2002-09-27",80.6,81.96,79.78,79.99,1395700.0],["2002-09-30",80.0,80.24,76.85,78.86,1440800.0],["2002-10-01",79.48,81.75,78.1,81.28,1983000.0],["2002-10-02",81.4,83.09,80.66,81.4,1577200.0],["2002-10-03",81.41,82.67,80.95,80.99,1040000.0],["2002-10-04",81.35,81.8,79.61,81.27,1174700.0],["2002-10-07",80.97,81.49,79.22,81.07,1578400.0],["2002-10-08",81.07,81.85,78.26,80.19,1859400.0],["2002-10-09",79.0,79.99,77.25,77.48,1797100.0],["2002-10-10",77.46,80.5,76.76,79.38,1590700.0],["2002-10-11",81.0,82.03,80.3,81.3,1344800.0],["2002-10-14",80.8,82.97,80.77,82.45,1204100.0],["2002-10-15",84.15,84.76,83.0,83.5,1705100.0],["2002-10-16",83.5,83.5,81.3,82.63,1008900.0],["2002-10-17",84.5,84.71,83.4,83.88,937600.0],["2002-10-18",83.88,85.8,82.46,85.79,1736300.0],["2002-10-21",85.65,88.24,84.65,87.76,1352500.0],["2002-10-22",87.76,88.45,86.07,86.7,974600.0],["2002-10-23",86.6,87.87,86.36,87.77,884600.0],["2002-10-24",88.5,89.34,84.26,85.03,1852600.0],["2002-10-25",85.1,86.08,84.16,85.95,1161100.0],["2002-10-28",86.25,86.25,82.65,83.11,1050600.0],["2002-10-29",82.65,84.3,81.15,84.3,1290400.0],["2002-10-30",84.2,84.95,82.72,84.02,988500.0],["2002-10-31",84.03,86.5,84.03,85.77,1278400.0],["2002-11-01",85.6,88.35,85.41,87.9,1101200.0],["2002-11-04",88.35,88.35,85.0,85.27,1062900.0],["2002-11-05",85.27,86.53,84.57,86.43,858900.0],["2002-11-06",86.47,86.67,83.95,85.32,1103800.0],["2002-11-07",85.1,85.59,83.3,83.8,938100.0],["2002-11-08",83.8,84.73,81.8,82.41,700500.0],["2002-11-11",82.41,82.42,81.13,81.53,584000.0],["2002-11-12",81.53,83.25,80.7,81.77,1206300.0],["2002-11-13",81.67,84.6,81.25,84.08,976000.0],["2002-11-14",84.65,85.3,83.97,85.15,1008700.0],["2002-11-15",84.7,85.24,83.55,85.0,966500.0],["2002-11-18",85.25,85.47,83.35,83.45,786500.0],["2002-11-19",83.46,85.0,82.22,83.38,1003300.0],["2002-11-20",83.0,83.33,82.12,82.8,1630200.0],["2002-11-21",83.35,84.75,82.7,84.44,1007200.0],["2002-11-22",84.45,85.8,84.36,85.32,828900.0],["2002-11-25",85.2,86.45,83.06,83.08,1478100.0],["2002-11-26",83.09,83.09,80.0,80.1,2079400.0],["2002-11-27",80.75,83.72,80.34,83.47,849200.0],["2002-11-29",83.47,83.6,81.69,81.7,586200.0],["2002-12-02",82.65,83.82,79.44,80.06,1316700.0],["2002-12-03",80.05,80.05,78.12,78.67,1419700.0],["2002-12-04",78.68,80.0,72.0,79.53,1281300.0],["2002-12-05",79.73,80.17,78.41,79.37,604200.0],["2002-12-06",78.37,80.5,78.37,79.96,620000.0],["2002-12-09",79.96,79.96,78.29,78.43,732100.0],["2002-12-10",78.93,80.47,78.85,80.32,1057100.0],["2002-12-11",79.9,80.3,79.39,79.66,1158600.0],["2002-12-12",80.11,80.11,72.6,73.56,6028900.0],["2002-12-13",71.99,71.99,66.72,68.51,6070600.0],["2002-12-16",69.5,70.94,68.9,70.77,2490200.0],["2002-12-17",70.27,72.13,70.0,71.9,1969300.0],["2002-12-18",71.05,72.34,70.87,71.65,1365900.0],["2002-12-19",71.66,72.35,70.68,71.3,1140500.0],["2002-12-20",71.5,71.83,69.91,70.56,1468800.0],["2002-12-23",70.26,70.39,69.0,69.87,1327300.0],["2002-12-24",69.8,70.83,69.8,69.87,453300.0],["2002-12-26",69.87,71.67,69.87,70.6,649700.0],["2002-12-27",70.15,71.14,70.14,70.15,602000.0],["2002-12-30",70.05,71.5,69.4,71.24,1064400.0],["2002-12-31",71.24,71.8,70.55,70.65,767000.0],["2003-01-02",71.2,73.62,71.12,73.55,934900.0],["2003-01-03",73.51,73.51,72.55,72.98,1104800.0],["2003-01-06",72.99,72.99,70.97,71.06,2549300.0],["2003-01-07",70.6,70.95,69.2,69.68,2670400.0],["2003-01-08",69.68,69.94,67.62,67.89,1735500.0],["2003-01-09",68.51,69.19,68.51,68.96,1207600.0],["2003-01-10",68.65,68.91,68.18,68.7,975800.0],["2003-01-13",68.9,69.4,66.45,66.45,1561800.0],["2003-01-14",66.25,66.42,65.3,65.5,2037600.0],["2003-01-15",65.85,65.87,63.55,64.35,1859700.0],["2003-01-16",64.35,65.1,63.6,65.1,2297500.0],["2003-01-17",65.1,66.2,64.7,66.15,1618000.0],["2003-01-21",65.98,66.13,63.57,63.7,1078000.0],["2003-01-22",63.6,63.99,60.71,61.1,2333600.0],["2003-01-23",62.3,62.79,61.49,62.7,2604600.0],["2003-01-24",62.7,62.9,60.09,60.83,1773200.0],["2003-01-27",59.0,60.5,58.21,58.61,1988200.0],["2003-01-28",59.6,61.05,58.83,60.75,1838900.0],["2003-01-29",60.1,61.42,59.6,61.2,1146700.0],["2003-01-30",65.51,67.49,64.1,64.36,4209100.0],["2003-01-31",64.05,65.95,64.0,65.71,1735900.0],["2003-02-03",66.1,67.0,65.55,66.09,2404900.0],["2003-02-04",65.85,66.75,64.76,65.5,1703700.0],["2003-02-05",65.74,66.3,64.79,65.59,1299300.0],["2003-02-06",65.5,65.81,64.0,64.0,1428000.0],["2003-02-07",64.64,65.17,63.5,64.15,1291400.0],["2003-02-10",64.1,64.1,61.75,62.99,1446700.0],["2003-02-11",64.0,64.95,63.76,64.3,1099100.0],["2003-02-12",63.8,64.85,63.54,64.23,1060700.0],["2003-02-13",63.95,64.34,62.78,63.8,1031500.0],["2003-02-14",63.95,65.74,63.3,65.7,1181200.0],["2003-02-18",65.89,67.49,65.89,66.66,691100.0],["2003-02-19",66.5,66.61,64.5,65.25,966000.0],["2003-02-20",65.55,66.25,64.9,66.25,1190400.0],["2003-02-21",66.25,66.75,65.61,66.56,1184500.0],["2003-02-24",66.6,66.79,64.3,64.5,1048000.0],["2003-02-25",64.01,64.96,63.07,64.96,1322000.0],["2003-02-26",64.96,65.35,64.32,64.86,1099900.0],["2003-02-27",62.5,65.75,62.5,65.5,1140400.0],["2003-02-28",65.75,66.15,65.37,65.8,881100.0],["2003-03-03",66.25,66.99,65.66,66.03,885200.0],["2003-03-04",65.3,65.45,62.78,63.0,1509700.0],["2003-03-05",61.11,64.57,61.11,64.5,2297600.0],["2003-03-06",64.3,64.7,63.7,64.06,1396300.0],["2003-03-07",64.07,65.52,63.47,65.13,1425500.0],["2003-03-10",65.03,65.25,64.04,64.25,698900.0],["2003-03-11",64.25,64.77,63.87,64.21,1264600.0],["2003-03-12",64.21,64.5,63.8,64.5,810600.0],["2003-03-13",65.95,69.1,65.8,68.97,1836200.0],["2003-03-14",69.0,69.97,68.77,69.97,1744600.0],["2003-03-17",69.97,72.4,69.25,72.34,1430300.0],["2003-03-18",72.34,72.46,70.57,71.2,1213500.0],["2003-03-19",71.4,72.05,70.34,71.18,939700.0],["2003-03-20",71.18,71.61,70.1,71.14,1034400.0],["2003-03-21",71.6,73.22,71.29,73.15,1114600.0],["2003-03-24",73.16,73.16,70.11,70.37,1258700.0],["2003-03-25",70.85,72.33,70.61,72.05,959100.0],["2003-03-26",72.05,72.6,71.39,72.0,1357500.0],["2003-03-27",71.7,71.72,70.85,70.85,1196600.0],["2003-03-28",70.6,70.78,69.62,69.82,782600.0],["2003-03-31",68.35,69.61,67.4,68.71,1333300.0],["2003-04-01",68.9,70.03,67.91,69.5,1188200.0],["2003-04-02",70.3,72.49,70.3,72.2,925600.0],["2003-04-03",72.5,76.36,72.39,75.41,2336100.0],["2003-04-04",75.41,76.62,75.41,76.38,1539100.0],["2003-04-07",77.11,79.0,76.52,76.61,1051700.0],["2003-04-08",76.36,76.36,75.38,75.57,1482300.0],["2003-04-09",74.85,74.98,73.82,74.04,1617600.0],["2003-04-10",74.06,74.99,73.68,74.9,835200.0],["2003-04-11",75.45,75.85,74.9,75.24,664500.0],["2003-04-14",75.33,76.72,74.8,76.49,680100.0],["2003-04-15",76.35,77.86,75.84,77.79,1069700.0],["2003-04-16",77.79,77.79,74.5,75.1,1229000.0],["2003-04-17",75.1,76.99,74.62,76.99,1039800.0],["2003-04-21",76.99,76.99,75.12,75.79,948200.0],["2003-04-22",75.79,78.84,75.57,78.5,1202200.0],["2003-04-23",78.48,80.3,78.15,80.0,1599800.0],["2003-04-24",79.9,79.9,78.65,79.31,678300.0],["2003-04-25",79.31,79.31,77.92,78.13,787200.0],["2003-04-28",78.05,80.26,78.05,79.32,1046500.0],["2003-04-29",79.4,80.49,78.84,80.34,1165600.0],["2003-04-30",80.2,81.34,79.81,80.81,1163000.0],["2003-05-01",80.4,80.96,79.39,80.96,1231400.0],["2003-05-02",80.96,82.7,80.6,82.47,1100000.0],["2003-05-05",83.47,84.56,82.41,83.6,1102900.0],["2003-05-06",83.6,85.85,83.46,85.63,2060400.0],["2003-05-07",85.3,85.99,84.54,84.99,1607100.0],["2003-05-08",84.56,85.88,84.49,85.1,1202600.0],["2003-05-09",85.35,87.0,84.79,86.85,1011000.0],["2003-05-12",86.86,87.68,86.4,87.41,1513500.0],["2003-05-13",87.41,87.65,86.6,86.6,1162100.0],["2003-05-14",86.75,86.96,84.83,84.98,1544200.0],["2003-05-15",85.9,86.29,85.01,85.55,2297800.0],["2003-05-16",85.15,86.0,83.01,84.0,2047200.0],["2003-05-19",83.5,84.05,82.85,83.01,1172100.0],["2003-05-20",82.88,85.18,82.71,83.15,1161700.0],["2003-05-21",83.23,84.75,83.2,84.21,1491100.0],["2003-05-22",84.12,86.26,84.11,85.6,812300.0],["2003-05-23",85.01,85.11,84.15,84.92,824800.0],["2003-05-27",84.42,88.07,84.12,87.41,1853400.0],["2003-05-28",85.54,87.0,83.32,83.74,3373800.0],["2003-05-29",83.74,84.39,82.6,83.45,1839200.0],["2003-05-30",83.6,84.59,82.44,83.68,1829100.0],["2003-06-02",83.8,84.2,82.17,82.29,1695100.0],["2003-06-03",81.8,82.06,80.26,81.87,1811500.0],["2003-06-04",81.87,83.0,81.3,82.4,1615300.0],["2003-06-05",82.41,83.9,81.75,83.63,1111900.0],["2003-06-06",84.05,84.6,81.82,81.87,1155000.0],["2003-06-09",81.87,83.11,79.68,80.14,1367100.0],["2003-06-10",80.54,81.07,80.46,81.04,798700.0],["2003-06-11",81.14,81.49,79.91,81.05,1150500.0],["2003-06-12",81.7,82.48,81.17,81.69,941400.0],["2003-06-13",81.45,81.73,78.82,79.08,1306800.0],["2003-06-16",79.09,79.17,77.15,77.8,2202200.0],["2003-06-17",77.81,79.15,77.81,79.15,1381500.0],["2003-06-18",79.15,79.15,76.0,76.45,1975200.0],["2003-06-19",76.7,77.15,75.55,76.83,1466400.0],["2003-06-20",76.56,77.3,75.6,76.65,2011900.0],["2003-06-23",76.7,77.18,75.43,76.96,1243600.0],["2003-06-24",76.51,77.18,74.83,76.07,1791000.0],["2003-06-25",76.07,77.0,75.57,75.59,1444000.0],["2003-06-26",76.0,76.0,74.77,75.45,1291500.0],["2003-06-27",75.65,77.25,75.6,77.03,1460900.0],["2003-06-30",77.6,78.63,75.87,75.97,1191900.0],["2003-07-01",75.97,75.97,73.8,75.39,1463100.0],["2003-07-02",75.39,75.78,74.7,75.63,922300.0],["2003-07-03",75.6,76.07,75.36,75.98,611800.0],["2003-07-07",76.0,76.83,75.57,76.83,1250700.0],["2003-07-08",76.83,79.28,76.54,79.28,1410600.0],["2003-07-09",79.05,79.48,77.9,78.28,969000.0],["2003-07-10",77.0,77.0,74.84,76.26,1859100.0],["2003-07-11",76.6,77.54,75.29,77.33,1195300.0],["2003-07-14",77.95,79.3,77.2,78.86,1171100.0],["2003-07-15",79.25,80.33,79.0,79.45,1186500.0],["2003-07-16",79.45,79.45,77.89,78.37,580600.0],["2003-07-17",78.37,79.35,77.74,78.93,1058300.0],["2003-07-18",79.17,79.66,78.68,79.42,648900.0],["2003-07-21",79.42,79.42,77.5,77.64,1030100.0],["2003-07-22",78.2,78.28,77.15,77.75,955300.0],["2003-07-23",77.9,78.98,77.22,78.84,664400.0],["2003-07-24",79.3,79.75,78.74,78.77,793300.0],["2003-07-25",78.7,80.3,78.69,80.17,575600.0],["2003-07-28",80.6,82.97,80.6,82.97,1471100.0],["2003-07-29",82.97,84.9,82.85,83.75,1407900.0],["2003-07-30",83.5,83.85,82.93,83.58,642700.0],["2003-07-31",83.92,84.73,83.15,83.26,573000.0],["2003-08-01",83.51,83.81,82.45,82.65,812400.0],["2003-08-04",82.65,82.7,81.2,82.14,647100.0],["2003-08-05",82.14,82.14,79.8,80.03,938900.0],["2003-08-06",79.4,81.56,79.2,80.58,626300.0],["2003-08-07",80.33,81.33,79.82,80.63,664400.0],["2003-08-08",80.92,83.44,80.92,82.91,736500.0],["2003-08-11",82.85,83.89,82.09,82.88,406500.0],["2003-08-12",82.96,83.88,82.4,83.88,402300.0],["2003-08-13",84.35,85.73,84.27,85.7,961100.0],["2003-08-14",85.45,86.45,85.05,86.45,1010100.0],["2003-08-15",85.8,86.92,85.75,86.83,607800.0],["2003-08-18",86.31,87.75,86.01,87.05,650000.0],["2003-08-19",87.05,87.7,86.36,87.65,900500.0],["2003-08-20",87.65,89.25,87.12,88.61,812500.0],["2003-08-21",88.83,90.55,88.83,90.55,1131900.0],["2003-08-22",91.9,91.9,89.15,89.76,770800.0],["2003-08-25",89.51,90.5,89.37,90.5,676700.0],["2003-08-26",90.4,90.5,88.4,89.33,751100.0],["2003-08-27",89.23,90.46,88.73,90.07,704400.0],["2003-08-28",90.08,90.08,88.4,89.87,825400.0],["2003-08-29",90.12,92.29,89.86,91.8,1045600.0],["2003-09-02",92.5,93.45,91.17,91.64,1511700.0],["2003-09-03",91.2,91.2,89.5,89.8,1875800.0],["2003-09-04",89.2,89.5,88.5,89.18,1168800.0],["2003-09-05",89.2,89.68,88.25,88.74,987800.0],["2003-09-08",88.65,90.28,88.47,89.79,1010300.0],["2003-09-09",89.89,89.89,86.03,86.03,1758700.0],["2003-09-10",86.28,89.04,86.28,87.5,1125400.0],["2003-09-11",87.5,88.1,86.85,87.33,831400.0],["2003-09-12",87.34,87.95,86.44,87.87,708600.0],["2003-09-15",87.86,88.1,86.9,87.29,794400.0],["2003-09-16",87.29,87.82,86.2,87.5,661400.0],["2003-09-17",87.3,88.25,87.0,87.6,666200.0],["2003-09-18",87.35,89.69,87.35,88.81,1256700.0],["2003-09-19",88.82,90.35,88.75,89.69,1021800.0],["2003-09-22",88.89,91.2,88.89,89.73,1533400.0],["2003-09-23",89.0,94.74,87.56,94.09,4106900.0],["2003-09-24",94.09,96.1,93.59,94.51,2060000.0],["2003-09-25",93.2,93.58,90.51,92.06,1181600.0],["2003-09-26",91.3,92.87,90.58,91.1,1131300.0],["2003-09-29",92.0,93.1,90.98,91.6,874900.0],["2003-09-30",91.6,91.74,89.4,89.53,1218000.0],["2003-10-01",89.53,93.11,89.31,92.68,814000.0],["2003-10-02",92.68,94.31,91.2,92.63,995800.0],["2003-10-03",94.0,94.41,92.51,93.07,755700.0],["2003-10-06",93.07,94.44,92.75,93.55,634800.0],["2003-10-07",93.25,94.19,92.3,93.65,669100.0],["2003-10-08",93.65,93.65,92.08,92.49,746500.0],["2003-10-09",93.0,93.55,92.1,92.76,860200.0],["2003-10-10",93.0,93.46,92.25,92.65,398800.0],["2003-10-13",92.66,93.95,92.61,93.02,505600.0],["2003-10-14",93.27,94.96,93.05,94.42,674500.0],["2003-10-15",94.5,94.5,93.07,93.57,532700.0],["2003-10-16",93.57,94.18,92.8,93.94,626100.0],["2003-10-17",94.12,94.42,92.93,93.06,510400.0],["2003-10-20",93.06,93.96,93.03,93.88,320000.0],["2003-10-21",94.5,95.01,93.79,94.69,713000.0],["2003-10-22",94.69,94.69,93.8,94.23,535200.0],["2003-10-23",94.0,96.0,93.8,95.58,544400.0],["2003-10-24",95.1,95.69,94.4,95.45,832000.0],["2003-10-27",95.6,98.26,95.6,97.97,851700.0],["2003-10-28",98.6,100.37,97.92,100.34,1332000.0],["2003-10-29",100.04,101.83,99.99,101.65,1107100.0],["2003-10-30",102.15,103.53,101.28,103.53,1410200.0],["2003-10-31",98.5,99.51,95.89,96.1,4929900.0],["2003-11-03",96.34,97.25,95.42,96.6,1789800.0],["2003-11-04",96.6,97.54,96.14,97.31,1094500.0],["2003-11-05",97.21,97.46,96.16,96.63,812700.0],["2003-11-06",96.85,96.85,95.6,96.12,1034900.0],["2003-11-07",96.12,96.12,92.85,93.3,2165200.0],["2003-11-10",93.3,93.48,90.44,90.55,1445600.0],["2003-11-11",91.0,93.32,90.75,92.9,4180700.0],["2003-11-12",93.0,93.67,92.35,93.63,1188400.0],["2003-11-13",93.2,93.6,92.03,93.14,1269400.0],["2003-11-14",93.15,93.3,91.52,91.52,1270200.0],["2003-11-17",91.3,91.82,90.4,90.88,863100.0],["2003-11-18",90.75,91.8,90.71,91.1,1034200.0],["2003-11-19",90.9,91.4,90.28,90.9,559700.0],["2003-11-20",90.65,92.18,90.64,91.36,692400.0],["2003-11-21",91.9,93.17,91.13,92.95,925900.0],["2003-11-24",93.2,95.45,93.0,95.32,1472800.0],["2003-11-25",95.32,96.4,95.01,96.0,876200.0],["2003-11-26",96.01,96.25,95.11,95.95,398300.0],["2003-11-28",95.95,96.38,95.56,95.66,244800.0],["2003-12-01",96.0,97.9,95.51,97.76,904700.0],["2003-12-02",97.67,97.67,96.0,96.15,787300.0],["2003-12-03",96.32,96.5,94.2,94.25,587500.0],["2003-12-04",94.25,95.38,91.24,93.0,1297100.0],["2003-12-05",93.0,93.1,91.6,91.63,692500.0],["2003-12-08",91.55,93.31,91.52,92.33,749100.0],["2003-12-09",92.5,92.78,91.34,91.34,1773400.0],["2003-12-10",86.5,87.0,76.2,80.25,13666700.0],["2003-12-11",80.25,81.83,79.3,81.1,4646700.0],["2003-12-12",81.1,82.47,80.3,82.16,2970700.0],["2003-12-15",82.49,82.49,81.19,81.48,2350600.0],["2003-12-16",80.25,81.19,80.25,80.88,2021900.0],["2003-12-17",80.15,82.25,80.15,81.6,1522400.0],["2003-12-18",81.75,82.64,81.75,82.33,1249900.0],["2003-12-19",82.5,83.13,82.21,82.71,1416600.0],["2003-12-22",82.36,82.96,81.77,82.84,935600.0],["2003-12-23",83.09,83.6,82.68,83.11,912800.0],["2003-12-24",83.12,83.9,83.11,83.62,285700.0],["2003-12-26",83.62,84.39,83.62,83.7,322900.0],["2003-12-29",83.93,84.55,83.6,84.5,646300.0],["2003-12-30",84.32,84.86,83.9,84.71,468400.0],["2003-12-31",84.71,85.51,84.69,85.21,503400.0],["2004-01-02",85.1,86.0,83.85,84.18,924600.0],["2004-01-05",84.22,84.36,82.6,83.2,1596900.0],["2004-01-06",82.7,85.22,82.7,84.93,1388900.0],["2004-01-07",84.8,85.29,83.78,84.6,1132000.0],["2004-01-08",84.68,85.3,84.01,84.41,881900.0],["2004-01-09",84.4,85.71,83.68,83.86,908700.0],["2004-01-12",83.87,84.26,82.83,83.9,907000.0],["2004-01-13",85.65,85.84,84.22,85.62,1046800.0],["2004-01-14",85.63,85.8,84.95,85.0,504600.0],["2004-01-15",85.05,86.2,84.17,85.55,1223600.0],["2004-01-16",85.7,85.87,84.59,84.67,747800.0],["2004-01-20",84.68,84.68,83.54,84.23,1176000.0],["2004-01-21",84.6,86.18,84.25,86.05,1045800.0],["2004-01-22",85.8,86.89,85.31,86.48,719300.0],["2004-01-23",86.25,86.7,85.45,85.74,456800.0],["2004-01-26",85.45,86.01,84.5,85.51,668500.0],["2004-01-27",85.61,86.31,85.61,85.9,523100.0],["2004-01-28",86.1,86.34,83.77,84.0,661900.0],["2004-01-29",84.0,84.87,83.74,84.73,598700.0],["2004-01-30",84.6,85.23,84.05,84.32,711600.0],["2004-02-02",84.33,85.93,83.92,84.6,864900.0],["2004-02-03",84.2,85.73,83.57,85.31,727000.0],["2004-02-04",85.1,86.59,85.02,86.25,919200.0],["2004-02-05",86.4,87.25,86.28,86.69,996000.0],["2004-02-06",86.94,89.02,86.72,88.62,718100.0],["2004-02-09",88.75,90.48,87.8,89.8,1051600.0],["2004-02-10",89.7,89.95,88.89,89.66,695300.0],["2004-02-11",89.65,91.42,89.55,91.25,604000.0],["2004-02-12",91.0,91.0,90.12,90.39,571400.0],["2004-02-13",90.29,90.69,88.26,88.84,1205500.0],["2004-02-17",88.04,89.7,88.0,89.15,1218300.0],["2004-02-18",89.15,89.9,88.9,89.35,591900.0],["2004-02-19",89.35,89.85,88.85,88.96,988100.0],["2004-02-20",89.35,91.02,89.3,90.3,1030300.0],["2004-02-23",90.55,91.0,90.05,90.33,472900.0],["2004-02-24",89.83,90.1,88.52,88.79,1204700.0],["2004-02-25",89.24,90.42,89.08,90.18,608600.0],["2004-02-26",89.5,91.24,88.25,90.55,862900.0],["2004-02-27",90.3,91.59,89.24,89.7,778200.0],["2004-03-01",90.05,90.2,89.1,89.68,802100.0],["2004-03-02",89.5,89.74,88.25,88.4,1349700.0],["2004-03-03",82.73,85.89,82.05,83.64,5825600.0],["2004-03-04",83.63,84.95,82.64,83.68,2256700.0],["2004-03-05",83.69,85.29,83.1,85.01,1192100.0],["2004-03-08",85.23,85.75,84.9,85.32,906300.0],["2004-03-09",85.22,85.95,84.92,85.7,932900.0],["2004-03-10",85.65,85.86,84.46,84.46,969900.0],["2004-03-11",83.86,84.4,82.66,82.75,1257600.0],["2004-03-12",82.55,85.0,82.25,83.02,1228100.0],["2004-03-15",83.03,83.3,82.42,82.5,785400.0],["2004-03-16",83.1,83.92,82.72,83.57,913500.0],["2004-03-17",83.6,84.19,83.46,83.7,776200.0],["2004-03-18",83.71,85.2,83.41,84.45,1268800.0],["2004-03-19",84.1,84.3,83.3,83.68,1142300.0],["2004-03-22",83.68,84.9,82.55,84.56,1082800.0],["2004-03-23",84.6,85.54,84.45,84.93,1266600.0],["2004-03-24",84.55,85.0,84.25,84.39,693600.0],["2004-03-25",84.79,85.87,84.6,85.7,868400.0],["2004-03-26",85.45,85.87,85.3,85.52,688600.0],["2004-03-29",85.52,85.8,85.29,85.45,911600.0],["2004-03-30",85.45,86.1,85.07,85.87,850200.0],["2004-03-31",85.94,85.97,85.35,85.97,1050600.0],["2004-04-01",85.77,86.96,85.5,86.71,942700.0],["2004-04-02",86.63,86.75,84.02,85.6,2210700.0],["2004-04-05",85.6,86.42,85.34,86.26,1502700.0],["2004-04-06",85.86,86.06,85.5,85.6,1088100.0],["2004-04-07",85.4,85.46,84.61,84.9,1053800.0],["2004-04-08",85.2,85.39,84.01,84.25,858700.0],["2004-04-12",84.35,84.35,83.38,83.41,1010700.0],["2004-04-13",83.67,83.67,81.46,81.7,1681100.0],["2004-04-14",81.5,82.55,81.16,81.49,1357200.0],["2004-04-15",82.1,83.5,82.05,83.02,835100.0],["2004-04-16",83.52,84.42,82.41,83.26,696000.0],["2004-04-19",83.11,83.17,82.1,82.63,660200.0],["2004-04-20",84.0,87.15,84.0,86.09,2904300.0],["2004-04-21",86.09,86.09,84.67,84.67,1703600.0],["2004-04-22",85.2,87.49,85.09,87.1,838800.0],["2004-04-23",86.85,86.85,85.7,85.95,714400.0],["2004-04-26",85.85,87.08,85.23,85.85,618000.0],["2004-04-27",86.1,87.16,85.85,86.75,586200.0],["2004-04-28",86.75,89.09,86.43,88.01,1552600.0],["2004-04-29",88.01,88.62,87.3,87.66,1186300.0],["2004-04-30",87.77,88.4,87.4,87.57,794400.0],["2004-05-03",87.58,88.8,87.42,88.33,799500.0],["2004-05-04",88.08,88.2,85.51,86.05,1221900.0],["2004-05-05",86.6,86.9,86.21,86.47,600000.0],["2004-05-06",86.4,86.4,84.47,85.04,614300.0],["2004-05-07",84.8,85.15,83.01,83.5,922500.0],["2004-05-10",83.1,83.77,83.1,83.51,1288200.0],["2004-05-11",83.52,84.74,83.5,84.25,612300.0],["2004-05-12",84.26,85.06,83.85,84.79,1293300.0],["2004-05-13",84.8,84.8,84.01,84.3,1039900.0],["2004-05-14",84.25,84.85,84.02,84.25,1034600.0],["2004-05-17",84.0,84.09,82.76,83.06,935500.0],["2004-05-18",83.9,84.66,83.5,84.05,877700.0],["2004-05-19",84.4,84.77,83.7,83.7,812900.0],["2004-05-20",83.7,83.76,82.41,82.72,1171000.0],["2004-05-21",82.62,83.95,82.31,82.64,1289200.0],["2004-05-24",82.75,84.5,82.53,84.3,897500.0],["2004-05-25",84.45,85.9,83.1,83.38,2197100.0],["2004-05-26",82.25,85.09,81.6,83.79,2769200.0],["2004-05-27",85.3,86.4,84.28,84.69,1856500.0],["2004-05-28",84.99,87.05,84.77,86.75,983700.0],["2004-06-01",87.0,87.44,86.95,87.44,1096700.0],["2004-06-02",87.48,87.6,86.9,87.03,882700.0],["2004-06-03",87.04,88.15,86.98,87.82,965100.0],["2004-06-04",88.2,88.3,87.19,87.53,908000.0],["2004-06-07",87.78,88.74,87.69,88.65,680100.0],["2004-06-08",88.5,89.0,88.33,88.95,641200.0],["2004-06-09",88.85,89.96,88.19,89.2,913200.0],["2004-06-10",89.7,90.19,88.72,89.18,575600.0],["2004-06-14",88.35,89.51,88.31,89.38,732400.0],["2004-06-15",89.38,89.75,88.49,88.76,689700.0],["2004-06-16",88.76,89.14,88.2,88.71,585600.0],["2004-06-17",88.56,88.56,87.76,87.85,632700.0],["2004-06-18",87.67,89.0,87.33,88.76,1113500.0],["2004-06-21",88.76,89.25,88.47,88.53,666400.0],["2004-06-22",88.73,89.33,88.04,88.49,645600.0],["2004-06-23",88.56,88.88,87.95,88.8,795100.0],["2004-06-24",88.63,90.52,88.52,89.32,726900.0],["2004-06-25",89.57,90.52,89.44,89.8,564700.0],["2004-06-28",89.86,90.2,89.55,89.6,534400.0],["2004-06-29",89.5,89.5,87.93,88.22,430900.0],["2004-06-30",83.5,84.25,80.05,80.1,4828100.0],["2004-07-01",80.1,81.1,79.77,80.0,1805700.0],["2004-07-02",80.1,80.25,78.52,78.8,1158100.0],["2004-07-06",78.8,79.94,78.5,79.09,1097900.0],["2004-07-07",79.01,79.28,78.22,78.93,1057000.0],["2004-07-08",78.35,78.45,77.76,77.81,1466700.0],["2004-07-09",78.0,78.8,77.86,78.28,876600.0],["2004-07-12",77.9,78.28,77.51,78.09,909700.0],["2004-07-13",77.84,78.05,77.27,77.68,978000.0],["2004-07-14",77.43,78.15,77.2,77.5,1208400.0],["2004-07-15",77.35,77.88,76.61,76.72,1328400.0],["2004-07-16",76.95,76.95,75.28,75.35,1850800.0],["2004-07-19",75.36,75.57,74.84,75.08,1154600.0],["2004-07-20",75.2,77.13,75.2,77.05,1188500.0],["2004-07-21",77.25,77.5,76.47,76.55,1420500.0],["2004-07-22",76.4,76.8,75.22,75.87,1544600.0],["2004-07-23",75.8,76.8,75.69,76.37,1351000.0],["2004-07-26",76.27,76.41,75.15,75.96,850600.0],["2004-07-27",75.79,77.25,75.79,77.25,669900.0],["2004-07-28",77.15,77.22,75.65,76.22,1216200.0],["2004-07-29",76.47,76.94,76.23,76.71,661400.0],["2004-07-30",76.74,77.3,76.24,77.2,465700.0],["2004-08-02",77.21,77.9,76.26,77.55,719700.0],["2004-08-03",77.4,77.43,75.06,75.26,1036100.0],["2004-08-04",74.9,75.24,74.02,74.6,1063500.0],["2004-08-05",74.75,74.92,72.15,72.25,1865200.0],["2004-08-06",71.55,74.66,70.35,73.81,1704200.0],["2004-08-09",74.3,75.27,74.09,74.17,958600.0],["2004-08-10",74.37,75.54,74.31,75.39,680300.0],["2004-08-11",75.25,76.49,75.02,75.76,839100.0],["2004-08-12",75.26,75.53,73.45,73.6,1361300.0],["2004-08-13",73.81,74.37,73.32,74.15,837500.0],["2004-08-16",74.3,77.57,74.3,77.1,1118200.0],["2004-08-17",77.48,79.0,77.45,77.85,775900.0],["2004-08-18",77.6,77.75,76.62,77.0,860100.0],["2004-08-19",76.62,77.28,76.26,77.06,674300.0],["2004-08-20",77.06,78.12,76.93,77.73,581900.0],["2004-08-23",77.83,77.86,76.02,76.08,826200.0],["2004-08-24",76.3,76.49,75.44,75.45,841200.0],["2004-08-25",75.58,75.74,74.66,75.29,1162100.0],["2004-08-26",75.39,76.32,75.39,75.94,410200.0],["2004-08-27",75.9,75.93,75.1,75.36,646400.0],["2004-08-30",75.25,75.3,74.69,74.73,475600.0],["2004-08-31",74.92,75.18,73.53,74.06,657400.0],["2004-09-01",74.06,74.45,73.46,73.76,484300.0],["2004-09-02",73.9,75.74,73.75,75.4,679700.0],["2004-09-03",75.41,76.08,75.25,75.69,444600.0],["2004-09-07",75.85,76.31,75.2,75.51,433700.0],["2004-09-08",75.52,78.49,75.47,76.6,1096500.0],["2004-09-09",76.61,76.99,74.87,74.94,656000.0],["2004-09-10",75.1,75.69,74.93,75.48,554700.0],["2004-09-13",75.33,76.79,75.18,76.4,499000.0],["2004-09-14",76.5,77.06,76.01,77.03,763900.0],["2004-09-15",77.0,77.08,75.93,75.93,539100.0],["2004-09-16",75.9,76.58,75.75,76.15,595400.0],["2004-09-17",76.25,76.5,75.6,76.05,681100.0],["2004-09-20",76.06,76.24,75.41,75.51,783500.0],["2004-09-21",75.36,76.1,75.28,75.6,758100.0],["2004-09-22",73.61,74.8,73.16,74.76,2969300.0],["2004-09-23",74.76,74.77,73.84,74.73,982600.0],["2004-09-24",74.53,75.83,74.5,75.73,741100.0],["2004-09-27",75.73,76.32,75.19,75.64,925700.0],["2004-09-28",75.69,76.05,75.06,75.9,752000.0],["2004-09-29",75.91,75.91,75.37,75.81,589800.0],["2004-09-30",75.81,77.56,75.57,77.25,1569600.0],["2004-10-01",77.9,78.1,76.99,77.05,1970200.0],["2004-10-04",77.05,78.1,76.96,77.04,1751600.0],["2004-10-05",77.0,77.85,76.65,77.25,589000.0],["2004-10-06",76.8,77.6,76.06,77.25,496500.0],["2004-10-07",77.25,77.67,76.35,76.8,839500.0],["2004-10-08",76.81,77.37,76.7,77.1,838500.0],["2004-10-11",76.99,77.12,76.61,77.0,268300.0],["2004-10-12",77.0,77.43,76.5,77.41,892600.0],["2004-10-13",77.55,77.87,76.33,76.64,512700.0],["2004-10-14",76.64,76.77,75.69,76.35,1014600.0],["2004-10-15",76.51,78.56,76.51,78.27,1633700.0],["2004-10-18",78.39,79.75,78.1,79.5,1000500.0],["2004-10-19",79.75,80.39,78.91,78.91,801500.0],["2004-10-20",79.49,80.95,79.21,80.59,1076900.0],["2004-10-21",80.5,81.0,80.04,80.61,469800.0],["2004-10-22",80.36,80.98,79.56,80.0,394900.0],["2004-10-25",80.0,80.24,79.4,80.1,450900.0],["2004-10-26",80.35,81.67,80.33,81.51,586700.0],["2004-10-27",81.35,82.6,80.81,82.09,549200.0],["2004-10-28",81.84,82.35,81.25,81.69,720700.0],["2004-10-29",81.75,82.09,81.6,81.81,667200.0],["2004-11-01",81.91,82.0,81.38,81.86,457500.0],["2004-11-02",81.96,82.35,81.24,81.8,844500.0],["2004-11-03",83.0,83.55,82.0,83.42,1063400.0],["2004-11-04",83.25,84.77,82.96,84.72,891200.0],["2004-11-05",84.97,86.11,84.89,85.83,1059400.0],["2004-11-08",85.58,85.74,85.02,85.34,374300.0],["2004-11-09",85.49,85.62,84.17,84.28,577900.0],["2004-11-10",84.5,85.3,84.46,84.68,323200.0],["2004-11-11",84.85,85.48,84.66,84.72,495800.0],["2004-11-12",84.6,85.24,84.47,85.13,357900.0],["2004-11-15",85.13,86.7,85.03,86.46,607500.0],["2004-11-16",86.5,86.5,84.63,85.72,612100.0],["2004-11-17",88.2,89.7,86.63,87.21,2328700.0],["2004-11-18",87.41,88.05,86.53,87.1,654800.0],["2004-11-19",87.1,87.67,86.3,86.3,628900.0],["2004-11-22",86.0,87.24,85.97,86.6,518800.0],["2004-11-23",86.5,87.41,86.39,86.54,524800.0],["2004-11-24",87.0,87.1,86.05,86.45,376400.0],["2004-11-26",86.45,87.25,86.33,86.9,135300.0],["2004-11-29",86.83,87.0,85.57,85.75,709100.0],["2004-11-30",85.6,85.85,85.13,85.6,538800.0],["2004-12-01",85.6,87.4,85.6,87.05,556700.0],["2004-12-02",86.9,88.45,86.23,87.97,533500.0],["2004-12-03",87.98,88.08,85.61,86.14,1049000.0],["2004-12-06",85.8,85.8,84.42,85.03,908000.0],["2004-12-07",84.86,85.03,84.02,84.67,861700.0],["2004-12-08",84.67,85.88,84.05,84.87,1292400.0],["2004-12-09",84.05,88.28,84.05,88.1,1322200.0],["2004-12-10",87.9,89.0,87.78,88.74,753000.0],["2004-12-13",88.95,89.32,87.05,87.28,1368400.0],["2004-12-14",87.5,88.57,87.2,88.5,1031500.0],["2004-12-15",88.5,89.3,87.68,88.37,727800.0],["2004-12-16",88.43,88.89,88.14,88.68,739300.0],["2004-12-17",88.75,89.54,88.74,89.25,1384600.0],["2004-12-20",89.6,89.69,88.62,88.81,723000.0],["2004-12-21",89.0,89.88,88.3,89.6,509400.0],["2004-12-22",89.61,91.09,89.4,91.09,588100.0],["2004-12-23",91.09,91.54,89.76,90.13,400300.0],["2004-12-27",90.38,90.61,89.21,89.28,257000.0],["2004-12-28",89.53,89.85,89.02,89.82,310100.0],["2004-12-29",89.82,90.42,89.71,90.4,251600.0],["2004-12-30",90.25,90.91,90.0,90.69,287600.0],["2004-12-31",90.69,92.35,90.43,91.31,641700.0],["2005-01-03",91.31,92.82,90.62,90.75,1005700.0],["2005-01-04",91.0,91.5,89.7,89.7,656100.0],["2005-01-05",89.5,90.77,88.85,90.29,819700.0],["2005-01-06",90.2,90.55,89.5,89.55,482700.0],["2005-01-07",89.73,90.5,89.55,89.73,429100.0],["2005-01-10",89.78,91.13,89.73,90.74,793300.0],["2005-01-11",90.74,90.8,89.63,90.41,448000.0],["2005-01-12",90.31,90.7,90.08,90.41,644300.0],["2005-01-13",90.52,91.03,90.17,90.41,900100.0],["2005-01-14",90.42,90.74,90.23,90.69,538900.0],["2005-01-18",90.69,91.38,90.15,91.25,663500.0],["2005-01-19",91.3,91.44,90.99,91.17,540000.0],["2005-01-20",89.6,90.71,89.4,90.27,1175600.0],["2005-01-21",90.27,91.18,89.91,90.03,631800.0],["2005-01-24",89.98,90.2,88.9,89.05,731100.0],["2005-01-25",89.22,89.97,89.01,89.62,408100.0],["2005-01-26",89.65,90.0,89.12,89.93,625800.0],["2005-01-27",89.94,90.27,89.24,89.7,383600.0],["2005-01-28",89.82,89.91,88.01,88.55,613300.0],["2005-01-31",88.75,89.43,88.52,89.25,694400.0],["2005-02-01",89.35,90.13,88.96,89.75,1022100.0],["2005-02-02",89.51,91.79,89.51,91.6,1071600.0],["2005-02-03",91.49,93.71,91.49,93.35,1068800.0],["2005-02-04",93.45,96.06,93.15,95.95,1098000.0],["2005-02-07",95.96,96.25,95.18,95.28,294700.0],["2005-02-08",94.95,95.41,94.49,95.02,409800.0],["2005-02-09",95.02,95.25,93.84,93.88,276400.0],["2005-02-10",94.0,94.56,93.65,94.5,251500.0],["2005-02-11",94.5,95.32,94.03,94.93,336600.0],["2005-02-14",94.7,95.21,94.18,95.0,251800.0],["2005-02-15",95.01,95.9,94.77,95.14,355200.0],["2005-02-16",95.22,95.67,94.54,95.08,387500.0],["2005-02-17",96.4,97.97,95.88,95.94,1003200.0],["2005-02-18",96.15,96.15,94.85,94.99,610400.0],["2005-02-22",94.99,94.99,92.9,93.06,544700.0],["2005-02-23",93.3,94.58,93.1,94.46,483300.0],["2005-02-24",94.45,95.76,93.01,95.76,693300.0],["2005-02-25",95.76,97.09,95.76,96.89,583400.0],["2005-02-28",96.85,97.0,95.72,96.9,677700.0],["2005-03-01",96.94,97.5,96.9,97.33,769800.0],["2005-03-02",95.8,99.9,95.72,98.33,1999900.0],["2005-03-03",98.33,98.85,98.05,98.37,735000.0],["2005-03-04",99.1,99.21,97.14,98.4,1269800.0],["2005-03-07",98.41,99.5,98.0,99.0,740400.0],["2005-03-08",98.8,99.35,98.67,98.97,628900.0],["2005-03-09",98.75,98.83,96.94,97.03,757300.0],["2005-03-10",97.25,98.74,97.11,98.06,557300.0],["2005-03-11",98.16,99.12,97.85,98.3,733500.0],["2005-03-14",93.5,95.98,85.01,85.75,9462800.0],["2005-03-15",85.9,86.61,85.03,85.25,2774400.0],["2005-03-16",85.01,87.51,84.25,87.0,2967400.0],["2005-03-17",87.6,87.66,86.8,87.23,1388600.0],["2005-03-18",87.23,87.45,86.33,86.52,1943500.0],["2005-03-21",86.53,86.53,85.09,85.23,1349000.0],["2005-03-22",85.38,85.75,84.96,84.96,1193800.0],["2005-03-23",84.53,85.28,84.53,85.13,633700.0],["2005-03-24",85.17,85.61,84.94,85.18,782300.0],["2005-03-28",85.18,85.49,84.55,84.99,1040100.0],["2005-03-29",84.75,84.85,83.67,83.8,1365600.0],["2005-03-30",83.89,85.04,83.6,84.88,1258900.0],["2005-03-31",85.0,86.21,84.99,85.7,844300.0],["2005-04-01",85.78,86.48,84.28,85.03,1109000.0],["2005-04-04",84.96,85.58,84.5,85.34,507700.0],["2005-04-05",85.62,88.55,85.62,87.2,795700.0],["2005-04-06",87.22,87.44,86.54,86.55,707900.0],["2005-04-07",86.77,87.18,86.26,86.9,913000.0],["2005-04-08",86.88,87.2,85.21,85.29,835700.0],["2005-04-11",85.47,85.8,85.08,85.48,443100.0],["2005-04-12",85.35,85.74,84.42,85.51,897500.0],["2005-04-13",85.41,85.7,84.44,84.59,619500.0],["2005-04-14",84.4,84.78,83.83,83.99,1294200.0],["2005-04-15",83.58,83.99,82.42,82.78,997000.0],["2005-04-18",82.68,83.46,82.51,83.23,966800.0],["2005-04-19",83.35,83.7,82.6,83.47,654200.0],["2005-04-20",83.6,83.63,82.61,82.72,476500.0],["2005-04-21",83.13,83.57,82.71,83.07,597100.0],["2005-04-22",83.08,83.08,82.03,82.34,573000.0],["2005-04-25",82.34,83.32,82.1,83.16,598300.0],["2005-04-26",83.26,84.0,82.5,83.0,929200.0],["2005-04-27",82.85,84.71,82.41,84.31,624300.0],["2005-04-28",84.31,84.31,82.58,82.69,703600.0],["2005-04-29",82.8,83.0,81.06,83.0,632900.0],["2005-05-02",83.0,84.62,83.0,83.83,562100.0],["2005-05-03",83.95,84.91,83.68,84.31,447600.0],["2005-05-04",84.45,85.54,84.31,85.45,423000.0],["2005-05-05",85.55,86.1,84.96,85.35,405600.0],["2005-05-06",85.51,85.67,84.57,84.77,506300.0],["2005-05-09",84.6,85.39,84.6,85.35,472000.0],["2005-05-10",85.3,85.44,84.24,84.61,389900.0],["2005-05-11",84.71,85.22,84.23,84.53,595300.0],["2005-05-12",84.65,84.8,83.71,83.84,706900.0],["2005-05-13",83.83,83.83,82.21,82.72,716800.0],["2005-05-16",82.79,83.6,82.63,83.0,619500.0],["2005-05-17",83.0,84.31,82.99,84.25,500600.0],["2005-05-18",84.45,87.72,84.45,87.68,998200.0],["2005-05-19",88.4,90.14,87.9,89.89,2215500.0],["2005-05-20",89.97,89.99,87.86,88.83,797500.0],["2005-05-23",89.05,89.5,88.35,88.7,579100.0],["2005-05-24",88.5,88.55,86.27,87.21,1321100.0],["2005-05-25",86.0,88.25,85.0,86.8,2112400.0],["2005-05-26",87.05,88.54,86.5,88.41,1373500.0],["2005-05-27",88.41,90.83,87.94,90.66,1084500.0],["2005-05-31",90.66,90.85,89.9,90.52,868900.0],["2005-06-01",90.45,92.5,90.23,91.12,883700.0],["2005-06-02",91.0,92.26,90.7,91.98,581400.0],["2005-06-03",91.99,92.98,91.43,91.76,767200.0],["2005-06-06",91.75,92.0,91.38,91.61,457200.0],["2005-06-07",91.61,92.95,91.37,92.16,554100.0],["2005-06-08",92.17,92.67,91.24,91.39,555900.0],["2005-06-09",91.4,92.29,91.16,91.99,718800.0],["2005-06-10",91.85,92.46,91.05,91.48,508600.0],["2005-06-13",91.51,92.59,91.31,91.61,456600.0],["2005-06-14",91.71,94.51,91.51,94.42,1022000.0],["2005-06-15",94.43,94.69,93.03,94.27,754300.0],["2005-06-16",94.21,95.29,93.76,95.19,865200.0],["2005-06-17",95.91,95.91,93.46,94.0,1169400.0],["2005-06-20",93.9,94.98,93.31,94.79,584000.0],["2005-06-21",94.65,95.04,93.95,94.43,824000.0],["2005-06-22",94.78,94.79,92.97,93.22,850500.0],["2005-06-23",93.2,93.65,90.95,91.66,1157600.0],["2005-06-24",91.6,91.61,90.2,90.78,749300.0],["2005-06-27",90.94,91.87,90.55,91.42,500600.0],["2005-06-28",91.82,94.95,91.82,93.56,892400.0],["2005-06-29",93.56,94.57,93.12,94.08,964600.0],["2005-06-30",94.5,94.87,92.38,92.46,885000.0],["2005-07-01",92.7,93.32,92.06,93.19,415900.0],["2005-07-05",93.65,95.17,93.62,95.04,696500.0],["2005-07-06",95.01,95.36,94.47,95.1,948900.0],["2005-07-07",94.88,95.74,94.35,95.74,918800.0],["2005-07-08",95.7,97.13,95.65,96.9,937200.0],["2005-07-11",97.05,97.35,96.8,97.13,626800.0],["2005-07-12",97.13,97.9,96.89,97.62,759000.0],["2005-07-13",97.58,98.04,97.41,98.02,406300.0],["2005-07-14",98.27,98.57,97.59,98.08,514700.0],["2005-07-15",97.92,98.42,97.6,98.1,551500.0],["2005-07-18",97.85,98.41,97.53,98.4,651000.0],["2005-07-19",98.65,99.15,98.24,98.8,738100.0],["2005-07-20",98.55,99.59,98.46,99.35,518800.0],["2005-07-21",99.34,99.36,97.59,98.36,783100.0],["2005-07-22",98.41,99.22,98.33,99.14,389100.0],["2005-07-25",99.22,99.23,98.13,98.13,494100.0],["2005-07-26",98.18,98.18,97.32,97.61,467700.0],["2005-07-27",97.7,97.87,97.12,97.85,436500.0],["2005-07-28",97.95,99.87,97.83,99.38,571600.0],["2005-07-29",99.56,99.56,97.25,97.44,509000.0],["2005-08-01",97.65,99.05,97.63,97.89,416500.0],["2005-08-02",97.89,98.93,97.4,98.76,362100.0],["2005-08-03",101.0,103.94,100.8,103.8,2187900.0],["2005-08-04",103.2,103.45,101.4,101.9,958400.0],["2005-08-05",102.0,102.22,100.4,100.49,506100.0],["2005-08-08",100.66,101.7,99.53,99.8,437700.0],["2005-08-09",99.98,100.95,99.75,100.69,469800.0],["2005-08-10",101.04,101.83,99.95,100.19,505400.0],["2005-08-11",99.76,99.9,98.57,99.07,819500.0],["2005-08-12",99.07,99.07,97.3,98.34,708700.0],["2005-08-15",98.57,99.16,97.77,99.16,453900.0],["2005-08-16",99.06,99.07,97.85,98.1,683200.0],["2005-08-17",97.56,98.65,97.11,98.24,362200.0],["2005-08-18",97.9,98.9,97.16,98.29,363400.0],["2005-08-19",98.3,98.31,95.52,95.64,1119400.0],["2005-08-22",95.89,96.74,94.59,95.07,713500.0],["2005-08-23",95.4,96.16,95.15,95.7,752400.0],["2005-08-24",95.7,97.06,95.29,95.99,655400.0],["2005-08-25",95.95,97.4,95.5,96.92,657600.0],["2005-08-26",96.75,97.04,95.31,95.45,453100.0],["2005-08-29",95.45,95.45,94.1,95.37,593000.0],["2005-08-30",95.07,95.07,92.95,93.9,754400.0],["2005-08-31",93.95,94.63,93.12,94.5,848900.0],["2005-09-01",94.3,94.7,93.36,93.39,1256300.0],["2005-09-02",93.25,93.69,91.9,92.65,794200.0],["2005-09-06",93.25,95.15,92.65,94.98,817200.0],["2005-09-07",95.47,96.48,95.2,96.3,613100.0],["2005-09-08",95.6,95.6,93.59,94.72,753500.0],["2005-09-09",94.83,95.81,94.35,95.46,423100.0],["2005-09-12",95.46,97.08,95.0,96.87,489500.0],["2005-09-13",96.75,96.85,94.15,94.24,688100.0],["2005-09-14",94.34,94.96,93.54,93.56,548200.0],["2005-09-15",93.7,94.01,92.91,93.3,743700.0],["2005-09-16",93.31,94.04,92.95,93.02,1393300.0],["2005-09-19",92.83,92.83,91.33,91.51,954000.0],["2005-09-20",91.61,92.57,89.61,90.27,1591900.0],["2005-09-21",85.5,86.76,83.66,86.11,4277300.0],["2005-09-22",86.95,89.4,86.0,88.72,2371800.0],["2005-09-23",88.55,89.39,87.76,88.06,1072200.0],["2005-09-26",88.34,88.77,87.75,88.25,1346200.0],["2005-09-27",88.27,89.1,87.76,87.76,1052300.0],["2005-09-28",88.21,88.29,86.7,86.74,1019800.0],["2005-09-29",86.95,87.17,86.16,86.85,763000.0],["2005-09-30",86.0,86.01,83.24,83.25,3513700.0],["2005-10-03",83.26,83.99,82.4,82.58,1674100.0],["2005-10-04",82.78,83.46,82.6,82.77,1191900.0],["2005-10-05",82.77,82.91,81.3,81.36,1558700.0],["2005-10-06",81.86,84.51,81.37,82.18,1568200.0],["2005-10-07",82.78,83.79,81.96,82.32,876900.0],["2005-10-10",82.32,82.68,81.24,81.35,606500.0],["2005-10-11",81.7,82.78,81.7,82.18,1106500.0],["2005-10-12",81.95,82.17,79.98,80.82,1488700.0],["2005-10-13",80.77,81.76,80.0,81.45,897100.0],["2005-10-14",81.49,82.4,81.2,82.0,970700.0],["2005-10-17",82.6,82.6,81.59,82.19,625500.0],["2005-10-18",82.2,82.25,80.0,80.24,1124600.0],["2005-10-19",80.04,81.23,78.89,81.1,1432700.0],["2005-10-20",80.85,81.45,78.71,78.98,1756100.0],["2005-10-21",79.8,80.02,78.12,78.4,1297700.0],["2005-10-24",78.5,80.17,78.45,79.5,1247000.0],["2005-10-25",79.5,79.85,78.22,78.96,635100.0],["2005-10-26",79.15,79.98,78.21,79.5,1157600.0],["2005-10-27",79.3,79.57,77.76,77.76,792600.0],["2005-10-28",77.77,79.78,77.77,79.73,2421100.0],["2005-10-31",79.96,82.21,79.94,80.9,1384600.0],["2005-11-01",80.8,81.2,80.15,80.5,1155000.0],["2005-11-02",82.75,85.96,82.62,85.29,3330100.0],["2005-11-03",86.1,86.85,85.72,86.5,1722600.0],["2005-11-04",87.25,87.74,85.66,86.04,608400.0],["2005-11-07",86.54,88.13,86.54,87.65,1280000.0],["2005-11-08",87.51,87.51,86.25,86.41,1082400.0],["2005-11-09",86.31,87.09,85.48,85.65,1057700.0],["2005-11-10",85.66,86.86,84.84,86.23,832900.0],["2005-11-11",86.24,86.75,85.7,86.74,646900.0],["2005-11-14",86.42,86.67,85.6,86.07,761800.0],["2005-11-15",86.23,86.34,84.92,85.31,648000.0],["2005-11-16",85.65,86.05,85.25,85.88,317500.0],["2005-11-17",85.95,88.03,85.63,88.01,871900.0],["2005-11-18",88.85,88.88,87.35,88.1,869800.0],["2005-11-21",87.9,89.34,87.7,89.22,919800.0],["2005-11-22",88.44,88.58,87.8,88.52,889900.0],["2005-11-23",88.57,89.14,88.25,88.61,697600.0],["2005-11-25",88.86,89.15,88.02,88.94,148400.0],["2005-11-28",88.94,89.04,87.87,88.0,901000.0],["2005-11-29",88.25,88.53,87.85,88.0,992000.0],["2005-11-30",88.25,89.13,88.07,89.06,1197500.0],["2005-12-01",89.06,89.83,88.24,89.45,957300.0],["2005-12-02",89.15,89.19,88.3,89.04,769700.0],["2005-12-05",88.6,88.6,86.5,86.95,720700.0],["2005-12-06",87.25,93.28,87.25,92.75,3169100.0],["2005-12-07",92.7,94.25,92.1,94.16,1921900.0],["2005-12-08",94.26,95.49,93.68,94.03,1645000.0],["2005-12-09",94.15,94.63,92.9,94.28,671200.0],["2005-12-12",94.63,94.69,92.95,92.95,749000.0],["2005-12-13",92.85,93.05,91.44,92.53,1298900.0],["2005-12-14",92.55,94.97,92.55,94.56,1396100.0],["2005-12-15",94.66,94.76,92.59,92.83,821400.0],["2005-12-16",92.95,93.49,91.97,92.16,889000.0],["2005-12-19",92.18,93.14,91.41,91.98,1006300.0],["2005-12-20",91.97,93.12,91.56,92.62,905100.0],["2005-12-21",92.72,93.55,92.13,92.2,582400.0],["2005-12-22",92.45,92.7,91.76,92.1,338400.0],["2005-12-23",92.22,92.93,92.07,92.42,454500.0],["2005-12-27",92.64,92.99,91.55,91.58,459500.0],["2005-12-28",91.65,92.65,91.65,92.0,485200.0],["2005-12-29",91.8,92.97,91.56,92.39,586500.0],["2005-12-30",92.17,92.9,91.54,91.75,375000.0],["2006-01-03",91.85,92.94,89.99,92.76,1056900.0],["2006-01-04",92.76,93.42,91.52,91.9,664500.0],["2006-01-05",91.76,92.53,91.51,91.98,714800.0],["2006-01-06",92.23,92.7,90.82,91.01,436300.0],["2006-01-09",90.89,92.6,90.67,92.46,673700.0],["2006-01-10",92.22,92.77,91.75,92.46,479300.0],["2006-01-11",92.56,93.38,92.47,93.33,687600.0],["2006-01-12",95.5,98.0,95.38,95.93,2268300.0],["2006-01-13",95.74,96.66,95.41,95.78,645300.0],["2006-01-17",95.61,95.77,94.73,94.93,470400.0],["2006-01-18",94.83,96.08,94.35,94.95,447300.0],["2006-01-19",95.2,95.37,94.5,95.37,402100.0],["2006-01-20",95.63,95.63,94.16,94.78,822200.0],["2006-01-23",94.9,95.38,94.28,94.48,315500.0],["2006-01-24",94.7,95.81,94.59,95.52,490700.0],["2006-01-25",95.72,95.73,94.44,95.03,392900.0],["2006-01-26",95.45,96.67,94.79,94.95,444900.0],["2006-01-27",94.86,96.44,94.8,95.82,803200.0],["2006-01-30",96.13,96.89,96.0,96.52,811700.0],["2006-01-31",96.67,97.98,96.63,97.75,977900.0],["2006-02-01",98.2,98.5,97.05,97.61,526600.0],["2006-02-02",97.61,97.95,96.31,97.04,445800.0],["2006-02-03",96.94,97.68,96.46,97.2,361700.0],["2006-02-06",97.19,97.19,95.39,96.4,944100.0],["2006-02-07",96.4,97.59,96.39,97.12,633400.0],["2006-02-08",97.1,97.75,96.51,97.28,461500.0],["2006-02-09",97.33,98.69,97.05,98.23,571800.0],["2006-02-10",99.05,99.32,96.61,98.05,896800.0],["2006-02-13",98.0,98.81,97.44,98.42,327700.0],["2006-02-14",98.59,100.45,98.45,100.23,856900.0],["2006-02-15",99.84,100.26,98.9,99.75,684200.0],["2006-02-16",99.72,99.8,98.48,99.37,435200.0],["2006-02-17",99.45,99.74,98.73,99.3,458300.0],["2006-02-21",99.17,99.75,97.69,98.18,367500.0],["2006-02-22",98.38,99.7,98.21,99.01,297000.0],["2006-02-23",98.8,99.7,98.44,98.94,304500.0],["2006-02-24",99.03,99.49,98.45,99.42,398800.0],["2006-02-27",99.66,100.15,98.86,98.91,461000.0],["2006-02-28",98.75,98.75,96.67,96.68,736100.0],["2006-03-01",94.26,100.75,94.02,100.29,2526900.0],["2006-03-02",100.4,100.55,97.25,97.68,1554600.0],["2006-03-03",97.43,97.71,95.79,95.81,633000.0],["2006-03-06",95.82,96.12,95.02,95.4,521000.0],["2006-03-07",95.34,96.3,95.03,95.93,503300.0],["2006-03-08",95.9,96.21,95.2,95.87,362600.0],["2006-03-09",95.86,95.86,94.77,95.2,498100.0],["2006-03-10",95.1,97.08,94.62,96.83,469800.0],["2006-03-13",97.03,97.61,96.68,97.24,437600.0],["2006-03-14",96.64,97.8,96.31,97.52,373200.0],["2006-03-15",97.9,98.4,96.94,97.59,449300.0],["2006-03-16",98.4,99.12,97.54,97.78,399500.0],["2006-03-17",98.0,98.0,96.77,97.22,659400.0],["2006-03-20",98.1,98.34,96.73,97.32,321000.0],["2006-03-21",97.24,97.9,96.47,96.81,453100.0],["2006-03-22",96.56,97.63,96.52,97.25,713100.0],["2006-03-23",97.8,98.65,97.75,98.22,1028300.0],["2006-03-24",97.97,98.44,97.22,98.26,409900.0],["2006-03-27",98.01,98.98,97.85,98.85,494500.0],["2006-03-28",98.75,99.61,98.15,98.77,488700.0],["2006-03-29",98.85,99.38,98.25,98.92,608700.0],["2006-03-30",98.93,99.89,98.82,99.48,625600.0],["2006-03-31",99.62,100.36,99.62,99.69,749800.0],["2006-04-03",99.74,99.85,98.75,99.56,513600.0],["2006-04-04",99.5,100.67,99.46,99.88,713300.0],["2006-04-05",99.88,101.21,99.88,101.06,518700.0],["2006-04-06",100.81,101.22,99.65,100.86,705300.0],["2006-04-07",100.95,102.0,99.21,99.5,531300.0],["2006-04-10",99.05,99.6,98.61,99.03,383700.0],["2006-04-11",98.25,98.26,95.3,96.18,1450500.0],["2006-04-12",96.15,96.65,95.66,96.1,483800.0],["2006-04-13",96.0,96.4,95.25,95.83,329600.0],["2006-04-17",95.8,96.4,95.26,95.78,280600.0],["2006-04-18",95.86,97.27,95.38,96.63,489100.0],["2006-04-19",96.25,96.67,95.5,96.17,471500.0],["2006-04-20",96.05,96.35,95.27,96.24,425900.0],["2006-04-21",96.9,96.91,94.3,95.19,556800.0],["2006-04-24",95.3,95.3,93.65,94.26,448900.0],["2006-04-25",94.27,94.5,93.16,93.4,553700.0],["2006-04-26",93.0,94.15,92.63,92.91,647800.0],["2006-04-27",92.85,95.14,92.77,94.24,521800.0],["2006-04-28",94.0,94.41,93.32,93.61,468500.0],["2006-05-01",93.62,94.35,92.8,93.12,331000.0],["2006-05-02",93.07,93.19,91.83,92.12,378000.0],["2006-05-03",91.79,92.1,91.35,92.01,1076800.0],["2006-05-04",92.25,92.92,91.39,91.41,606300.0],["2006-05-05",91.8,92.84,91.68,92.7,647400.0],["2006-05-08",92.71,94.18,92.6,93.97,590500.0],["2006-05-09",94.0,94.23,93.33,93.6,352100.0],["2006-05-10",93.36,93.71,93.06,93.55,334500.0],["2006-05-11",93.55,93.55,92.0,92.52,369600.0],["2006-05-12",92.5,92.7,91.29,91.35,549200.0],["2006-05-15",91.35,91.36,90.4,90.75,892100.0],["2006-05-16",90.73,90.93,89.95,90.05,575100.0],["2006-05-17",89.94,90.66,89.45,89.95,564100.0],["2006-05-18",89.95,91.36,89.5,90.27,685800.0],["2006-05-19",90.4,91.13,89.73,90.5,770900.0],["2006-05-22",90.51,90.82,88.39,88.49,855400.0],["2006-05-23",88.6,89.81,87.79,87.9,616100.0],["2006-05-24",87.5,91.55,87.5,90.15,2055400.0],["2006-05-25",90.45,90.56,88.48,88.88,848400.0],["2006-05-26",89.07,89.29,88.8,88.92,641800.0],["2006-05-30",88.93,90.23,88.62,89.3,989000.0],["2006-05-31",89.55,90.75,88.99,90.73,824400.0],["2006-06-01",90.53,91.68,89.94,91.68,703600.0],["2006-06-02",91.72,91.91,90.67,91.7,654800.0],["2006-06-05",91.71,91.77,89.64,89.76,514400.0],["2006-06-06",89.85,90.02,88.57,89.7,711000.0],["2006-06-07",89.95,91.9,89.8,90.46,816100.0],["2006-06-08",90.53,93.16,90.05,93.0,1172300.0],["2006-06-09",93.0,93.93,92.6,92.94,1132300.0],["2006-06-12",93.02,93.18,91.11,91.11,719300.0],["2006-06-13",91.12,92.23,90.73,91.14,1037800.0],["2006-06-14",91.0,92.5,90.55,92.4,785200.0],["2006-06-15",92.42,93.34,92.39,93.0,942600.0],["2006-06-16",93.0,93.3,92.31,92.54,1285100.0],["2006-06-19",93.09,93.33,92.11,92.26,538900.0],["2006-06-20",92.46,93.89,92.09,93.11,765800.0],["2006-06-21",93.09,94.61,93.09,94.11,445300.0],["2006-06-22",94.0,94.2,93.1,93.85,369600.0],["2006-06-23",93.52,94.21,92.79,93.52,421400.0],["2006-06-26",93.52,93.75,93.0,93.0,492400.0],["2006-06-27",92.8,93.3,92.42,92.55,530100.0],["2006-06-28",93.35,93.44,91.5,92.27,559100.0],["2006-06-29",88.5,89.95,87.72,89.8,2515200.0],["2006-06-30",89.74,90.04,88.11,88.2,1011700.0],["2006-07-03",88.9,89.04,88.14,88.97,346400.0],["2006-07-05",88.96,88.96,87.18,87.28,745300.0],["2006-07-06",87.29,87.9,86.11,86.42,1137700.0],["2006-07-07",86.42,86.83,86.05,86.28,607100.0],["2006-07-10",86.46,87.14,85.84,85.94,586800.0],["2006-07-11",85.84,86.25,85.24,85.8,755700.0],["2006-07-12",85.85,86.08,84.77,85.0,796300.0],["2006-07-13",85.0,86.59,84.22,85.25,1108100.0],["2006-07-14",85.1,85.56,83.81,84.42,604500.0],["2006-07-17",84.42,85.76,84.42,85.48,557500.0],["2006-07-18",85.48,85.48,83.93,84.67,491200.0],["2006-07-19",85.1,86.61,84.92,86.35,924400.0],["2006-07-20",86.36,86.65,85.02,85.04,288700.0],["2006-07-21",85.05,85.17,84.52,85.0,532600.0],["2006-07-24",85.3,86.67,85.04,86.44,484700.0],["2006-07-25",86.4,88.65,86.06,88.47,579300.0],["2006-07-26",88.22,88.22,87.04,87.55,779900.0],["2006-07-27",87.61,88.32,86.32,86.38,634200.0],["2006-07-28",86.6,87.44,86.5,87.15,448400.0],["2006-07-31",87.15,88.46,86.99,87.87,332100.0],["2006-08-01",87.7,87.73,86.72,87.15,408900.0],["2006-08-02",87.16,88.4,87.15,87.85,568800.0],["2006-08-03",87.85,89.0,87.2,88.7,474600.0],["2006-08-04",89.11,90.44,88.26,89.01,326100.0],["2006-08-07",89.01,89.25,88.09,89.04,379200.0],["2006-08-08",89.2,89.39,87.56,87.73,406700.0],["2006-08-09",88.11,88.46,86.24,86.32,380800.0],["2006-08-10",86.14,88.34,85.98,88.27,343700.0],["2006-08-11",88.27,89.05,87.75,88.67,327600.0],["2006-08-14",88.68,88.81,86.45,86.7,625800.0],["2006-08-15",86.95,87.82,86.95,87.61,407900.0],["2006-08-16",87.95,88.44,87.43,88.12,718700.0],["2006-08-17",88.11,88.62,87.33,88.19,836200.0],["2006-08-18",89.5,90.2,88.94,89.35,767500.0],["2006-08-21",89.32,89.39,88.04,88.45,339800.0],["2006-08-22",88.46,88.56,87.64,88.14,401100.0],["2006-08-23",88.31,88.44,87.62,88.34,349300.0],["2006-08-24",88.55,88.55,86.25,86.4,730200.0],["2006-08-25",86.41,87.37,86.01,87.21,382000.0],["2006-08-28",87.3,88.53,87.3,88.15,402600.0],["2006-08-29",88.15,88.79,87.51,88.38,336100.0],["2006-08-30",88.8,90.56,88.22,90.17,742800.0],["2006-08-31",90.42,90.69,89.9,90.3,436500.0],["2006-09-01",90.1,91.54,89.97,91.25,379900.0],["2006-09-05",91.25,92.61,90.95,92.61,617800.0],["2006-09-06",92.61,92.8,91.22,91.27,474100.0],["2006-09-07",91.27,91.28,90.11,90.13,612400.0],["2006-09-08",90.13,91.0,89.34,90.49,818300.0],["2006-09-11",90.49,95.34,90.43,94.32,1547900.0],["2006-09-12",94.19,96.17,93.7,95.75,763400.0],["2006-09-13",95.7,96.0,94.62,95.85,518200.0],["2006-09-14",95.13,96.11,94.47,95.61,650400.0],["2006-09-15",96.5,97.12,95.02,95.61,908100.0],["2006-09-18",95.76,95.94,93.92,94.1,1094500.0],["2006-09-19",95.6,99.75,95.6,98.67,3869300.0],["2006-09-20",99.79,101.72,98.82,101.28,2160700.0],["2006-09-21",101.98,102.25,100.1,100.18,954200.0],["2006-09-22",99.65,101.17,99.28,100.66,562100.0],["2006-09-25",101.28,103.59,101.15,103.44,1026100.0],["2006-09-26",103.45,104.99,103.2,104.15,1235700.0],["2006-09-27",104.15,105.99,103.7,105.38,1310200.0],["2006-09-28",102.9,104.89,102.5,104.19,1466800.0],["2006-09-29",103.99,104.0,102.57,103.3,828800.0],["2006-10-02",103.3,104.5,102.59,104.15,657300.0],["2006-10-03",104.29,105.89,103.87,105.65,829600.0],["2006-10-04",105.84,108.04,104.88,108.01,758500.0],["2006-10-05",107.7,108.26,106.29,108.26,691600.0],["2006-10-06",107.8,107.81,106.08,107.48,552800.0],["2006-10-09",107.26,108.64,106.53,108.55,440200.0],["2006-10-10",108.55,109.25,108.0,109.03,579800.0],["2006-10-11",109.03,109.03,107.65,108.33,475600.0],["2006-10-12",108.7,109.58,108.37,109.54,677200.0],["2006-10-13",109.4,109.45,108.26,108.77,512900.0],["2006-10-16",108.97,109.3,108.45,108.96,537800.0],["2006-10-17",108.96,111.0,108.96,110.5,987000.0],["2006-10-18",110.75,112.25,110.37,111.62,698300.0],["2006-10-19",112.1,113.16,111.4,112.37,648500.0],["2006-10-20",113.1,113.28,111.31,112.22,490300.0],["2006-10-23",112.22,114.56,112.02,114.0,911900.0],["2006-10-24",113.8,114.0,112.66,113.27,532200.0],["2006-10-25",110.01,111.5,108.37,109.27,1310800.0],["2006-10-26",109.7,112.06,109.49,111.86,623900.0],["2006-10-27",111.65,111.88,110.6,110.9,562500.0],["2006-10-30",110.65,111.74,109.42,111.43,596000.0],["2006-10-31",111.18,112.34,110.82,112.0,711300.0],["2006-11-01",112.0,112.25,109.91,109.96,729100.0],["2006-11-02",109.96,110.58,108.85,109.92,540400.0],["2006-11-03",109.82,110.78,108.67,109.3,625300.0],["2006-11-06",109.65,111.81,109.65,111.68,349900.0],["2006-11-07",111.66,111.83,110.87,111.54,549200.0],["2006-11-08",111.39,113.56,110.85,113.18,627400.0],["2006-11-09",113.28,113.79,112.07,112.87,468100.0],["2006-11-10",112.25,113.25,112.06,113.13,376800.0],["2006-11-13",112.75,114.24,112.35,112.59,491700.0],["2006-11-14",113.15,114.15,112.39,114.04,715000.0],["2006-11-15",113.95,114.24,113.71,113.9,452400.0],["2006-11-16",114.4,114.98,114.06,114.72,890900.0],["2006-11-17",114.73,114.79,113.09,114.79,404900.0],["2006-11-20",114.9,115.24,113.92,114.51,448200.0],["2006-11-21",115.05,115.83,113.34,114.53,700700.0],["2006-11-22",114.98,115.64,114.69,114.94,675000.0],["2006-11-24",115.04,115.55,113.94,114.92,282600.0],["2006-11-27",114.87,114.87,113.28,113.68,639300.0],["2006-11-28",113.4,113.73,112.62,113.17,666700.0],["2006-11-29",113.32,113.82,112.42,113.11,656400.0],["2006-11-30",113.24,113.96,112.61,113.61,801600.0],["2006-12-01",113.62,114.14,112.39,113.38,466100.0],["2006-12-04",113.95,115.25,113.81,114.47,771300.0],["2006-12-05",117.25,120.36,115.09,119.29,2491900.0],["2006-12-06",118.75,120.37,117.83,119.41,1036000.0],["2006-12-07",119.85,119.99,117.54,117.65,839300.0],["2006-12-08",117.65,118.29,117.02,117.73,890600.0],["2006-12-11",117.73,117.99,117.3,117.79,470700.0],["2006-12-12",117.51,117.94,116.45,117.09,594700.0],["2006-12-13",117.4,117.79,116.73,117.0,471700.0],["2006-12-14",117.0,117.99,116.86,117.5,476100.0],["2006-12-15",118.38,119.5,116.97,116.99,739700.0],["2006-12-18",117.0,117.05,115.86,116.22,318500.0],["2006-12-19",116.25,117.8,115.36,117.4,759500.0],["2006-12-20",117.5,117.98,116.88,117.05,523100.0],["2006-12-21",117.2,117.91,116.36,116.6,482700.0],["2006-12-22",116.5,116.81,115.88,116.5,237800.0],["2006-12-26",116.39,116.67,115.68,116.62,349200.0],["2006-12-27",116.69,117.0,116.15,116.79,365900.0],["2006-12-28",116.59,117.2,116.3,116.41,225800.0],["2006-12-29",116.41,117.27,115.42,115.56,339600.0],["2007-01-03",115.94,120.05,115.94,118.61,1421300.0],["2007-01-04",118.61,120.25,118.35,119.6,726900.0],["2007-01-05",119.3,119.9,118.39,118.83,544300.0],["2007-01-08",118.75,118.99,117.87,118.85,298300.0],["2007-01-09",119.1,122.21,119.0,121.61,780900.0],["2007-01-10",121.61,121.61,120.17,120.82,475900.0],["2007-01-11",120.94,124.94,120.92,124.86,832700.0],["2007-01-12",124.87,125.32,122.84,124.61,520900.0],["2007-01-16",124.61,125.28,123.39,123.74,443600.0],["2007-01-17",123.35,124.34,123.33,123.56,542200.0],["2007-01-18",123.73,124.23,123.56,123.87,601000.0],["2007-01-19",124.94,125.41,123.2,125.09,551300.0],["2007-01-22",124.85,125.14,124.17,124.71,519700.0],["2007-01-23",124.7,126.14,124.6,124.95,487100.0],["2007-01-24",125.1,125.77,124.9,125.52,362900.0],["2007-01-25",125.4,125.4,124.43,124.44,603800.0],["2007-01-26",124.64,125.13,123.94,124.75,431700.0],["2007-01-29",124.85,125.4,124.16,124.52,317700.0],["2007-01-30",124.58,124.78,123.03,123.39,435500.0],["2007-01-31",123.37,126.0,123.27,125.63,578600.0],["2007-02-01",125.88,126.97,125.34,126.74,438600.0],["2007-02-02",126.99,127.43,126.32,126.85,269900.0],["2007-02-05",126.65,127.31,125.9,126.41,345000.0],["2007-02-06",126.42,127.59,126.15,127.45,234600.0],["2007-02-07",127.5,128.0,126.94,127.35,349900.0],["2007-02-08",127.0,127.0,125.9,126.62,367000.0],["2007-02-09",126.78,127.14,125.28,125.56,242200.0],["2007-02-12",125.6,126.84,125.6,126.7,289900.0],["2007-02-13",126.55,127.7,126.55,127.56,326500.0],["2007-02-14",127.81,127.91,127.24,127.79,315900.0],["2007-02-15",127.61,127.95,127.0,127.49,369200.0],["2007-02-16",127.23,127.6,126.55,126.82,323800.0],["2007-02-20",127.05,128.07,126.83,127.96,318400.0],["2007-02-21",127.93,128.58,127.08,128.27,425800.0],["2007-02-22",129.13,129.91,128.9,129.83,627200.0],["2007-02-23",130.32,131.12,129.77,131.0,704900.0],["2007-02-26",131.01,132.22,130.87,131.41,1612700.0],["2007-02-27",129.0,129.0,123.17,124.0,1888000.0],["2007-02-28",124.1,126.48,123.85,125.46,1360900.0],["2007-03-01",124.6,125.39,123.05,124.8,973300.0],["2007-03-02",124.8,124.94,122.37,122.53,743700.0],["2007-03-05",122.03,123.0,121.52,121.57,691100.0],["2007-03-06",122.8,123.9,121.76,123.7,711800.0],["2007-03-07",123.7,125.95,123.4,125.67,787900.0],["2007-03-08",126.15,126.94,125.85,126.31,512200.0],["2007-03-09",127.5,127.9,126.57,127.28,489500.0],["2007-03-12",127.0,127.69,126.06,127.34,297800.0],["2007-03-13",126.8,127.21,125.5,125.58,616400.0],["2007-03-14",125.58,125.76,122.17,124.32,739900.0],["2007-03-15",124.26,125.33,124.25,125.06,566500.0],["2007-03-16",125.06,125.14,124.0,124.6,507600.0],["2007-03-19",125.13,126.0,124.82,125.01,612400.0],["2007-03-20",125.01,126.55,124.93,126.47,360600.0],["2007-03-21",126.72,127.5,126.56,127.41,687300.0],["2007-03-22",127.5,128.6,127.37,128.1,363000.0],["2007-03-23",128.2,129.49,127.69,129.06,365200.0],["2007-03-26",129.06,129.18,127.9,129.02,305000.0],["2007-03-27",128.6,129.15,128.2,128.68,377800.0],["2007-03-28",128.44,128.44,127.01,127.53,567900.0],["2007-03-29",127.55,128.32,126.92,127.68,704200.0],["2007-03-30",127.7,128.47,126.85,128.14,524100.0],["2007-04-02",128.45,129.3,128.03,128.98,821800.0],["2007-04-03",129.45,130.6,129.25,129.34,825700.0],["2007-04-04",128.9,129.87,128.5,129.38,993600.0],["2007-04-05",129.37,130.1,129.01,129.63,227500.0],["2007-04-09",129.69,130.38,129.5,130.18,322800.0],["2007-04-10",130.19,131.61,130.19,130.42,543800.0],["2007-04-11",130.42,131.69,129.99,130.42,593900.0],["2007-04-12",129.65,131.19,128.53,130.82,533300.0],["2007-04-13",130.82,130.83,129.55,130.61,378200.0],["2007-04-16",131.0,132.81,131.0,132.54,514400.0],["2007-04-17",132.7,132.92,131.05,131.93,396100.0],["2007-04-18",131.68,132.27,130.59,131.65,445400.0],["2007-04-19",131.3,132.4,130.93,132.01,349100.0],["2007-04-20",132.95,133.81,132.36,133.73,393500.0],["2007-04-23",133.74,134.55,133.6,134.11,284300.0],["2007-04-24",134.24,134.24,131.92,133.57,526700.0],["2007-04-25",136.75,137.66,135.33,135.49,736700.0],["2007-04-26",134.12,135.72,133.84,133.88,430200.0],["2007-04-27",133.86,133.86,132.96,133.19,372200.0],["2007-04-30",133.19,134.58,133.04,133.04,586400.0],["2007-05-01",133.65,133.8,131.52,133.5,537100.0],["2007-05-02",133.5,134.35,132.61,132.71,629000.0],["2007-05-03",132.72,133.53,131.5,132.98,495100.0],["2007-05-04",132.98,133.21,131.94,132.3,408300.0],["2007-05-07",132.42,132.84,131.95,132.52,250500.0],["2007-05-08",132.73,132.94,131.8,132.46,568400.0],["2007-05-09",132.46,135.4,132.46,135.1,623800.0],["2007-05-10",135.1,135.74,133.67,133.67,688700.0],["2007-05-11",133.92,135.31,133.85,134.8,421200.0],["2007-05-14",134.9,135.34,133.5,133.69,462700.0],["2007-05-15",132.0,132.63,130.24,130.26,1123800.0],["2007-05-16",130.46,131.96,130.37,131.67,602800.0],["2007-05-17",131.67,133.31,131.24,132.85,538600.0],["2007-05-18",133.4,134.51,133.17,134.51,572800.0],["2007-05-21",134.75,135.76,133.79,133.99,988000.0],["2007-05-22",133.99,134.12,131.1,132.11,1264000.0],["2007-05-23",131.12,131.75,126.33,126.33,2402000.0],["2007-05-24",127.14,128.25,125.81,126.01,1447800.0],["2007-05-25",126.01,127.18,126.01,127.03,837400.0],["2007-05-29",127.1,127.76,126.73,127.6,901700.0],["2007-05-30",127.6,128.57,126.88,128.57,1082700.0],["2007-05-31",128.95,129.37,127.56,128.63,1203000.0],["2007-06-01",128.7,130.09,128.3,130.09,883700.0],["2007-06-04",130.09,131.99,129.89,131.79,1145100.0],["2007-06-05",131.79,132.4,130.52,132.17,1392700.0],["2007-06-06",132.17,132.17,131.0,131.7,906200.0],["2007-06-07",133.0,133.65,131.34,131.44,1339400.0],["2007-06-08",131.16,131.91,130.99,131.68,933000.0],["2007-06-11",132.17,134.75,131.25,134.42,1097500.0],["2007-06-12",134.42,136.3,133.98,134.21,1166600.0],["2007-06-13",134.76,137.74,134.58,137.74,989900.0],["2007-06-14",137.25,137.64,136.05,136.61,847900.0],["2007-06-15",137.25,138.66,136.84,137.39,781300.0],["2007-06-18",138.55,140.2,137.85,139.31,973000.0],["2007-06-19",139.32,139.7,137.75,139.2,786000.0],["2007-06-20",139.0,139.15,137.72,137.72,572500.0],["2007-06-21",137.72,137.86,136.65,137.0,1036100.0],["2007-06-22",137.09,138.35,137.05,137.09,828200.0],["2007-06-25",137.13,138.3,136.58,137.04,610000.0],["2007-06-26",137.12,137.51,136.0,136.0,673600.0],["2007-06-27",135.9,137.2,135.51,137.19,606700.0],["2007-06-28",136.97,137.91,136.53,136.92,459700.0],["2007-06-29",136.98,137.75,135.87,136.62,463500.0],["2007-07-02",137.4,138.03,137.02,137.78,313900.0],["2007-07-03",137.95,138.8,137.95,138.47,205200.0],["2007-07-05",138.48,140.1,138.09,140.1,365600.0],["2007-07-06",140.1,140.29,139.02,139.92,528100.0],["2007-07-09",139.75,139.89,138.05,138.47,337000.0],["2007-07-10",138.0,138.0,134.96,134.96,666000.0],["2007-07-11",134.96,136.17,134.55,135.5,606700.0],["2007-07-12",133.0,135.5,131.86,134.65,970600.0],["2007-07-13",134.15,135.96,134.04,135.88,330100.0],["2007-07-16",135.4,136.14,134.52,135.15,326200.0],["2007-07-17",134.95,135.63,134.31,135.6,440800.0],["2007-07-18",134.45,135.22,132.99,134.43,675600.0],["2007-07-19",134.95,135.84,134.5,135.66,427700.0],["2007-07-20",135.8,135.8,133.46,133.72,718100.0],["2007-07-23",134.6,134.87,133.15,133.61,405400.0],["2007-07-24",132.95,133.25,131.22,131.31,702300.0],["2007-07-25",131.36,131.42,128.2,129.05,953700.0],["2007-07-26",128.5,128.95,125.3,127.23,845100.0],["2007-07-27",128.1,129.41,127.35,127.45,1098100.0],["2007-07-30",127.3,129.86,125.56,129.39,1087300.0],["2007-07-31",129.92,130.12,126.81,126.81,788100.0],["2007-08-01",127.05,127.79,124.29,126.31,887600.0],["2007-08-02",126.2,128.23,126.2,127.88,722400.0],["2007-08-03",127.3,127.8,121.86,122.04,1017100.0],["2007-08-06",122.55,124.37,121.0,124.37,781200.0],["2007-08-07",123.7,124.81,121.53,123.74,1061900.0],["2007-08-08",124.11,125.96,121.15,122.28,1128300.0],["2007-08-09",119.86,120.55,116.21,116.69,1791900.0],["2007-08-10",115.52,117.35,111.78,115.88,1288500.0],["2007-08-13",116.65,120.71,116.46,118.81,817700.0],["2007-08-14",118.36,119.25,115.63,115.68,614300.0],["2007-08-15",115.94,117.1,114.11,114.17,731400.0],["2007-08-16",114.0,114.66,111.46,113.16,1464400.0],["2007-08-17",116.03,118.72,115.35,118.17,1024300.0],["2007-08-20",118.35,120.37,117.5,118.75,709200.0],["2007-08-21",118.8,120.5,117.85,119.8,428900.0],["2007-08-22",121.2,123.14,120.43,122.76,607800.0],["2007-08-23",123.4,123.52,120.2,120.7,464700.0],["2007-08-24",120.5,123.26,120.27,123.26,365800.0],["2007-08-27",123.23,124.04,120.95,121.1,433100.0],["2007-08-28",120.5,120.6,115.59,115.6,789800.0],["2007-08-29",117.8,121.35,116.86,121.35,1068900.0],["2007-08-30",119.7,121.18,119.38,120.23,412600.0],["2007-08-31",121.75,122.42,119.77,121.29,563200.0],["2007-09-04",121.19,121.21,118.69,118.97,833500.0],["2007-09-05",117.85,117.97,114.21,114.57,1391100.0],["2007-09-06",115.05,115.5,112.97,114.69,841800.0],["2007-09-07",113.3,113.52,111.37,111.49,1013100.0],["2007-09-10",112.0,112.39,109.03,110.48,1133300.0],["2007-09-11",110.43,111.35,110.07,110.85,852600.0],["2007-09-12",110.5,110.93,108.07,108.36,1141900.0],["2007-09-13",108.45,110.61,108.36,109.12,1004600.0],["2007-09-14",108.52,111.05,107.6,109.9,772900.0],["2007-09-17",109.25,109.88,107.8,108.62,781600.0],["2007-09-18",107.1,113.67,107.1,113.12,1790200.0],["2007-09-19",115.65,117.09,112.98,114.54,1037700.0],["2007-09-20",114.85,115.72,112.79,114.03,787300.0],["2007-09-21",113.97,114.22,112.44,113.91,908700.0],["2007-09-24",113.51,115.79,113.51,115.38,693800.0],["2007-09-25",114.8,114.84,112.01,113.75,747900.0],["2007-09-26",114.06,115.1,113.14,114.47,673500.0],["2007-09-27",114.79,116.0,114.65,115.44,710800.0],["2007-09-28",115.8,116.19,115.03,116.14,766200.0],["2007-10-01",115.9,117.21,115.69,116.52,1023600.0],["2007-10-02",116.9,119.89,116.63,119.31,1239700.0],["2007-10-03",118.65,122.29,118.65,121.85,1183600.0],["2007-10-04",122.02,122.23,119.77,120.5,662600.0],["2007-10-05",121.85,125.54,121.67,124.59,807300.0],["2007-10-08",124.8,125.17,122.66,123.37,782100.0],["2007-10-09",123.7,123.9,121.82,122.97,735600.0],["2007-10-10",122.77,123.5,121.66,123.31,714600.0],["2007-10-11",123.95,124.68,122.38,123.34,690900.0],["2007-10-12",123.83,125.0,122.82,123.7,486300.0],["2007-10-15",123.88,124.68,121.69,122.14,658000.0],["2007-10-16",122.02,122.98,120.3,120.99,709600.0],["2007-10-17",121.65,121.93,119.69,121.0,1095200.0],["2007-10-18",120.7,121.95,119.41,121.29,933300.0],["2007-10-19",121.29,121.29,118.54,118.67,1000800.0],["2007-10-22",117.0,120.59,117.0,120.16,680100.0],["2007-10-23",120.6,120.97,118.67,119.66,653300.0],["2007-10-24",119.0,122.49,118.8,122.01,1059700.0],["2007-10-25",122.03,124.77,121.0,122.5,912900.0],["2007-10-26",124.1,124.23,121.61,123.08,583800.0],["2007-10-29",123.74,125.0,123.24,123.6,454000.0],["2007-10-30",123.27,124.25,123.02,123.64,367800.0],["2007-10-31",124.2,125.75,122.73,124.41,661100.0],["2007-11-01",123.0,123.65,121.37,121.66,745700.0],["2007-11-02",121.82,122.0,119.96,121.15,570000.0],["2007-11-05",120.89,120.89,118.02,118.88,694200.0],["2007-11-06",118.85,121.37,118.49,121.18,740300.0],["2007-11-07",119.9,121.15,118.92,118.92,528200.0],["2007-11-08",118.16,118.99,115.04,117.67,796200.0],["2007-11-09",116.3,116.3,113.63,113.68,908500.0],["2007-11-12",113.25,117.04,113.25,114.61,526800.0],["2007-11-13",115.2,118.1,114.71,117.75,506400.0],["2007-11-14",118.06,118.39,114.55,114.75,671500.0],["2007-11-15",114.52,115.87,113.5,113.97,827200.0],["2007-11-16",114.0,114.92,110.79,111.64,1108600.0],["2007-11-19",110.76,111.79,108.34,108.43,985500.0],["2007-11-20",108.8,109.28,104.69,106.0,1554700.0],["2007-11-21",104.92,106.28,104.53,105.41,780000.0],["2007-11-23",106.42,107.55,105.75,107.24,257200.0],["2007-11-26",107.03,107.03,103.43,103.43,635200.0],["2007-11-27",103.4,106.09,103.4,105.03,801300.0],["2007-11-28",105.63,109.29,105.24,108.77,759200.0],["2007-11-29",108.2,110.7,107.63,109.38,755600.0],["2007-11-30",111.2,113.16,110.92,111.63,2163000.0],["2007-12-03",111.25,111.51,107.52,107.87,910900.0],["2007-12-04",116.62,128.8,116.62,128.8,4186500.0],["2007-12-05",129.73,130.26,124.5,126.22,1742700.0],["2007-12-06",125.67,128.43,125.67,128.19,826500.0],["2007-12-07",129.59,130.97,128.6,129.87,745800.0],["2007-12-10",129.97,132.44,129.3,132.17,761100.0],["2007-12-11",130.52,132.38,126.92,127.5,1532800.0],["2007-12-12",130.62,130.62,123.55,124.19,1183500.0],["2007-12-13",123.33,124.59,120.38,120.58,1370900.0],["2007-12-14",120.74,122.67,119.75,120.07,996500.0],["2007-12-17",119.75,121.63,119.75,119.89,802900.0],["2007-12-18",120.52,122.25,119.02,120.3,639300.0],["2007-12-19",120.56,123.12,119.5,123.0,975200.0],["2007-12-20",123.07,124.28,121.15,122.9,568100.0],["2007-12-21",124.25,124.45,121.6,122.39,654900.0],["2007-12-24",122.39,124.14,121.83,124.02,144700.0],["2007-12-26",123.5,123.53,120.58,121.7,336800.0],["2007-12-27",121.26,121.99,120.12,120.28,362000.0],["2007-12-28",121.45,121.5,118.36,118.85,441600.0],["2007-12-31",117.93,120.36,117.93,119.91,581200.0],["2008-01-02",120.1,120.1,115.64,116.21,932900.0],["2008-01-03",116.63,116.93,113.3,113.72,775900.0],["2008-01-04",112.87,112.9,110.24,110.58,978700.0],["2008-01-07",111.45,113.6,109.87,112.65,950800.0],["2008-01-08",113.6,113.93,108.15,108.38,932500.0],["2008-01-09",108.34,108.9,104.89,107.94,1292200.0],["2008-01-10",107.1,110.46,105.26,109.71,1240700.0],["2008-01-11",108.49,108.8,105.95,106.09,1020100.0],["2008-01-14",106.89,108.11,106.3,107.03,644600.0],["2008-01-15",106.03,106.49,103.35,104.07,941700.0],["2008-01-16",103.3,108.39,103.3,107.14,919300.0],["2008-01-17",107.0,107.07,103.6,103.88,914000.0],["2008-01-18",104.39,107.85,104.39,106.06,1217500.0],["2008-01-22",104.18,111.51,103.07,110.49,1369500.0],["2008-01-23",108.5,114.8,107.65,114.58,1340600.0],["2008-01-24",117.07,117.07,112.1,114.34,834000.0],["2008-01-25",115.0,116.0,111.02,112.03,701200.0],["2008-01-28",111.84,118.75,111.04,118.68,1182300.0],["2008-01-29",119.19,119.86,115.82,118.43,681500.0],["2008-01-30",117.65,119.58,115.18,116.09,820000.0],["2008-01-31",115.06,122.74,114.86,120.65,949500.0],["2008-02-01",120.38,121.85,118.7,121.59,921700.0],["2008-02-04",121.2,121.4,116.83,117.6,752100.0],["2008-02-05",117.64,118.31,114.58,114.8,736300.0],["2008-02-06",115.44,118.36,114.0,114.0,715500.0],["2008-02-07",112.72,118.0,111.31,116.6,924200.0],["2008-02-08",116.19,118.16,114.41,115.62,659000.0],["2008-02-11",115.81,117.61,113.85,117.59,561900.0],["2008-02-12",117.89,118.79,115.06,116.25,565800.0],["2008-02-13",116.64,118.3,114.79,116.26,543000.0],["2008-02-14",114.75,115.5,111.77,113.12,846800.0],["2008-02-15",112.28,113.64,111.28,113.62,631300.0],["2008-02-19",114.79,115.47,112.5,113.37,847500.0],["2008-02-20",112.33,118.24,112.03,117.08,801500.0],["2008-02-21",117.51,117.71,113.58,113.65,593300.0],["2008-02-22",114.0,115.31,112.5,115.31,612600.0],["2008-02-25",116.05,118.56,113.25,117.37,1021400.0],["2008-02-26",118.78,126.0,118.25,124.93,1857000.0],["2008-02-27",123.93,125.69,121.4,122.25,953100.0],["2008-02-28",120.79,121.78,119.26,119.73,580100.0],["2008-02-29",118.18,119.4,114.63,115.08,661300.0],["2008-03-03",115.35,118.4,113.23,117.72,714300.0],["2008-03-04",117.0,117.2,114.78,116.78,707400.0],["2008-03-05",117.5,119.81,116.17,117.26,641300.0],["2008-03-06",116.76,116.95,113.53,113.67,613900.0],["2008-03-07",112.8,115.7,112.0,112.83,721200.0],["2008-03-10",112.71,113.07,109.97,110.23,523800.0],["2008-03-11",113.3,114.96,112.06,114.84,736800.0],["2008-03-12",115.05,116.56,111.48,111.57,695900.0],["2008-03-13",110.5,115.81,109.9,115.18,739200.0],["2008-03-14",115.15,115.15,110.26,113.61,1098000.0],["2008-03-17",111.52,113.45,108.89,110.86,867500.0],["2008-03-18",111.41,114.39,111.37,113.88,1555800.0],["2008-03-19",114.75,115.89,112.69,112.69,788800.0],["2008-03-20",113.16,117.08,112.96,116.64,1198100.0],["2008-03-24",116.55,121.6,116.55,119.75,595000.0],["2008-03-25",119.77,120.81,118.27,119.88,438900.0],["2008-03-26",119.59,119.7,117.56,117.92,473700.0],["2008-03-27",118.21,118.47,115.07,115.16,484800.0],["2008-03-28",115.11,115.3,112.87,113.25,454900.0],["2008-03-31",113.31,115.45,112.56,113.83,569800.0],["2008-04-01",117.23,119.61,115.21,119.55,607700.0],["2008-04-02",119.09,120.25,117.35,118.21,545400.0],["2008-04-03",116.95,118.85,116.26,117.78,374900.0],["2008-04-04",117.71,119.02,116.16,116.98,352100.0],["2008-04-07",117.95,118.12,115.63,115.76,514100.0],["2008-04-08",115.1,116.42,114.67,115.94,517800.0],["2008-04-09",116.17,116.37,113.68,114.44,652000.0],["2008-04-10",113.83,117.3,113.65,116.61,710000.0],["2008-04-11",116.18,118.05,116.0,116.96,727300.0],["2008-04-14",116.9,118.82,116.9,117.13,800300.0],["2008-04-15",117.39,119.0,116.75,118.3,638000.0],["2008-04-16",119.09,120.7,118.54,120.46,645700.0],["2008-04-17",119.8,121.77,119.19,121.36,637800.0],["2008-04-18",123.15,125.0,121.97,122.42,613200.0],["2008-04-21",121.7,122.78,120.85,122.25,282700.0],["2008-04-22",122.37,122.37,118.41,119.52,385200.0],["2008-04-23",118.5,125.22,117.86,119.19,656200.0],["2008-04-24",119.2,122.72,119.2,121.48,568800.0],["2008-04-25",122.2,124.31,122.0,123.85,765500.0],["2008-04-28",123.71,124.58,122.35,123.65,514900.0],["2008-04-29",123.74,125.69,123.55,125.36,636300.0],["2008-04-30",125.49,125.6,120.75,120.75,774500.0],["2008-05-01",121.35,126.85,120.91,125.95,566000.0],["2008-05-02",126.6,126.8,123.01,123.9,453900.0],["2008-05-05",124.0,124.33,121.7,122.85,570700.0],["2008-05-06",121.01,125.46,121.01,124.61,867600.0],["2008-05-07",124.28,126.54,123.48,124.19,667400.0],["2008-05-08",125.63,127.54,122.04,122.76,1016600.0],["2008-05-09",121.59,124.39,121.35,122.44,546800.0],["2008-05-12",122.62,126.02,122.5,125.77,386000.0],["2008-05-13",126.53,127.23,124.43,126.67,479300.0],["2008-05-14",127.72,128.43,126.67,126.83,512600.0],["2008-05-15",127.57,128.9,125.44,128.35,663600.0],["2008-05-16",127.0,128.01,124.47,127.21,838700.0],["2008-05-19",127.02,129.5,126.56,127.8,784400.0],["2008-05-20",129.0,130.79,125.67,126.99,1028700.0],["2008-05-21",127.58,129.5,125.02,125.67,954500.0],["2008-05-22",125.06,129.75,125.06,128.44,753000.0],["2008-05-23",128.2,128.65,126.66,127.28,556200.0],["2008-05-27",126.65,129.5,125.81,127.23,1141800.0],["2008-05-28",128.0,128.37,125.8,127.02,489500.0],["2008-05-29",127.46,128.93,127.13,127.77,728500.0],["2008-05-30",127.44,127.7,126.2,126.56,362600.0],["2008-06-02",126.25,127.81,125.87,127.39,633200.0],["2008-06-03",128.19,128.19,125.75,127.39,861300.0],["2008-06-04",127.27,127.46,124.65,125.75,740800.0],["2008-06-05",127.51,127.9,125.14,126.09,744000.0],["2008-06-06",124.79,125.1,120.94,121.74,775800.0],["2008-06-09",122.15,123.36,120.46,121.45,559500.0],["2008-06-10",120.15,123.13,119.68,121.29,714600.0],["2008-06-11",120.5,121.3,117.98,118.14,513700.0],["2008-06-12",118.8,120.89,117.52,118.3,496400.0],["2008-06-13",118.89,120.38,118.3,119.52,474800.0],["2008-06-16",118.62,121.01,118.42,120.37,663500.0],["2008-06-17",120.6,120.8,119.35,120.33,673500.0],["2008-06-18",119.07,119.31,117.03,117.76,763300.0],["2008-06-19",118.06,119.16,117.21,118.82,725200.0],["2008-06-20",118.22,118.22,114.35,115.0,646300.0],["2008-06-23",115.4,115.8,111.57,112.23,690900.0],["2008-06-24",111.51,114.09,110.39,111.9,1095300.0],["2008-06-25",112.15,115.65,111.29,111.82,1344700.0],["2008-06-26",112.65,116.91,110.99,114.67,1921100.0],["2008-06-27",115.28,121.41,115.28,120.13,3454000.0],["2008-06-30",121.7,124.51,120.37,121.01,1664100.0],["2008-07-01",118.69,122.16,118.01,121.69,1142600.0],["2008-07-02",122.24,122.34,118.45,118.45,1078200.0],["2008-07-03",119.2,121.77,118.66,120.18,695600.0],["2008-07-07",120.84,121.85,118.0,119.41,929800.0],["2008-07-08",119.8,122.44,118.72,122.27,1143300.0],["2008-07-09",122.0,123.04,120.84,121.33,941900.0],["2008-07-10",121.1,123.73,119.59,120.15,905400.0],["2008-07-11",118.53,120.15,116.11,117.68,1088400.0],["2008-07-14",119.29,120.13,116.62,117.52,669900.0],["2008-07-15",117.04,117.2,112.78,115.14,1351900.0],["2008-07-16",115.1,120.44,115.1,119.93,1020900.0],["2008-07-17",120.4,125.59,119.01,124.9,1302700.0],["2008-07-18",126.58,126.58,123.61,126.01,1116800.0],["2008-07-21",125.5,126.97,123.63,124.52,779700.0],["2008-07-22",123.93,129.59,123.6,128.22,1077100.0],["2008-07-23",127.85,133.59,127.62,130.58,1441000.0],["2008-07-24",130.76,131.97,128.8,129.0,844700.0],["2008-07-25",130.16,130.83,127.51,127.87,769400.0],["2008-07-28",126.7,128.28,124.49,126.71,696500.0],["2008-07-29",126.65,131.56,126.52,131.03,719200.0],["2008-07-30",130.91,133.16,128.72,131.25,767400.0],["2008-07-31",129.91,133.66,129.42,130.29,750000.0],["2008-08-01",130.38,132.72,129.18,131.33,677600.0],["2008-08-04",131.01,131.67,129.43,130.47,639100.0],["2008-08-05",131.9,136.34,131.9,136.05,1098100.0],["2008-08-06",135.23,135.23,131.46,134.0,1174400.0],["2008-08-07",132.55,134.96,132.1,133.93,1078100.0],["2008-08-08",133.26,138.97,133.26,138.35,968000.0],["2008-08-11",138.01,142.49,137.25,138.96,1004700.0],["2008-08-12",138.74,139.17,136.0,136.61,685400.0],["2008-08-13",136.06,136.17,131.31,134.3,938600.0],["2008-08-14",133.99,137.49,132.61,136.06,857400.0],["2008-08-15",135.25,138.92,135.25,138.59,618700.0],["2008-08-18",139.5,140.0,136.64,137.21,559800.0],["2008-08-19",136.12,136.69,134.22,134.89,513600.0],["2008-08-20",136.56,137.25,133.89,135.17,736200.0],["2008-08-21",133.56,135.86,132.78,134.34,874900.0],["2008-08-22",135.0,137.29,134.66,136.72,567900.0],["2008-08-25",136.2,136.56,133.23,133.45,491500.0],["2008-08-26",132.83,136.46,132.46,136.34,595000.0],["2008-08-27",135.29,138.35,135.29,137.3,642000.0],["2008-08-28",137.57,140.51,137.19,138.73,744900.0],["2008-08-29",138.0,139.85,136.82,137.23,544500.0],["2008-09-02",139.24,143.8,137.51,138.31,1217500.0],["2008-09-03",138.9,141.77,138.15,141.13,1078800.0],["2008-09-04",140.79,142.36,138.31,138.38,900800.0],["2008-09-05",137.5,138.91,135.25,138.19,681000.0],["2008-09-08",139.13,140.7,136.2,139.98,1005800.0],["2008-09-09",140.5,141.97,134.98,135.01,1154900.0],["2008-09-10",135.02,137.78,133.77,137.0,708100.0],["2008-09-11",136.4,138.44,134.24,137.82,978200.0],["2008-09-12",136.3,138.97,135.91,138.5,840700.0],["2008-09-15",136.74,140.52,135.58,135.88,1067300.0],["2008-09-16",134.76,135.31,129.6,133.63,1823700.0],["2008-09-17",131.32,132.86,128.09,128.19,1226600.0],["2008-09-18",129.75,130.6,120.0,128.53,1950400.0],["2008-09-19",134.38,136.4,123.0,130.79,1240500.0],["2008-09-22",128.0,134.14,127.69,129.06,1261200.0],["2008-09-23",129.55,130.21,126.93,127.17,678900.0],["2008-09-24",127.09,129.05,125.52,125.98,647000.0],["2008-09-25",127.4,130.38,126.64,128.77,916900.0],["2008-09-26",128.76,130.44,127.04,129.35,457800.0],["2008-09-29",128.6,129.42,121.94,124.55,899600.0],["2008-09-30",125.85,125.85,121.46,123.34,1316500.0],["2008-10-01",122.46,124.38,121.73,122.07,758000.0],["2008-10-02",122.07,123.47,115.43,116.99,1150300.0],["2008-10-03",118.1,120.72,117.18,117.4,1101600.0],["2008-10-06",115.66,120.09,114.02,119.1,1354200.0],["2008-10-07",118.85,119.96,107.5,108.21,2264400.0],["2008-10-08",106.11,111.47,103.67,106.95,1502400.0],["2008-10-09",107.2,108.7,98.79,98.79,1241100.0],["2008-10-10",95.34,103.79,93.55,99.7,1495700.0],["2008-10-13",102.55,107.8,102.22,107.25,269900.0],["2008-10-14",110.9,111.05,104.36,108.5,1311700.0],["2008-10-15",108.11,109.31,101.07,101.11,1003000.0],["2008-10-16",101.03,106.0,98.85,105.56,1174000.0],["2008-10-17",103.8,109.7,103.6,106.6,701400.0],["2008-10-20",105.62,108.68,104.21,108.64,729500.0],["2008-10-21",108.0,113.02,105.7,108.94,797200.0],["2008-10-22",107.25,109.81,103.04,105.96,892500.0],["2008-10-23",107.13,108.14,100.33,105.49,1273100.0],["2008-10-24",101.05,104.41,100.27,102.7,743800.0],["2008-10-27",101.53,106.85,99.75,102.88,903100.0],["2008-10-28",105.05,115.14,103.98,114.2,1675700.0],["2008-10-29",114.15,124.69,112.29,119.75,2024400.0],["2008-10-30",120.4,126.96,120.28,122.1,1029200.0],["2008-10-31",121.0,129.32,120.77,127.29,1251700.0],["2008-11-03",125.75,126.14,119.88,120.73,1148400.0],["2008-11-04",122.47,123.09,119.17,122.85,717000.0],["2008-11-05",117.8,120.25,117.0,118.01,1585300.0],["2008-11-06",117.0,121.79,115.53,117.24,1175700.0],["2008-11-07",116.19,119.11,116.19,118.94,765000.0],["2008-11-10",119.26,120.91,114.48,116.2,626200.0],["2008-11-11",114.8,115.0,111.0,111.86,710800.0],["2008-11-12",109.5,110.98,102.83,103.22,1625100.0],["2008-11-13",103.98,112.76,103.3,112.68,1340400.0],["2008-11-14",111.18,112.56,105.76,105.76,1179900.0],["2008-11-17",106.0,108.81,104.51,104.59,1125400.0],["2008-11-18",103.75,108.32,102.4,107.16,2235200.0],["2008-11-19",106.07,107.01,93.1,94.25,3450200.0],["2008-11-20",90.71,96.56,86.91,89.09,3208900.0],["2008-11-21",90.0,92.43,84.66,92.41,3077000.0],["2008-11-24",92.52,101.03,92.52,99.12,1969100.0],["2008-11-25",102.2,103.42,98.14,103.16,1362400.0],["2008-11-26",101.5,109.47,101.34,108.76,999100.0],["2008-11-28",108.5,110.04,107.8,109.22,546300.0],["2008-12-01",107.55,108.9,100.12,101.05,1559200.0],["2008-12-02",102.0,108.47,98.67,108.36,1860200.0],["2008-12-03",106.09,116.29,105.72,115.8,1614900.0],["2008-12-04",113.37,119.14,112.22,114.38,1376000.0],["2008-12-05",112.4,122.26,111.57,121.48,1697800.0],["2008-12-08",123.9,125.07,115.26,116.5,1871700.0],["2008-12-09",119.11,127.9,118.56,124.51,3183100.0],["2008-12-10",124.12,129.52,123.91,128.62,1691600.0],["2008-12-11",128.62,129.32,124.22,126.06,1743300.0],["2008-12-12",123.99,130.76,123.25,129.6,1966100.0],["2008-12-15",129.98,131.16,126.32,129.02,1575200.0],["2008-12-16",129.5,133.95,129.48,133.5,1454300.0],["2008-12-17",133.1,136.59,131.02,134.27,1080800.0],["2008-12-18",134.8,138.13,134.25,135.77,1116000.0],["2008-12-19",136.5,138.19,131.62,131.62,1741900.0],["2008-12-22",130.0,130.87,125.77,128.63,1692000.0],["2008-12-23",130.93,131.34,127.35,129.71,1033000.0],["2008-12-24",129.71,130.91,129.42,129.97,188000.0],["2008-12-26",130.51,132.35,130.31,132.23,476000.0],["2008-12-29",131.87,133.06,130.0,132.69,933700.0],["2008-12-30",132.02,137.5,132.02,137.25,1253000.0],["2008-12-31",136.25,140.64,135.85,139.47,1111400.0],["2009-01-02",138.94,141.1,138.08,140.57,1148800.0],["2009-01-05",140.8,141.78,136.55,137.73,1493500.0],["2009-01-06",137.73,140.29,136.96,139.2,1341400.0],["2009-01-07",135.83,136.37,132.19,135.44,1991300.0],["2009-01-08",136.93,136.93,132.79,135.86,1388700.0],["2009-01-09",135.89,136.67,132.3,133.06,860700.0],["2009-01-12",130.12,131.24,127.24,128.77,1500200.0],["2009-01-13",127.61,131.31,127.5,129.16,1096600.0],["2009-01-14",127.51,127.64,125.8,127.06,1357300.0],["2009-01-15",127.95,132.65,126.6,131.29,1444300.0],["2009-01-16",132.34,133.62,130.37,132.61,992900.0],["2009-01-20",131.79,132.19,128.32,128.98,1214900.0],["2009-01-21",129.88,133.12,126.92,133.03,1527500.0],["2009-01-22",132.0,133.84,129.43,133.08,1488000.0],["2009-01-23",130.01,134.88,129.01,133.15,1280800.0],["2009-01-26",133.53,134.99,131.3,132.61,1013400.0],["2009-01-27",133.65,134.95,132.3,133.88,958100.0],["2009-01-28",135.05,137.99,135.03,137.27,961400.0],["2009-01-29",136.67,138.07,135.56,136.0,821000.0],["2009-01-30",135.5,136.6,132.31,132.89,888800.0],["2009-02-02",131.66,135.29,131.39,134.3,1118800.0],["2009-02-03",134.88,139.7,133.68,139.08,1265600.0],["2009-02-04",138.99,139.79,135.53,137.0,1280600.0],["2009-02-05",136.5,140.25,136.44,139.86,1238000.0],["2009-02-06",139.87,145.77,139.86,143.96,1994000.0],["2009-02-09",144.15,144.99,141.47,142.46,829400.0],["2009-02-10",141.99,143.3,138.56,139.52,933400.0],["2009-02-11",139.86,140.39,138.09,138.86,897500.0],["2009-02-12",137.4,139.76,135.55,139.76,1137700.0],["2009-02-13",139.1,139.64,136.41,136.7,854000.0],["2009-02-17",134.39,136.08,131.5,131.74,1921800.0],["2009-02-18",132.0,133.45,129.21,133.11,1733300.0],["2009-02-19",137.9,143.13,137.9,142.58,2555600.0],["2009-02-20",141.48,146.95,140.52,146.39,2927100.0],["2009-02-23",146.44,148.5,141.52,141.88,2118400.0],["2009-02-24",142.27,146.16,142.27,145.62,1502600.0],["2009-02-25",145.19,146.66,143.11,143.88,1278900.0],["2009-02-26",145.8,146.34,140.72,141.08,1104000.0],["2009-02-27",140.19,145.39,140.05,142.23,1719400.0],["2009-03-02",141.16,142.17,139.25,140.03,1909700.0],["2009-03-03",151.45,157.49,149.44,150.94,6849600.0],["2009-03-04",150.91,155.79,150.29,154.29,2031700.0],["2009-03-05",153.32,156.89,151.25,152.45,1921100.0],["2009-03-06",154.0,154.0,147.84,152.76,1794200.0],["2009-03-09",150.95,152.99,148.8,150.0,1838600.0],["2009-03-10",151.65,157.66,151.02,157.66,1875800.0],["2009-03-11",158.5,161.06,157.25,158.51,1331100.0],["2009-03-12",158.12,161.45,156.5,161.0,1411300.0],["2009-03-13",161.68,162.81,159.76,160.51,1246400.0],["2009-03-16",161.64,161.98,158.36,158.5,1193100.0],["2009-03-17",158.25,162.24,157.54,161.45,1366400.0],["2009-03-18",162.49,164.07,159.24,162.31,1491200.0],["2009-03-19",162.26,162.35,159.76,160.82,1357300.0],["2009-03-20",160.96,161.92,157.01,160.03,1402600.0],["2009-03-23",159.25,159.33,155.44,158.72,1648700.0],["2009-03-24",157.75,159.02,157.0,158.05,1175200.0],["2009-03-25",158.45,162.4,158.25,162.19,1092300.0],["2009-03-26",161.99,166.42,161.34,166.2,1063000.0],["2009-03-27",164.96,165.46,163.25,164.19,637400.0],["2009-03-30",162.6,163.65,160.75,163.4,817200.0],["2009-03-31",163.81,165.21,161.5,162.62,966500.0],["2009-04-01",162.64,167.13,161.5,166.82,1083200.0],["2009-04-02",165.84,168.19,157.97,158.24,2555200.0],["2009-04-03",157.83,161.62,155.34,160.3,1265900.0],["2009-04-06",159.3,161.29,157.38,160.88,883900.0],["2009-04-07",160.32,160.32,155.39,155.47,1094900.0],["2009-04-08",156.75,159.69,155.76,159.18,1000400.0],["2009-04-09",161.15,162.55,159.89,161.72,892700.0],["2009-04-13",160.87,161.22,157.27,158.01,833000.0],["2009-04-14",157.5,159.55,155.35,158.93,920500.0],["2009-04-15",158.84,161.43,158.5,161.09,853700.0],["2009-04-16",162.24,166.32,161.38,165.93,1080700.0],["2009-04-17",165.92,166.66,163.55,166.38,717800.0],["2009-04-20",165.7,166.36,163.2,165.36,955400.0],["2009-04-21",165.3,165.51,162.11,165.09,939700.0],["2009-04-22",164.45,169.13,163.03,164.44,944700.0],["2009-04-23",165.34,165.65,161.53,164.47,938200.0],["2009-04-24",164.44,165.33,161.43,161.68,918500.0],["2009-04-27",161.95,166.36,161.17,164.16,748400.0],["2009-04-28",162.95,167.0,162.55,165.19,697900.0],["2009-04-29",165.92,167.54,163.32,163.93,766800.0],["2009-04-30",165.93,169.99,164.72,166.39,1057900.0],["2009-05-01",166.89,166.95,161.68,162.27,766200.0],["2009-05-04",163.93,164.82,161.62,163.21,1099300.0],["2009-05-05",162.6,164.0,160.25,161.57,1015300.0],["2009-05-06",164.49,167.39,162.11,163.3,1270500.0],["2009-05-07",164.75,165.13,160.1,163.02,1152300.0],["2009-05-08",163.92,164.95,156.54,157.47,1413900.0],["2009-05-11",157.26,160.96,153.89,158.99,990800.0],["2009-05-12",158.51,159.49,154.18,156.98,1546300.0],["2009-05-13",156.2,158.06,154.0,154.48,1319700.0],["2009-05-14",154.48,157.89,154.02,156.67,950300.0],["2009-05-15",156.29,159.2,155.28,158.01,960400.0],["2009-05-18",158.94,159.67,155.28,158.71,775000.0],["2009-05-19",158.2,162.56,158.2,161.28,709900.0],["2009-05-20",162.3,163.76,155.82,157.1,1138300.0],["2009-05-21",157.45,157.56,152.57,154.54,1463500.0],["2009-05-22",154.99,156.95,151.66,155.65,1037500.0],["2009-05-26",156.02,164.38,155.35,162.84,1907500.0],["2009-05-27",159.92,161.32,153.49,155.04,3583100.0],["2009-05-28",155.37,156.27,148.62,150.56,2219000.0],["2009-05-29",150.88,153.8,149.3,152.15,1855300.0],["2009-06-01",153.88,157.99,153.55,156.83,1218100.0],["2009-06-02",156.99,159.43,155.27,158.32,1066600.0],["2009-06-03",157.32,158.89,155.3,158.8,980700.0],["2009-06-04",158.38,158.54,155.44,158.4,1002000.0],["2009-06-05",159.49,160.41,156.35,159.57,1052200.0],["2009-06-08",158.0,159.54,157.0,158.34,547200.0],["2009-06-09",158.53,161.59,158.39,160.27,715600.0],["2009-06-10",160.84,161.25,155.72,157.92,1116200.0],["2009-06-11",158.34,158.89,154.05,154.05,1264100.0],["2009-06-12",153.55,155.98,151.59,155.5,774200.0],["2009-06-15",154.03,155.54,152.2,154.91,828800.0],["2009-06-16",154.89,155.12,152.08,152.48,788200.0],["2009-06-17",152.61,157.77,151.58,155.54,1072700.0],["2009-06-18",156.07,158.5,154.63,157.4,882800.0],["2009-06-19",158.1,158.1,155.67,155.73,1383400.0],["2009-06-22",153.87,156.47,153.56,155.1,1137200.0],["2009-06-23",155.29,155.44,153.56,154.21,1044400.0],["2009-06-24",153.36,153.67,147.44,148.8,1945000.0],["2009-06-25",148.87,152.09,148.0,152.09,1415700.0],["2009-06-26",152.04,152.05,149.2,149.85,1359600.0],["2009-06-29",151.15,152.63,148.32,151.75,924400.0],["2009-06-30",151.21,152.96,150.41,151.11,902100.0],["2009-07-01",153.58,153.66,150.58,152.76,989200.0],["2009-07-02",153.04,153.95,150.0,150.0,737900.0],["2009-07-06",149.94,153.47,148.72,153.02,801300.0],["2009-07-07",151.65,152.07,150.05,150.74,781700.0],["2009-07-08",151.82,155.74,151.44,155.33,1068500.0],["2009-07-09",155.05,156.62,154.05,155.27,962400.0],["2009-07-10",154.57,156.54,153.02,153.92,586600.0],["2009-07-13",153.81,156.35,151.71,155.89,825300.0],["2009-07-14",156.27,159.69,154.63,158.77,978000.0],["2009-07-15",159.7,160.8,157.83,158.0,1070500.0],["2009-07-16",158.1,158.5,157.01,157.85,966200.0],["2009-07-17",157.68,157.94,156.18,156.98,1216200.0],["2009-07-20",155.99,156.7,154.38,156.65,760000.0],["2009-07-21",156.52,156.52,152.33,155.93,1025300.0],["2009-07-22",154.93,157.76,154.93,156.97,1506900.0],["2009-07-23",156.86,157.85,155.2,156.78,1109300.0],["2009-07-24",155.92,157.3,155.42,157.24,460200.0],["2009-07-27",157.41,157.41,153.06,154.68,730100.0],["2009-07-28",154.0,155.26,152.81,153.65,595000.0],["2009-07-29",153.16,153.7,151.6,152.96,754300.0],["2009-07-30",154.13,158.0,154.07,156.31,920100.0],["2009-07-31",157.16,157.61,153.47,153.57,677200.0],["2009-08-03",152.7,153.17,149.38,150.31,1282000.0],["2009-08-04",149.5,150.42,147.65,148.31,941500.0],["2009-08-05",149.47,149.47,144.76,145.24,1089500.0],["2009-08-06",145.99,147.75,144.59,147.42,763600.0],["2009-08-07",147.99,151.95,147.0,151.32,967000.0],["2009-08-10",151.0,151.0,146.67,147.98,721900.0],["2009-08-11",147.95,149.43,146.45,148.75,428600.0],["2009-08-12",148.86,149.95,148.25,148.49,470400.0],["2009-08-13",143.68,145.36,141.0,145.13,1421800.0],["2009-08-14",145.01,145.5,143.34,143.92,812900.0],["2009-08-17",141.89,145.4,141.1,144.69,949000.0],["2009-08-18",147.88,151.94,146.26,149.84,1367200.0],["2009-08-19",148.68,152.33,148.1,151.15,916000.0],["2009-08-20",152.07,152.56,149.52,151.81,714600.0],["2009-08-21",151.8,153.28,151.03,153.25,520500.0],["2009-08-24",152.96,153.37,150.66,150.8,592800.0],["2009-08-25",151.27,151.81,149.69,149.98,869000.0],["2009-08-26",149.76,151.95,149.42,150.22,698400.0],["2009-08-27",149.7,150.23,147.81,149.07,863300.0],["2009-08-28",149.6,150.57,147.0,148.45,1121800.0],["2009-08-31",146.61,147.56,145.76,147.25,1153800.0],["2009-09-01",146.34,147.95,144.24,144.94,1006100.0],["2009-09-02",145.14,146.17,144.2,145.25,578200.0],["2009-09-03",145.38,148.98,144.77,148.81,817300.0],["2009-09-04",148.95,148.99,147.25,148.18,462200.0],["2009-09-08",149.62,150.07,147.51,150.0,700300.0],["2009-09-09",149.84,150.3,148.04,149.32,608200.0],["2009-09-10",149.31,150.23,147.88,149.4,572600.0],["2009-09-11",148.75,149.16,145.87,146.45,996200.0],["2009-09-14",145.34,147.44,144.82,147.2,578600.0],["2009-09-15",147.36,147.76,145.36,147.28,825700.0],["2009-09-16",147.59,148.76,146.42,147.41,622000.0],["2009-09-17",147.56,148.97,146.73,147.37,616800.0],["2009-09-18",146.91,152.55,146.88,152.09,1551100.0],["2009-09-21",151.81,154.31,150.0,153.55,901500.0],["2009-09-22",154.69,154.69,151.74,152.92,869700.0],["2009-09-23",148.61,148.94,141.44,141.5,3902100.0],["2009-09-24",142.72,144.4,142.05,142.5,1620600.0],["2009-09-25",142.18,144.5,142.0,143.97,1159200.0],["2009-09-28",143.98,145.44,142.41,142.77,862700.0],["2009-09-29",143.29,146.76,143.26,145.98,1528100.0],["2009-09-30",145.17,147.0,144.45,146.22,994500.0],["2009-10-01",145.77,147.06,144.13,145.62,1380100.0],["2009-10-02",144.21,147.32,143.82,146.05,1132100.0],["2009-10-05",145.7,147.12,144.57,145.14,1186300.0],["2009-10-06",146.24,147.66,145.33,147.08,928000.0],["2009-10-07",146.59,147.4,144.7,147.21,777700.0],["2009-10-08",147.5,148.78,146.86,147.12,606200.0],["2009-10-09",147.11,147.74,145.05,145.92,746100.0],["2009-10-12",146.12,146.83,144.4,144.87,746500.0],["2009-10-13",144.82,145.92,143.86,144.7,663500.0],["2009-10-14",145.0,145.89,143.4,143.95,1163700.0],["2009-10-15",143.41,145.36,143.21,144.67,908300.0],["2009-10-16",143.81,145.91,143.81,144.52,739700.0],["2009-10-19",143.84,145.34,142.25,144.0,1363000.0],["2009-10-20",143.9,143.9,140.4,140.94,1377900.0],["2009-10-21",141.07,142.0,137.98,137.99,1166500.0],["2009-10-22",137.47,139.45,137.19,139.1,929500.0],["2009-10-23",139.59,139.59,137.28,137.62,840900.0],["2009-10-26",137.51,139.15,137.03,137.46,557100.0],["2009-10-27",137.46,138.79,135.68,137.17,915600.0],["2009-10-28",136.55,138.97,136.34,136.42,1066600.0],["2009-10-29",139.01,140.5,137.64,138.29,885700.0],["2009-10-30",138.02,138.5,135.31,135.31,893000.0],["2009-11-02",135.82,137.3,135.13,136.22,810300.0],["2009-11-03",136.44,139.61,136.05,138.93,901200.0],["2009-11-04",139.78,141.42,139.09,139.35,891900.0],["2009-11-05",140.16,140.84,138.01,140.21,540900.0],["2009-11-06",139.98,141.37,138.58,140.32,550900.0],["2009-11-09",141.01,143.67,140.33,143.24,590900.0],["2009-11-10",142.76,143.6,142.11,143.35,530400.0],["2009-11-11",144.26,148.32,144.01,147.51,1191200.0],["2009-11-12",146.4,146.45,143.96,144.19,822800.0],["2009-11-13",144.16,145.3,143.01,143.67,432300.0],["2009-11-16",143.71,144.0,142.0,143.03,893700.0],["2009-11-17",142.68,143.19,141.43,142.62,476600.0],["2009-11-18",142.97,146.05,142.26,145.86,655300.0],["2009-11-19",146.15,146.15,144.24,145.83,558100.0],["2009-11-20",145.01,147.89,144.63,147.42,771900.0],["2009-11-23",148.12,148.85,146.9,147.73,366900.0],["2009-11-24",148.0,148.37,146.17,147.31,288900.0],["2009-11-25",147.2,150.69,147.2,150.29,657200.0],["2009-11-27",148.12,151.36,147.6,150.05,321600.0],["2009-11-30",149.63,149.97,146.98,147.87,665200.0],["2009-12-01",148.49,152.95,148.29,151.2,679200.0],["2009-12-02",151.66,152.05,149.89,150.48,427600.0],["2009-12-03",150.44,152.34,149.02,151.4,715200.0],["2009-12-04",152.12,154.83,149.98,152.08,735900.0],["2009-12-07",152.63,154.66,152.36,153.36,897600.0],["2009-12-08",152.66,158.95,149.92,156.9,1770200.0],["2009-12-09",157.96,157.96,153.96,156.31,727900.0],["2009-12-10",156.0,156.48,154.4,155.4,599700.0],["2009-12-11",156.83,156.83,154.79,155.78,282700.0],["2009-12-14",158.36,158.77,156.41,158.56,620700.0],["2009-12-15",158.56,158.59,156.73,156.91,345200.0],["2009-12-16",157.7,158.85,156.69,157.99,466800.0],["2009-12-17",160.89,160.89,157.7,158.15,576600.0],["2009-12-18",159.29,159.5,157.58,158.29,581500.0],["2009-12-21",158.29,159.97,157.74,159.52,597800.0],["2009-12-22",159.03,159.99,158.56,159.52,420300.0],["2009-12-23",159.52,161.33,159.14,160.28,514200.0],["2009-12-24",160.01,160.28,159.62,159.91,143500.0],["2009-12-28",160.0,160.94,159.3,159.59,364800.0],["2009-12-29",160.05,160.57,159.34,159.47,153900.0],["2009-12-30",159.13,160.65,158.72,159.47,277000.0],["2009-12-31",159.46,160.28,158.07,158.07,272000.0],["2010-01-04",158.99,159.39,157.71,158.03,408300.0],["2010-01-05",158.65,158.65,152.32,156.71,1224700.0],["2010-01-06",156.45,158.79,154.29,155.24,1074300.0],["2010-01-07",155.92,157.91,155.14,157.3,424500.0],["2010-01-08",156.73,156.99,155.14,155.28,461900.0],["2010-01-11",155.01,155.65,153.89,155.48,440400.0],["2010-01-12",155.26,156.19,153.55,155.14,453500.0],["2010-01-13",154.83,155.51,153.97,154.75,362100.0],["2010-01-14",154.5,154.72,152.75,154.38,375200.0],["2010-01-15",154.14,155.53,153.64,155.08,697300.0],["2010-01-19",154.81,157.43,154.35,157.28,591700.0],["2010-01-20",156.38,157.89,155.34,156.37,682200.0],["2010-01-21",156.98,159.01,156.98,157.33,560100.0],["2010-01-22",156.94,158.72,155.51,155.87,661100.0],["2010-01-25",156.75,157.61,156.07,156.44,509700.0],["2010-01-26",155.74,158.56,155.47,158.34,542100.0],["2010-01-27",158.34,159.59,155.57,156.38,661700.0],["2010-01-28",156.69,157.29,154.44,155.42,399200.0],["2010-01-29",155.31,156.66,154.97,155.03,422300.0],["2010-02-01",155.45,157.04,155.41,156.5,283800.0],["2010-02-02",156.34,158.05,155.84,157.58,364700.0],["2010-02-03",157.18,157.58,156.19,157.09,322200.0],["2010-02-04",156.57,157.37,154.34,154.4,689300.0],["2010-02-05",154.38,156.02,153.44,155.38,820800.0],["2010-02-08",157.56,159.45,156.94,156.94,666200.0],["2010-02-09",158.09,159.63,155.87,159.05,485800.0],["2010-02-10",158.58,159.45,157.89,158.5,329000.0],["2010-02-11",158.5,159.17,157.2,158.65,528100.0],["2010-02-12",158.2,161.13,157.72,160.85,481200.0],["2010-02-16",161.32,164.92,161.02,164.87,737500.0],["2010-02-17",164.5,165.73,163.45,165.62,328500.0],["2010-02-18",162.69,163.42,160.2,163.19,892100.0],["2010-02-19",163.0,164.52,162.54,163.67,490100.0],["2010-02-22",164.3,164.43,162.98,163.07,275700.0],["2010-02-23",162.6,165.85,162.6,164.24,434600.0],["2010-02-24",163.77,165.5,163.28,164.96,494100.0],["2010-02-25",162.87,166.31,162.76,166.08,686700.0],["2010-02-26",166.5,167.09,164.51,165.93,584000.0],["2010-03-01",165.43,166.66,164.3,166.0,704200.0],["2010-03-02",168.34,170.33,164.53,164.74,1696900.0],["2010-03-03",163.88,166.27,162.57,164.57,943100.0],["2010-03-04",164.78,168.4,164.75,167.62,742100.0],["2010-03-05",168.5,169.75,167.86,168.79,536100.0],["2010-03-08",168.76,168.97,167.77,168.15,495400.0],["2010-03-09",167.1,169.69,167.02,167.86,563300.0],["2010-03-10",167.36,169.06,167.36,168.09,633700.0],["2010-03-11",167.3,168.77,166.72,168.66,333600.0],["2010-03-12",168.73,169.33,168.09,168.89,256600.0],["2010-03-15",168.89,169.17,167.79,169.0,305300.0],["2010-03-16",167.79,169.33,167.46,169.17,516100.0],["2010-03-17",168.48,173.03,168.48,172.0,672200.0],["2010-03-18",172.49,174.15,171.29,172.21,309300.0],["2010-03-19",172.28,173.19,170.15,172.28,551100.0],["2010-03-22",172.65,174.82,171.62,174.19,518500.0],["2010-03-23",173.81,175.39,173.64,175.05,346000.0],["2010-03-24",174.33,174.33,172.75,173.57,437100.0],["2010-03-25",174.85,175.23,173.82,173.93,368000.0],["2010-03-26",173.93,175.35,173.31,174.22,308000.0],["2010-03-29",174.31,174.73,172.87,173.23,293800.0],["2010-03-30",172.84,174.89,172.73,173.58,343700.0],["2010-03-31",173.11,173.84,172.43,173.09,297500.0],["2010-04-01",173.82,175.33,173.82,174.88,288100.0],["2010-04-05",174.59,174.99,172.9,173.53,403200.0],["2010-04-06",173.51,174.14,172.59,173.97,281500.0],["2010-04-07",173.7,176.63,172.62,176.0,389200.0],["2010-04-08",175.44,176.09,174.17,175.05,347300.0],["2010-04-09",175.33,175.6,174.2,175.29,232600.0],["2010-04-12",175.36,176.1,174.83,175.42,219800.0],["2010-04-13",175.24,176.06,174.68,175.44,225400.0],["2010-04-14",176.44,180.2,175.62,179.8,395000.0],["2010-04-15",179.64,181.25,179.02,181.05,349000.0],["2010-04-16",181.01,181.5,179.54,180.11,506600.0],["2010-04-19",180.15,180.73,177.67,180.0,330900.0],["2010-04-20",180.17,180.99,179.2,179.76,236300.0],["2010-04-21",179.99,181.32,179.08,181.0,249200.0],["2010-04-22",180.05,183.27,180.05,182.24,454000.0],["2010-04-23",182.05,184.07,181.67,184.05,229400.0],["2010-04-26",184.98,185.47,183.54,185.13,226700.0],["2010-04-27",185.19,185.99,181.82,182.03,326700.0],["2010-04-28",182.17,183.65,179.1,180.26,353100.0],["2010-04-29",181.1,187.16,181.1,185.64,398700.0],["2010-04-30",186.49,187.94,183.61,185.01,443100.0],["2010-05-03",184.47,186.33,183.86,186.33,373100.0],["2010-05-04",185.1,185.1,181.58,183.83,307700.0],["2010-05-05",183.0,185.15,182.7,183.03,468000.0],["2010-05-06",182.69,183.1,171.65,178.13,675500.0],["2010-05-07",178.81,180.01,172.19,176.08,569300.0],["2010-05-10",179.71,183.29,179.14,183.15,554400.0],["2010-05-11",182.23,184.45,182.11,183.86,518200.0],["2010-05-12",184.45,185.4,182.45,185.22,320900.0],["2010-05-13",185.39,185.39,180.6,180.95,316000.0],["2010-05-14",180.9,182.23,178.9,180.31,535800.0],["2010-05-17",180.9,184.1,178.49,183.72,605700.0],["2010-05-18",183.77,185.46,180.5,180.8,369700.0],["2010-05-19",180.0,184.19,179.5,182.04,444400.0],["2010-05-20",182.43,184.0,179.57,179.66,925700.0],["2010-05-21",177.66,183.97,177.66,183.47,651000.0],["2010-05-24",181.77,186.24,180.02,184.25,516900.0],["2010-05-25",188.41,195.59,185.19,194.57,2169500.0],["2010-05-26",194.23,195.75,189.7,190.18,899000.0],["2010-05-27",192.0,192.43,191.3,192.0,978000.0],["2010-05-28",190.9,193.33,190.88,190.88,998100.0],["2010-06-01",191.32,194.13,189.24,191.46,815800.0],["2010-06-02",192.75,192.75,189.88,192.65,1057500.0],["2010-06-03",192.14,192.99,191.34,192.93,672400.0],["2010-06-04",191.43,192.22,188.19,188.89,698100.0],["2010-06-07",190.1,190.96,185.85,186.09,629900.0],["2010-06-08",186.0,188.95,185.51,188.89,707400.0],["2010-06-09",189.85,191.66,187.95,188.59,627600.0],["2010-06-10",185.91,188.81,183.7,187.72,1364900.0],["2010-06-11",187.62,189.81,185.21,189.3,866200.0],["2010-06-14",190.42,192.54,190.09,190.66,467700.0],["2010-06-15",191.5,194.27,190.22,194.23,681200.0],["2010-06-16",193.92,196.49,193.91,195.41,596700.0],["2010-06-17",194.91,196.06,193.19,195.13,459200.0],["2010-06-18",195.64,196.75,194.74,195.31,590500.0],["2010-06-21",196.75,196.95,194.33,194.85,559200.0],["2010-06-22",194.7,196.65,192.63,192.85,534400.0],["2010-06-23",192.6,196.7,192.13,196.23,654000.0],["2010-06-24",195.53,196.81,192.91,195.64,656100.0],["2010-06-25",196.5,197.63,194.97,196.13,645000.0],["2010-06-28",196.13,198.22,195.08,196.21,417900.0],["2010-06-29",194.87,197.46,192.17,195.53,728900.0],["2010-06-30",195.28,197.13,192.7,193.22,560300.0],["2010-07-01",193.0,195.2,189.38,194.72,743400.0],["2010-07-02",195.5,196.36,194.0,195.01,447600.0],["2010-07-06",196.32,197.37,192.65,194.66,611200.0],["2010-07-07",194.16,197.33,194.1,197.11,690900.0],["2010-07-08",197.75,200.59,197.08,198.1,763100.0],["2010-07-09",198.4,200.74,197.6,200.12,557000.0],["2010-07-12",200.38,203.5,199.76,202.69,637700.0],["2010-07-13",203.98,206.42,203.05,205.43,609300.0],["2010-07-14",205.31,206.15,203.8,204.96,594700.0],["2010-07-15",204.7,205.45,203.6,204.91,932600.0],["2010-07-16",204.55,204.96,201.51,202.25,636900.0],["2010-07-19",202.92,204.81,201.9,203.85,395000.0],["2010-07-20",201.97,208.2,201.97,207.5,619100.0],["2010-07-21",207.92,207.92,205.81,206.29,531300.0],["2010-07-22",207.25,208.0,205.77,206.94,985700.0],["2010-07-23",206.5,207.48,206.11,207.0,1125800.0],["2010-07-26",207.9,212.27,207.79,212.06,693000.0],["2010-07-27",213.0,213.0,209.62,209.96,633500.0],["2010-07-28",210.47,211.47,209.59,210.37,864200.0],["2010-07-29",211.4,211.73,207.1,208.77,802000.0],["2010-07-30",207.9,212.38,207.68,211.57,525500.0],["2010-08-02",213.51,213.65,211.1,211.85,604000.0],["2010-08-03",209.47,209.47,205.39,206.83,770300.0],["2010-08-04",207.0,208.04,204.91,205.76,677000.0],["2010-08-05",204.71,206.43,204.0,205.85,498900.0],["2010-08-06",205.25,207.6,204.25,207.39,460700.0],["2010-08-09",208.1,208.79,207.0,207.27,672200.0],["2010-08-10",206.82,207.75,205.89,206.83,686000.0],["2010-08-11",205.28,206.32,204.01,204.56,390700.0],["2010-08-12",203.05,207.29,203.05,206.5,539200.0],["2010-08-13",206.22,209.3,206.22,207.86,624100.0],["2010-08-16",206.87,207.16,205.95,207.0,467200.0],["2010-08-17",207.85,210.99,207.72,210.07,395500.0],["2010-08-18",209.8,213.79,209.59,212.4,377800.0],["2010-08-19",212.44,213.04,210.11,211.0,369600.0],["2010-08-20",209.52,213.6,209.52,213.07,369700.0],["2010-08-23",213.36,215.21,212.88,213.61,343200.0],["2010-08-24",213.13,213.4,209.3,209.88,534200.0],["2010-08-25",209.02,211.41,208.01,210.5,440800.0],["2010-08-26",211.48,214.11,211.08,211.46,402000.0],["2010-08-27",211.66,215.15,211.66,214.65,375900.0],["2010-08-30",213.45,213.6,210.9,211.03,386900.0],["2010-08-31",210.59,213.21,209.53,209.78,479200.0],["2010-09-01",212.0,214.93,210.25,214.09,501800.0],["2010-09-02",214.25,217.15,213.64,216.94,457600.0],["2010-09-03",218.0,219.23,216.51,218.45,264800.0],["2010-09-07",217.94,219.5,217.65,218.55,323500.0],["2010-09-08",218.54,221.54,218.21,220.24,414500.0],["2010-09-09",221.18,221.57,215.88,217.26,440200.0],["2010-09-10",217.4,218.97,217.27,217.9,275200.0],["2010-09-13",214.99,217.28,213.52,216.75,494400.0],["2010-09-14",216.86,219.41,215.71,218.27,349000.0],["2010-09-15",217.99,219.31,217.38,219.3,269700.0],["2010-09-16",218.82,219.39,217.89,218.89,388000.0],["2010-09-17",219.95,220.92,218.28,220.88,682800.0],["2010-09-20",222.0,222.87,219.51,220.14,784000.0],["2010-09-21",221.9,221.9,214.0,217.02,1168500.0],["2010-09-22",216.43,223.25,216.43,222.1,820400.0],["2010-09-23",221.08,225.0,220.98,222.64,488400.0],["2010-09-24",224.19,226.06,224.0,225.73,458700.0],["2010-09-27",225.59,226.75,224.0,225.74,422900.0],["2010-09-28",226.31,228.75,224.74,228.2,524800.0],["2010-09-29",228.15,231.23,228.01,230.56,734600.0],["2010-09-30",231.5,231.73,226.8,228.91,679900.0],["2010-10-01",229.95,230.0,227.81,228.83,614500.0],["2010-10-04",229.75,232.13,228.76,230.63,615600.0],["2010-10-05",232.24,233.99,231.51,233.33,755200.0],["2010-10-06",233.1,233.99,232.1,233.0,480800.0],["2010-10-07",233.98,233.99,232.34,233.0,481200.0],["2010-10-08",233.5,233.78,231.92,232.81,626900.0],["2010-10-11",234.0,234.5,232.07,232.83,455600.0],["2010-10-12",233.05,233.91,231.53,232.95,503900.0],["2010-10-13",233.7,233.7,231.38,232.55,733700.0],["2010-10-14",232.7,233.37,231.14,233.0,623900.0],["2010-10-15",233.5,233.75,232.04,232.96,621100.0],["2010-10-18",232.71,233.1,231.06,232.8,446900.0],["2010-10-19",231.4,233.0,227.7,229.47,719500.0],["2010-10-20",229.92,233.0,229.84,231.9,444200.0],["2010-10-21",232.58,234.47,229.99,231.37,427500.0],["2010-10-22",231.65,234.98,230.72,234.72,330600.0],["2010-10-25",234.9,236.75,234.76,235.12,378300.0],["2010-10-26",234.47,237.0,234.47,236.5,440500.0],["2010-10-27",234.76,236.06,232.94,235.85,339000.0],["2010-10-28",236.93,237.93,234.8,236.8,425200.0],["2010-10-29",235.88,237.69,235.35,237.63,233700.0],["2010-11-01",237.69,238.0,234.34,235.64,326200.0],["2010-11-02",237.0,238.86,236.25,237.99,271200.0],["2010-11-03",237.84,238.7,236.0,238.0,533800.0],["2010-11-04",239.15,239.48,237.94,239.24,618700.0],["2010-11-05",239.17,240.5,239.17,239.87,439900.0],["2010-11-08",238.85,243.62,238.59,242.85,400400.0],["2010-11-09",243.05,243.66,242.05,243.0,328600.0],["2010-11-10",243.22,249.53,242.87,248.95,729800.0],["2010-11-11",248.96,252.48,248.55,252.09,617400.0],["2010-11-12",251.21,252.4,249.35,250.68,340600.0],["2010-11-15",251.55,253.47,250.88,251.39,389800.0],["2010-11-16",250.79,252.88,248.6,249.0,338400.0],["2010-11-17",249.14,250.7,248.17,249.23,329600.0],["2010-11-18",251.71,253.5,251.14,251.17,369700.0],["2010-11-19",250.95,251.85,250.34,251.2,375700.0],["2010-11-22",250.77,256.0,250.77,255.65,426900.0],["2010-11-23",254.31,255.13,250.92,254.91,248200.0],["2010-11-24",255.31,259.14,255.31,259.14,281100.0],["2010-11-26",258.06,259.75,257.18,259.48,162600.0],["2010-11-29",259.22,259.52,255.23,257.8,353500.0],["2010-11-30",256.87,260.25,256.72,259.41,429500.0],["2010-12-01",261.89,262.0,259.73,260.56,362300.0],["2010-12-02",260.96,263.49,259.91,263.2,271100.0],["2010-12-03",263.2,265.49,262.4,265.2,360500.0],["2010-12-06",265.99,266.25,261.77,261.91,750600.0],["2010-12-07",270.31,271.27,255.94,260.15,1553900.0],["2010-12-08",260.49,263.26,259.4,262.57,521200.0],["2010-12-09",262.61,264.61,260.72,263.9,301000.0],["2010-12-10",263.57,264.95,262.42,264.74,239500.0],["2010-12-13",264.91,266.29,264.48,264.5,336200.0],["2010-12-14",264.89,264.89,261.78,262.66,283100.0],["2010-12-15",262.04,264.82,262.04,262.55,260600.0],["2010-12-16",264.01,269.72,262.94,269.11,452400.0],["2010-12-17",269.11,271.0,269.11,269.99,537400.0],["2010-12-20",271.68,272.87,269.2,272.77,365400.0],["2010-12-21",273.04,273.4,271.42,272.19,355600.0],["2010-12-22",273.0,273.0,271.09,272.06,194600.0],["2010-12-23",272.1,272.69,270.98,271.9,144200.0],["2010-12-27",271.55,271.62,270.0,270.92,106000.0],["2010-12-28",270.98,272.56,270.52,272.47,285000.0],["2010-12-29",272.49,274.5,272.01,273.64,245900.0],["2010-12-30",273.75,276.0,273.62,275.5,153400.0],["2010-12-31",274.96,275.04,272.25,272.59,159100.0],["2011-01-03",273.49,273.99,266.61,268.4,618100.0],["2011-01-04",269.15,269.15,257.07,258.36,1115900.0],["2011-01-05",256.91,258.89,254.84,255.2,825000.0],["2011-01-06",254.04,254.94,246.62,249.55,1103100.0],["2011-01-07",250.76,253.17,249.41,250.67,817700.0],["2011-01-10",249.78,254.18,249.75,252.74,618200.0],["2011-01-11",253.49,254.72,250.01,251.52,417100.0],["2011-01-12",252.05,252.76,249.62,251.16,633100.0],["2011-01-13",251.27,252.83,250.14,251.93,477500.0],["2011-01-14",251.26,253.22,249.77,252.62,426700.0],["2011-01-18",251.84,253.33,250.22,250.59,478800.0],["2011-01-19",250.85,252.0,249.07,249.99,666400.0],["2011-01-20",249.52,252.81,249.0,252.56,648100.0],["2011-01-21",253.97,254.96,251.77,252.13,770300.0],["2011-01-24",252.5,253.01,249.92,251.49,469100.0],["2011-01-25",249.5,251.59,247.35,248.7,487100.0],["2011-01-26",249.2,251.83,246.26,250.07,523000.0],["2011-01-27",250.41,257.99,250.24,256.1,579500.0],["2011-01-28",256.8,257.4,250.62,251.06,390100.0],["2011-01-31",251.39,255.38,251.07,253.53,360400.0],["2011-02-01",254.57,255.21,251.8,255.0,340100.0],["2011-02-02",254.79,254.95,251.06,251.76,270400.0],["2011-02-03",251.36,255.7,251.36,255.01,421200.0],["2011-02-04",254.71,260.18,254.33,258.7,328700.0],["2011-02-07",259.0,261.59,257.35,258.03,271400.0],["2011-02-08",258.03,259.99,257.78,259.83,218600.0],["2011-02-09",259.5,263.62,259.1,261.76,285000.0],["2011-02-10",260.83,261.5,256.15,259.64,361100.0],["2011-02-11",259.14,261.72,258.64,260.88,200800.0],["2011-02-14",261.16,261.76,259.7,260.82,227300.0],["2011-02-15",260.52,260.98,259.33,260.81,287100.0],["2011-02-16",262.0,265.54,261.58,262.78,213500.0],["2011-02-17",262.22,262.22,254.71,255.57,418400.0],["2011-02-18",256.48,259.04,253.71,255.64,338500.0],["2011-02-22",253.13,254.58,249.1,252.59,383600.0],["2011-02-23",252.53,254.58,247.36,250.64,398600.0],["2011-02-24",252.09,254.2,249.05,253.25,289300.0],["2011-02-25",254.91,255.75,252.54,255.39,277400.0],["2011-02-28",255.51,260.0,255.45,257.95,524800.0],["2011-03-01",265.54,267.98,260.21,263.52,1016900.0],["2011-03-02",263.74,264.54,260.68,262.84,564700.0],["2011-03-03",264.46,266.95,263.01,266.53,483400.0],["2011-03-04",266.53,268.75,263.29,265.42,261800.0],["2011-03-07",265.75,267.46,262.95,263.25,357600.0],["2011-03-08",263.66,269.8,262.98,267.96,403800.0],["2011-03-09",268.02,269.63,266.85,268.21,272900.0],["2011-03-10",266.76,268.8,265.0,266.71,290900.0],["2011-03-11",266.6,267.37,263.12,265.93,270500.0],["2011-03-14",263.89,265.31,261.89,264.81,236400.0],["2011-03-15",259.5,264.47,256.86,263.14,345300.0],["2011-03-16",261.24,265.71,260.62,261.31,395800.0],["2011-03-17",264.17,264.92,261.57,261.95,225100.0],["2011-03-18",263.63,264.71,260.07,262.98,500000.0],["2011-03-21",264.33,266.18,262.38,264.09,423400.0],["2011-03-22",264.45,265.79,261.75,264.72,376400.0],["2011-03-23",264.85,271.0,262.8,270.06,458300.0],["2011-03-24",271.0,273.26,269.44,272.11,399200.0],["2011-03-25",272.75,277.5,270.71,275.49,435200.0],["2011-03-28",276.16,276.16,270.82,270.93,307900.0],["2011-03-29",271.12,273.47,268.8,273.44,314300.0],["2011-03-30",274.25,276.04,273.0,273.94,271900.0],["2011-03-31",273.19,273.87,270.8,273.56,359800.0],["2011-04-01",274.22,276.05,273.27,274.67,261400.0],["2011-04-04",275.0,275.76,272.54,274.28,213100.0],["2011-04-05",273.64,279.94,273.09,276.64,327300.0],["2011-04-06",276.85,279.35,276.51,276.59,219800.0],["2011-04-07",276.56,277.83,272.98,275.84,256600.0],["2011-04-08",277.6,277.6,274.51,276.26,238800.0],["2011-04-11",272.61,273.99,269.68,272.93,384600.0],["2011-04-12",272.15,279.0,270.0,277.77,661500.0],["2011-04-13",276.22,279.99,276.22,279.76,419700.0],["2011-04-14",278.75,280.74,277.27,278.85,455400.0],["2011-04-15",279.76,281.96,278.72,280.08,370300.0],["2011-04-18",280.28,280.28,274.77,279.32,244200.0],["2011-04-19",279.08,279.09,276.07,278.28,250500.0],["2011-04-20",280.58,284.6,280.45,283.96,376900.0],["2011-04-21",284.0,284.97,282.69,284.85,310300.0],["2011-04-25",284.71,284.94,281.16,282.5,145500.0],["2011-04-26",283.06,283.83,281.72,282.07,306300.0],["2011-04-27",283.73,283.92,281.0,281.5,619900.0],["2011-04-28",280.02,284.42,279.68,282.48,298600.0],["2011-04-29",282.27,283.26,281.09,282.38,251000.0],["2011-05-02",283.2,284.57,280.5,281.18,206000.0],["2011-05-03",284.8,285.0,282.39,283.44,414000.0],["2011-05-04",283.7,284.49,282.18,283.35,280000.0],["2011-05-05",282.0,287.0,281.04,285.28,294100.0],["2011-05-06",286.82,286.99,281.13,281.56,269000.0],["2011-05-09",281.17,285.83,281.17,284.64,253000.0],["2011-05-10",285.04,287.0,285.04,286.41,248400.0],["2011-05-11",288.42,288.42,279.35,286.38,454000.0],["2011-05-12",286.18,288.5,284.02,287.89,360000.0],["2011-05-13",287.89,288.5,284.26,286.3,239400.0],["2011-05-16",286.24,287.52,283.35,283.65,238100.0],["2011-05-17",282.88,283.09,279.26,281.48,239000.0],["2011-05-18",281.97,283.67,280.42,282.5,259600.0],["2011-05-19",277.01,279.0,274.33,277.15,770000.0],["2011-05-20",276.69,278.21,274.56,276.6,462100.0],["2011-05-23",276.29,277.61,273.18,276.78,473300.0],["2011-05-24",288.07,295.17,286.8,293.3,1154000.0],["2011-05-25",294.44,298.0,293.0,297.98,607200.0],["2011-05-26",297.98,298.47,296.0,296.61,540000.0],["2011-05-27",295.27,297.81,294.84,296.71,293900.0],["2011-05-31",298.86,299.6,293.12,294.0,486200.0],["2011-06-01",294.0,295.18,293.03,293.11,378800.0],["2011-06-02",294.12,294.12,289.0,289.65,287000.0],["2011-06-03",287.3,290.5,284.83,285.48,325900.0],["2011-06-06",286.63,287.22,283.94,285.64,316800.0],["2011-06-07",285.0,289.39,284.12,284.5,338700.0],["2011-06-08",284.81,289.49,283.25,288.53,485300.0],["2011-06-09",288.37,292.54,286.98,291.94,305100.0],["2011-06-10",290.7,292.23,288.71,290.2,395700.0],["2011-06-13",291.3,291.3,288.24,288.88,313500.0],["2011-06-14",290.23,290.59,289.16,289.87,345300.0],["2011-06-15",289.07,290.52,288.45,289.55,366600.0],["2011-06-16",288.82,290.15,285.21,289.78,447100.0],["2011-06-17",291.0,293.05,290.36,291.71,804500.0],["2011-06-20",291.31,293.15,290.03,292.24,496000.0],["2011-06-21",292.4,292.91,291.43,292.43,444600.0],["2011-06-22",292.17,294.08,292.17,292.87,387300.0],["2011-06-23",290.72,294.27,290.72,292.61,476500.0],["2011-06-24",292.55,293.7,290.33,291.6,336900.0],["2011-06-27",290.99,293.97,290.0,292.84,267300.0],["2011-06-28",293.5,293.52,292.58,292.9,437000.0],["2011-06-29",293.42,293.54,290.62,291.32,342700.0],["2011-06-30",292.55,296.2,291.87,294.85,381100.0],["2011-07-01",295.38,298.19,294.86,297.62,255800.0],["2011-07-05",296.14,298.53,294.51,297.14,289700.0],["2011-07-06",295.29,298.8,294.76,297.75,333300.0],["2011-07-07",299.0,299.45,298.0,298.38,330800.0],["2011-07-08",295.81,298.56,295.15,298.28,305700.0],["2011-07-11",295.94,297.64,293.84,295.5,277500.0],["2011-07-12",293.21,299.6,293.1,297.59,392400.0],["2011-07-13",298.48,300.4,296.02,296.94,312900.0],["2011-07-14",298.37,302.0,295.26,297.88,416500.0],["2011-07-15",298.66,298.66,294.08,297.28,292100.0],["2011-07-18",297.08,297.08,294.47,295.36,177100.0],["2011-07-19",296.71,299.21,296.16,298.33,268300.0],["2011-07-20",298.33,298.62,294.78,295.59,180800.0],["2011-07-21",296.36,297.22,294.77,295.52,293600.0],["2011-07-22",296.44,296.61,295.12,295.85,172500.0],["2011-07-25",294.27,296.37,293.22,294.94,228400.0],["2011-07-26",294.82,296.3,293.6,295.16,150700.0],["2011-07-27",293.25,293.33,287.0,289.15,399300.0],["2011-07-28",287.96,288.55,284.5,285.84,255900.0],["2011-07-29",284.46,288.09,282.5,285.45,287500.0],["2011-08-01",287.0,287.36,280.12,282.25,349100.0],["2011-08-02",280.85,284.33,276.15,276.71,337600.0],["2011-08-03",276.29,281.86,274.4,281.5,368500.0],["2011-08-04",279.59,281.46,273.09,273.29,390700.0],["2011-08-05",275.26,280.67,270.24,278.74,663200.0],["2011-08-08",275.1,278.62,266.25,268.51,663100.0],["2011-08-09",269.54,280.44,269.17,280.1,686600.0],["2011-08-10",277.86,281.9,274.4,274.82,716900.0],["2011-08-11",278.0,284.04,278.0,281.89,737400.0],["2011-08-12",286.35,288.94,283.05,287.61,625400.0],["2011-08-15",289.21,289.21,282.75,287.4,294000.0],["2011-08-16",285.55,289.66,284.11,288.27,252700.0],["2011-08-17",289.66,290.48,284.98,288.48,205100.0],["2011-08-18",284.34,289.19,279.93,289.16,621200.0],["2011-08-19",285.95,294.0,285.95,291.42,572500.0],["2011-08-22",297.69,297.69,290.59,295.7,550900.0],["2011-08-23",296.99,300.0,294.18,299.31,399000.0],["2011-08-24",297.54,304.34,297.5,304.1,533600.0],["2011-08-25",302.95,306.0,297.43,298.43,300300.0],["2011-08-26",297.96,302.76,295.31,301.3,245700.0],["2011-08-29",304.53,307.69,303.0,307.14,294100.0],["2011-08-30",307.63,310.0,305.23,308.53,431800.0],["2011-08-31",310.24,310.87,304.84,307.0,321600.0],["2011-09-01",304.31,312.75,304.31,312.05,427100.0],["2011-09-02",308.45,312.17,307.87,310.85,373800.0],["2011-09-06",306.0,314.0,304.95,313.83,485600.0],["2011-09-07",314.5,317.86,314.25,316.67,343000.0],["2011-09-08",315.96,318.3,315.0,316.1,357000.0],["2011-09-09",315.15,318.79,312.12,314.49,333400.0],["2011-09-12",312.97,316.44,311.14,316.18,414500.0],["2011-09-13",316.49,320.49,312.38,319.48,475400.0],["2011-09-14",320.5,326.47,317.66,324.38,449800.0],["2011-09-15",325.78,327.0,324.0,325.77,337700.0],["2011-09-16",327.7,332.93,326.69,331.25,1197800.0],["2011-09-19",329.31,333.99,329.0,331.95,730700.0],["2011-09-20",329.68,332.95,325.91,327.75,858200.0],["2011-09-21",327.29,329.0,322.59,322.79,449200.0],["2011-09-22",317.87,320.37,311.72,316.13,713200.0],["2011-09-23",316.55,322.62,316.0,321.7,399800.0],["2011-09-26",323.18,327.17,321.47,327.12,356000.0],["2011-09-27",330.1,330.1,324.37,326.0,650200.0],["2011-09-28",325.99,326.31,321.28,321.94,335700.0],["2011-09-29",337.23,337.23,313.18,317.58,529500.0],["2011-09-30",314.57,325.53,313.71,319.19,535700.0],["2011-10-03",318.42,322.02,311.87,311.88,428700.0],["2011-10-04",308.21,320.0,307.16,320.0,406100.0],["2011-10-05",320.0,320.37,311.95,317.42,382500.0],["2011-10-06",317.06,323.19,316.11,322.37,362100.0],["2011-10-07",323.33,328.68,320.42,324.02,339900.0],["2011-10-10",326.87,331.83,325.41,331.7,330300.0],["2011-10-11",331.18,332.68,325.98,327.61,296900.0],["2011-10-12",328.09,329.95,323.74,327.66,427500.0],["2011-10-13",327.14,328.76,325.0,326.56,359900.0],["2011-10-14",329.0,330.0,326.77,328.12,336400.0],["2011-10-17",325.75,331.43,325.74,327.0,334400.0],["2011-10-18",326.3,327.31,324.53,326.03,489900.0],["2011-10-19",326.03,327.41,323.73,324.99,509500.0],["2011-10-20",327.03,328.61,325.18,326.95,346600.0],["2011-10-21",331.32,331.64,327.11,327.5,384600.0],["2011-10-24",328.0,330.89,327.39,330.19,452900.0],["2011-10-25",330.09,332.92,327.4,327.93,333600.0],["2011-10-26",333.78,333.78,325.84,327.79,304200.0],["2011-10-27",333.09,333.75,329.51,330.73,456200.0],["2011-10-28",330.61,331.64,326.03,327.82,245800.0],["2011-10-31",326.01,328.51,323.59,323.59,399800.0],["2011-11-01",318.58,329.35,317.31,325.67,491200.0],["2011-11-02",327.51,327.62,323.77,324.44,389100.0],["2011-11-03",325.61,326.32,321.58,324.66,355600.0],["2011-11-04",324.67,326.24,322.31,325.0,300600.0],["2011-11-07",323.97,327.6,323.84,327.11,139800.0],["2011-11-08",326.37,334.0,326.37,333.79,300900.0],["2011-11-09",330.0,332.88,325.01,325.64,277400.0],["2011-11-10",327.61,331.21,327.0,330.71,233500.0],["2011-11-11",332.1,337.96,330.48,337.66,230200.0],["2011-11-14",337.85,341.89,335.63,336.23,202400.0],["2011-11-15",336.48,338.26,334.79,337.15,165700.0],["2011-11-16",336.04,337.4,331.24,332.04,134800.0],["2011-11-17",331.59,332.63,327.21,328.32,154900.0],["2011-11-18",329.65,331.14,327.64,329.4,137800.0],["2011-11-21",327.48,328.72,323.47,325.33,209400.0],["2011-11-22",324.41,325.05,320.29,320.82,264600.0],["2011-11-23",319.32,320.72,316.6,318.06,183900.0],["2011-11-25",316.59,322.96,315.26,322.96,151600.0],["2011-11-28",326.23,329.28,318.33,319.51,272000.0],["2011-11-29",319.14,324.46,318.75,323.43,175600.0],["2011-11-30",325.74,330.7,325.74,328.38,281900.0],["2011-12-01",329.01,336.33,329.01,335.3,249000.0],["2011-12-02",337.0,339.0,330.22,330.22,207700.0],["2011-12-05",334.54,339.44,332.01,338.97,296400.0],["2011-12-06",341.06,343.9,332.87,337.81,498500.0],["2011-12-07",337.75,338.27,333.37,333.86,391600.0],["2011-12-08",333.58,334.2,329.1,329.67,263400.0],["2011-12-09",329.7,332.3,329.22,329.82,608200.0],["2011-12-12",324.98,332.39,324.97,330.89,344600.0],["2011-12-13",332.46,334.63,324.33,326.1,243200.0],["2011-12-14",325.61,326.0,322.42,324.32,208900.0],["2011-12-15",325.32,330.04,323.7,327.32,293900.0],["2011-12-16",328.96,330.46,325.94,326.0,392000.0],["2011-12-19",325.68,327.01,323.92,324.96,253800.0],["2011-12-20",325.16,327.09,324.22,325.29,673400.0],["2011-12-21",324.94,331.69,324.94,330.0,369500.0],["2011-12-22",330.75,331.05,327.85,329.0,272900.0],["2011-12-23",330.07,331.17,327.99,330.3,211700.0],["2011-12-27",330.6,331.48,329.42,330.25,374600.0],["2011-12-28",329.69,332.0,327.39,328.22,191300.0],["2011-12-29",328.59,329.31,325.4,326.25,161000.0],["2011-12-30",324.88,329.4,324.24,324.97,225900.0],["2012-01-03",327.72,328.49,318.12,319.79,539700.0],["2012-01-04",318.23,327.91,313.11,326.96,916200.0],["2012-01-05",323.98,334.1,321.19,333.85,666500.0],["2012-01-06",333.85,339.23,331.93,338.04,571800.0],["2012-01-09",337.98,340.51,336.45,339.5,470200.0],["2012-01-10",340.8,341.27,337.75,340.14,528400.0],["2012-01-11",340.72,342.59,339.03,341.87,496500.0],["2012-01-12",341.59,343.49,339.39,342.98,337400.0],["2012-01-13",342.34,344.44,340.13,344.44,276200.0],["2012-01-17",345.0,346.0,344.0,345.0,506000.0],["2012-01-18",343.97,346.97,342.58,346.28,523400.0],["2012-01-19",347.48,347.48,344.63,346.5,671600.0],["2012-01-20",344.96,350.55,344.6,347.0,800900.0],["2012-01-23",347.47,347.8,345.43,347.01,366400.0],["2012-01-24",346.54,347.6,345.19,346.75,236600.0],["2012-01-25",346.5,348.59,345.0,348.58,262800.0],["2012-01-26",348.62,348.9,347.24,347.91,323100.0],["2012-01-27",347.7,349.0,345.03,347.58,301900.0],["2012-01-30",346.54,349.6,346.2,347.67,217600.0],["2012-01-31",349.6,351.22,346.44,347.88,234800.0],["2012-02-01",348.81,353.48,348.2,352.99,258200.0],["2012-02-02",352.6,353.25,349.14,349.17,160000.0],["2012-02-03",348.18,356.8,348.18,353.18,160500.0],["2012-02-06",352.01,352.01,350.07,350.76,162000.0],["2012-02-07",350.59,351.75,347.96,350.48,176500.0],["2012-02-08",350.62,351.93,347.2,349.15,220500.0],["2012-02-09",347.27,354.25,347.27,354.04,305600.0],["2012-02-10",353.2,354.17,352.06,354.1,355700.0],["2012-02-13",354.5,360.41,354.1,358.46,425200.0],["2012-02-14",356.22,360.11,356.22,360.11,225100.0],["2012-02-15",361.4,361.4,355.02,356.12,244600.0],["2012-02-16",357.01,359.12,353.8,357.96,451600.0],["2012-02-17",359.89,361.98,356.53,360.21,242500.0],["2012-02-21",360.2,361.32,358.23,359.66,266700.0],["2012-02-22",359.99,360.4,358.34,358.95,126900.0],["2012-02-23",359.23,360.39,358.0,358.5,219800.0],["2012-02-24",360.0,360.0,358.8,359.8,326600.0],["2012-02-27",360.5,367.59,359.8,366.09,557700.0],["2012-02-28",374.52,377.78,371.28,376.41,931800.0],["2012-02-29",374.97,375.58,372.22,374.48,363400.0],["2012-03-01",375.12,378.96,373.75,378.44,485600.0],["2012-03-02",378.0,379.48,377.42,378.45,232500.0],["2012-03-05",379.1,385.61,377.01,385.22,531400.0],["2012-03-06",384.24,385.23,380.3,385.23,405400.0],["2012-03-07",385.83,385.99,380.46,383.74,357600.0],["2012-03-08",384.88,386.0,380.41,380.5,426700.0],["2012-03-09",381.83,383.89,381.27,382.23,416500.0],["2012-03-12",382.0,382.06,380.3,380.83,312600.0],["2012-03-13",381.72,382.08,377.62,379.63,542000.0],["2012-03-14",380.23,382.17,379.6,379.92,386700.0],["2012-03-15",378.94,380.52,377.16,379.0,279300.0],["2012-03-16",376.29,379.67,376.29,378.87,512900.0],["2012-03-19",378.84,380.51,376.0,377.36,300200.0],["2012-03-20",376.55,378.66,376.11,377.8,254800.0],["2012-03-21",377.82,378.94,375.42,375.42,327700.0],["2012-03-22",375.49,379.4,375.02,378.13,273700.0],["2012-03-23",377.77,379.32,375.74,378.66,191400.0],["2012-03-26",377.64,380.33,376.74,379.0,282800.0],["2012-03-27",378.67,381.18,378.67,379.58,428500.0],["2012-03-28",379.41,380.35,375.47,376.36,350900.0],["2012-03-29",375.21,376.84,373.55,374.34,239600.0],["2012-03-30",376.1,376.1,371.8,371.8,308400.0],["2012-04-02",377.23,379.17,371.65,378.72,506900.0],["2012-04-03",384.42,385.58,381.8,381.89,914600.0],["2012-04-04",381.81,384.68,376.88,382.4,419500.0],["2012-04-05",384.75,385.09,380.11,383.8,715200.0],["2012-04-09",379.5,384.3,378.66,383.5,515400.0],["2012-04-10",382.95,383.42,375.61,375.87,585300.0],["2012-04-11",379.75,380.35,376.48,377.05,440000.0],["2012-04-12",375.91,379.34,373.84,378.73,273600.0],["2012-04-13",378.74,382.96,375.01,380.97,382100.0],["2012-04-16",380.16,383.61,378.42,380.8,298100.0],["2012-04-17",382.53,383.24,378.01,379.17,342300.0],["2012-04-18",379.21,381.6,377.59,379.5,312300.0],["2012-04-19",379.42,382.41,378.67,380.0,535500.0],["2012-04-20",382.64,382.66,380.09,381.73,481400.0],["2012-04-23",379.95,382.64,378.0,382.0,322600.0],["2012-04-24",386.23,386.25,376.72,379.36,508000.0],["2012-04-25",380.12,384.39,380.02,382.83,287800.0],["2012-04-26",380.95,395.12,380.95,393.72,833500.0],["2012-04-27",395.2,399.1,394.47,397.13,455400.0],["2012-04-30",398.85,399.1,393.73,396.16,258000.0],["2012-05-01",393.37,399.03,392.21,395.41,232800.0],["2012-05-02",396.56,397.68,393.82,396.44,151000.0],["2012-05-03",397.72,398.2,392.71,393.7,179400.0],["2012-05-04",391.06,394.28,386.35,389.43,420100.0],["2012-05-07",388.08,391.46,385.6,386.91,294000.0],["2012-05-08",385.89,387.53,380.19,383.8,335300.0],["2012-05-09",383.38,387.09,380.3,382.88,256000.0],["2012-05-10",383.9,388.22,382.1,385.73,327200.0],["2012-05-11",383.35,389.64,383.35,387.5,285000.0],["2012-05-14",385.5,386.52,377.43,377.62,366800.0],["2012-05-15",377.3,383.85,376.38,382.48,255000.0],["2012-05-16",381.76,389.89,381.76,388.87,412200.0],["2012-05-17",375.97,377.97,362.66,365.58,1870500.0],["2012-05-18",369.91,377.69,366.66,372.45,998200.0],["2012-05-21",370.0,375.71,367.01,368.55,625500.0],["2012-05-22",357.0,374.83,356.54,361.14,1354900.0],["2012-05-23",357.6,374.25,355.06,372.84,906000.0],["2012-05-24",370.01,373.89,369.0,369.4,631900.0],["2012-05-25",372.89,375.58,368.56,374.37,789500.0],["2012-05-29",381.48,381.72,373.23,381.72,479700.0],["2012-05-30",381.85,381.85,374.78,379.25,544500.0],["2012-05-31",377.99,382.68,373.5,380.26,1006500.0],["2012-06-01",380.65,380.65,373.52,373.68,571700.0],["2012-06-04",372.83,377.56,369.56,377.0,394700.0],["2012-06-05",375.58,380.48,373.93,379.18,259400.0],["2012-06-06",381.43,388.46,380.01,387.96,416000.0],["2012-06-07",388.06,391.9,383.88,383.88,429800.0],["2012-06-08",385.53,386.64,381.63,385.76,283200.0],["2012-06-11",389.59,389.59,382.22,382.31,386400.0],["2012-06-12",382.31,386.86,382.31,386.65,266400.0],["2012-06-13",385.44,389.61,382.19,382.91,323300.0],["2012-06-14",384.87,387.59,383.16,385.75,389400.0],["2012-06-15",386.9,387.01,381.3,385.3,427800.0],["2012-06-18",384.86,388.27,383.27,386.73,350500.0],["2012-06-19",385.49,388.86,385.35,387.91,478500.0],["2012-06-20",388.11,388.11,382.75,387.65,420300.0],["2012-06-21",387.58,388.0,378.27,381.64,399900.0],["2012-06-22",380.58,383.79,380.12,382.76,992800.0],["2012-06-25",381.21,382.0,374.98,375.03,291700.0],["2012-06-26",375.0,378.61,368.84,376.49,428900.0],["2012-06-27",354.99,365.99,353.38,359.0,2152700.0],["2012-06-28",356.67,359.57,353.88,358.43,646800.0],["2012-06-29",363.97,367.17,357.57,367.17,674700.0],["2012-07-02",366.22,366.65,362.81,364.22,384000.0],["2012-07-03",364.77,365.69,360.1,362.49,262600.0],["2012-07-05",357.55,368.87,357.55,366.55,329500.0],["2012-07-06",363.29,366.09,361.6,364.52,340600.0],["2012-07-09",357.28,368.03,357.28,367.23,457500.0],["2012-07-10",367.06,368.93,364.43,366.47,363100.0],["2012-07-11",365.05,370.34,362.87,368.93,546700.0],["2012-07-12",368.61,386.13,368.61,382.45,1088800.0],["2012-07-13",381.11,385.13,380.39,380.94,295100.0],["2012-07-16",378.86,387.82,378.86,380.27,319900.0],["2012-07-17",383.49,386.13,379.79,380.89,228800.0],["2012-07-18",380.01,385.72,380.01,384.24,190800.0],["2012-07-19",385.02,385.02,378.13,382.9,339200.0],["2012-07-20",381.61,381.85,377.86,377.98,249600.0],["2012-07-23",374.32,379.18,373.05,377.63,229300.0],["2012-07-24",377.32,379.89,374.15,376.34,183600.0],["2012-07-25",376.34,379.68,374.97,378.39,218000.0],["2012-07-26",380.0,380.0,367.14,373.38,507600.0],["2012-07-27",381.91,381.91,372.1,374.79,317000.0],["2012-07-30",374.53,378.07,374.16,375.79,263900.0],["2012-07-31",374.17,379.48,372.61,375.23,336600.0],["2012-08-01",377.56,379.43,362.67,362.77,369200.0],["2012-08-02",362.19,364.68,357.51,362.34,569200.0],["2012-08-03",366.26,374.89,365.0,366.3,625400.0],["2012-08-06",366.71,372.42,362.05,363.25,566300.0],["2012-08-07",364.94,369.28,360.32,367.47,619300.0],["2012-08-08",365.07,368.52,362.25,363.82,475000.0],["2012-08-09",357.29,365.15,356.99,363.12,554300.0],["2012-08-10",363.37,364.14,354.74,359.29,522700.0],["2012-08-13",358.62,359.78,353.49,355.31,495500.0],["2012-08-14",356.59,359.65,353.84,357.0,380300.0],["2012-08-15",358.0,361.07,355.75,357.86,425600.0],["2012-08-16",356.47,359.14,355.75,358.55,349300.0],["2012-08-17",357.75,364.81,357.75,363.65,418000.0],["2012-08-20",361.87,365.64,361.87,364.56,481100.0],["2012-08-21",366.76,367.95,363.66,364.18,301000.0],["2012-08-22",364.18,366.35,362.5,365.5,204600.0],["2012-08-23",364.45,365.92,361.68,363.26,195400.0],["2012-08-24",362.65,365.8,362.15,365.08,170800.0],["2012-08-27",366.16,370.2,363.3,366.45,236800.0],["2012-08-28",365.43,368.47,363.67,364.72,216200.0],["2012-08-29",365.13,366.18,361.55,363.0,424600.0],["2012-08-30",362.25,364.21,358.15,359.87,347600.0],["2012-08-31",363.03,363.53,359.37,361.64,447800.0],["2012-09-04",357.73,362.08,356.22,358.28,333700.0],["2012-09-05",359.13,363.45,358.68,363.07,419500.0],["2012-09-06",364.96,370.41,363.32,368.72,412200.0],["2012-09-07",367.84,369.77,365.89,369.72,254400.0],["2012-09-10",368.14,371.0,362.95,366.28,484000.0],["2012-09-11",364.0,371.41,364.0,369.9,432100.0],["2012-09-12",370.99,373.71,367.94,373.16,360300.0],["2012-09-13",371.77,373.67,367.5,369.96,500800.0],["2012-09-14",369.85,370.0,351.27,351.99,1413000.0],["2012-09-17",352.25,359.54,351.57,357.38,724400.0],["2012-09-18",355.61,358.75,353.38,357.84,709800.0],["2012-09-19",355.0,375.43,353.0,369.84,2193700.0],["2012-09-20",376.67,376.67,364.67,371.63,1391500.0],["2012-09-21",370.85,374.99,370.85,371.8,2279500.0],["2012-09-24",369.38,371.78,368.0,369.3,833000.0],["2012-09-25",369.31,371.91,367.33,368.54,626500.0],["2012-09-26",367.54,375.87,366.8,372.89,883200.0],["2012-09-27",374.9,378.52,370.08,371.47,610200.0],["2012-09-28",370.28,371.39,368.55,369.67,458500.0],["2012-10-01",362.34,372.98,362.34,369.07,427600.0],["2012-10-02",371.4,371.4,368.73,369.91,465500.0],["2012-10-03",371.27,373.2,370.23,372.14,544900.0],["2012-10-04",369.5,377.89,369.5,376.79,564100.0],["2012-10-05",378.75,382.1,377.16,381.29,604800.0],["2012-10-08",380.82,382.51,379.88,381.42,264400.0],["2012-10-09",381.17,381.79,379.7,379.89,468700.0],["2012-10-10",378.6,380.0,376.19,377.35,438200.0],["2012-10-11",380.46,380.46,374.35,374.35,427000.0],["2012-10-12",376.02,378.34,371.55,373.05,393200.0],["2012-10-15",375.02,375.47,371.69,374.72,480900.0],["2012-10-16",369.31,373.98,368.13,370.69,495600.0],["2012-10-17",372.1,372.42,369.34,369.47,463200.0],["2012-10-18",366.35,373.33,365.26,370.39,721500.0],["2012-10-19",367.26,372.1,367.2,369.0,403100.0],["2012-10-22",360.92,366.61,360.0,365.8,808700.0],["2012-10-23",358.31,366.96,358.31,366.74,620700.0],["2012-10-24",371.95,371.95,363.02,364.36,438400.0],["2012-10-25",367.43,370.05,363.73,367.78,387400.0],["2012-10-26",367.63,371.34,365.94,370.75,259700.0],["2012-10-31",371.75,379.33,366.53,375.0,370200.0],["2012-11-01",376.0,386.8,372.26,380.34,673100.0],["2012-11-02",382.41,386.17,380.25,382.91,621000.0],["2012-11-05",383.33,384.87,381.27,383.23,204700.0],["2012-11-06",384.15,385.73,381.36,385.26,356700.0],["2012-11-07",380.48,386.25,380.48,384.37,403400.0],["2012-11-08",383.75,385.44,378.45,378.97,338100.0],["2012-11-09",378.39,380.95,374.89,376.89,314700.0],["2012-11-12",376.59,380.08,374.14,374.38,254200.0],["2012-11-13",373.01,377.91,373.01,373.55,249800.0],["2012-11-14",375.07,376.66,368.68,369.75,282400.0],["2012-11-15",369.87,373.82,367.88,372.78,290600.0],["2012-11-16",372.75,381.01,370.53,380.5,725900.0],["2012-11-19",381.57,385.01,380.52,382.3,213900.0],["2012-11-20",382.2,383.5,377.97,381.13,330800.0],["2012-11-21",381.57,383.75,379.9,381.87,297800.0],["2012-11-23",383.38,383.99,381.0,383.12,104200.0],["2012-11-26",383.62,383.99,380.12,382.93,323500.0],["2012-11-27",390.11,390.11,378.44,382.38,336500.0],["2012-11-28",381.8,383.86,379.95,383.86,486000.0],["2012-11-29",381.84,382.7,377.74,379.78,485900.0],["2012-11-30",379.7,384.02,377.79,383.77,428600.0],["2012-12-03",384.0,384.1,377.13,378.01,491200.0],["2012-12-04",373.01,384.25,361.75,366.8,1007700.0],["2012-12-05",366.09,368.99,356.03,360.27,979600.0],["2012-12-06",355.92,367.17,355.38,364.07,668400.0],["2012-12-07",367.01,367.01,357.71,359.16,575000.0],["2012-12-10",359.15,359.15,354.45,355.15,456800.0],["2012-12-11",356.56,362.22,354.76,355.5,790600.0],["2012-12-12",357.43,359.07,355.0,357.56,931000.0],["2012-12-13",358.27,363.17,357.6,359.32,547400.0],["2012-12-14",358.14,361.55,355.01,357.68,491400.0],["2012-12-17",358.39,363.4,357.38,363.4,615600.0],["2012-12-18",363.2,364.45,359.16,360.07,546900.0],["2012-12-19",360.0,362.25,358.13,359.48,418300.0],["2012-12-20",359.43,360.74,355.23,356.02,552800.0],["2012-12-21",353.0,359.57,351.48,358.28,694900.0],["2012-12-24",363.44,363.44,354.41,355.2,182600.0],["2012-12-26",355.24,355.28,346.93,351.09,447900.0],["2012-12-27",351.25,354.09,345.3,353.1,437900.0],["2012-12-28",352.02,352.61,345.88,348.57,446800.0],["2012-12-31",347.79,354.76,346.98,354.43,265300.0],["2013-01-02",357.0,358.13,354.96,356.88,440800.0],["2013-01-03",355.43,357.91,353.75,356.14,299300.0],["2013-01-04",357.28,361.1,357.12,360.85,351500.0],["2013-01-07",360.97,360.97,354.68,356.17,345300.0],["2013-01-08",345.47,350.88,342.84,348.25,877500.0],["2013-01-09",348.61,352.51,347.06,349.6,452300.0],["2013-01-10",349.85,352.16,344.33,346.5,729300.0],["2013-01-11",346.94,347.84,341.98,346.23,470600.0],["2013-01-14",346.71,347.78,343.27,344.99,278300.0],["2013-01-15",343.98,352.79,342.27,350.9,567100.0],["2013-01-16",350.64,350.99,346.37,349.33,261500.0],["2013-01-17",350.0,351.18,347.28,348.63,206600.0],["2013-01-18",347.81,350.49,345.04,349.6,317500.0],["2013-01-22",347.2,354.7,347.2,353.37,402600.0],["2013-01-23",352.84,357.18,351.03,356.53,425100.0],["2013-01-24",357.41,359.98,355.0,357.57,563100.0],["2013-01-25",357.89,367.1,357.16,365.36,566400.0],["2013-01-28",366.19,373.45,363.34,369.52,634900.0],["2013-01-29",367.0,368.83,361.95,361.95,502200.0],["2013-01-30",361.98,364.86,361.24,364.85,295700.0],["2013-01-31",364.67,369.7,363.2,369.7,465900.0],["2013-02-01",370.57,376.16,368.74,374.88,667100.0],["2013-02-04",373.49,373.99,365.51,367.05,401700.0],["2013-02-05",369.92,371.03,367.38,368.77,266300.0],["2013-02-06",367.47,370.16,366.22,369.0,303600.0],["2013-02-07",377.5,383.1,374.46,379.85,1112100.0],["2013-02-08",380.32,386.4,379.58,385.89,790900.0],["2013-02-11",384.63,387.38,384.23,385.23,523500.0],["2013-02-12",385.35,386.94,380.79,382.09,550300.0],["2013-02-13",382.14,384.01,377.88,379.73,538000.0],["2013-02-14",378.5,380.5,372.94,373.61,742400.0],["2013-02-15",375.0,375.56,369.47,373.7,646500.0],["2013-02-19",374.45,375.39,370.64,375.21,608400.0],["2013-02-20",375.58,380.57,374.2,379.96,577400.0],["2013-02-21",378.59,383.64,376.42,377.56,432800.0],["2013-02-22",377.83,385.98,377.83,385.2,512000.0],["2013-02-25",384.63,386.64,378.54,378.54,629500.0],["2013-02-26",377.26,381.62,369.79,376.15,986300.0],["2013-02-27",378.08,379.88,374.33,376.79,352200.0],["2013-02-28",376.01,380.16,375.11,380.15,459600.0],["2013-03-01",379.13,379.5,376.7,378.14,228700.0],["2013-03-04",378.02,381.49,377.47,380.66,316800.0],["2013-03-05",382.0,382.99,380.82,382.32,215000.0],["2013-03-06",382.31,383.0,375.42,376.55,428500.0],["2013-03-07",377.48,381.6,375.29,381.52,397900.0],["2013-03-08",381.9,385.6,379.32,385.25,350500.0],["2013-03-11",385.28,388.47,383.74,388.33,375000.0],["2013-03-12",388.75,390.49,386.97,388.87,392000.0],["2013-03-13",388.25,392.59,387.6,392.04,383300.0],["2013-03-14",391.69,392.6,389.19,389.65,318100.0],["2013-03-15",388.33,392.75,386.56,391.89,404600.0],["2013-03-18",390.02,392.29,388.91,391.47,175600.0],["2013-03-19",392.39,392.66,387.78,390.41,219500.0],["2013-03-20",392.08,397.1,390.79,396.0,294100.0],["2013-03-21",394.38,395.65,391.35,393.26,173200.0],["2013-03-22",394.18,396.11,392.26,395.72,175800.0],["2013-03-25",396.19,396.19,391.46,393.33,263900.0],["2013-03-26",394.48,394.48,388.63,394.04,345000.0],["2013-03-27",392.58,394.64,389.59,393.94,189200.0],["2013-03-28",393.24,396.79,391.05,396.77,537600.0],["2013-04-01",396.01,397.8,392.76,393.19,157700.0],["2013-04-02",394.26,402.08,394.26,400.99,368200.0],["2013-04-03",401.3,401.3,393.61,393.98,513700.0],["2013-04-04",395.11,402.09,394.0,401.83,211800.0],["2013-04-05",397.82,399.45,394.59,397.2,246700.0],["2013-04-08",397.0,399.53,392.74,395.36,220100.0],["2013-04-09",392.0,392.99,382.98,384.03,577800.0],["2013-04-10",385.3,394.09,385.3,389.98,356700.0],["2013-04-11",390.45,396.89,388.05,392.83,182700.0],["2013-04-12",390.24,395.13,390.24,393.57,173300.0],["2013-04-15",391.74,393.74,384.64,384.87,328700.0],["2013-04-16",386.0,387.48,379.79,384.59,387100.0],["2013-04-17",382.29,384.08,378.65,381.93,322800.0],["2013-04-18",383.1,383.65,375.94,379.01,438800.0],["2013-04-19",379.49,382.05,375.12,378.43,325100.0],["2013-04-22",379.85,380.68,375.57,378.76,326900.0],["2013-04-23",379.82,384.57,378.85,383.62,300100.0],["2013-04-24",384.65,386.0,381.84,383.95,211300.0],["2013-04-25",393.0,402.1,390.0,398.26,422000.0],["2013-04-26",398.81,408.5,398.14,406.73,363000.0],["2013-04-29",406.56,408.5,402.3,403.87,183200.0],["2013-04-30",404.05,409.25,400.74,409.09,289900.0],["2013-05-01",409.19,413.28,408.27,410.28,199400.0],["2013-05-02",409.29,410.86,405.26,407.58,210600.0],["2013-05-03",409.55,413.0,407.29,411.11,167000.0],["2013-05-06",410.93,413.5,410.03,413.49,189500.0],["2013-05-07",413.44,419.01,411.5,418.95,170900.0],["2013-05-08",418.01,419.82,416.6,419.27,189300.0],["2013-05-09",418.99,419.8,414.29,415.33,121300.0],["2013-05-10",416.62,423.46,416.59,420.95,313800.0],["2013-05-13",408.21,416.39,408.0,415.76,335700.0],["2013-05-14",418.07,419.64,416.13,417.56,235300.0],["2013-05-15",417.81,419.57,416.7,418.28,191300.0],["2013-05-16",416.97,418.23,412.72,413.5,184100.0],["2013-05-17",413.94,415.59,410.14,411.29,247000.0],["2013-05-20",410.37,414.0,401.93,409.05,327200.0],["2013-05-21",413.16,435.36,413.16,427.84,740600.0],["2013-05-22",426.76,426.76,416.72,417.72,339300.0],["2013-05-23",417.08,420.36,415.01,418.9,330200.0],["2013-05-24",416.0,418.66,413.47,415.81,135000.0],["2013-05-28",418.74,420.55,415.4,418.95,137900.0],["2013-05-29",416.11,418.3,412.17,416.75,130900.0],["2013-05-30",416.95,421.79,416.95,417.94,177700.0],["2013-05-31",417.01,419.23,408.65,408.83,388500.0],["2013-06-03",408.35,412.12,407.2,411.21,220200.0],["2013-06-04",411.02,414.58,406.11,407.8,198400.0],["2013-06-05",408.31,410.66,404.87,405.31,178600.0],["2013-06-06",406.11,415.56,406.11,415.39,193500.0],["2013-06-07",417.77,419.33,413.42,416.68,171800.0],["2013-06-10",417.82,418.79,414.04,418.75,170300.0],["2013-06-11",417.5,417.75,414.19,415.0,232700.0],["2013-06-12",416.61,417.2,415.2,416.0,256000.0],["2013-06-13",416.87,419.91,415.07,419.5,238200.0],["2013-06-14",419.46,424.99,418.72,423.34,210700.0],["2013-06-17",429.81,429.81,420.48,424.83,350400.0],["2013-06-18",424.93,425.33,420.78,425.33,144900.0],["2013-06-19",424.88,426.64,420.34,420.75,137900.0],["2013-06-20",417.63,421.16,412.29,412.65,304100.0],["2013-06-21",415.28,415.28,408.6,411.98,365500.0],["2013-06-24",408.18,419.28,405.71,414.99,243800.0],["2013-06-25",417.56,422.93,417.17,421.48,234300.0],["2013-06-26",420.75,421.29,412.84,413.99,481500.0],["2013-06-27",415.65,424.41,415.65,422.87,221500.0],["2013-06-28",423.54,427.67,418.37,423.69,365400.0],["2013-07-01",424.44,428.84,423.32,425.27,125100.0],["2013-07-02",424.45,427.59,422.08,424.2,211100.0],["2013-07-03",421.75,426.96,421.48,423.88,103000.0],["2013-07-05",427.15,430.15,422.71,428.52,123400.0],["2013-07-08",429.09,437.23,429.09,434.91,283400.0],["2013-07-09",436.52,437.21,431.43,434.56,217000.0],["2013-07-10",433.83,433.98,428.88,433.48,128700.0],["2013-07-11",436.84,441.18,435.95,441.0,294500.0],["2013-07-12",441.5,441.5,436.42,439.3,101700.0],["2013-07-15",438.68,439.92,434.4,438.0,138800.0],["2013-07-16",437.53,440.02,430.91,433.71,187800.0],["2013-07-17",435.49,437.56,429.26,430.0,220000.0],["2013-07-18",431.61,436.69,429.58,435.32,260200.0],["2013-07-19",436.83,441.2,434.11,435.97,160000.0],["2013-07-22",435.6,439.54,432.01,437.72,111700.0],["2013-07-23",438.27,439.99,435.71,438.45,131900.0],["2013-07-24",438.42,440.0,434.29,436.35,170100.0],["2013-07-25",439.1,440.5,434.27,438.02,318000.0],["2013-07-26",437.11,440.75,435.05,439.66,193000.0],["2013-07-29",437.59,441.48,435.28,440.73,126000.0],["2013-07-30",441.5,446.43,438.88,444.69,196200.0],["2013-07-31",444.04,452.19,443.25,448.58,364200.0],["2013-08-01",447.58,452.15,445.95,447.99,289100.0],["2013-08-02",447.8,450.03,446.01,448.04,292600.0],["2013-08-05",446.99,449.29,446.01,448.25,178900.0],["2013-08-06",447.15,449.22,439.34,445.01,265700.0],["2013-08-07",435.18,437.83,432.08,435.04,329000.0],["2013-08-08",436.23,437.11,424.43,429.02,407600.0],["2013-08-09",428.94,432.04,424.77,429.59,229600.0],["2013-08-12",428.22,429.87,424.45,425.6,306300.0],["2013-08-13",426.41,436.0,425.4,433.8,295200.0],["2013-08-14",432.23,436.31,428.05,428.55,252500.0],["2013-08-15",427.01,427.99,419.3,420.06,207300.0],["2013-08-16",420.0,421.82,416.27,416.52,304400.0],["2013-08-19",417.22,424.75,415.53,420.4,240500.0],["2013-08-20",420.76,426.88,419.59,424.83,229700.0],["2013-08-21",422.83,423.75,419.41,419.96,181300.0],["2013-08-22",420.47,423.94,419.18,421.11,111700.0],["2013-08-23",423.34,423.5,418.8,422.35,131300.0],["2013-08-26",422.77,424.21,417.02,421.42,200600.0],["2013-08-27",418.79,420.44,418.04,419.12,231700.0],["2013-08-28",418.19,421.85,416.05,420.02,148700.0],["2013-08-29",418.01,422.93,417.84,421.52,106400.0],["2013-08-30",419.45,420.82,416.05,419.94,223600.0],["2013-09-03",421.45,423.89,419.0,419.76,161400.0],["2013-09-04",419.97,424.16,419.01,422.81,138700.0],["2013-09-05",423.38,423.42,418.0,420.1,182100.0],["2013-09-06",420.36,424.27,416.0,417.53,111300.0],["2013-09-09",417.99,421.9,416.44,416.5,157800.0],["2013-09-10",417.54,423.36,415.18,419.92,186100.0],["2013-09-11",421.21,425.18,419.22,420.83,212400.0],["2013-09-12",420.6,422.21,415.6,417.06,155500.0],["2013-09-13",417.99,418.08,413.58,415.7,273100.0],["2013-09-16",418.12,420.97,411.27,411.89,483400.0],["2013-09-17",411.29,418.51,409.36,418.51,408300.0],["2013-09-18",419.66,423.5,416.79,420.62,370500.0],["2013-09-19",421.99,423.42,417.9,422.79,250400.0],["2013-09-20",422.98,423.5,412.0,420.0,750900.0],["2013-09-23",418.92,421.7,415.89,417.81,207100.0],["2013-09-24",416.64,418.64,408.9,414.31,530000.0],["2013-09-25",416.56,428.05,410.0,425.07,825100.0],["2013-09-26",424.88,425.99,420.1,421.68,399100.0],["2013-09-27",419.9,423.34,417.91,422.57,325500.0],["2013-09-30",418.89,424.41,417.42,422.73,306600.0],["2013-10-01",421.86,426.07,421.77,425.11,251900.0],["2013-10-02",423.0,425.63,419.76,423.0,193500.0],["2013-10-03",422.38,426.31,417.96,418.26,333700.0],["2013-10-04",419.28,423.86,417.01,421.89,226800.0],["2013-10-07",419.14,423.39,417.9,419.83,181500.0],["2013-10-08",420.77,421.56,414.02,415.71,304700.0],["2013-10-09",415.75,417.62,413.32,415.27,267800.0],["2013-10-10",419.3,421.19,417.42,420.77,233200.0],["2013-10-11",420.45,425.46,418.96,424.61,174400.0],["2013-10-14",422.32,427.42,421.78,426.04,149900.0],["2013-10-15",425.0,427.39,419.4,420.23,308000.0],["2013-10-16",426.23,432.0,422.51,424.63,394300.0],["2013-10-17",422.57,429.72,421.62,429.13,238600.0],["2013-10-18",431.07,433.42,427.0,432.11,308600.0],["2013-10-21",431.02,435.2,430.21,434.73,250100.0],["2013-10-22",436.01,437.45,434.2,435.6,188000.0],["2013-10-23",437.49,437.5,430.47,432.59,190400.0],["2013-10-24",424.45,432.28,422.12,427.18,354700.0],["2013-10-25",427.64,429.47,424.98,429.47,298600.0],["2013-10-28",430.68,432.74,428.49,429.84,209100.0],["2013-10-29",431.06,432.8,428.13,429.83,226000.0],["2013-10-30",431.3,434.24,428.92,429.94,214600.0],["2013-10-31",430.86,435.05,428.63,434.69,238900.0],["2013-11-01",436.01,437.94,430.0,434.83,156000.0],["2013-11-04",434.96,439.64,433.57,436.51,180900.0],["2013-11-05",438.19,442.98,432.55,442.06,245500.0],["2013-11-06",444.31,447.8,441.11,447.42,234600.0],["2013-11-07",447.0,448.3,443.23,443.49,253200.0],["2013-11-08",443.58,449.12,440.24,448.55,243700.0],["2013-11-11",443.61,449.8,440.5,447.79,169100.0],["2013-11-12",448.13,451.55,444.87,451.55,275200.0],["2013-11-13",450.57,456.94,450.57,456.88,172700.0],["2013-11-14",457.5,458.96,455.95,458.34,167600.0],["2013-11-15",455.93,465.7,455.93,464.08,201800.0],["2013-11-18",465.0,465.14,458.46,459.56,200900.0],["2013-11-19",458.55,465.5,457.43,463.84,191100.0],["2013-11-20",464.56,467.87,459.95,461.3,110300.0],["2013-11-21",463.71,469.61,460.71,469.34,139900.0],["2013-11-22",467.45,469.42,466.42,467.69,197600.0],["2013-11-25",466.77,470.47,465.01,465.7,146600.0],["2013-11-26",461.2,463.36,457.0,457.28,378500.0],["2013-11-27",458.86,462.33,456.88,458.8,256100.0],["2013-11-29",459.11,463.71,458.28,461.6,163300.0],["2013-12-02",460.52,463.53,459.0,459.62,172800.0],["2013-12-03",457.61,461.64,455.41,460.51,197100.0],["2013-12-04",460.21,462.8,454.88,456.02,232900.0],["2013-12-05",459.99,463.19,457.36,460.0,226200.0],["2013-12-06",462.63,464.1,458.87,459.6,228200.0],["2013-12-09",456.88,462.73,456.03,457.34,567100.0],["2013-12-10",467.47,484.16,461.61,471.86,965300.0],["2013-12-11",470.86,473.68,466.24,467.79,448100.0],["2013-12-12",466.38,469.41,463.5,465.9,266200.0],["2013-12-13",466.29,470.77,463.85,465.18,217200.0],["2013-12-16",466.27,469.07,463.7,464.0,280500.0],["2013-12-17",463.77,467.34,461.14,461.76,274300.0],["2013-12-18",464.75,471.2,461.6,470.56,319300.0],["2013-12-19",471.24,473.33,467.4,470.84,287300.0],["2013-12-20",472.39,473.93,470.95,473.19,446900.0],["2013-12-23",465.34,474.99,465.34,472.32,269000.0],["2013-12-24",479.95,479.95,471.36,475.57,86900.0],["2013-12-26",479.95,479.95,474.46,476.85,125000.0],["2013-12-27",475.38,479.0,474.08,476.83,180600.0],["2013-12-30",476.83,479.66,474.53,479.33,195100.0],["2013-12-31",483.74,483.74,475.82,477.94,174800.0],["2014-01-02",477.67,479.7,472.51,474.11,151800.0],["2014-01-03",474.28,478.58,472.78,475.5,193500.0],["2014-01-06",478.51,483.3,476.81,478.77,357100.0],["2014-01-07",479.22,486.4,478.52,483.59,417300.0],["2014-01-08",483.59,489.07,481.94,489.07,312100.0],["2014-01-09",489.26,493.22,486.87,492.45,354300.0],["2014-01-10",492.99,493.11,488.82,490.0,393100.0],["2014-01-13",490.19,495.0,485.53,486.38,419300.0],["2014-01-14",498.24,498.24,487.3,495.78,350800.0],["2014-01-15",497.0,498.38,492.3,495.08,194000.0],["2014-01-16",495.03,497.25,491.05,495.47,222300.0],["2014-01-17",500.0,505.86,496.47,505.86,486800.0],["2014-01-21",498.86,507.72,498.86,502.24,390200.0],["2014-01-22",503.0,506.1,501.34,503.38,392300.0],["2014-01-23",503.26,504.17,497.44,499.29,182400.0],["2014-01-24",499.0,506.46,498.2,499.25,447000.0],["2014-01-27",508.99,508.99,496.72,503.6,521600.0],["2014-01-28",503.8,507.79,499.45,501.03,332000.0],["2014-01-29",498.95,501.42,492.32,492.94,307700.0],["2014-01-30",492.86,500.48,492.86,498.92,317100.0],["2014-01-31",494.72,497.89,494.11,495.06,347100.0],["2014-02-03",496.94,498.04,481.74,483.06,402000.0],["2014-02-04",484.39,488.07,481.3,486.19,376000.0],["2014-02-05",482.02,488.26,481.53,487.32,234500.0],["2014-02-06",493.01,518.81,493.01,517.16,606800.0],["2014-02-07",517.41,537.47,517.17,534.4,713600.0],["2014-02-10",531.45,534.61,523.13,526.43,548300.0],["2014-02-11",530.5,539.2,526.12,536.12,303200.0],["2014-02-12",561.62,561.62,536.33,542.07,390800.0],["2014-02-13",540.0,544.0,536.0,540.8,325600.0],["2014-02-14",544.38,544.38,537.54,539.08,342900.0],["2014-02-18",540.88,544.58,538.55,542.0,370000.0],["2014-02-19",539.51,543.83,535.75,536.34,259600.0],["2014-02-20",538.22,539.5,535.16,538.59,280700.0],["2014-02-21",534.06,540.75,533.42,538.96,365400.0],["2014-02-24",544.9,544.9,540.06,542.21,220800.0],["2014-02-25",549.85,549.85,538.16,539.3,263500.0],["2014-02-26",540.04,545.43,532.4,535.04,409900.0],["2014-02-27",534.78,538.92,531.07,538.46,260100.0],["2014-02-28",537.8,541.74,534.68,538.44,350000.0],["2014-03-03",536.54,543.68,536.0,541.23,383200.0],["2014-03-04",546.97,546.97,525.01,538.56,720400.0],["2014-03-05",539.71,546.77,539.04,543.84,606300.0],["2014-03-06",545.0,546.03,540.6,541.5,390200.0],["2014-03-07",544.6,544.6,538.85,541.99,348600.0],["2014-03-10",541.96,544.13,539.52,541.63,233000.0],["2014-03-11",540.64,545.65,538.42,539.98,267400.0],["2014-03-12",539.64,541.39,536.46,540.91,210300.0],["2014-03-13",543.19,544.7,528.38,528.74,391600.0],["2014-03-14",529.41,535.63,526.6,533.25,319300.0],["2014-03-17",536.86,540.54,534.8,539.45,174900.0],["2014-03-18",538.62,541.89,536.61,538.35,210900.0],["2014-03-19",537.06,539.12,529.66,533.36,237200.0],["2014-03-20",532.52,534.75,528.0,533.0,234700.0],["2014-03-21",540.0,540.99,533.99,536.86,256300.0],["2014-03-24",536.58,539.47,527.51,530.39,158800.0],["2014-03-25",534.39,537.0,527.01,528.9,289800.0],["2014-03-26",528.8,530.93,522.21,522.75,213900.0],["2014-03-27",522.31,527.16,519.6,525.71,199500.0],["2014-03-28",528.64,529.69,525.35,527.44,296100.0],["2014-03-31",528.43,538.05,524.51,537.1,425000.0],["2014-04-01",539.95,541.0,534.91,536.54,306500.0],["2014-04-02",535.5,537.93,533.1,535.47,232700.0],["2014-04-03",534.96,538.69,533.01,535.61,182400.0],["2014-04-04",535.0,536.38,523.84,526.12,283700.0],["2014-04-07",523.31,527.59,517.06,519.0,317500.0],["2014-04-08",517.34,525.52,513.41,525.48,310000.0],["2014-04-09",528.96,531.04,522.62,527.46,221900.0],["2014-04-10",528.2,528.94,513.5,514.59,287500.0],["2014-04-11",511.0,517.41,510.25,511.28,352500.0],["2014-04-14",513.44,518.0,510.19,515.28,299600.0],["2014-04-15",516.34,521.51,510.33,519.7,287600.0],["2014-04-16",522.0,523.17,517.8,522.14,190100.0],["2014-04-17",519.93,523.64,515.47,516.16,205800.0],["2014-04-21",514.69,520.54,514.01,519.4,132100.0],["2014-04-22",521.28,523.57,518.11,521.55,249300.0],["2014-04-23",522.81,527.74,521.67,526.25,211500.0],["2014-04-24",525.0,527.08,521.25,525.88,193500.0],["2014-04-25",525.12,525.58,520.98,522.32,201000.0],["2014-04-28",525.08,534.0,520.83,531.45,297000.0],["2014-04-29",533.04,534.99,529.04,529.62,151100.0],["2014-04-30",534.84,534.84,528.72,533.89,284200.0],["2014-05-01",529.12,534.43,525.21,526.79,200700.0],["2014-05-02",527.82,534.58,526.77,529.54,150200.0],["2014-05-05",529.25,531.04,525.03,530.06,131600.0],["2014-05-06",534.95,534.95,522.35,526.73,157300.0],["2014-05-07",527.0,528.88,521.98,524.6,143300.0],["2014-05-08",523.84,532.68,522.0,530.86,214400.0],["2014-05-09",529.0,536.09,526.69,535.92,157000.0],["2014-05-12",538.79,544.88,537.21,543.38,194200.0],["2014-05-13",543.78,546.7,532.22,533.11,244800.0],["2014-05-14",532.63,532.99,526.87,529.4,219800.0],["2014-05-15",530.37,530.37,516.79,524.28,232000.0],["2014-05-16",519.0,530.6,519.0,527.02,341600.0],["2014-05-19",525.33,533.23,525.33,532.76,153400.0],["2014-05-20",531.25,532.24,526.39,528.74,147500.0],["2014-05-21",534.84,535.53,528.0,534.87,157800.0],["2014-05-22",534.92,544.5,534.92,541.66,296300.0],["2014-05-23",543.73,544.47,538.9,540.9,257600.0],["2014-05-27",541.0,546.7,520.25,520.25,519500.0],["2014-05-28",522.06,534.38,522.06,533.34,367000.0],["2014-05-29",533.66,535.0,525.08,527.47,228700.0],["2014-05-30",527.12,533.3,525.47,532.5,246200.0],["2014-06-02",532.5,532.99,529.34,531.43,191400.0],["2014-06-03",527.4,532.02,526.37,528.11,218000.0],["2014-06-04",530.1,541.44,526.06,541.15,258700.0],["2014-06-05",541.09,541.09,536.5,537.94,213900.0],["2014-06-06",540.1,541.58,536.83,540.78,136600.0],["2014-06-09",538.42,540.37,532.51,532.57,233700.0],["2014-06-10",532.73,533.72,530.57,532.48,108700.0],["2014-06-11",531.68,532.88,526.4,529.1,269900.0],["2014-06-12",529.37,529.37,520.81,524.37,248000.0],["2014-06-13",523.15,525.24,520.25,523.1,192500.0],["2014-06-16",523.49,525.89,520.93,524.81,140200.0],["2014-06-17",523.31,525.4,521.0,524.34,104700.0],["2014-06-18",525.32,527.25,521.38,526.98,189300.0],["2014-06-19",529.21,530.0,526.71,527.99,135500.0],["2014-06-20",531.11,533.06,526.8,530.79,348800.0],["2014-06-23",531.0,534.05,529.02,532.94,195300.0],["2014-06-24",530.43,533.7,529.05,530.67,157300.0],["2014-06-25",528.76,532.3,526.52,532.0,137200.0],["2014-06-26",530.0,532.65,526.75,532.4,120300.0],["2014-06-27",530.57,535.51,528.91,535.32,167700.0],["2014-06-30",533.0,536.45,532.26,536.24,195300.0],["2014-07-01",537.0,538.25,534.53,536.82,159200.0],["2014-07-02",534.84,537.79,532.85,535.31,191900.0],["2014-07-03",537.43,540.4,536.11,539.46,139200.0],["2014-07-07",539.4,540.49,536.14,538.24,185600.0],["2014-07-08",535.51,537.84,534.32,535.11,205700.0],["2014-07-09",535.15,539.61,534.47,538.66,168400.0],["2014-07-10",535.27,538.35,532.0,534.02,132400.0],["2014-07-11",534.02,534.57,528.5,533.45,109600.0],["2014-07-14",536.71,536.71,533.04,533.66,105200.0],["2014-07-15",531.98,534.32,528.4,533.51,251800.0],["2014-07-16",535.87,535.87,529.2,531.82,236500.0],["2014-07-17",528.0,531.27,523.51,524.69,149000.0],["2014-07-18",521.2,523.09,517.23,520.56,345600.0],["2014-07-21",520.56,521.99,513.17,515.17,220600.0],["2014-07-22",514.96,515.27,505.32,511.92,332500.0],["2014-07-23",510.22,512.34,506.46,507.72,263800.0],["2014-07-24",511.64,516.76,510.54,514.82,242000.0],["2014-07-25",518.91,518.91,513.31,514.57,149100.0],["2014-07-28",513.77,517.42,512.81,513.22,133900.0],["2014-07-29",512.28,514.81,509.95,510.04,170700.0],["2014-07-30",510.31,523.25,510.31,521.84,261900.0],["2014-07-31",523.8,523.8,516.79,517.03,284700.0],["2014-08-01",515.07,520.23,512.04,514.41,177800.0],["2014-08-04",514.38,521.76,514.1,519.49,115300.0],["2014-08-05",516.4,524.0,515.18,518.07,173700.0],["2014-08-06",516.35,522.96,515.53,519.6,133200.0],["2014-08-07",520.3,521.77,515.99,517.26,203000.0],["2014-08-08",519.78,526.31,516.47,525.99,162000.0],["2014-08-11",528.67,528.67,524.99,525.47,86700.0],["2014-08-12",523.92,526.79,520.02,524.58,116300.0],["2014-08-13",526.39,526.39,520.17,524.03,140500.0],["2014-08-14",526.34,533.07,524.43,530.67,163100.0],["2014-08-15",533.85,535.8,527.02,529.03,148700.0],["2014-08-18",531.0,534.16,529.55,533.9,126500.0],["2014-08-19",534.23,539.24,533.26,536.84,115800.0],["2014-08-20",536.83,538.7,531.46,537.96,177600.0],["2014-08-21",538.06,541.07,536.26,537.78,145100.0],["2014-08-22",538.42,539.39,536.45,537.46,161600.0],["2014-08-25",539.0,543.63,537.47,540.93,85400.0],["2014-08-26",542.0,542.0,535.0,535.95,169000.0],["2014-08-27",537.83,539.5,535.02,538.48,158800.0],["2014-08-28",535.09,540.0,533.59,538.77,102500.0],["2014-08-29",540.41,540.41,537.33,538.84,130500.0],["2014-09-02",534.67,541.8,534.67,536.56,212500.0],["2014-09-03",538.11,539.86,534.97,537.13,106800.0],["2014-09-04",537.21,538.39,534.67,534.97,144000.0],["2014-09-05",535.91,539.15,534.56,538.04,154100.0],["2014-09-08",535.83,538.57,533.26,536.0,105200.0],["2014-09-09",533.96,534.23,527.59,528.13,200100.0],["2014-09-10",528.04,531.86,526.39,527.36,217700.0],["2014-09-11",526.12,531.76,525.84,530.33,166000.0],["2014-09-12",529.84,530.95,526.38,530.0,153600.0],["2014-09-15",530.25,532.16,529.95,530.57,123700.0],["2014-09-16",528.25,543.06,528.25,540.85,206600.0],["2014-09-17",540.63,542.16,536.13,536.72,170500.0],["2014-09-18",536.32,536.32,529.46,532.31,286000.0],["2014-09-19",536.03,536.03,525.7,526.44,440400.0],["2014-09-22",515.01,519.99,500.21,505.38,897300.0],["2014-09-23",501.56,513.04,501.22,507.79,467400.0],["2014-09-24",509.37,509.37,503.6,508.63,344700.0],["2014-09-25",505.64,509.37,504.5,504.62,225300.0],["2014-09-26",503.26,509.12,503.26,508.38,265200.0],["2014-09-29",506.07,509.9,504.37,507.84,230800.0],["2014-09-30",507.59,512.5,503.9,509.66,406800.0],["2014-10-01",509.66,513.43,507.14,508.01,292100.0],["2014-10-02",509.27,516.23,506.3,513.3,277800.0],["2014-10-03",514.62,520.51,511.98,518.11,269800.0],["2014-10-06",518.62,519.75,512.05,512.94,185200.0],["2014-10-07",509.86,515.0,506.31,511.72,262900.0],["2014-10-08",511.31,518.32,508.97,517.8,205800.0],["2014-10-09",517.35,517.35,507.57,508.32,336200.0],["2014-10-10",509.39,513.67,505.83,509.1,258800.0],["2014-10-13",509.03,511.79,501.39,501.78,216000.0],["2014-10-14",505.97,512.37,503.42,506.35,207700.0],["2014-10-15",500.5,508.67,491.93,505.99,357400.0],["2014-10-16",501.66,507.98,499.48,504.58,279400.0],["2014-10-17",506.66,509.79,503.12,507.59,286300.0],["2014-10-20",508.49,517.85,508.49,517.03,207400.0],["2014-10-21",520.73,530.0,518.1,526.94,236100.0],["2014-10-22",529.37,531.57,520.45,521.94,178000.0],["2014-10-23",525.2,535.39,525.11,531.57,228300.0],["2014-10-24",530.97,537.02,525.81,536.05,266500.0],["2014-10-27",537.2,541.63,535.05,539.57,251800.0],["2014-10-28",540.2,550.42,538.76,549.72,258500.0],["2014-10-29",551.01,551.36,546.3,550.04,270400.0],["2014-10-30",547.3,553.7,547.3,551.46,250100.0],["2014-10-31",554.89,556.65,551.02,553.52,295800.0],["2014-11-03",556.0,556.0,545.0,552.18,1341000.0],["2014-11-04",552.19,557.95,550.29,554.36,230200.0],["2014-11-05",559.11,563.15,554.29,559.15,340600.0],["2014-11-06",557.74,566.53,554.51,566.05,397100.0],["2014-11-07",566.11,567.28,559.56,562.23,322200.0],["2014-11-10",564.01,568.04,563.05,566.39,217000.0],["2014-11-11",566.43,572.8,565.59,570.87,254000.0],["2014-11-12",571.0,571.26,566.42,568.8,236800.0],["2014-11-13",569.53,576.0,569.53,573.72,348000.0],["2014-11-14",570.61,574.09,564.01,567.11,241200.0],["2014-11-17",567.75,572.02,567.18,568.06,209500.0],["2014-11-18",567.99,573.09,565.28,568.59,194900.0],["2014-11-19",570.63,572.17,567.12,568.51,139100.0],["2014-11-20",564.95,569.5,564.95,567.5,176600.0],["2014-11-21",574.14,574.82,568.6,569.21,239400.0],["2014-11-24",569.16,571.61,566.41,571.38,174900.0],["2014-11-25",573.66,573.66,566.35,568.98,243500.0],["2014-11-26",570.0,572.99,566.65,568.55,144200.0],["2014-11-28",570.0,583.0,566.08,577.71,121200.0],["2014-12-01",575.98,579.52,571.27,575.72,409200.0],["2014-12-02",571.52,586.45,571.52,585.49,453800.0],["2014-12-03",585.46,593.0,585.46,590.55,354400.0],["2014-12-04",588.0,592.9,586.09,588.07,299500.0],["2014-12-05",588.12,592.41,587.39,587.95,274400.0],["2014-12-08",593.66,594.53,578.78,581.05,399400.0],["2014-12-09",606.0,611.53,593.06,605.81,661100.0],["2014-12-10",606.25,610.99,597.01,598.37,318100.0],["2014-12-11",602.82,606.39,597.31,602.39,319700.0],["2014-12-12",598.56,609.39,597.92,604.73,285000.0],["2014-12-15",609.09,612.83,604.19,605.84,304800.0],["2014-12-16",603.88,610.35,597.93,597.93,302400.0],["2014-12-17",600.0,604.19,594.91,602.46,317800.0],["2014-12-18",606.77,616.11,600.12,615.48,340000.0],["2014-12-19",620.56,620.56,610.64,618.6,376800.0],["2014-12-22",614.89,617.31,611.84,616.64,221200.0],["2014-12-23",619.0,626.19,617.78,621.3,182500.0],["2014-12-24",621.73,624.38,617.43,617.43,68700.0],["2014-12-26",618.4,624.97,615.43,618.76,106700.0],["2014-12-29",618.13,625.78,617.15,624.49,114600.0],["2014-12-30",623.32,626.09,619.09,622.45,170900.0],["2014-12-31",626.49,627.3,618.94,619.11,206800.0],["2015-01-02",623.98,623.98,613.49,616.79,224600.0],["2015-01-05",614.46,616.11,605.7,608.49,439800.0],["2015-01-06",610.77,612.34,599.81,607.82,388500.0],["2015-01-07",616.0,616.0,605.59,607.24,388200.0],["2015-01-08",610.36,614.97,605.07,606.0,593300.0],["2015-01-09",608.33,608.61,600.04,606.02,473600.0],["2015-01-12",606.84,609.03,596.56,597.36,163000.0],["2015-01-13",599.38,603.22,583.55,588.95,252800.0],["2015-01-14",584.59,586.16,577.93,582.78,316400.0],["2015-01-15",584.08,586.53,574.92,575.28,196500.0],["2015-01-16",575.19,581.12,569.54,580.85,340500.0],["2015-01-20",582.8,586.96,578.05,584.33,201200.0],["2015-01-21",581.54,588.44,579.09,586.06,332500.0],["2015-01-22",587.74,602.68,586.41,600.1,253600.0],["2015-01-23",603.35,605.95,599.21,604.0,271600.0],["2015-01-26",602.85,612.61,600.52,612.14,246700.0],["2015-01-27",608.44,612.86,605.13,608.59,271700.0],["2015-01-28",610.25,617.69,608.18,610.57,258200.0],["2015-01-29",606.01,612.9,606.01,611.13,262200.0],["2015-01-30",611.45,614.63,596.48,596.96,349000.0],["2015-02-02",600.51,601.59,586.25,593.75,315900.0],["2015-02-03",598.55,608.13,597.41,607.84,263900.0],["2015-02-04",607.2,612.81,597.85,601.63,280900.0],["2015-02-05",605.96,621.48,596.64,614.88,363700.0],["2015-02-06",613.95,618.1,609.66,611.34,225600.0],["2015-02-09",607.14,613.56,606.28,613.05,223200.0],["2015-02-10",620.22,620.22,609.25,616.66,158700.0],["2015-02-11",615.0,621.99,614.0,620.51,188100.0],["2015-02-12",619.89,621.75,615.52,617.51,160400.0],["2015-02-13",614.13,619.62,611.68,618.5,164400.0],["2015-02-17",615.55,620.31,612.95,615.15,205400.0],["2015-02-18",613.72,617.99,612.68,617.92,167700.0],["2015-02-19",621.48,623.44,612.76,618.34,238000.0],["2015-02-20",618.98,625.0,614.39,623.31,236900.0],["2015-02-23",625.0,636.97,620.49,636.77,281500.0],["2015-02-24",638.58,640.0,634.15,637.79,163800.0],["2015-02-25",640.98,642.17,634.65,637.12,188600.0],["2015-02-26",633.3,646.52,633.3,644.97,231500.0],["2015-02-27",647.24,651.95,640.52,642.68,319400.0],["2015-03-02",642.42,649.53,640.66,649.53,326200.0],["2015-03-03",671.14,674.76,648.99,651.9,666600.0],["2015-03-04",653.47,654.76,644.22,652.48,448400.0],["2015-03-05",655.85,657.88,646.85,650.97,345200.0],["2015-03-06",647.46,652.86,644.39,645.2,277900.0],["2015-03-09",644.53,651.14,644.12,650.89,236900.0],["2015-03-10",650.43,650.43,640.81,643.05,338800.0],["2015-03-11",640.0,649.97,640.0,643.81,386300.0],["2015-03-12",647.39,656.39,645.52,652.76,238500.0],["2015-03-13",654.46,657.86,647.56,654.66,178200.0],["2015-03-16",658.39,665.78,657.27,665.41,232600.0],["2015-03-17",659.4,665.3,658.51,662.18,225700.0],["2015-03-18",663.41,671.29,659.01,667.42,248000.0],["2015-03-19",667.75,672.47,661.51,667.39,178200.0],["2015-03-20",666.25,671.15,662.05,662.43,349400.0],["2015-03-23",664.93,671.83,663.24,671.27,439700.0],["2015-03-24",671.19,675.85,664.98,667.45,249000.0],["2015-03-25",669.48,671.41,660.06,660.72,233900.0],["2015-03-26",661.11,662.5,652.19,662.04,212100.0],["2015-03-27",664.15,682.0,662.12,681.34,384800.0],["2015-03-30",682.58,690.87,681.8,689.38,277300.0],["2015-03-31",683.06,694.45,682.16,682.16,421300.0],["2015-04-01",687.0,693.57,678.6,692.93,420900.0],["2015-04-02",691.86,696.0,684.82,689.11,339600.0],["2015-04-06",684.77,699.19,684.2,695.45,371700.0],["2015-04-07",694.96,698.94,690.47,693.11,253300.0],["2015-04-08",690.91,699.95,690.6,698.24,236100.0],["2015-04-09",696.56,699.64,690.82,695.77,251700.0],["2015-04-10",698.65,702.25,696.03,701.73,157100.0],["2015-04-13",699.0,704.45,696.15,699.05,163800.0],["2015-04-14",696.09,699.0,690.24,695.81,199300.0],["2015-04-15",698.0,699.25,689.14,694.17,277800.0],["2015-04-16",690.0,694.3,686.12,692.4,304200.0],["2015-04-17",686.38,689.45,681.4,683.43,306800.0],["2015-04-20",685.76,692.41,685.73,689.36,207000.0],["2015-04-21",692.41,695.13,684.36,690.73,274500.0],["2015-04-22",691.0,694.52,683.56,693.41,525300.0],["2015-04-23",695.0,703.11,695.0,702.33,412400.0],["2015-04-24",705.0,705.0,699.97,702.0,229500.0],["2015-04-27",702.73,703.23,691.81,692.38,229300.0],["2015-04-28",691.68,694.52,688.6,693.05,207500.0],["2015-04-29",690.0,694.09,681.13,682.39,263700.0],["2015-04-30",682.63,684.48,671.36,672.66,414800.0],["2015-05-01",675.06,680.72,673.82,679.25,285600.0],["2015-05-04",683.0,686.91,680.01,684.74,181700.0],["2015-05-05",682.0,684.21,672.4,672.91,233500.0],["2015-05-06",674.5,677.2,668.14,675.03,247600.0],["2015-05-07",678.0,683.0,675.03,677.48,207900.0],["2015-05-08",683.92,690.44,681.33,686.13,184400.0],["2015-05-11",689.0,689.67,678.47,678.83,309500.0],["2015-05-12",677.52,682.84,676.87,678.97,230000.0],["2015-05-13",676.86,686.95,676.86,680.36,259100.0],["2015-05-14",683.54,687.31,678.59,682.13,360000.0],["2015-05-15",685.34,690.23,680.34,689.85,343000.0],["2015-05-18",690.0,695.5,688.88,693.52,280600.0],["2015-05-19",696.24,701.27,692.74,694.58,186400.0],["2015-05-20",695.31,696.04,687.74,687.81,234800.0],["2015-05-21",685.0,692.4,682.03,691.91,272700.0],["2015-05-22",692.96,693.96,686.85,689.18,290700.0],["2015-05-26",689.07,693.99,682.86,688.43,409000.0],["2015-05-27",682.0,688.82,677.74,680.73,434100.0],["2015-05-28",681.15,687.42,676.89,679.51,338900.0],["2015-05-29",681.97,682.16,672.66,673.62,277800.0],["2015-06-01",676.98,677.1,668.4,673.36,304800.0],["2015-06-02",674.18,680.34,670.12,675.74,259500.0],["2015-06-03",679.88,683.14,676.68,681.79,267200.0],["2015-06-04",679.92,681.81,675.36,678.18,282600.0],["2015-06-05",679.32,679.32,674.56,675.5,203300.0],["2015-06-08",673.5,680.8,672.04,678.45,273500.0],["2015-06-09",676.38,680.52,672.61,676.04,213000.0],["2015-06-10",676.54,682.68,675.43,681.58,265900.0],["2015-06-11",684.79,687.58,682.42,684.84,155600.0],["2015-06-12",681.28,686.14,680.01,682.08,192400.0],["2015-06-15",680.25,681.6,672.34,674.0,273200.0],["2015-06-16",673.51,679.54,673.51,675.78,152900.0],["2015-06-17",676.28,680.5,668.07,673.33,215700.0],["2015-06-18",675.76,686.46,674.6,684.23,300400.0],["2015-06-19",682.41,685.25,679.7,681.67,344100.0],["2015-06-22",684.49,684.49,679.57,681.5,195000.0],["2015-06-23",684.24,685.87,681.7,685.54,150400.0],["2015-06-24",682.7,684.41,678.12,679.64,174600.0],["2015-06-25",680.93,684.7,678.58,680.31,161600.0],["2015-06-26",681.26,683.51,676.3,677.47,273000.0],["2015-06-29",673.0,674.86,662.72,663.16,216400.0],["2015-06-30",667.97,672.61,662.7,666.9,252700.0],["2015-07-01",670.84,673.73,667.22,673.14,228400.0],["2015-07-02",675.7,675.7,667.58,671.69,137600.0],["2015-07-06",667.7,675.77,667.7,675.07,191300.0],["2015-07-07",675.95,683.99,671.2,680.74,178800.0],["2015-07-08",675.76,677.28,668.19,668.19,204300.0],["2015-07-09",673.0,675.0,668.34,670.36,186500.0],["2015-07-10",678.32,684.09,674.42,682.3,294400.0],["2015-07-13",685.0,687.0,677.53,685.32,181700.0],["2015-07-14",685.1,685.93,673.58,676.46,244300.0],["2015-07-15",678.31,681.85,673.47,680.78,157900.0],["2015-07-16",684.89,685.0,678.09,680.72,165600.0],["2015-07-17",678.76,679.97,675.28,677.13,124600.0],["2015-07-20",677.43,679.1,671.46,676.05,209400.0],["2015-07-21",675.73,677.8,669.0,671.7,168700.0],["2015-07-22",671.62,678.05,671.13,677.32,112800.0],["2015-07-23",680.03,684.6,676.49,681.29,160700.0],["2015-07-24",681.66,683.62,673.81,675.25,163300.0],["2015-07-27",674.07,676.73,667.49,674.37,180100.0],["2015-07-28",675.55,687.42,672.98,687.14,187200.0],["2015-07-29",688.58,693.57,683.19,692.68,178500.0],["2015-07-30",693.54,696.14,688.37,695.03,146400.0],["2015-07-31",697.88,703.38,694.92,700.94,180600.0],["2015-08-03",702.0,702.0,693.59,696.96,101000.0],["2015-08-04",696.96,703.62,696.41,702.78,111100.0],["2015-08-05",706.61,712.46,704.66,711.69,252500.0],["2015-08-06",712.0,712.0,695.65,697.11,170800.0],["2015-08-07",696.72,705.72,695.23,704.4,157900.0],["2015-08-10",709.39,712.03,706.05,709.47,130100.0],["2015-08-11",710.01,714.86,704.05,714.21,228100.0],["2015-08-12",710.48,721.48,708.04,721.14,286600.0],["2015-08-13",721.0,747.47,713.67,739.07,349700.0],["2015-08-14",739.0,743.88,735.39,741.27,168200.0],["2015-08-17",739.08,745.34,737.69,743.18,127300.0],["2015-08-18",743.0,747.25,741.98,746.2,154300.0],["2015-08-19",742.0,754.9,739.2,750.13,190200.0],["2015-08-20",746.45,749.68,737.92,738.29,206700.0],["2015-08-21",732.37,733.11,700.81,700.92,453900.0],["2015-08-24",667.0,710.62,667.0,684.99,537000.0],["2015-08-25",715.5,715.5,687.93,687.93,431300.0],["2015-08-26",701.5,706.56,688.05,706.25,405100.0],["2015-08-27",723.97,737.38,713.26,724.78,636300.0],["2015-08-28",725.28,727.97,720.8,726.39,238700.0],["2015-08-31",724.08,729.94,715.99,715.99,221600.0],["2015-09-01",711.97,719.36,703.15,714.37,284200.0],["2015-09-02",720.87,731.46,715.75,730.72,297300.0],["2015-09-03",731.22,738.74,727.62,729.81,212600.0],["2015-09-04",723.84,729.13,713.56,717.7,234500.0],["2015-09-08",723.05,736.04,722.55,732.91,220000.0],["2015-09-09",737.85,738.49,720.24,721.0,275600.0],["2015-09-10",720.5,727.04,719.22,720.93,243600.0],["2015-09-11",716.0,728.13,715.02,727.44,207400.0],["2015-09-14",728.0,729.49,718.08,719.93,183000.0],["2015-09-15",722.48,729.94,718.49,729.44,226500.0],["2015-09-16",728.37,734.04,726.37,732.72,183900.0],["2015-09-17",734.67,747.0,732.25,734.62,209800.0],["2015-09-18",727.25,734.43,722.17,724.99,492500.0],["2015-09-21",726.9,735.39,725.57,728.4,304300.0],["2015-09-22",730.15,749.99,726.3,728.0,833700.0],["2015-09-23",730.4,747.33,720.18,746.23,445900.0],["2015-09-24",741.24,748.56,740.0,746.53,342300.0],["2015-09-25",748.73,758.14,746.77,753.48,507000.0],["2015-09-28",752.27,752.41,730.68,730.8,413800.0],["2015-09-29",731.3,739.99,717.9,724.72,276400.0],["2015-09-30",730.92,732.67,721.34,723.83,403600.0],["2015-10-01",732.81,738.06,715.92,736.35,334300.0],["2015-10-02",730.35,742.05,724.14,740.78,369500.0],["2015-10-05",750.0,750.0,741.57,747.28,331300.0],["2015-10-06",746.78,747.09,740.13,744.62,285300.0],["2015-10-07",748.11,748.11,733.15,736.0,267100.0],["2015-10-08",739.89,740.99,730.95,735.31,261700.0],["2015-10-09",732.75,737.3,729.05,736.92,222900.0],["2015-10-12",738.33,745.86,730.7,744.06,165100.0],["2015-10-13",741.13,745.0,738.76,740.0,226500.0],["2015-10-14",739.03,742.93,727.71,729.38,230300.0],["2015-10-15",730.03,738.49,727.71,737.43,276200.0],["2015-10-16",743.06,744.6,734.18,739.82,288800.0],["2015-10-19",740.75,744.51,735.38,744.02,211200.0],["2015-10-20",746.0,747.09,740.93,745.94,198300.0],["2015-10-21",749.4,750.1,741.4,745.29,133300.0],["2015-10-22",750.0,761.91,747.22,761.59,353300.0],["2015-10-23",766.58,767.13,758.07,762.24,260700.0],["2015-10-26",764.15,772.1,760.83,768.07,224800.0],["2015-10-27",769.0,771.28,755.77,763.26,306900.0],["2015-10-28",763.27,780.27,760.37,778.06,285300.0],["2015-10-29",779.56,787.9,776.96,783.23,309000.0],["2015-10-30",786.43,789.52,779.74,784.41,280200.0],["2015-11-02",783.91,789.68,774.09,785.26,248900.0],["2015-11-03",784.51,795.0,783.46,791.49,285800.0],["2015-11-04",790.99,796.77,786.1,788.75,227100.0],["2015-11-05",789.25,797.97,788.15,795.39,193700.0],["2015-11-06",792.8,803.25,792.8,797.29,370100.0],["2015-11-09",796.55,798.41,780.8,783.48,244600.0],["2015-11-10",782.05,791.73,780.86,789.65,163700.0],["2015-11-11",789.65,793.49,785.01,787.28,93700.0],["2015-11-12",777.0,783.99,774.27,775.21,315400.0],["2015-11-13",789.25,789.61,746.0,755.25,469800.0],["2015-11-16",753.14,775.71,751.3,775.54,303400.0],["2015-11-17",780.3,782.0,767.55,773.0,197300.0],["2015-11-18",772.41,784.15,770.51,783.35,169400.0],["2015-11-19",783.0,786.19,777.17,779.06,155700.0],["2015-11-20",784.36,785.84,780.19,783.82,215400.0],["2015-11-23",783.35,787.98,776.36,781.45,143600.0],["2015-11-24",777.12,782.7,771.74,779.66,165700.0],["2015-11-25",778.93,790.67,778.93,786.09,148600.0],["2015-11-27",784.98,789.5,781.75,785.96,104400.0],["2015-11-30",786.39,793.82,778.87,783.77,391600.0],["2015-12-01",786.04,792.42,773.78,779.24,237100.0],["2015-12-02",780.06,786.29,767.0,769.13,302600.0],["2015-12-03",770.37,770.9,753.08,757.37,275900.0],["2015-12-04",759.59,761.65,754.24,760.99,401000.0],["2015-12-07",760.0,763.31,748.56,752.17,413900.0],["2015-12-08",768.37,798.6,754.87,796.09,571000.0],["2015-12-09",794.0,800.87,775.5,783.81,522300.0],["2015-12-10",786.09,786.31,775.64,777.69,217700.0],["2015-12-11",765.0,790.74,749.02,755.88,239200.0],["2015-12-14",755.88,761.61,748.04,760.5,225100.0],["2015-12-15",764.04,764.61,756.03,761.3,207400.0],["2015-12-16",765.97,766.41,751.84,764.69,231400.0],["2015-12-17",762.73,763.5,753.3,755.31,246100.0],["2015-12-18",759.91,759.91,741.57,741.88,393900.0],["2015-12-21",749.3,752.0,735.52,742.95,249700.0],["2015-12-22",747.0,748.59,739.05,744.82,171500.0],["2015-12-23",747.76,749.02,741.79,744.35,130400.0],["2015-12-24",743.85,744.3,734.55,740.56,114900.0],["2015-12-28",739.88,742.19,734.96,741.87,121500.0],["2015-12-29",743.29,753.01,742.87,749.18,557800.0],["2015-12-30",745.38,755.08,745.38,750.17,141700.0],["2015-12-31",747.98,751.5,741.84,741.91,137900.0],["2016-01-04",733.0,742.23,728.52,735.48,299100.0],["2016-01-05",735.48,742.56,731.09,738.86,232900.0],["2016-01-06",733.32,738.35,727.11,729.2,255100.0],["2016-01-07",720.29,740.48,711.07,735.96,313500.0],["2016-01-08",735.96,738.87,708.9,712.06,258500.0],["2016-01-11",712.56,726.1,709.97,718.69,342800.0],["2016-01-12",722.51,730.49,712.84,728.99,250100.0],["2016-01-13",732.83,732.83,702.57,704.2,269200.0],["2016-01-14",702.82,718.2,699.37,712.61,262400.0],["2016-01-15",696.32,710.31,693.01,704.74,370100.0],["2016-01-19",712.97,718.13,704.01,715.71,346800.0],["2016-01-20",708.0,718.61,698.9,713.66,385700.0],["2016-01-21",713.1,724.82,710.1,717.73,281200.0],["2016-01-22",722.71,733.3,721.44,728.32,279000.0],["2016-01-25",728.81,738.95,727.73,728.52,220300.0],["2016-01-26",731.11,745.57,731.11,743.59,231000.0],["2016-01-27",740.3,754.99,736.51,744.29,313300.0],["2016-01-28",751.74,753.8,741.16,747.55,333700.0],["2016-01-29",745.48,771.59,743.0,767.39,472800.0],["2016-02-01",765.0,774.8,762.01,768.55,393900.0],["2016-02-02",768.18,769.04,756.08,763.6,340000.0],["2016-02-03",768.59,768.59,745.3,751.9,478800.0],["2016-02-04",748.04,750.32,734.3,747.87,512200.0],["2016-02-05",748.61,749.61,722.58,727.35,633500.0],["2016-02-08",716.55,722.9,681.01,695.46,656200.0],["2016-02-09",692.0,704.06,686.22,697.58,562500.0],["2016-02-10",702.57,709.89,695.06,697.17,374500.0],["2016-02-11",698.99,720.84,692.76,712.75,571800.0],["2016-02-12",717.14,732.37,714.02,729.62,319900.0],["2016-02-16",745.0,767.2,741.01,757.69,602600.0],["2016-02-17",762.0,772.45,745.7,754.18,381800.0],["2016-02-18",750.0,756.08,746.54,748.51,382500.0],["2016-02-19",746.91,760.1,745.36,759.91,340300.0],["2016-02-22",767.25,771.95,763.01,764.9,230300.0],["2016-02-23",766.55,771.18,755.69,764.28,290700.0],["2016-02-24",760.63,778.36,758.06,777.83,306000.0],["2016-02-25",780.0,785.71,772.26,785.15,247200.0],["2016-02-26",785.72,787.48,776.87,781.64,270300.0],["2016-02-29",784.5,787.0,774.57,774.57,388000.0],["2016-03-01",782.21,794.5,778.06,790.56,464200.0],["2016-03-02",788.0,792.44,774.45,780.89,315600.0],["2016-03-03",776.13,785.16,772.82,782.49,238400.0],["2016-03-04",784.71,784.71,773.87,777.62,276500.0],["2016-03-07",771.1,781.43,767.43,770.95,225700.0],["2016-03-08",766.02,773.17,765.0,765.05,343000.0],["2016-03-09",770.01,778.57,765.99,776.29,272200.0],["2016-03-10",779.32,790.69,770.83,788.36,327700.0],["2016-03-11",791.03,798.99,786.65,797.02,334800.0],["2016-03-14",794.98,801.0,793.9,796.61,278300.0],["2016-03-15",791.61,803.83,789.94,793.87,251300.0],["2016-03-16",793.87,795.64,783.23,792.52,246500.0],["2016-03-17",792.31,792.31,775.19,784.71,320100.0],["2016-03-18",788.63,788.63,777.25,780.21,391600.0],["2016-03-21",779.08,787.32,779.08,786.58,143200.0],["2016-03-22",784.38,794.31,784.14,785.99,242000.0],["2016-03-23",787.53,807.49,786.18,805.29,399300.0],["2016-03-24",803.48,810.0,798.5,803.06,249600.0],["2016-03-28",803.78,804.68,795.87,799.79,210900.0],["2016-03-29",802.67,805.0,796.48,798.04,330100.0],["2016-03-30",803.0,803.55,792.45,802.52,241300.0],["2016-03-31",804.53,804.53,793.65,796.69,269000.0],["2016-04-01",793.97,809.37,791.92,805.4,290900.0],["2016-04-04",803.12,803.8,787.03,792.95,268800.0],["2016-04-05",789.62,792.99,786.49,787.6,269200.0],["2016-04-06",786.29,790.36,782.82,788.74,210300.0],["2016-04-07",787.19,790.0,781.0,785.13,274500.0],["2016-04-08",786.24,786.24,776.85,783.93,240800.0],["2016-04-11",782.73,786.41,772.22,773.88,228400.0],["2016-04-12",774.12,778.27,769.79,777.04,217800.0],["2016-04-13",782.02,782.42,772.2,777.45,212100.0],["2016-04-14",776.33,785.11,775.66,778.14,177800.0],["2016-04-15",778.53,783.96,776.4,779.78,134400.0],["2016-04-18",778.24,787.37,778.24,783.22,148100.0],["2016-04-19",781.66,787.11,776.07,777.43,182100.0],["2016-04-20",777.45,781.84,773.05,777.05,169700.0],["2016-04-21",777.05,778.65,765.69,766.55,210100.0],["2016-04-22",767.07,773.36,762.77,771.07,181300.0],["2016-04-25",768.0,778.02,766.26,774.65,131000.0],["2016-04-26",775.76,781.27,774.47,778.79,130000.0],["2016-04-27",775.04,784.65,772.63,780.27,168400.0],["2016-04-28",775.0,775.0,765.85,767.47,228600.0],["2016-04-29",767.23,769.0,753.44,765.23,259100.0],["2016-05-02",770.0,776.84,768.31,774.98,220800.0],["2016-05-03",770.66,787.96,770.66,784.58,261500.0],["2016-05-04",780.0,786.87,776.77,785.42,200000.0],["2016-05-05",782.6,783.6,772.49,774.04,213700.0],["2016-05-06",770.64,777.78,764.13,776.21,151500.0],["2016-05-09",774.94,785.64,769.58,783.72,156700.0],["2016-05-10",784.72,790.42,781.24,788.8,196400.0],["2016-05-11",783.9,784.37,768.71,769.29,313200.0],["2016-05-12",775.01,783.33,771.95,780.81,219200.0],["2016-05-13",781.88,783.5,768.52,769.44,185400.0],["2016-05-16",768.87,781.99,767.53,779.13,179200.0],["2016-05-17",778.22,781.77,758.8,761.38,346900.0],["2016-05-18",759.5,765.43,754.36,760.86,347100.0],["2016-05-19",745.0,758.97,742.63,756.52,420300.0],["2016-05-20",759.24,769.16,755.87,761.56,386000.0],["2016-05-23",760.24,761.5,740.51,742.08,509100.0],["2016-05-24",733.35,766.64,732.22,760.42,571800.0],["2016-05-25",760.75,771.85,757.45,767.63,329600.0],["2016-05-26",766.45,776.33,764.74,767.38,333300.0],["2016-05-27",768.0,773.28,763.63,765.75,288900.0],["2016-05-31",767.49,767.52,759.23,762.2,599000.0],["2016-06-01",759.7,764.66,758.4,760.75,327700.0],["2016-06-02",760.76,770.44,756.58,768.59,295600.0],["2016-06-03",766.15,769.66,758.21,761.31,310200.0],["2016-06-06",761.31,762.09,748.93,756.12,384000.0],["2016-06-07",754.01,762.06,752.28,760.84,287200.0],["2016-06-08",758.34,763.56,757.49,760.58,205700.0],["2016-06-09",761.19,765.5,755.25,760.07,256000.0],["2016-06-10",757.34,758.59,752.65,754.15,239100.0],["2016-06-13",753.3,758.16,750.15,751.14,300000.0],["2016-06-14",748.28,749.4,743.69,748.38,246700.0],["2016-06-15",748.02,755.82,747.0,747.69,185100.0],["2016-06-16",745.35,751.42,741.58,751.31,410500.0],["2016-06-17",750.56,750.56,743.95,745.83,293800.0],["2016-06-20",757.07,758.15,750.98,752.06,170200.0],["2016-06-21",749.13,751.67,744.36,748.74,194200.0],["2016-06-22",751.64,763.93,749.17,756.3,266000.0],["2016-06-23",760.44,763.85,756.8,762.77,173200.0],["2016-06-24",743.31,775.99,741.52,769.92,480500.0],["2016-06-27",764.94,772.48,762.38,767.65,310900.0],["2016-06-28",770.3,791.58,768.53,790.46,439200.0],["2016-06-29",794.21,804.77,790.19,792.82,327000.0],["2016-06-30",792.99,797.04,786.17,793.84,327100.0],["2016-07-01",795.96,802.94,792.72,798.72,196600.0],["2016-07-05",800.0,804.2,796.27,803.36,302900.0],["2016-07-06",803.0,810.75,802.1,805.56,235700.0],["2016-07-07",804.84,809.06,797.69,799.66,203500.0],["2016-07-08",804.0,815.45,801.85,815.02,217400.0],["2016-07-11",815.15,819.54,808.62,809.72,179800.0],["2016-07-12",811.34,815.0,799.57,801.08,206800.0],["2016-07-13",805.29,807.36,796.83,801.31,134600.0],["2016-07-14",806.29,807.89,798.3,805.18,155500.0],["2016-07-15",810.0,810.0,798.83,799.14,183600.0],["2016-07-18",800.9,803.98,793.63,796.38,232700.0],["2016-07-19",789.08,799.9,782.3,795.66,246000.0],["2016-07-20",796.87,801.0,796.47,800.04,194300.0],["2016-07-21",798.89,799.46,790.33,792.63,99000.0],["2016-07-22",796.41,796.87,790.97,794.53,114200.0],["2016-07-25",796.92,798.96,794.6,798.46,128700.0],["2016-07-26",794.59,805.56,794.59,800.44,205700.0],["2016-07-27",802.5,802.92,788.84,790.32,164200.0],["2016-07-28",791.45,818.0,791.45,815.98,302800.0],["2016-07-29",816.0,816.52,810.0,813.97,221900.0],["2016-08-01",816.12,817.74,810.14,811.78,136600.0],["2016-08-02",813.55,816.83,800.5,802.53,151100.0],["2016-08-03",803.53,808.27,800.88,804.91,126600.0],["2016-08-04",802.72,809.99,802.72,808.24,85200.0],["2016-08-05",809.68,812.84,805.02,806.29,145500.0],["2016-08-08",808.32,808.88,800.04,801.26,114500.0],["2016-08-09",800.59,803.0,797.02,798.0,150800.0],["2016-08-10",798.79,804.73,798.0,803.45,127700.0],["2016-08-11",806.68,813.48,798.96,801.24,205600.0],["2016-08-12",799.03,802.9,795.34,795.86,112800.0],["2016-08-15",796.72,798.65,793.29,794.36,161000.0],["2016-08-16",790.0,793.95,788.09,789.54,155600.0],["2016-08-17",787.57,789.44,782.13,786.26,160100.0],["2016-08-18",787.31,792.34,783.47,788.36,169000.0],["2016-08-19",788.47,794.0,787.14,793.9,182100.0],["2016-08-22",793.66,795.43,790.19,790.67,159500.0],["2016-08-23",794.84,795.57,787.97,788.88,187600.0],["2016-08-24",784.62,788.37,773.76,777.12,351000.0],["2016-08-25",773.43,779.82,772.41,773.05,235200.0],["2016-08-26",771.28,771.5,752.13,753.47,450800.0],["2016-08-29",753.58,759.37,748.85,750.85,363600.0],["2016-08-30",752.87,752.87,737.03,741.86,433200.0],["2016-08-31",741.48,745.48,736.9,741.8,315800.0],["2016-09-01",744.23,748.47,742.5,744.77,310100.0],["2016-09-02",748.41,748.41,737.5,739.73,213500.0],["2016-09-06",739.75,743.24,731.8,737.26,311000.0],["2016-09-07",736.83,739.13,731.08,732.12,338900.0],["2016-09-08",729.9,730.65,726.07,729.38,317700.0],["2016-09-09",727.64,728.67,722.16,722.44,400500.0],["2016-09-12",724.95,743.12,723.68,740.38,596500.0],["2016-09-13",736.1,746.79,734.45,744.15,583300.0],["2016-09-14",746.28,747.79,738.19,739.21,328300.0],["2016-09-15",737.56,740.53,732.09,739.11,300900.0],["2016-09-16",737.38,741.88,734.22,735.52,410400.0],["2016-09-19",735.0,747.01,734.14,746.35,382100.0],["2016-09-20",749.02,750.77,742.0,744.06,362200.0],["2016-09-21",741.78,755.56,741.78,751.45,592900.0],["2016-09-22",758.58,760.98,740.05,748.23,1029500.0],["2016-09-23",746.05,751.8,737.5,744.85,818100.0],["2016-09-26",743.72,759.95,742.39,758.88,752900.0],["2016-09-27",772.04,783.33,765.26,779.61,794600.0],["2016-09-28",780.0,780.0,764.59,767.15,436300.0],["2016-09-29",765.03,771.49,759.14,765.76,385200.0],["2016-09-30",768.12,772.36,762.69,768.34,354100.0],["2016-10-03",763.28,767.03,759.15,760.71,336400.0],["2016-10-04",762.57,762.57,754.47,758.54,251800.0],["2016-10-05",763.28,764.99,758.14,759.44,278300.0],["2016-10-06",758.17,764.75,755.17,761.93,259200.0],["2016-10-07",766.28,766.28,759.03,760.34,268700.0],["2016-10-10",765.0,768.6,762.5,764.44,205300.0],["2016-10-11",764.97,765.58,759.43,760.61,330800.0],["2016-10-12",759.34,766.09,759.1,762.22,328000.0],["2016-10-13",758.72,768.37,756.45,767.86,193900.0],["2016-10-14",770.07,775.36,762.82,763.51,243100.0],["2016-10-17",760.71,762.0,754.16,754.95,465300.0],["2016-10-18",759.0,759.0,753.32,753.8,242600.0],["2016-10-19",749.0,752.91,734.32,750.44,389800.0],["2016-10-20",752.65,752.65,744.17,746.27,243200.0],["2016-10-21",744.73,750.35,742.0,746.98,415300.0],["2016-10-24",747.84,753.81,747.84,752.94,179300.0],["2016-10-25",749.26,751.97,745.94,750.39,250200.0],["2016-10-26",750.25,753.22,747.22,751.56,183600.0],["2016-10-27",752.2,752.84,725.5,726.37,401700.0],["2016-10-28",727.26,737.75,725.0,735.37,381100.0],["2016-10-31",736.86,742.51,732.28,742.16,285800.0],["2016-11-01",742.61,743.56,731.6,734.45,196700.0],["2016-11-02",730.43,742.75,730.1,738.03,160200.0],["2016-11-03",740.62,745.01,737.59,738.87,241300.0],["2016-11-04",742.3,744.09,729.0,731.65,349300.0],["2016-11-07",735.81,739.55,730.77,732.87,360100.0],["2016-11-08",733.15,736.94,729.06,731.88,289700.0],["2016-11-09",721.41,742.99,720.45,740.85,287600.0],["2016-11-10",743.0,753.66,740.85,746.28,361200.0],["2016-11-11",744.49,752.0,742.16,750.35,196400.0],["2016-11-14",751.0,752.99,727.37,729.36,513900.0],["2016-11-15",743.0,758.89,739.57,744.8,483500.0],["2016-11-16",745.81,754.25,741.5,751.95,310600.0],["2016-11-17",750.11,775.35,750.11,773.12,326300.0],["2016-11-18",772.19,773.25,752.82,755.24,270500.0],["2016-11-21",753.84,779.53,752.85,777.9,318800.0],["2016-11-22",780.03,795.49,777.93,793.79,424000.0],["2016-11-23",793.92,806.51,792.92,798.05,477800.0],["2016-11-25",796.15,809.78,795.01,797.96,127800.0],["2016-11-28",795.0,801.77,790.83,793.9,276400.0],["2016-11-29",793.9,798.84,789.13,790.24,256500.0],["2016-11-30",790.66,791.51,779.89,783.18,340500.0],["2016-12-01",780.61,789.04,778.13,780.76,299100.0],["2016-12-02",783.26,789.71,781.01,783.74,242400.0],["2016-12-05",786.14,787.77,772.35,776.42,391700.0],["2016-12-06",787.0,792.46,778.11,779.81,444800.0],["2016-12-07",789.94,810.0,784.21,809.87,501800.0],["2016-12-08",807.52,813.7,802.2,807.71,330000.0],["2016-12-09",810.81,811.59,799.1,803.1,360400.0],["2016-12-12",802.47,805.98,796.57,802.37,227800.0],["2016-12-13",802.9,808.95,802.08,803.0,210100.0],["2016-12-14",800.0,804.92,787.59,788.96,236500.0],["2016-12-15",790.54,797.05,786.05,795.57,355500.0],["2016-12-16",799.88,805.09,789.3,794.72,458700.0],["2016-12-19",794.02,805.56,794.02,798.69,306000.0],["2016-12-20",798.81,808.1,798.37,807.32,184300.0],["2016-12-21",808.51,809.52,802.87,803.62,225700.0],["2016-12-22",801.4,806.77,790.96,799.61,278000.0],["2016-12-23",797.05,801.94,792.8,795.82,169700.0],["2016-12-27",799.02,805.78,798.02,803.57,210300.0],["2016-12-28",804.22,805.1,794.49,795.89,156600.0],["2016-12-29",795.63,803.96,795.63,798.49,204800.0],["2016-12-30",800.35,800.5,787.19,789.79,246400.0],["2017-01-03",795.58,802.15,784.39,791.46,248800.0],["2017-01-04",789.94,795.88,786.8,793.04,187200.0],["2017-01-05",788.72,795.99,785.01,792.0,243200.0],["2017-01-06",791.0,796.74,788.26,792.91,216500.0],["2017-01-09",795.73,795.73,788.39,790.34,127100.0],["2017-01-10",788.72,797.16,788.6,793.68,186400.0],["2017-01-11",796.16,800.0,787.69,792.0,170900.0],["2017-01-12",788.35,790.97,781.7,790.27,213700.0],["2017-01-13",787.67,793.3,779.81,779.81,262100.0],["2017-01-17",780.26,787.3,780.26,782.29,278700.0],["2017-01-18",785.54,785.67,772.55,778.3,308000.0],["2017-01-19",775.07,776.48,767.0,769.9,255500.0],["2017-01-20",771.2,775.0,764.21,770.02,340400.0],["2017-01-23",753.6,754.1,730.99,739.35,700800.0],["2017-01-24",742.14,746.5,735.41,738.43,354700.0],["2017-01-25",743.43,744.28,734.06,735.0,391100.0],["2017-01-26",736.17,739.82,729.82,729.89,361600.0],["2017-01-27",729.55,731.21,723.45,730.0,320700.0],["2017-01-30",728.45,731.92,723.34,724.41,339600.0],["2017-01-31",725.64,726.55,718.07,724.98,1938800.0],["2017-02-01",728.74,729.56,713.09,714.99,394200.0],["2017-02-02",714.24,726.38,713.44,725.43,457200.0],["2017-02-03",724.93,731.59,722.66,724.72,318800.0],["2017-02-06",723.64,728.98,720.06,720.49,299900.0],["2017-02-07",721.15,726.48,716.42,721.66,349700.0],["2017-02-08",720.5,743.14,717.52,741.06,566500.0],["2017-02-09",741.06,749.01,739.35,745.94,444600.0],["2017-02-10",751.61,751.61,738.2,740.65,236400.0],["2017-02-13",741.0,741.0,733.19,736.09,173900.0],["2017-02-14",735.0,739.38,732.1,735.79,267500.0],["2017-02-15",735.0,741.36,734.14,739.5,228400.0],["2017-02-16",743.19,744.89,733.8,737.36,264800.0],["2017-02-17",737.66,741.78,734.14,741.05,231300.0],["2017-02-21",745.0,749.99,736.71,740.66,319700.0],["2017-02-22",743.44,744.91,731.02,735.33,316600.0],["2017-02-23",734.07,734.96,726.12,727.22,347100.0],["2017-02-24",727.0,734.71,723.33,732.75,257000.0],["2017-02-27",733.76,740.85,730.87,740.85,536900.0],["2017-02-28",732.64,752.99,732.29,736.55,603200.0],["2017-03-01",740.01,748.91,736.02,738.97,649200.0],["2017-03-02",739.85,739.85,730.44,733.53,275700.0],["2017-03-03",731.73,734.03,720.2,725.24,483700.0],["2017-03-06",728.0,728.0,720.84,723.91,302600.0],["2017-03-07",721.86,726.3,711.0,712.72,495300.0],["2017-03-08",711.12,719.82,705.3,717.67,417600.0],["2017-03-09",718.05,721.32,714.56,715.93,334500.0],["2017-03-10",717.57,720.93,713.98,717.03,276500.0],["2017-03-13",716.0,730.53,712.78,728.55,367600.0],["2017-03-14",728.22,731.5,724.44,728.99,250600.0],["2017-03-15",729.15,729.35,711.33,716.29,559600.0],["2017-03-16",713.91,721.96,713.3,721.85,270700.0],["2017-03-17",723.12,732.09,723.12,730.77,474200.0],["2017-03-20",730.26,735.0,726.79,729.79,298800.0],["2017-03-21",731.02,732.43,723.67,725.21,317900.0],["2017-03-22",729.74,731.89,723.39,725.35,281900.0],["2017-03-23",724.18,730.29,719.49,725.5,260700.0],["2017-03-24",725.56,727.33,719.25,721.16,187100.0],["2017-03-27",716.5,719.14,712.34,714.16,367800.0],["2017-03-28",712.51,717.02,706.28,716.99,386000.0],["2017-03-29",717.21,724.0,716.66,722.46,267900.0],["2017-03-30",722.0,723.17,711.22,719.08,334900.0],["2017-03-31",718.28,727.0,716.95,723.05,300800.0],["2017-04-03",720.5,721.47,695.16,700.69,796600.0],["2017-04-04",700.0,705.66,692.9,696.67,499800.0],["2017-04-05",699.0,709.46,697.3,703.03,408800.0],["2017-04-06",705.23,707.16,700.0,702.29,235200.0],["2017-04-07",702.59,706.41,699.65,700.44,265400.0],["2017-04-10",700.52,707.45,700.52,703.64,260200.0],["2017-04-11",702.73,702.73,698.01,700.59,193600.0],["2017-04-12",696.16,700.57,692.34,693.34,265000.0],["2017-04-13",693.68,697.92,688.46,688.46,198200.0],["2017-04-17",692.33,692.94,686.55,687.61,218000.0],["2017-04-18",685.35,691.58,684.48,689.07,261900.0],["2017-04-19",693.33,711.35,693.33,697.57,457500.0],["2017-04-20",699.64,708.3,697.39,706.3,296800.0],["2017-04-21",706.08,713.35,705.89,707.79,343800.0],["2017-04-24",713.23,722.69,711.17,722.45,367100.0],["2017-04-25",723.99,724.9,711.25,712.06,353300.0],["2017-04-26",713.82,719.8,709.85,715.12,443400.0],["2017-04-27",713.87,727.15,692.5,703.9,635900.0],["2017-04-28",700.51,703.25,688.02,692.19,527300.0],["2017-05-01",696.4,697.83,680.0,682.99,362400.0],["2017-05-02",683.27,689.76,680.14,688.94,362900.0],["2017-05-03",689.32,698.39,685.45,697.18,324400.0],["2017-05-04",696.4,706.57,696.4,704.58,294100.0],["2017-05-05",705.42,707.5,700.61,705.31,281300.0],["2017-05-08",703.27,711.0,703.27,709.98,202400.0],["2017-05-09",711.7,711.7,702.42,707.05,262500.0],["2017-05-10",703.56,703.56,693.28,698.03,378500.0],["2017-05-11",691.0,696.69,683.26,693.85,331600.0],["2017-05-12",689.98,691.92,680.06,680.72,304400.0],["2017-05-15",681.16,693.27,679.25,681.01,464500.0],["2017-05-16",680.04,680.04,668.29,669.83,462600.0],["2017-05-17",669.83,672.37,658.39,664.05,545700.0],["2017-05-18",665.07,677.29,664.32,673.79,334800.0],["2017-05-19",675.32,677.47,667.52,673.65,542000.0],["2017-05-22",671.0,672.55,657.99,659.49,594300.0],["2017-05-23",607.01,612.99,579.61,581.4,2949700.0],["2017-05-24",581.18,598.75,573.8,590.99,1580100.0],["2017-05-25",594.97,609.85,593.89,607.34,846300.0],["2017-05-26",605.0,618.0,605.0,615.62,785100.0],["2017-05-30",621.8,623.97,611.52,612.98,595400.0],["2017-05-31",613.83,616.42,601.5,605.92,884500.0],["2017-06-01",606.11,625.56,603.11,623.98,639100.0],["2017-06-02",622.9,623.75,613.12,621.7,495800.0],["2017-06-05",619.18,622.77,612.47,617.07,536300.0],["2017-06-06",617.09,617.09,603.0,603.88,464000.0],["2017-06-07",604.89,612.93,604.05,606.77,451400.0],["2017-06-08",606.77,610.0,596.73,598.96,477300.0],["2017-06-09",598.91,607.67,594.59,606.36,537900.0],["2017-06-12",606.52,621.19,606.52,612.02,517300.0],["2017-06-13",613.3,617.75,607.01,612.08,324900.0],["2017-06-14",610.26,613.42,605.18,608.38,346900.0],["2017-06-15",603.95,616.76,603.18,613.01,455000.0],["2017-06-16",609.73,610.45,590.47,593.81,639000.0],["2017-06-19",597.53,598.61,587.48,596.86,419300.0],["2017-06-20",590.89,591.94,580.02,585.2,561300.0],["2017-06-21",585.5,587.19,568.07,574.01,711100.0],["2017-06-22",572.55,582.13,566.63,579.63,702700.0],["2017-06-23",579.5,581.62,567.9,574.98,632600.0],["2017-06-26",575.94,585.52,574.08,579.61,295800.0],["2017-06-27",577.54,588.74,576.0,578.77,282000.0],["2017-06-28",576.12,580.03,568.85,569.02,514200.0],["2017-06-29",571.44,572.0,557.77,559.67,662700.0],["2017-06-30",562.53,571.71,560.23,570.46,464900.0],["2017-07-03",570.85,575.68,568.06,571.71,227600.0],["2017-07-05",530.3,543.39,514.47,516.83,1858100.0],["2017-07-06",514.01,524.37,503.0,507.48,900800.0],["2017-07-07",503.0,504.89,498.5,501.39,705200.0],["2017-07-10",503.0,512.76,501.34,507.54,722500.0],["2017-07-11",508.0,509.4,499.57,499.57,671400.0],["2017-07-12",501.97,506.59,492.02,493.15,693400.0],["2017-07-13",492.96,510.74,492.03,506.81,615800.0],["2017-07-14",507.53,510.97,498.14,506.31,545800.0],["2017-07-17",502.89,512.52,501.48,503.66,437400.0],["2017-07-18",504.01,504.74,494.58,495.69,595100.0],["2017-07-19",497.08,500.37,491.9,493.44,447400.0],["2017-07-20",495.5,506.59,491.13,502.56,489300.0],["2017-07-21",499.2,512.9,497.84,511.46,651300.0],["2017-07-24",509.46,514.04,498.24,498.25,448100.0],["2017-07-25",501.47,511.33,498.53,511.01,341700.0],["2017-07-26",511.34,517.23,505.77,515.97,396900.0],["2017-07-27",520.02,530.92,517.92,529.01,708300.0],["2017-07-28",529.4,531.99,522.33,526.92,680100.0],["2017-07-31",528.05,541.74,523.08,539.82,623700.0],["2017-08-01",542.62,548.89,538.46,547.86,472600.0],["2017-08-02",545.57,552.38,542.5,542.89,581700.0],["2017-08-03",540.55,543.72,528.54,529.29,389400.0],["2017-08-04",530.0,537.81,530.0,536.82,259600.0],["2017-08-07",537.79,544.2,532.65,541.66,315100.0],["2017-08-08",547.58,547.71,530.35,530.97,302500.0],["2017-08-09",526.73,533.47,522.84,533.16,409500.0],["2017-08-10",530.83,533.45,525.26,525.52,301800.0],["2017-08-11",525.0,535.57,525.0,533.94,373100.0],["2017-08-14",537.54,537.54,523.04,525.32,469600.0],["2017-08-15",501.54,519.0,497.29,516.13,819100.0],["2017-08-16",520.0,528.24,517.33,524.59,542200.0],["2017-08-17",524.96,529.91,511.27,515.56,478100.0],["2017-08-18",513.2,513.2,499.1,510.19,870400.0],["2017-08-21",510.63,519.39,504.96,517.51,361900.0],["2017-08-22",519.14,521.59,514.73,519.13,262300.0],["2017-08-23",517.57,521.27,508.04,513.34,291800.0],["2017-08-24",513.67,518.79,511.01,511.63,416700.0],["2017-08-25",515.62,536.83,515.24,528.95,630300.0],["2017-08-28",529.75,530.0,521.45,525.4,279700.0],["2017-08-29",520.68,525.99,519.41,522.38,265300.0],["2017-08-30",522.49,533.75,520.48,529.53,293200.0],["2017-08-31",529.66,534.6,527.86,528.44,376300.0],["2017-09-01",531.2,540.51,531.2,538.77,338800.0],["2017-09-05",541.36,549.46,537.71,540.0,502100.0],["2017-09-06",543.57,544.98,537.51,540.65,350700.0],["2017-09-07",540.5,543.27,535.1,541.16,287000.0],["2017-09-08",541.23,544.43,537.36,540.51,331400.0],["2017-09-11",542.49,543.93,535.96,540.32,257600.0],["2017-09-12",538.47,557.2,536.71,551.55,432300.0],["2017-09-13",551.25,571.15,551.25,569.34,802900.0],["2017-09-14",570.0,570.33,562.97,563.56,637300.0],["2017-09-15",564.98,575.46,564.35,569.89,693600.0],["2017-09-18",571.46,574.97,563.4,563.4,897500.0],["2017-09-19",567.0,583.89,533.4,535.19,2031400.0],["2017-09-20",533.77,550.85,533.0,543.58,673200.0],["2017-09-21",542.4,555.0,541.0,553.49,659200.0],["2017-09-22",553.49,575.39,553.49,574.03,729300.0],["2017-09-25",574.69,588.98,574.04,583.48,680300.0],["2017-09-26",585.87,588.58,578.63,587.13,409000.0],["2017-09-27",588.87,590.25,582.4,588.28,304800.0],["2017-09-28",583.05,589.98,578.36,587.29,503800.0],["2017-09-29",588.77,596.02,585.11,595.11,456800.0],["2017-10-02",595.65,599.54,590.36,597.62,319100.0],["2017-10-03",599.53,601.29,592.8,599.55,317800.0],["2017-10-04",599.95,601.15,589.33,595.24,337400.0],["2017-10-05",591.16,601.05,591.02,599.83,296400.0],["2017-10-06",599.82,603.74,597.84,601.49,250000.0],["2017-10-09",601.04,601.96,591.49,592.04,198300.0],["2017-10-10",592.01,595.94,586.42,587.57,339400.0],["2017-10-11",587.55,590.0,579.36,588.56,356500.0],["2017-10-12",587.69,593.36,581.46,589.75,233200.0],["2017-10-13",590.09,600.29,587.0,599.16,294500.0],["2017-10-16",599.3,603.74,594.18,598.55,271400.0],["2017-10-17",600.0,609.62,598.65,607.87,388700.0],["2017-10-18",608.8,610.78,603.87,606.31,308600.0],["2017-10-19",602.0,603.29,588.74,595.27,578800.0],["2017-10-20",597.68,598.31,588.74,590.06,372100.0],["2017-10-23",592.46,594.29,586.78,589.0,283200.0],["2017-10-24",587.97,590.93,576.92,585.83,422100.0],["2017-10-25",586.05,587.88,578.0,587.4,280100.0],["2017-10-26",575.8,596.65,560.82,590.89,1417300.0],["2017-10-27",589.37,592.9,577.91,583.17,490700.0],["2017-10-30",583.27,591.54,581.22,590.15,380100.0],["2017-10-31",591.25,593.43,587.7,589.5,189000.0],["2017-11-01",592.94,594.83,579.6,584.88,357000.0],["2017-11-02",583.52,603.41,576.13,602.7,420400.0],["2017-11-03",601.12,611.43,597.74,606.41,372700.0],["2017-11-06",605.91,613.0,602.06,607.0,285200.0],["2017-11-07",606.2,609.88,598.84,603.56,215500.0],["2017-11-08",603.32,609.4,595.44,596.03,292200.0],["2017-11-09",595.92,606.77,591.51,605.97,437100.0],["2017-11-10",604.22,607.79,594.78,598.06,447800.0],["2017-11-13",598.18,600.56,588.56,595.26,360000.0],["2017-11-14",602.15,633.24,602.15,607.63,692400.0],["2017-11-15",601.33,611.5,601.33,609.14,356300.0],["2017-11-16",609.24,619.75,606.57,618.59,285400.0],["2017-11-17",622.28,630.83,618.11,629.43,384200.0],["2017-11-20",628.78,637.39,624.94,634.65,490300.0],["2017-11-21",633.48,633.48,625.48,632.4,505400.0],["2017-11-22",633.0,642.08,633.0,638.24,421600.0],["2017-11-24",641.92,641.92,629.69,632.98,123900.0],["2017-11-27",634.05,644.83,633.51,637.95,349900.0],["2017-11-28",641.23,665.91,636.95,664.22,754700.0],["2017-11-29",666.24,703.4,665.85,688.92,1076300.0],["2017-11-30",688.92,703.51,685.14,686.76,551800.0],["2017-12-01",690.0,691.2,672.0,678.4,383300.0],["2017-12-04",687.37,712.47,685.21,709.77,852500.0],["2017-12-05",747.0,763.3,703.6,712.76,1225500.0],["2017-12-06",705.63,711.76,696.94,698.65,492900.0],["2017-12-07",701.46,704.09,693.75,702.34,417300.0],["2017-12-08",702.79,723.43,701.29,721.89,546900.0],["2017-12-11",719.59,720.8,705.78,708.61,501900.0],["2017-12-12",710.86,717.67,706.7,711.05,447000.0],["2017-12-13",715.35,716.34,703.14,708.21,303200.0],["2017-12-14",709.32,709.32,694.74,701.23,522100.0],["2017-12-15",702.24,709.05,696.64,697.06,591500.0],["2017-12-18",703.91,708.45,696.14,704.4,428200.0],["2017-12-19",703.48,708.7,697.43,701.01,584200.0],["2017-12-20",706.69,708.87,694.6,700.9,674800.0],["2017-12-21",701.0,708.0,699.64,705.91,401300.0],["2017-12-22",704.83,713.58,699.01,710.09,283100.0],["2017-12-26",710.95,717.57,710.95,714.48,180200.0],["2017-12-27",714.19,715.57,706.0,707.0,275100.0],["2017-12-28",709.5,719.06,709.12,718.38,277900.0],["2017-12-29",718.38,719.69,709.33,711.37,289000.0],["2018-01-02",716.54,746.54,714.45,736.54,558700.0],["2018-01-03",740.13,760.0,736.76,749.43,597400.0],["2018-01-04",759.89,769.18,751.22,761.26,641000.0],["2018-01-05",767.38,780.54,764.72,775.5,483000.0],["2018-01-08",775.16,782.43,761.78,766.48,430900.0],["2018-01-09",767.92,772.92,761.49,770.95,385800.0],["2018-01-10",768.19,772.62,763.19,767.78,372500.0],["2018-01-11",769.81,774.72,757.77,773.31,591000.0],["2018-01-12",773.45,789.78,769.32,787.93,456300.0],["2018-01-16",789.04,791.64,774.27,781.02,345100.0],["2018-01-17",781.08,791.2,776.54,788.06,293600.0],["2018-01-18",790.0,790.0,778.27,784.79,297600.0],["2018-01-19",789.12,797.89,785.46,793.8,306100.0],["2018-01-22",792.54,792.54,772.99,788.7,532900.0],["2018-01-23",789.57,789.57,775.0,786.37,323800.0],["2018-01-24",787.84,794.98,780.0,793.36,264300.0],["2018-01-25",792.74,792.74,781.49,786.3,367200.0],["2018-01-26",787.0,796.95,785.09,796.95,248800.0],["2018-01-29",792.43,796.73,784.52,786.71,214900.0],["2018-01-30",782.05,785.57,771.55,776.67,326000.0],["2018-01-31",777.68,786.87,761.53,765.44,407900.0],["2018-02-01",761.32,770.89,756.41,764.38,321600.0],["2018-02-02",763.37,771.13,748.71,750.58,338600.0],["2018-02-05",747.0,763.77,730.48,731.59,551100.0],["2018-02-06",720.1,753.98,710.05,745.07,513300.0],["2018-02-07",742.14,753.73,726.4,728.33,412200.0],["2018-02-08",732.73,752.25,718.57,718.57,666300.0],["2018-02-09",723.85,729.48,680.23,723.5,895000.0],["2018-02-12",725.55,739.68,718.92,730.2,450300.0],["2018-02-13",728.36,728.36,707.14,711.88,372900.0],["2018-02-14",708.22,729.47,704.64,720.84,352300.0],["2018-02-15",726.73,728.64,714.62,724.6,375000.0],["2018-02-16",725.77,728.67,707.72,714.05,359900.0],["2018-02-20",710.0,728.71,707.9,713.23,309300.0],["2018-02-21",731.6,750.45,717.52,719.49,487900.0],["2018-02-22",721.46,728.36,713.58,716.88,246700.0],["2018-02-23",720.95,726.05,720.2,725.0,258500.0],["2018-02-26",730.0,735.9,717.36,735.9,509800.0],["2018-02-27",708.55,710.59,646.0,654.47,1871700.0],["2018-02-28",658.4,687.91,650.6,664.72,1085700.0],["2018-03-01",664.82,669.0,650.06,662.0,617700.0],["2018-03-02",654.34,666.61,645.14,662.86,619000.0],["2018-03-05",657.72,662.85,650.14,655.75,444200.0],["2018-03-06",656.5,664.92,651.1,664.72,443100.0],["2018-03-07",656.72,662.96,651.86,656.77,338600.0],["2018-03-08",657.32,658.84,649.82,654.6,301400.0],["2018-03-09",656.0,662.49,649.35,659.4,388700.0],["2018-03-12",660.1,660.1,645.0,653.26,550100.0],["2018-03-13",653.85,658.08,648.17,650.09,375400.0],["2018-03-14",651.17,654.17,645.8,649.3,462000.0],["2018-03-15",652.55,652.55,646.87,648.93,355900.0],["2018-03-16",649.45,654.28,647.4,648.49,428500.0],["2018-03-19",647.91,653.83,643.22,651.48,593600.0],["2018-03-20",652.0,653.23,648.4,649.01,361400.0],["2018-03-21",653.33,661.2,647.0,648.12,389800.0],["2018-03-22",646.32,654.13,642.65,643.37,519900.0],["2018-03-23",646.01,649.32,635.41,637.02,389800.0],["2018-03-26",645.47,647.52,633.44,638.46,415100.0],["2018-03-27",642.0,642.33,631.02,634.52,461600.0],["2018-03-28",636.0,655.07,632.19,637.25,339300.0],["2018-03-29",642.04,649.91,641.62,648.69,317500.0],["2018-04-02",642.06,646.15,606.55,613.15,541600.0],["2018-04-03",618.88,624.35,613.2,619.23,288300.0],["2018-04-04",611.69,629.29,611.69,628.65,298400.0],["2018-04-05",643.37,645.36,631.16,637.38,253400.0],["2018-04-06",633.5,635.91,613.45,620.36,361200.0],["2018-04-09",624.92,628.12,613.31,615.1,352600.0],["2018-04-10",623.24,623.24,616.03,616.68,342200.0],["2018-04-11",613.99,621.04,612.25,615.96,189700.0],["2018-04-12",618.3,621.54,612.51,616.51,237500.0],["2018-04-13",617.97,619.42,603.98,606.83,321800.0],["2018-04-16",609.95,613.55,602.77,604.36,280900.0],["2018-04-17",608.79,608.79,600.27,605.36,295900.0],["2018-04-18",607.5,615.15,605.28,608.53,313500.0],["2018-04-19",607.5,609.31,596.98,603.82,303000.0],["2018-04-20",605.78,605.78,590.76,595.84,557000.0],["2018-04-23",596.04,602.35,595.29,599.47,247600.0],["2018-04-24",604.36,613.73,599.15,602.72,282800.0],["2018-04-25",601.02,612.86,601.02,610.57,419600.0],["2018-04-26",641.0,650.95,613.42,619.29,703400.0],["2018-04-27",619.05,630.3,610.98,628.67,279500.0],["2018-04-30",629.73,632.9,623.55,624.52,264200.0],["2018-05-01",623.58,633.05,616.15,632.16,346700.0],["2018-05-02",630.1,637.68,624.65,630.18,259100.0],["2018-05-03",631.68,641.68,626.48,636.85,307100.0],["2018-05-04",635.21,658.52,635.21,649.94,454700.0],["2018-05-07",656.01,658.0,645.13,648.85,306000.0],["2018-05-08",647.42,658.9,644.22,655.17,251400.0],["2018-05-09",655.99,660.0,637.16,658.33,365100.0],["2018-05-10",660.46,663.23,653.58,658.52,208800.0],["2018-05-11",658.81,664.64,656.0,660.86,267300.0],["2018-05-14",660.22,669.51,660.22,666.02,267700.0],["2018-05-15",661.21,666.98,651.01,654.16,337100.0],["2018-05-16",655.9,664.85,646.44,647.93,328400.0],["2018-05-17",647.63,650.89,643.41,646.3,329400.0],["2018-05-18",647.06,653.51,642.91,652.64,384500.0],["2018-05-21",655.0,666.64,652.11,665.09,481700.0],["2018-05-22",700.0,710.0,601.53,602.0,1889800.0],["2018-05-23",597.18,622.45,597.0,622.09,914000.0],["2018-05-24",621.07,638.6,615.13,636.99,513400.0],["2018-05-25",634.07,639.5,630.08,633.7,397200.0],["2018-05-29",627.0,632.66,622.43,629.32,406400.0],["2018-05-30",632.39,655.52,628.29,653.78,433600.0],["2018-05-31",654.9,654.9,646.07,649.32,357300.0],["2018-06-01",654.22,661.23,648.28,653.12,344400.0],["2018-06-04",653.5,661.0,653.19,660.45,231000.0],["2018-06-05",659.54,661.14,653.13,654.14,230600.0],["2018-06-06",657.59,659.17,652.58,656.14,300800.0],["2018-06-07",657.3,669.14,657.3,664.81,305900.0],["2018-06-08",663.3,674.82,661.99,674.39,307600.0],["2018-06-11",677.94,695.23,674.75,690.01,460300.0],["2018-06-12",692.76,694.98,684.47,687.54,226900.0],["2018-06-13",686.95,688.97,681.54,682.83,212600.0],["2018-06-14",684.59,693.92,682.53,682.99,295000.0],["2018-06-15",681.25,695.06,680.97,693.37,436800.0],["2018-06-18",687.54,693.43,684.46,686.97,687600.0],["2018-06-19",685.4,688.68,680.18,686.49,386900.0],["2018-06-20",696.4,698.4,687.5,690.06,252200.0],["2018-06-21",689.62,693.88,684.75,688.5,272800.0],["2018-06-22",694.0,695.91,682.84,685.98,267200.0],["2018-06-25",679.92,689.4,668.71,678.46,317800.0],["2018-06-26",678.64,681.58,669.52,675.35,267200.0],["2018-06-27",681.0,682.5,667.51,669.22,233400.0],["2018-06-28",669.82,687.39,663.7,678.44,250800.0],["2018-06-29",678.88,681.0,670.44,670.93,230900.0],["2018-07-02",664.96,669.58,662.17,667.81,317000.0],["2018-07-03",671.29,684.58,670.84,673.51,143400.0],["2018-07-05",674.04,676.56,665.45,675.94,144100.0],["2018-07-06",677.11,683.8,673.84,681.86,145700.0],["2018-07-09",683.12,692.28,681.99,690.62,218000.0],["2018-07-10",690.34,693.52,685.41,692.68,176900.0],["2018-07-11",685.5,685.5,676.47,681.46,278600.0],["2018-07-12",686.02,687.66,678.66,686.98,169300.0],["2018-07-13",685.82,694.37,685.82,686.97,208800.0],["2018-07-16",686.9,694.12,680.4,692.78,178900.0],["2018-07-17",690.84,702.78,690.06,699.94,194700.0],["2018-07-18",699.95,699.95,689.94,694.0,203300.0],["2018-07-19",694.64,720.52,694.64,716.17,331200.0],["2018-07-20",713.73,717.49,710.47,714.35,326200.0],["2018-07-23",713.37,720.89,713.37,714.78,219100.0],["2018-07-24",717.9,718.8,702.12,705.29,213000.0],["2018-07-25",705.02,707.03,698.26,705.72,272500.0],["2018-07-26",709.09,724.54,703.45,711.14,231300.0],["2018-07-27",712.8,712.8,693.15,699.78,249300.0],["2018-07-30",696.82,702.0,692.21,698.46,190500.0],["2018-07-31",699.14,707.03,694.31,705.53,183600.0],["2018-08-01",708.24,711.66,699.47,701.3,250200.0],["2018-08-02",700.91,719.35,698.33,719.08,198700.0],["2018-08-03",718.25,723.2,713.44,721.38,225400.0],["2018-08-06",719.57,728.15,715.62,725.38,225800.0],["2018-08-07",728.48,731.28,722.83,729.91,172700.0],["2018-08-08",731.59,738.1,728.42,732.79,171200.0],["2018-08-09",733.59,739.49,726.48,736.29,176300.0],["2018-08-10",734.85,741.1,722.0,738.96,253000.0],["2018-08-13",739.5,741.75,728.43,729.41,199300.0],["2018-08-14",740.02,767.96,740.02,754.87,380000.0],["2018-08-15",756.0,762.29,746.62,752.01,309800.0],["2018-08-16",757.3,767.82,748.53,762.74,303600.0],["2018-08-17",764.7,767.69,761.88,765.34,141400.0],["2018-08-20",768.01,775.45,759.45,766.86,172400.0],["2018-08-21",768.52,771.26,760.99,767.0,148400.0],["2018-08-22",765.46,770.08,756.65,758.76,189500.0],["2018-08-23",761.64,772.84,761.54,771.37,264700.0],["2018-08-24",770.94,771.9,765.0,770.52,107000.0],["2018-08-27",773.08,773.08,765.49,767.94,190100.0],["2018-08-28",769.0,769.01,759.7,766.12,230100.0],["2018-08-29",765.53,773.02,759.63,769.64,217600.0],["2018-08-30",765.35,768.17,759.74,760.89,185600.0],["2018-08-31",757.51,769.17,757.51,766.88,199000.0],["2018-09-04",766.15,783.05,763.47,783.0,248700.0],["2018-09-05",781.51,784.0,768.42,772.43,219100.0],["2018-09-06",773.81,778.55,765.06,771.66,209100.0],["2018-09-07",773.95,782.99,765.27,772.53,271600.0],["2018-09-10",777.28,777.4,760.02,764.98,296900.0],["2018-09-11",762.33,771.02,759.12,764.32,264800.0],["2018-09-12",761.89,768.27,757.22,764.02,304400.0],["2018-09-13",765.19,765.57,753.59,765.3,423200.0],["2018-09-14",765.3,765.3,746.79,749.2,452600.0],["2018-09-17",747.71,762.43,742.21,747.52,464500.0],["2018-09-18",710.0,736.79,707.95,732.76,651000.0],["2018-09-19",739.0,754.67,735.0,754.28,373600.0],["2018-09-20",753.65,762.9,747.38,761.91,397400.0],["2018-09-21",764.48,770.0,760.47,769.87,486900.0],["2018-09-24",770.61,772.54,760.84,765.0,289400.0],["2018-09-25",766.2,775.49,762.35,772.8,275900.0],["2018-09-26",775.26,787.0,771.61,778.0,257100.0],["2018-09-27",781.83,788.3,772.0,779.78,368500.0],["2018-09-28",779.41,786.0,772.55,775.7,264200.0],["2018-10-01",776.48,779.2,768.89,770.35,226800.0],["2018-10-02",769.54,773.1,756.6,762.82,256700.0],["2018-10-03",759.95,767.0,755.63,763.69,263100.0],["2018-10-04",761.18,765.05,756.7,763.9,230000.0],["2018-10-05",766.0,772.89,759.31,771.3,233400.0],["2018-10-08",767.84,793.74,767.13,788.47,319000.0],["2018-10-09",787.57,794.68,781.89,782.59,267300.0],["2018-10-10",784.34,792.0,776.75,778.17,301300.0],["2018-10-11",775.0,792.43,761.99,769.01,472700.0],["2018-10-12",773.66,777.96,764.19,774.96,343000.0],["2018-10-15",778.26,792.1,772.95,787.0,380000.0],["2018-10-16",782.9,782.9,750.02,773.51,448500.0],["2018-10-17",771.02,771.02,705.01,714.71,943200.0],["2018-10-18",719.59,734.05,707.29,730.03,558400.0],["2018-10-19",732.39,737.93,724.28,725.8,362400.0],["2018-10-22",726.22,740.0,724.41,736.28,274800.0],["2018-10-23",726.73,738.62,716.36,734.34,327500.0],["2018-10-24",732.16,752.08,725.97,728.22,333400.0],["2018-10-25",728.75,753.76,728.75,740.0,507400.0],["2018-10-26",734.13,747.74,729.79,743.57,367200.0],["2018-10-29",752.81,756.32,738.44,747.05,281700.0],["2018-10-30",748.96,755.79,741.68,747.4,292600.0],["2018-10-31",753.32,753.32,732.94,733.47,356700.0],["2018-11-01",734.34,745.87,731.17,745.87,239300.0],["2018-11-02",747.28,760.9,746.97,760.49,252500.0],["2018-11-05",760.4,768.59,757.26,766.35,181700.0],["2018-11-06",771.91,783.02,771.91,781.02,259800.0],["2018-11-07",782.6,792.9,775.61,790.5,186000.0],["2018-11-08",791.25,802.22,785.11,798.94,289200.0],["2018-11-09",799.05,800.0,791.17,793.87,341300.0],["2018-11-12",795.05,802.0,790.07,792.6,260600.0],["2018-11-13",805.0,819.05,796.0,813.48,315000.0],["2018-11-14",813.26,832.3,813.26,823.3,377900.0],["2018-11-15",823.3,823.3,801.13,810.04,428500.0],["2018-11-16",807.16,832.67,802.41,827.99,363500.0],["2018-11-19",829.9,839.38,827.42,829.35,320100.0],["2018-11-20",813.66,822.61,793.06,793.11,460200.0],["2018-11-21",801.0,822.01,799.37,819.21,259300.0],["2018-11-23",815.22,832.14,815.22,827.53,136000.0],["2018-11-26",835.4,842.1,818.36,820.0,431000.0],["2018-11-27",820.0,837.16,819.98,835.23,269500.0],["2018-11-28",835.38,840.65,826.6,833.7,349900.0],["2018-11-29",835.53,836.74,824.02,825.83,279200.0],["2018-11-30",827.09,827.09,804.57,809.07,602900.0],["2018-12-03",814.05,829.71,807.06,824.46,535700.0],["2018-12-04",867.1,894.37,854.5,880.07,947400.0],["2018-12-06",865.47,877.94,852.11,868.68,593600.0],["2018-12-07",866.87,881.0,861.0,870.16,394600.0],["2018-12-10",874.07,890.33,864.44,885.87,374700.0],["2018-12-11",888.76,896.03,873.17,878.34,283700.0],["2018-12-12",882.01,895.89,877.51,889.34,325800.0],["2018-12-13",886.2,895.71,877.8,883.48,259600.0],["2018-12-14",885.83,893.52,868.04,871.24,369400.0],["2018-12-17",866.71,870.98,840.7,854.18,463000.0],["2018-12-18",865.13,868.49,853.01,857.24,337900.0],["2018-12-19",857.0,865.53,831.65,835.87,411600.0],["2018-12-20",830.97,833.18,817.7,826.22,578300.0],["2018-12-21",817.95,837.67,803.85,826.04,691600.0],["2018-12-24",826.0,833.52,817.73,822.82,163300.0],["2018-12-26",823.3,839.37,820.55,839.06,302300.0],["2018-12-27",831.75,843.04,818.83,843.04,252400.0],["2018-12-28",847.58,856.0,835.32,839.01,257500.0],["2018-12-31",844.19,847.06,825.7,838.34,258300.0],["2019-01-02",831.67,844.56,829.01,838.48,333400.0],["2019-01-03",838.93,850.86,834.29,845.58,361600.0],["2019-01-04",851.39,856.7,832.62,835.63,383800.0],["2019-01-07",834.68,835.63,816.51,822.32,495500.0],["2019-01-08",830.0,830.0,798.41,811.37,474700.0],["2019-01-09",817.61,832.62,813.73,820.36,323900.0],["2019-01-10",815.01,828.55,811.0,827.34,305900.0],["2019-01-11",822.84,829.04,817.2,822.88,296900.0],["2019-01-14",823.02,829.37,813.27,826.98,356900.0],["2019-01-15",826.51,831.36,819.5,829.58,287200.0],["2019-01-16",831.74,835.07,819.85,832.96,297400.0],["2019-01-17",832.58,849.0,830.46,842.31,245900.0],["2019-01-18",844.74,855.45,834.83,844.32,299700.0],["2019-01-22",843.99,848.28,824.53,829.2,344900.0],["2019-01-23",832.49,838.24,824.52,834.55,253700.0],["2019-01-24",831.75,836.79,811.03,814.79,341500.0],["2019-01-25",818.39,822.05,805.74,814.64,319700.0],["2019-01-28",812.09,821.41,803.28,819.01,274400.0],["2019-01-29",818.94,831.9,814.5,830.66,258300.0],["2019-01-30",828.92,847.13,828.86,843.17,228600.0],["2019-01-31",844.67,848.44,832.62,847.34,494700.0],["2019-02-01",848.0,854.47,838.53,849.91,253900.0],["2019-02-04",852.3,869.91,848.39,869.44,242700.0],["2019-02-05",873.74,878.02,863.59,869.42,281400.0],["2019-02-06",870.86,873.98,863.98,868.08,238800.0],["2019-02-07",874.88,879.95,860.0,878.77,316100.0],["2019-02-08",873.16,889.88,868.75,874.08,278800.0],["2019-02-11",875.38,888.87,871.33,887.91,276700.0],["2019-02-12",888.55,899.99,887.92,890.9,362700.0],["2019-02-13",890.44,894.55,882.87,891.36,289500.0],["2019-02-14",888.04,908.77,885.51,904.96,382000.0],["2019-02-15",910.83,922.28,909.0,919.75,293000.0],["2019-02-19",920.0,926.75,910.01,916.68,293200.0],["2019-02-20",917.0,925.0,908.92,921.14,271200.0],["2019-02-21",921.96,921.96,905.39,906.33,244600.0],["2019-02-22",910.65,914.24,901.04,911.66,240000.0],["2019-02-25",913.4,914.83,886.95,889.6,364300.0],["2019-02-26",959.89,964.39,932.39,935.0,781400.0],["2019-02-27",900.0,925.85,900.0,911.93,430600.0],["2019-02-28",910.16,938.97,910.16,938.97,667900.0],["2019-03-01",945.39,946.0,919.58,929.32,465700.0],["2019-03-04",934.41,939.0,916.85,932.95,298300.0],["2019-03-05",935.0,948.0,930.42,939.83,288700.0],["2019-03-06",944.22,952.99,934.78,935.35,299000.0],["2019-03-07",933.91,943.62,932.13,940.55,445900.0],["2019-03-08",939.12,942.0,929.34,934.73,252000.0],["2019-03-11",948.11,948.7,937.66,940.03,288300.0],["2019-03-12",942.82,942.82,924.25,934.61,249700.0],["2019-03-13",936.58,942.73,932.91,940.58,301200.0],["2019-03-14",943.7,952.71,938.29,950.22,375100.0],["2019-03-15",950.71,962.46,943.87,962.23,359100.0],["2019-03-18",961.84,984.73,961.84,975.59,418900.0],["2019-03-19",980.0,988.24,976.38,978.99,315300.0],["2019-03-20",976.09,982.98,970.8,980.98,323600.0],["2019-03-21",984.5,1003.74,983.46,1001.09,292400.0],["2019-03-22",999.97,1015.78,979.25,981.27,299000.0],["2019-03-25",982.47,1002.0,982.47,995.86,197100.0],["2019-03-26",999.31,1004.62,987.28,997.31,262300.0],["2019-03-27",996.42,1007.58,989.53,1003.2,271300.0],["2019-03-28",1004.91,1011.46,1003.65,1005.17,240000.0],["2019-03-29",1010.14,1028.1,1005.02,1024.12,322000.0],["2019-04-01",1039.33,1048.53,1018.22,1029.71,332400.0],["2019-04-02",1032.0,1044.38,1029.79,1041.98,202700.0],["2019-04-03",1046.5601,1049.58,1041.84,1045.53,187100.0],["2019-04-04",1044.47,1048.87,1033.95,1040.6899,219200.0],["2019-04-05",1045.0,1049.73,1037.27,1048.52,252000.0],["2019-04-08",1048.16,1058.3101,1044.0,1052.54,290100.0],["2019-04-09",1050.0,1054.41,1037.66,1040.4,276700.0],["2019-04-10",1046.88,1062.52,1042.3199,1060.17,324900.0],["2019-04-11",1063.67,1070.92,1058.73,1068.5699,261400.0],["2019-04-12",1069.85,1072.22,1055.02,1060.3,247400.0],["2019-04-15",1064.3101,1074.67,1057.33,1064.59,324100.0],["2019-04-16",1069.34,1069.96,1057.96,1061.59,245900.0],["2019-04-17",1067.0,1069.47,1040.5,1051.37,230700.0],["2019-04-18",1048.9301,1050.27,1032.0699,1045.05,268800.0],["2019-04-22",1045.0,1047.11,1035.0,1035.2,234100.0],["2019-04-23",1035.48,1060.76,1032.09,1047.76,308400.0],["2019-04-24",1048.66,1056.9399,1040.63,1042.6,206800.0],["2019-04-25",1034.96,1046.62,1023.08,1042.35,370200.0],["2019-04-26",1023.29,1043.23,1023.29,1033.55,278500.0],["2019-04-29",1032.78,1035.86,1021.65,1022.5,198300.0],["2019-04-30",1019.94,1030.45,1015.46,1028.3101,255100.0],["2019-05-01",1029.71,1045.89,1023.07,1023.9,236900.0],["2019-05-02",1024.92,1039.4301,1024.29,1038.3101,195500.0],["2019-05-03",1043.0,1048.9399,1026.01,1033.38,253900.0],["2019-05-06",1023.99,1038.99,1018.43,1030.64,228000.0],["2019-05-07",1030.09,1033.64,1010.3,1015.36,233500.0],["2019-05-08",1015.69,1019.47,1001.01,1005.6,231000.0],["2019-05-09",1000.48,1008.1,994.42,1004.48,238800.0],["2019-05-10",1000.03,1005.55,984.05,1000.59,250000.0],["2019-05-13",990.15,993.53,980.62,982.56,269200.0],["2019-05-14",985.24,992.81,979.7,989.8,274500.0],["2019-05-15",987.37,988.7,975.59,978.36,203600.0],["2019-05-16",979.11,992.72,970.34,981.34,274600.0],["2019-05-17",976.37,993.18,976.37,984.09,279600.0],["2019-05-20",984.38,991.52,974.67,977.83,427300.0],["2019-05-21",1007.0,1037.52,980.72,1032.25,697700.0],["2019-05-22",1021.4,1047.1899,1021.0,1043.9301,318000.0],["2019-05-23",1037.22,1037.22,1020.25,1034.8199,284900.0],["2019-05-24",1039.0699,1055.98,1036.72,1052.1899,375800.0],["2019-05-28",1055.25,1081.58,1049.48,1051.14,521500.0],["2019-05-29",1042.92,1045.34,1021.52,1027.54,357000.0],["2019-05-30",1032.96,1047.46,1031.3,1045.29,204900.0],["2019-05-31",1030.5,1033.04,1010.01,1027.11,498800.0],["2019-06-03",1027.12,1050.45,1027.12,1037.65,357200.0],["2019-06-04",1044.3101,1049.99,1031.39,1036.27,296000.0],["2019-06-05",1045.1,1069.04,1041.95,1068.89,307700.0],["2019-06-06",1074.1,1094.99,1058.04,1090.54,345700.0],["2019-06-07",1094.5699,1111.11,1094.5699,1099.14,333700.0],["2019-06-10",1105.05,1119.76,1096.73,1111.23,188100.0],["2019-06-11",1114.23,1119.0,1092.97,1095.39,279700.0],["2019-06-12",1095.9,1109.02,1090.28,1106.77,213300.0],["2019-06-13",1115.53,1120.0,1107.46,1113.95,200100.0],["2019-06-14",1116.53,1121.37,1108.0601,1119.87,192500.0],["2019-06-17",1124.04,1127.58,1119.13,1124.36,213500.0],["2019-06-18",1128.55,1135.23,1123.87,1126.0,279500.0],["2019-06-19",1124.13,1132.98,1105.72,1122.65,276500.0],["2019-06-20",1124.98,1135.39,1113.4,1128.2,219200.0],["2019-06-21",1125.98,1125.98,1110.26,1118.47,267400.0],["2019-06-24",1121.99,1121.99,1103.21,1110.95,220300.0],["2019-06-25",1109.1801,1109.4,1096.36,1097.83,261800.0],["2019-06-26",1096.1,1099.8101,1079.01,1086.6,244300.0],["2019-06-27",1090.67,1092.5,1077.36,1084.08,204700.0],["2019-06-28",1094.9301,1102.29,1085.23,1099.47,360700.0],["2019-07-01",1109.0,1116.83,1091.8199,1098.79,200900.0],["2019-07-02",1102.79,1117.41,1100.14,1115.48,175300.0],["2019-07-03",1119.71,1135.34,1116.66,1130.38,107500.0],["2019-07-05",1129.65,1136.05,1124.0601,1130.3101,129800.0],["2019-07-08",1131.79,1145.51,1129.58,1144.22,163500.0],["2019-07-09",1143.38,1155.0699,1139.85,1143.09,181000.0],["2019-07-10",1147.12,1152.9,1139.73,1148.47,155700.0],["2019-07-11",1148.97,1154.61,1144.29,1148.91,190500.0],["2019-07-12",1147.1801,1166.9,1147.1801,1164.71,142800.0],["2019-07-15",1169.33,1179.91,1163.72,1178.38,179700.0],["2019-07-16",1179.61,1186.6,1169.67,1180.0,201500.0],["2019-07-17",1182.62,1182.62,1158.55,1160.0,221100.0],["2019-07-18",1152.0,1163.13,1123.14,1162.85,319500.0],["2019-07-19",1166.27,1181.02,1161.73,1172.25,205700.0],["2019-07-22",1172.48,1179.3,1166.13,1175.16,177400.0],["2019-07-23",1175.29,1176.4,1157.03,1171.3101,180100.0],["2019-07-24",1171.3,1175.09,1162.34,1172.9399,162400.0],["2019-07-25",1167.4399,1171.91,1142.11,1146.21,311700.0],["2019-07-26",1146.0,1149.91,1142.49,1146.1801,233900.0],["2019-07-29",1143.14,1150.98,1139.72,1148.8199,191900.0],["2019-07-30",1146.78,1147.51,1139.59,1144.2,170400.0],["2019-07-31",1142.42,1142.4301,1108.33,1123.04,275000.0],["2019-08-01",1124.17,1124.4399,1094.54,1102.8199,328100.0],["2019-08-02",1097.34,1101.8101,1086.83,1096.12,250700.0],["2019-08-05",1082.35,1084.61,1054.62,1062.92,391500.0],["2019-08-06",1062.59,1084.87,1054.46,1082.26,232600.0],["2019-08-07",1076.8,1078.5,1057.0601,1074.77,196600.0],["2019-08-08",1077.66,1094.5601,1077.66,1088.17,198900.0],["2019-08-09",1087.13,1107.99,1084.37,1088.66,204100.0],["2019-08-12",1085.46,1085.76,1065.35,1072.66,275100.0],["2019-08-13",1050.0,1085.64,1032.6,1081.28,432500.0],["2019-08-14",1070.0601,1075.3199,1058.91,1059.6801,386300.0],["2019-08-15",1062.48,1087.62,1053.45,1083.54,375900.0],["2019-08-16",1086.22,1097.3101,1080.0,1091.74,262100.0],["2019-08-19",1099.71,1105.9399,1088.34,1095.5,218300.0],["2019-08-20",1099.35,1109.65,1090.78,1091.11,213100.0],["2019-08-21",1099.28,1102.3101,1084.76,1087.97,249900.0],["2019-08-22",1086.04,1092.92,1074.3199,1081.55,205300.0],["2019-08-23",1079.4399,1088.25,1062.1899,1065.28,300900.0],["2019-08-26",1072.1,1073.3101,1059.92,1066.96,164500.0],["2019-08-27",1071.48,1078.84,1061.47,1064.79,312400.0],["2019-08-28",1064.0,1105.46,1060.5,1097.6899,338600.0],["2019-08-29",1102.8101,1122.29,1101.67,1113.71,236200.0],["2019-08-30",1123.84,1124.49,1095.5699,1101.6899,297800.0],["2019-09-03",1097.97,1107.33,1087.5699,1102.83,175700.0],["2019-09-04",1112.23,1125.09,1100.83,1122.72,200900.0],["2019-09-05",1128.01,1144.52,1128.01,1134.54,203700.0],["2019-09-06",1141.65,1154.33,1137.7,1143.34,206200.0],["2019-09-09",1148.92,1156.92,1122.84,1127.1899,407800.0],["2019-09-10",1126.6801,1154.89,1116.91,1152.55,284400.0],["2019-09-11",1155.22,1163.89,1135.15,1156.92,294400.0],["2019-09-12",1157.7,1164.42,1126.17,1129.0699,372000.0],["2019-09-13",1131.75,1150.8,1129.45,1149.26,207000.0],["2019-09-16",1147.0699,1150.62,1126.92,1130.66,181000.0],["2019-09-17",1136.17,1162.09,1130.67,1156.0,206900.0],["2019-09-18",1157.6,1168.6801,1156.0,1162.53,206600.0],["2019-09-19",1168.0601,1180.49,1155.78,1157.79,259500.0],["2019-09-20",1172.5,1174.95,1157.01,1159.37,280900.0],["2019-09-23",1160.9399,1167.3,1147.26,1147.26,303600.0],["2019-09-24",1160.0,1164.85,1082.11,1096.63,669000.0],["2019-09-25",1096.8199,1100.12,1082.04,1093.0601,317200.0],["2019-09-26",1091.45,1094.76,1070.3101,1085.6899,248300.0],["2019-09-27",1089.17,1093.4399,1078.13,1085.65,258900.0],["2019-09-30",1084.39,1093.42,1078.5,1084.62,231700.0],["2019-10-01",1081.8,1090.25,1075.49,1083.67,236200.0],["2019-10-02",1078.89,1078.89,1049.15,1052.86,238200.0],["2019-10-03",1054.0601,1055.75,1039.74,1052.33,207900.0],["2019-10-04",1052.6,1060.86,1044.15,1060.33,189500.0],["2019-10-07",1057.4,1069.0,1054.53,1060.8101,185300.0],["2019-10-08",1053.38,1060.1,1049.28,1049.5,146000.0],["2019-10-09",1060.14,1063.24,1049.53,1058.55,135200.0],["2019-10-10",1060.9,1079.23,1060.9,1077.23,180600.0],["2019-10-11",1084.6899,1095.78,1082.5,1085.97,152500.0],["2019-10-14",1083.64,1089.0,1074.92,1086.64,168700.0],["2019-10-15",1087.52,1111.23,1087.52,1104.4399,206600.0],["2019-10-16",1104.02,1110.59,1096.92,1106.98,163000.0],["2019-10-17",1107.6899,1116.99,1100.88,1105.11,197600.0],["2019-10-18",1107.5,1115.0,1102.55,1110.0,156800.0],["2019-10-21",1112.58,1112.58,1098.62,1109.92,148800.0],["2019-10-22",1110.79,1117.1899,1099.01,1100.11,140700.0],["2019-10-23",1100.0,1102.85,1090.78,1093.48,186100.0],["2019-10-24",1110.0,1126.64,1109.6899,1123.78,246700.0],["2019-10-25",1122.97,1135.08,1120.45,1129.47,238300.0],["2019-10-28",1129.46,1155.11,1129.46,1149.77,194800.0],["2019-10-29",1148.05,1152.47,1138.86,1145.64,157300.0],["2019-10-30",1142.9,1149.5699,1134.16,1148.5,132900.0],["2019-10-31",1143.11,1149.99,1136.15,1144.38,177000.0],["2019-11-01",1148.03,1156.28,1140.65,1156.28,172700.0],["2019-11-04",1164.51,1167.87,1139.29,1150.0699,191400.0],["2019-11-05",1150.0699,1163.63,1145.7,1151.0601,181500.0],["2019-11-06",1152.1801,1163.0,1144.12,1161.48,160400.0],["2019-11-07",1166.61,1170.24,1160.11,1165.61,157400.0],["2019-11-08",1166.59,1169.4399,1155.9,1165.86,137000.0],["2019-11-11",1163.21,1184.99,1163.21,1177.05,151700.0],["2019-11-12",1161.89,1173.0,1156.17,1166.97,206600.0],["2019-11-13",1161.5699,1175.36,1154.15,1174.76,176900.0],["2019-11-14",1168.59,1176.72,1167.01,1174.9,106600.0],["2019-11-15",1175.8101,1175.8101,1161.39,1171.88,222300.0],["2019-11-18",1172.01,1187.92,1166.17,1187.65,200800.0],["2019-11-19",1186.08,1188.02,1165.78,1173.98,172000.0],["2019-11-20",1172.8,1172.8,1152.01,1159.65,127100.0],["2019-11-21",1164.66,1171.96,1157.02,1162.45,154900.0],["2019-11-22",1159.3,1170.98,1157.88,1163.87,124800.0],["2019-11-25",1167.25,1175.84,1166.34,1167.95,134300.0],["2019-11-26",1169.13,1181.54,1167.74,1177.79,287500.0],["2019-11-27",1177.55,1183.73,1175.5699,1182.88,170900.0],["2019-11-29",1184.99,1188.1801,1176.28,1177.92,99200.0],["2019-12-02",1181.54,1181.54,1169.24,1177.65,167900.0],["2019-12-03",1171.0,1171.0,1144.5699,1152.3,262900.0],["2019-12-04",1152.01,1169.97,1150.0699,1163.09,223100.0],["2019-12-05",1164.6899,1168.66,1157.76,1162.66,279000.0],["2019-12-06",1167.0,1181.78,1166.4399,1172.66,213300.0],["2019-12-09",1175.65,1186.36,1167.47,1169.0,262600.0],["2019-12-10",1240.0,1274.41,1225.23,1250.0,601300.0],["2019-12-11",1266.5601,1268.99,1231.96,1244.83,382000.0],["2019-12-12",1239.17,1253.5601,1227.6899,1230.92,301300.0],["2019-12-13",1242.34,1242.34,1225.46,1235.3199,187900.0],["2019-12-16",1234.0,1235.92,1221.4301,1225.22,290100.0],["2019-12-17",1232.15,1235.0,1220.1,1221.83,206300.0],["2019-12-18",1222.27,1229.29,1214.26,1228.05,236700.0],["2019-12-19",1222.16,1225.5601,1212.47,1219.08,245100.0],["2019-12-20",1228.48,1228.48,1219.28,1226.74,360500.0],["2019-12-23",1225.42,1226.74,1213.85,1213.87,178500.0],["2019-12-24",1213.4,1224.09,1213.4,1219.3101,77200.0],["2019-12-26",1217.26,1220.38,1209.4399,1210.72,147000.0],["2019-12-27",1211.97,1213.33,1200.23,1202.59,140600.0],["2019-12-30",1205.83,1205.83,1179.51,1183.25,202500.0],["2019-12-31",1184.22,1193.49,1182.77,1191.3101,191500.0],["2020-01-02",1194.86,1197.58,1179.61,1189.74,212200.0],["2020-01-03",1175.74,1190.3101,1175.74,1187.98,188800.0],["2020-01-06",1167.01,1177.74,1147.14,1165.71,296800.0],["2020-01-07",1160.67,1168.13,1141.39,1145.38,269100.0],["2020-01-08",1141.63,1157.42,1137.35,1147.49,207900.0],["2020-01-09",1152.0699,1154.11,1144.15,1145.39,206000.0],["2020-01-10",1151.0,1151.0,1130.54,1132.22,208100.0],["2020-01-13",1128.98,1134.04,1118.79,1128.37,219900.0],["2020-01-14",1125.4301,1136.96,1115.47,1136.6,332900.0],["2020-01-15",1129.83,1148.6899,1129.83,1134.29,186400.0],["2020-01-16",1143.9399,1147.08,1136.35,1142.12,196600.0],["2020-01-17",1144.53,1155.47,1140.0,1154.58,310000.0],["2020-01-21",1152.1,1165.01,1149.36,1155.0,300200.0],["2020-01-22",1155.77,1162.89,1146.09,1157.33,227300.0],["2020-01-23",1151.5601,1168.3,1149.0,1166.0,250300.0],["2020-01-24",1166.35,1167.16,1136.78,1140.23,250100.0],["2020-01-27",1123.22,1127.66,1112.7,1114.49,212000.0],["2020-01-28",1116.63,1119.0,1104.13,1107.58,207600.0],["2020-01-29",1108.2,1118.23,1096.08,1096.51,181300.0],["2020-01-30",1089.75,1092.63,1079.92,1086.58,326300.0],["2020-01-31",1080.92,1094.53,1056.11,1057.96,311000.0],["2020-02-03",1062.13,1069.3199,1050.17,1050.45,262500.0],["2020-02-04",1058.16,1063.96,1042.92,1050.21,280300.0],["2020-02-05",1056.34,1077.02,1050.73,1073.25,302100.0],["2020-02-06",1075.26,1081.84,1061.6899,1062.3101,278500.0],["2020-02-07",1057.0601,1066.79,1047.87,1058.91,218500.0],["2020-02-10",1061.24,1066.65,1052.29,1053.72,191600.0],["2020-02-11",1052.37,1056.2,1048.51,1051.22,164700.0],["2020-02-12",1054.64,1066.4,1048.09,1063.5699,191300.0],["2020-02-13",1057.6899,1071.85,1057.6899,1066.55,240200.0],["2020-02-14",1068.24,1073.58,1047.4301,1053.21,198700.0],["2020-02-18",1075.0,1079.3199,1066.36,1073.85,243400.0],["2020-02-19",1074.91,1077.0,1066.0601,1066.79,166500.0],["2020-02-20",1065.49,1085.85,1065.49,1082.52,219100.0],["2020-02-21",1077.17,1082.41,1062.65,1068.03,212200.0],["2020-02-24",1051.9,1062.99,1043.0,1056.64,333800.0],["2020-02-25",1059.73,1063.34,1031.38,1032.6899,307800.0],["2020-02-26",1039.54,1045.27,1010.77,1014.06,295300.0],["2020-02-27",998.9,1033.5,994.55,1004.98,322700.0],["2020-02-28",983.09,1037.05,977.06,1032.51,597800.0],["2020-03-02",1042.0,1051.29,1013.34,1046.89,487800.0],["2020-03-03",1003.99,1082.3,997.89,1024.71,828100.0],["2020-03-04",1040.0,1063.25,1008.67,1058.24,501200.0],["2020-03-05",1037.72,1043.25,1006.62,1029.87,347900.0],["2020-03-06",1008.5,1066.71,1002.03,1060.3101,375800.0],["2020-03-09",1013.58,1126.0,1011.77,1113.6899,576400.0],["2020-03-10",1137.58,1166.21,1112.4,1148.3,612700.0],["2020-03-11",1133.47,1133.47,1073.13,1089.03,424400.0],["2020-03-12",1040.13,1045.8,976.9,978.19,422800.0],["2020-03-13",1020.66,1020.66,939.64,1012.73,458600.0],["2020-03-16",910.0,945.15,840.91,851.33,435100.0],["2020-03-17",870.51,927.02,846.68,913.92,438900.0],["2020-03-18",867.0,873.75,756.03,808.5,421500.0],["2020-03-19",799.47,834.78,730.0,827.29,463100.0],["2020-03-20",830.25,831.65,720.88,728.13,470100.0],["2020-03-23",711.65,741.87,684.91,723.22,435100.0],["2020-03-24",755.64,824.99,751.85,808.43,416900.0],["2020-03-25",821.36,884.06,805.24,844.43,360000.0],["2020-03-26",870.18,895.42,857.03,884.99,362600.0],["2020-03-27",852.27,882.13,827.5,851.63,251000.0],["2020-03-30",834.9,883.64,832.92,873.99,265300.0],["2020-03-31",861.07,878.03,835.36,846.0,509300.0],["2020-04-01",809.78,834.18,774.91,776.86,414000.0],["2020-04-02",776.86,797.13,757.18,794.65,358000.0],["2020-04-03",783.49,793.98,764.44,790.56,362000.0],["2020-04-06",829.85,892.35,811.01,875.1,625700.0],["2020-04-07",933.43,937.58,874.3,899.64,455500.0],["2020-04-08",893.57,944.52,891.19,915.22,302700.0],["2020-04-09",940.0,963.72,924.0,940.83,287800.0],["2020-04-13",940.0,950.0,906.38,942.19,219000.0],["2020-04-14",953.04,990.0,945.08,977.14,268800.0],["2020-04-15",934.26,967.93,932.0,932.66,255100.0],["2020-04-16",944.85,997.93,937.21,978.52,484000.0],["2020-04-17",1006.14,1026.05,965.25,991.8,282300.0],["2020-04-20",994.44,1001.91,972.93,988.15,185800.0],["2020-04-21",975.0,990.0,973.06,978.85,196100.0],["2020-04-22",988.68,1004.99,980.01,999.55,222700.0],["2020-04-23",1012.32,1024.0,1005.02,1005.71,259900.0],["2020-04-24",1017.64,1050.5699,1008.59,1047.04,200100.0],["2020-04-27",1054.76,1067.27,1049.3101,1060.52,177200.0],["2020-04-28",1063.77,1080.0,1051.8,1055.45,207800.0],["2020-04-29",1078.0,1082.3101,1051.27,1054.15,233200.0],["2020-04-30",1040.84,1049.8,1017.95,1020.32,327400.0],["2020-05-01",1001.05,1017.41,984.0,994.45,251000.0],["2020-05-04",985.71,1023.13,982.3,1009.94,226900.0],["2020-05-05",1021.52,1032.14,1014.88,1023.16,228600.0],["2020-05-06",1029.09,1049.3,1007.92,1032.36,192700.0],["2020-05-07",1042.5601,1063.76,1007.17,1012.16,349500.0],["2020-05-08",1032.34,1059.6899,1017.26,1057.9,203800.0],["2020-05-11",1051.39,1062.8,1036.49,1053.88,315800.0],["2020-05-12",1061.0,1068.99,1044.64,1046.58,275200.0],["2020-05-13",1048.76,1058.02,1024.24,1044.1,318000.0],["2020-05-14",1029.6899,1061.65,1023.06,1055.58,229300.0],["2020-05-15",1049.25,1083.0601,1049.25,1074.98,235500.0],["2020-05-18",1097.51,1124.08,1083.0,1083.0,309400.0],["2020-05-19",1117.67,1117.67,1091.83,1104.41,286900.0],["2020-05-20",1116.37,1142.99,1105.02,1113.01,317400.0],["2020-05-21",1111.83,1113.25,1094.76,1104.47,187200.0],["2020-05-22",1106.6899,1124.9399,1088.13,1122.9399,246300.0],["2020-05-26",1167.5699,1178.1899,1115.0,1123.2,531000.0],["2020-05-27",1140.0,1165.67,1110.01,1164.42,325500.0],["2020-05-28",1171.4,1171.4,1138.42,1147.55,288600.0],["2020-05-29",1141.28,1160.0,1137.2,1147.86,330300.0],["2020-06-01",1145.48,1153.24,1135.65,1138.2,175400.0],["2020-06-02",1138.76,1140.02,1120.0,1125.99,290300.0],["2020-06-03",1127.39,1165.05,1127.39,1150.46,183300.0],["2020-06-04",1141.34,1149.62,1124.24,1134.8,339300.0],["2020-06-05",1155.22,1157.98,1133.7,1153.9301,215000.0],["2020-06-08",1140.45,1163.38,1136.15,1143.8,182900.0],["2020-06-09",1138.1899,1150.22,1131.79,1144.76,182100.0],["2020-06-10",1144.02,1150.48,1122.0,1126.88,210700.0],["2020-06-11",1109.17,1127.26,1090.97,1095.7,277500.0],["2020-06-12",1119.0,1119.0,1082.02,1100.51,284100.0],["2020-06-15",1077.41,1124.45,1074.45,1118.66,217800.0],["2020-06-16",1145.28,1160.0,1121.84,1139.7,291900.0],["2020-06-17",1144.98,1156.27,1129.95,1147.36,247900.0],["2020-06-18",1140.85,1148.08,1128.1899,1140.0601,238500.0],["2020-06-19",1159.37,1159.37,1121.74,1130.6,330200.0],["2020-06-22",1130.0,1146.67,1120.02,1139.6801,217800.0],["2020-06-23",1144.66,1149.17,1133.3199,1135.02,173500.0],["2020-06-24",1129.01,1129.01,1098.8199,1100.21,229500.0],["2020-06-25",1096.71,1108.1,1081.54,1103.3,168000.0],["2020-06-26",1099.9,1111.2,1097.86,1104.9301,335800.0],["2020-06-29",1116.13,1129.71,1098.73,1127.92,199000.0],["2020-06-30",1128.1,1135.8,1111.58,1128.12,174100.0],["2020-07-01",1125.22,1139.0,1108.0,1130.48,251200.0],["2020-07-02",1139.8199,1152.96,1135.35,1148.97,249700.0],["2020-07-06",1157.5699,1160.0,1133.62,1137.38,230300.0],["2020-07-07",1137.3,1145.21,1127.45,1128.58,138600.0],["2020-07-08",1127.49,1130.85,1104.01,1117.98,157500.0],["2020-07-09",1116.3199,1116.3199,1095.0,1107.76,118500.0],["2020-07-10",1106.21,1114.63,1090.12,1113.59,160100.0],["2020-07-13",1119.99,1131.59,1106.3,1108.33,162800.0],["2020-07-14",1108.21,1137.62,1107.33,1133.37,218400.0],["2020-07-15",1145.96,1156.16,1141.5,1149.23,295900.0],["2020-07-16",1150.0699,1158.03,1147.55,1149.3199,154100.0],["2020-07-17",1156.85,1158.6899,1136.12,1157.3,139100.0],["2020-07-20",1157.38,1163.8,1145.37,1156.12,113700.0],["2020-07-21",1153.74,1164.17,1146.12,1155.77,143600.0],["2020-07-22",1159.9,1175.97,1159.9,1168.98,212100.0],["2020-07-23",1178.03,1179.41,1159.96,1168.46,162200.0],["2020-07-24",1168.29,1178.55,1162.05,1168.59,135700.0],["2020-07-27",1169.15,1179.78,1162.09,1170.8,228700.0],["2020-07-28",1171.08,1180.0,1164.77,1166.15,142100.0],["2020-07-29",1169.87,1185.1,1163.99,1179.55,187400.0],["2020-07-30",1193.9301,1230.54,1193.9301,1209.75,253200.0],["2020-07-31",1210.58,1210.58,1190.22,1207.42,181800.0],["2020-08-03",1212.6899,1217.25,1199.8101,1206.9,158500.0],["2020-08-04",1203.73,1224.95,1191.72,1206.04,132900.0],["2020-08-05",1209.3101,1209.35,1192.61,1192.61,234000.0],["2020-08-06",1181.7,1194.97,1177.42,1178.37,157700.0],["2020-08-07",1178.37,1184.95,1170.22,1182.22,200700.0],["2020-08-10",1185.26,1186.88,1169.14,1174.72,128600.0],["2020-08-11",1179.2,1182.87,1160.78,1171.5601,162700.0],["2020-08-12",1176.85,1193.79,1174.45,1188.37,167000.0],["2020-08-13",1183.36,1190.92,1177.3101,1187.14,103900.0],["2020-08-14",1190.0699,1207.1801,1190.0,1196.05,124100.0],["2020-08-17",1199.01,1210.65,1198.65,1207.75,236900.0],["2020-08-18",1215.7,1227.27,1203.66,1211.8101,252200.0],["2020-08-19",1213.5699,1221.48,1200.36,1210.0,131500.0],["2020-08-20",1204.86,1213.23,1196.33,1203.5,120500.0],["2020-08-21",1206.0699,1211.3101,1200.9399,1209.0699,143400.0],["2020-08-24",1211.61,1219.13,1201.45,1209.9301,143000.0],["2020-08-25",1209.9301,1213.98,1188.4399,1201.66,132600.0],["2020-08-26",1198.4301,1208.48,1188.7,1198.01,152800.0],["2020-08-27",1203.17,1204.46,1193.8,1195.89,136000.0],["2020-08-28",1193.11,1199.71,1178.79,1189.12,152600.0],["2020-08-31",1188.6801,1200.85,1175.92,1196.3101,226300.0],["2020-09-01",1198.35,1223.47,1193.9,1222.4301,206500.0],["2020-09-02",1227.64,1267.9301,1225.62,1250.35,216100.0],["2020-09-03",1245.0699,1246.89,1205.15,1215.7,166200.0],["2020-09-04",1216.55,1222.1801,1194.65,1206.79,157800.0],["2020-09-08",1204.78,1224.3,1196.4301,1211.49,159700.0],["2020-09-09",1216.98,1247.16,1212.76,1233.0,199900.0],["2020-09-10",1235.6801,1238.13,1208.55,1216.04,172200.0],["2020-09-11",1222.66,1240.89,1216.72,1234.45,150500.0],["2020-09-14",1248.96,1251.8101,1232.25,1241.66,163400.0],["2020-09-15",1247.73,1251.3101,1239.9,1242.95,110900.0],["2020-09-16",1250.5601,1251.26,1225.91,1229.23,200900.0],["2020-09-17",1229.0,1230.0,1214.49,1224.12,176700.0],["2020-09-18",1214.8101,1224.04,1188.47,1205.28,364000.0],["2020-09-21",1196.26,1197.03,1164.8,1186.01,342500.0],["2020-09-22",1224.17,1236.01,1155.0,1166.71,537100.0],["2020-09-23",1174.4399,1174.4399,1128.01,1128.95,428400.0],["2020-09-24",1129.11,1145.34,1108.62,1129.63,252100.0],["2020-09-25",1121.76,1146.65,1120.55,1135.02,201600.0],["2020-09-28",1145.48,1162.5,1140.35,1155.5601,211700.0],["2020-09-29",1150.78,1167.0601,1146.0,1154.92,175900.0],["2020-09-30",1153.64,1183.58,1153.64,1177.64,254800.0],["2020-10-01",1181.0601,1192.95,1168.1899,1181.72,222700.0],["2020-10-02",1169.8101,1183.76,1158.86,1176.99,137300.0],["2020-10-05",1174.17,1191.76,1174.17,1178.27,161100.0],["2020-10-06",1180.75,1182.84,1132.12,1138.53,251600.0],["2020-10-07",1146.46,1155.34,1136.0,1139.99,191000.0],["2020-10-08",1146.11,1157.48,1145.92,1150.0,150800.0],["2020-10-09",1156.65,1156.65,1137.08,1137.74,160000.0],["2020-10-12",1142.62,1158.72,1129.78,1144.0601,218900.0],["2020-10-13",1142.21,1170.99,1142.21,1164.59,150000.0],["2020-10-14",1192.55,1196.76,1163.38,1169.03,193800.0],["2020-10-15",1160.0,1199.25,1154.28,1193.26,202600.0],["2020-10-16",1192.4399,1206.45,1184.5,1193.38,250200.0],["2020-10-19",1194.53,1199.98,1174.33,1176.42,155900.0],["2020-10-20",1177.59,1196.5,1176.72,1178.62,196000.0],["2020-10-21",1179.77,1192.46,1174.55,1178.12,149800.0],["2020-10-22",1176.47,1185.0,1168.0,1175.55,151400.0],["2020-10-23",1180.51,1187.1,1161.46,1183.16,148900.0],["2020-10-26",1168.75,1169.45,1141.79,1152.0,148800.0],["2020-10-27",1155.36,1156.74,1132.3,1133.59,179200.0],["2020-10-28",1119.83,1138.67,1112.13,1128.85,241400.0],["2020-10-29",1128.5,1142.65,1118.49,1129.76,273900.0],["2020-10-30",1128.02,1135.4399,1115.36,1128.98,198200.0],["2020-11-02",1138.55,1160.89,1123.96,1141.15,242800.0],["2020-11-03",1147.25,1172.4399,1127.41,1164.65,290600.0],["2020-11-04",1168.1,1184.29,1153.71,1154.02,381800.0],["2020-11-05",1170.11,1174.4,1145.9399,1149.51,306000.0],["2020-11-06",1153.46,1162.61,1137.74,1158.53,245200.0],["2020-11-09",1182.84,1204.4,1150.96,1151.39,349300.0],["2020-11-10",1151.27,1181.91,1150.05,1170.41,357400.0],["2020-11-11",1182.13,1189.16,1171.65,1181.83,318400.0],["2020-11-12",1179.83,1185.2,1152.0601,1159.73,183900.0],["2020-11-13",1160.92,1167.85,1145.9,1155.8,191200.0],["2020-11-16",1164.28,1164.28,1137.5699,1146.02,346700.0],["2020-11-17",1135.8,1135.85,1111.6899,1124.21,293700.0],["2020-11-18",1118.78,1151.24,1118.78,1131.65,182400.0],["2020-11-19",1129.3199,1136.98,1114.6801,1133.76,244500.0],["2020-11-20",1133.5,1137.54,1112.01,1114.2,187900.0],["2020-11-23",1114.0699,1123.62,1106.74,1113.41,237300.0],["2020-11-24",1123.4399,1152.3101,1112.48,1135.79,247700.0],["2020-11-25",1137.39,1141.23,1120.55,1129.6,194200.0],["2020-11-27",1127.54,1141.34,1118.28,1119.24,109700.0],["2020-11-30",1114.8101,1141.98,1106.62,1137.65,272500.0],["2020-12-01",1148.23,1170.8199,1140.33,1164.84,260300.0],["2020-12-02",1157.95,1158.88,1130.33,1152.22,283300.0],["2020-12-03",1147.08,1160.41,1144.0,1154.01,181300.0],["2020-12-04",1150.88,1165.0,1150.79,1162.63,208200.0],["2020-12-07",1169.9,1172.58,1141.63,1157.1801,403500.0],["2020-12-08",1128.0,1138.0,1085.85,1095.99,789600.0],["2020-12-09",1107.17,1146.4,1098.6899,1136.67,705600.0],["2020-12-10",1127.5699,1147.84,1122.47,1137.85,335300.0],["2020-12-11",1146.11,1163.1,1137.0,1155.3,329700.0],["2020-12-14",1159.63,1182.41,1142.74,1151.13,346200.0],["2020-12-15",1157.33,1182.4399,1150.14,1179.37,350000.0],["2020-12-16",1186.25,1210.15,1180.61,1190.5,331000.0],["2020-12-17",1196.51,1208.13,1172.45,1180.89,315400.0],["2020-12-18",1180.6801,1190.17,1174.78,1181.9,443400.0],["2020-12-21",1177.17,1196.1899,1166.21,1192.91,249800.0],["2020-12-22",1192.04,1196.0601,1177.65,1190.1899,205100.0],["2020-12-23",1187.72,1205.64,1179.55,1192.99,180300.0],["2020-12-24",1195.9399,1208.01,1187.13,1204.22,82300.0],["2020-12-28",1210.48,1220.98,1186.73,1192.62,214200.0],["2020-12-29",1192.36,1197.37,1172.41,1177.12,213800.0],["2020-12-30",1177.61,1188.3101,1175.29,1175.87,146100.0],["2020-12-31",1173.58,1187.47,1169.01,1185.4399,168600.0],["2021-01-04",1183.5601,1190.9,1166.64,1180.4,277600.0],["2021-01-05",1175.84,1188.45,1164.16,1180.35,185200.0],["2021-01-06",1175.34,1231.77,1175.34,1229.7,270200.0],["2021-01-07",1228.27,1249.02,1218.72,1246.04,216100.0],["2021-01-08",1248.76,1257.53,1240.88,1252.92,208800.0],["2021-01-11",1248.59,1269.33,1246.72,1265.46,207700.0],["2021-01-12",1265.84,1297.8199,1264.5,1282.15,256300.0],["2021-01-13",1276.96,1279.0699,1253.1801,1259.4399,237100.0],["2021-01-14",1265.88,1266.54,1242.34,1248.02,184100.0],["2021-01-15",1242.97,1249.36,1238.13,1248.33,257400.0],["2021-01-19",1248.0,1251.73,1230.1899,1238.29,230800.0],["2021-01-20",1239.17,1244.54,1226.24,1239.98,168800.0],["2021-01-21",1239.34,1251.37,1236.35,1246.41,204600.0],["2021-01-22",1241.39,1241.39,1225.37,1227.16,181200.0],["2021-01-25",1227.0,1227.01,1179.79,1196.04,322500.0],["2021-01-26",1200.26,1203.05,1177.0,1194.55,251400.0],["2021-01-27",1184.75,1189.5601,1116.0,1137.21,554900.0],["2021-01-28",1137.29,1162.21,1133.1801,1146.64,402400.0],["2021-01-29",1145.0,1147.03,1111.71,1118.37,349100.0],["2021-02-01",1125.0,1168.48,1122.24,1159.33,292700.0],["2021-02-02",1160.16,1206.21,1160.16,1193.67,242500.0],["2021-02-03",1187.84,1203.4,1181.01,1194.6,160500.0],["2021-02-04",1200.0,1224.89,1198.8101,1220.39,207400.0],["2021-02-05",1230.51,1232.83,1215.39,1220.4301,231000.0],["2021-02-08",1220.4301,1234.27,1219.71,1224.95,161200.0],["2021-02-09",1224.6,1237.89,1217.39,1224.3199,198700.0],["2021-02-10",1235.16,1235.24,1211.14,1212.67,205000.0],["2021-02-11",1210.97,1218.21,1139.1801,1150.42,366400.0],["2021-02-12",1151.12,1166.33,1143.33,1146.65,191100.0],["2021-02-16",1143.0,1181.65,1143.0,1173.3199,225200.0],["2021-02-17",1165.37,1200.47,1165.37,1192.97,184800.0],["2021-02-18",1190.45,1217.6801,1185.37,1211.29,187400.0],["2021-02-19",1212.34,1222.5,1198.3101,1205.73,208100.0],["2021-02-22",1207.47,1207.47,1183.8,1188.59,260900.0],["2021-02-23",1195.3101,1197.22,1175.11,1185.1899,221000.0],["2021-02-24",1182.23,1194.02,1168.0601,1189.86,217800.0],["2021-02-25",1185.62,1199.88,1155.67,1160.5699,300500.0],["2021-02-26",1170.04,1184.0,1159.45,1159.92,353000.0],["2021-03-01",1173.8,1180.95,1164.41,1169.39,339300.0],["2021-03-02",1184.9,1200.0,1146.95,1180.0,380100.0],["2021-03-03",1184.01,1191.6801,1150.76,1179.74,351200.0],["2021-03-04",1178.2,1189.1899,1145.16,1168.4399,314300.0],["2021-03-05",1174.6801,1225.6899,1168.0,1220.25,271200.0],["2021-03-08",1220.0,1251.75,1220.0,1241.11,247100.0],["2021-03-09",1254.63,1256.95,1222.42,1222.49,194500.0],["2021-03-10",1230.5601,1263.76,1213.79,1256.0,260800.0],["2021-03-11",1255.98,1276.9,1246.5601,1261.9301,228200.0],["2021-03-12",1268.04,1290.63,1266.29,1285.52,210600.0],["2021-03-15",1283.4399,1297.05,1274.48,1295.22,171400.0],["2021-03-16",1294.54,1303.25,1279.41,1299.0,260100.0],["2021-03-17",1306.3,1307.22,1285.22,1290.9399,287800.0],["2021-03-18",1286.92,1313.8101,1286.79,1303.58,224100.0],["2021-03-19",1299.26,1339.87,1293.05,1324.76,526300.0],["2021-03-22",1325.95,1343.92,1325.61,1341.22,262700.0],["2021-03-23",1343.0601,1354.1801,1322.75,1323.5699,235700.0],["2021-03-24",1330.5601,1363.63,1329.21,1353.49,283700.0],["2021-03-25",1349.47,1378.2,1343.3101,1374.41,301300.0],["2021-03-26",1374.26,1424.01,1370.79,1413.73,289100.0],["2021-03-29",1416.84,1440.55,1409.9399,1432.28,251700.0],["2021-03-30",1432.28,1446.24,1405.28,1425.36,228200.0],["2021-03-31",1429.83,1429.83,1402.2,1404.3,224200.0],["2021-04-01",1407.92,1422.91,1397.2,1418.84,164700.0],["2021-04-05",1425.0,1431.9301,1413.0601,1415.88,148700.0],["2021-04-06",1410.53,1441.0,1409.04,1431.85,208100.0],["2021-04-07",1438.08,1439.96,1414.23,1423.27,168800.0],["2021-04-08",1421.22,1423.3199,1408.12,1417.15,137900.0],["2021-04-09",1422.27,1441.89,1409.73,1438.5,240000.0],["2021-04-12",1439.8,1458.1801,1433.49,1454.1899,207900.0],["2021-04-13",1454.91,1454.91,1430.5,1435.91,147800.0],["2021-04-14",1437.85,1455.36,1424.1,1450.89,171200.0],["2021-04-15",1451.01,1470.9301,1450.72,1467.4399,108100.0],["2021-04-16",1475.84,1499.74,1468.88,1495.84,237600.0],["2021-04-19",1495.74,1516.59,1494.2,1504.3,149900.0],["2021-04-20",1512.35,1524.98,1501.6899,1514.11,161000.0],["2021-04-21",1500.97,1515.87,1483.55,1486.89,199900.0],["2021-04-22",1488.61,1490.73,1465.1,1478.87,181600.0],["2021-04-23",1487.02,1487.02,1451.77,1471.35,178200.0],["2021-04-26",1466.52,1467.0,1443.1801,1443.88,169800.0],["2021-04-27",1451.33,1462.16,1441.7,1455.79,188300.0],["2021-04-28",1464.25,1478.85,1453.14,1460.0,171700.0],["2021-04-29",1468.27,1478.5601,1452.0699,1474.96,190300.0],["2021-04-30",1472.45,1477.8101,1463.34,1464.12,201500.0],["2021-05-03",1475.6,1488.24,1467.46,1475.83,141000.0],["2021-05-04",1479.86,1488.49,1469.86,1477.0,210200.0],["2021-05-05",1481.01,1481.98,1454.45,1472.11,170100.0],["2021-05-06",1478.0,1493.01,1474.84,1488.85,180000.0],["2021-05-07",1491.47,1510.08,1480.26,1507.2,161800.0],["2021-05-10",1513.17,1542.3,1507.28,1519.62,187100.0],["2021-05-11",1513.89,1516.11,1478.6801,1495.13,193200.0],["2021-05-12",1505.25,1519.76,1488.88,1495.88,267800.0],["2021-05-13",1495.1899,1541.26,1495.1899,1533.76,180900.0],["2021-05-14",1538.09,1539.45,1501.7,1527.58,139000.0],["2021-05-17",1529.41,1540.27,1523.34,1531.89,138600.0],["2021-05-18",1532.09,1538.95,1509.3,1510.87,160000.0],["2021-05-19",1500.29,1502.48,1458.62,1466.8199,220900.0],["2021-05-20",1466.8,1488.64,1466.62,1471.77,139900.0],["2021-05-21",1475.01,1487.17,1452.75,1460.26,283100.0],["2021-05-24",1461.03,1472.16,1442.24,1448.4,251200.0],["2021-05-25",1453.6,1455.0,1411.23,1420.5601,432600.0],["2021-05-26",1415.61,1419.02,1388.85,1410.0,287200.0],["2021-05-27",1420.64,1425.52,1406.0601,1411.22,237100.0],["2021-05-28",1408.0,1422.48,1405.53,1406.6,175300.0],["2021-06-01",1414.8101,1415.72,1398.02,1410.85,198000.0],["2021-06-02",1419.61,1419.61,1400.0,1404.67,160800.0],["2021-06-03",1391.91,1401.21,1388.9,1392.2,174600.0],["2021-06-04",1397.04,1397.04,1367.96,1387.21,192700.0],["2021-06-07",1381.38,1394.92,1373.48,1384.65,215200.0],["2021-06-08",1384.35,1399.9301,1375.0601,1393.13,173000.0],["2021-06-09",1393.1899,1394.8,1381.47,1386.85,134100.0],["2021-06-10",1390.24,1392.54,1371.14,1374.53,209700.0],["2021-06-11",1378.8199,1395.66,1376.23,1394.61,157300.0],["2021-06-14",1394.77,1399.0601,1374.53,1385.99,175000.0],["2021-06-15",1390.14,1404.22,1377.03,1403.04,191500.0],["2021-06-16",1398.26,1402.6,1383.97,1390.47,156600.0],["2021-06-17",1397.47,1397.47,1374.13,1390.9,171300.0],["2021-06-18",1376.77,1398.23,1376.77,1386.28,329600.0],["2021-06-21",1400.0,1419.59,1399.61,1415.6,160200.0],["2021-06-22",1418.6,1440.0601,1411.4,1434.5,169100.0],["2021-06-23",1436.54,1449.95,1418.26,1443.03,174300.0],["2021-06-24",1447.2,1459.55,1441.84,1454.55,178900.0],["2021-06-25",1454.87,1486.21,1454.5601,1479.27,439100.0],["2021-06-28",1479.21,1498.4399,1472.3101,1496.16,181800.0],["2021-06-29",1500.0,1503.3,1486.97,1491.7,151000.0],["2021-06-30",1496.0,1504.37,1488.04,1492.22,154900.0],["2021-07-01",1497.65,1528.78,1494.97,1525.73,182700.0],["2021-07-02",1525.8101,1551.49,1525.8101,1549.45,144500.0],["2021-07-06",1546.85,1554.9,1535.8199,1542.25,193000.0],["2021-07-07",1536.36,1552.6,1535.21,1549.29,156000.0],["2021-07-08",1534.08,1546.55,1524.45,1537.48,132100.0],["2021-07-09",1556.14,1566.16,1545.3,1564.53,177500.0],["2021-07-12",1563.26,1585.3101,1556.6,1577.55,163200.0],["2021-07-13",1573.04,1579.45,1552.4399,1557.36,156300.0],["2021-07-14",1558.34,1582.41,1554.98,1579.97,122700.0],["2021-07-15",1574.15,1599.8101,1573.13,1597.08,165000.0],["2021-07-16",1600.0,1612.33,1593.49,1605.3,141900.0],["2021-07-19",1606.04,1612.0,1571.48,1584.5699,181800.0],["2021-07-20",1587.76,1611.55,1587.76,1601.75,167700.0],["2021-07-21",1602.96,1608.98,1579.38,1591.25,142100.0],["2021-07-22",1591.84,1600.0,1580.91,1593.9,148000.0],["2021-07-23",1598.0,1632.8101,1591.4301,1632.13,118800.0],["2021-07-26",1629.88,1633.8,1614.97,1622.16,149000.0],["2021-07-27",1615.02,1628.21,1600.85,1624.95,130800.0],["2021-07-28",1629.48,1631.21,1606.97,1608.6,110300.0],["2021-07-29",1615.6801,1633.51,1594.05,1625.91,142300.0],["2021-07-30",1623.87,1631.0,1614.01,1623.5699,132200.0],["2021-08-02",1633.4399,1638.3101,1609.55,1634.01,150300.0],["2021-08-03",1628.42,1666.63,1628.42,1660.11,137800.0],["2021-08-04",1661.89,1663.75,1634.39,1644.9,139100.0],["2021-08-05",1654.17,1658.03,1625.73,1639.61,109100.0],["2021-08-06",1637.73,1646.6801,1626.17,1629.85,112500.0],["2021-08-09",1632.15,1636.6,1612.13,1616.74,109000.0],["2021-08-10",1618.83,1643.98,1613.79,1632.8199,163000.0],["2021-08-11",1634.0601,1650.04,1633.37,1637.1899,104000.0],["2021-08-12",1636.23,1639.23,1619.02,1630.5,130200.0],["2021-08-13",1630.11,1634.64,1609.04,1612.61,118800.0],["2021-08-16",1610.0,1635.64,1607.13,1633.0699,141000.0],["2021-08-17",1627.46,1630.0,1599.71,1616.47,133500.0],["2021-08-18",1614.85,1632.3199,1607.39,1613.8,114800.0],["2021-08-19",1601.5699,1641.28,1600.0,1632.64,106800.0],["2021-08-20",1637.41,1653.87,1630.99,1640.76,154600.0],["2021-08-23",1643.59,1656.29,1617.45,1622.98,120300.0],["2021-08-24",1615.97,1624.29,1594.71,1599.98,150300.0],["2021-08-25",1597.42,1617.22,1588.74,1613.41,123300.0],["2021-08-26",1607.9399,1607.9399,1586.79,1588.9,151100.0],["2021-08-27",1578.59,1578.59,1544.3101,1548.49,231300.0],["2021-08-30",1555.75,1562.88,1544.01,1555.71,166700.0],["2021-08-31",1551.02,1559.95,1540.41,1549.15,251000.0],["2021-09-01",1553.09,1553.58,1530.02,1540.09,207200.0],["2021-09-02",1538.5601,1545.6,1503.3,1520.65,213200.0],["2021-09-03",1516.38,1540.34,1508.86,1537.25,149600.0],["2021-09-07",1529.99,1545.38,1522.96,1526.22,131300.0],["2021-09-08",1529.1899,1558.0601,1521.01,1556.35,152200.0],["2021-09-09",1557.23,1564.7,1547.3199,1551.89,119300.0],["2021-09-10",1557.92,1567.37,1548.85,1550.5601,117300.0],["2021-09-13",1548.63,1561.2,1540.98,1553.1,179500.0],["2021-09-14",1563.64,1565.96,1550.61,1563.77,164100.0],["2021-09-15",1568.52,1597.88,1552.65,1596.72,155700.0],["2021-09-16",1605.45,1616.17,1591.05,1607.42,135800.0],["2021-09-17",1602.66,1619.8101,1592.58,1592.88,263100.0],["2021-09-20",1583.62,1597.63,1559.4301,1585.16,221100.0],["2021-09-21",1616.0,1660.0,1605.97,1643.0699,287700.0],["2021-09-22",1655.0,1694.27,1642.05,1683.76,238900.0],["2021-09-23",1692.39,1704.02,1675.0,1687.79,210200.0],["2021-09-24",1660.0,1703.0,1660.0,1694.83,218500.0],["2021-09-27",1692.4,1702.55,1678.51,1691.33,160500.0],["2021-09-28",1694.1,1701.35,1668.92,1688.5699,153400.0],["2021-09-29",1697.6,1738.78,1688.77,1737.0,228600.0],["2021-09-30",1727.34,1734.01,1679.21,1697.99,327400.0],["2021-10-01",1706.77,1706.77,1657.46,1672.28,200600.0],["2021-10-04",1663.4399,1676.74,1634.34,1642.51,190200.0],["2021-10-05",1655.03,1673.27,1639.12,1651.22,169900.0],["2021-10-06",1660.1899,1679.92,1647.29,1663.8101,205300.0],["2021-10-07",1662.28,1690.8199,1654.27,1683.73,158000.0],["2021-10-08",1681.08,1699.3,1666.71,1681.37,125800.0],["2021-10-11",1680.1899,1697.47,1674.03,1674.08,109800.0],["2021-10-12",1677.3101,1679.8199,1657.23,1677.29,124800.0],["2021-10-13",1675.25,1687.99,1649.59,1683.08,140800.0],["2021-10-14",1689.4301,1719.97,1685.98,1717.55,147800.0],["2021-10-15",1731.96,1741.91,1722.4301,1736.03,177300.0],["2021-10-18",1733.4301,1767.88,1730.35,1758.49,238000.0],["2021-10-19",1758.33,1777.92,1753.72,1764.21,174800.0],["2021-10-20",1771.27,1791.97,1763.66,1769.05,191500.0],["2021-10-21",1781.5,1815.5699,1780.72,1807.6801,185200.0],["2021-10-22",1811.23,1840.55,1793.5,1832.89,175200.0],["2021-10-25",1839.21,1844.99,1812.23,1821.09,142500.0],["2021-10-26",1828.3,1833.0,1812.1,1826.0,139000.0],["2021-10-27",1824.88,1837.54,1817.84,1825.86,138000.0],["2021-10-28",1825.27,1831.39,1775.45,1780.1,203700.0],["2021-10-29",1779.73,1796.92,1772.04,1784.84,232300.0],["2021-11-01",1794.05,1801.0,1767.52,1779.4399,177000.0],["2021-11-02",1785.28,1802.95,1779.0,1788.15,180900.0],["2021-11-03",1791.27,1799.3101,1768.72,1791.6801,140000.0],["2021-11-04",1799.38,1832.49,1794.76,1809.05,145900.0],["2021-11-05",1822.37,1830.0,1802.27,1817.9399,116100.0],["2021-11-08",1826.55,1835.0,1799.09,1820.9301,140100.0],["2021-11-09",1824.9,1868.6899,1814.3199,1866.38,190500.0],["2021-11-10",1863.21,1897.52,1863.21,1881.42,195600.0],["2021-11-11",1878.59,1904.0,1876.11,1886.89,129500.0],["2021-11-12",1896.45,1904.84,1880.1801,1886.23,120500.0],["2021-11-15",1895.24,1921.37,1886.09,1911.84,153200.0],["2021-11-16",1907.16,1941.36,1905.08,1911.28,140300.0],["2021-11-17",1920.0,1922.35,1892.5,1893.84,122300.0],["2021-11-18",1893.84,1893.84,1873.24,1875.85,138500.0],["2021-11-19",1886.9,1886.9,1856.99,1859.6801,202700.0],["2021-11-22",1860.28,1875.89,1851.38,1864.88,114400.0],["2021-11-23",1874.15,1883.78,1849.5699,1880.1,119300.0],["2021-11-24",1866.3199,1870.4399,1852.0,1855.05,122900.0],["2021-11-26",1836.51,1843.14,1806.89,1814.1801,90600.0],["2021-11-29",1828.1,1855.4301,1815.8199,1838.6899,137300.0],["2021-11-30",1835.0,1852.8,1812.97,1817.0699,218400.0],["2021-12-01",1835.5699,1861.15,1806.83,1806.83,139000.0],["2021-12-02",1817.59,1873.86,1816.02,1868.29,146900.0],["2021-12-03",1875.46,1897.88,1855.14,1863.0,175500.0],["2021-12-06",1877.8101,1886.01,1858.23,1879.99,178700.0],["2021-12-07",1914.37,2028.66,1890.71,2023.5699,280400.0],["2021-12-08",2013.76,2019.97,1940.6,1988.86,251100.0],["2021-12-09",1978.23,2008.24,1951.86,1965.83,268800.0],["2021-12-10",1975.79,2006.67,1958.95,2003.02,161300.0],["2021-12-13",2001.38,2001.39,1963.63,1986.1,169800.0],["2021-12-14",1982.98,2011.21,1971.08,1999.54,158200.0],["2021-12-15",1991.47,2053.0,1983.8,2048.5901,166800.0],["2021-12-16",2057.01,2065.72,2008.49,2011.22,170000.0],["2021-12-17",2016.34,2016.34,1972.87,1996.37,342000.0],["2021-12-20",1985.9301,1997.84,1941.05,1994.3,170500.0],["2021-12-21",2012.1,2012.1,1975.0,1990.37,124600.0],["2021-12-22",1989.63,2028.0,1989.42,2024.16,92800.0],["2021-12-23",2027.04,2039.51,2007.6,2014.5,103100.0],["2021-12-27",2014.98,2047.89,2004.74,2047.0601,72500.0],["2021-12-28",2048.3899,2064.1699,2037.4,2059.9399,83900.0],["2021-12-29",2067.6499,2110.0,2058.28,2104.04,100800.0],["2021-12-30",2103.0,2107.21,2076.8799,2084.52,76200.0],["2021-12-31",2083.6899,2107.8999,2069.3701,2096.3899,105700.0],["2022-01-03",2077.49,2089.1899,2024.5,2045.11,150300.0],["2022-01-04",2058.1899,2098.3899,2046.87,2080.25,148100.0],["2022-01-05",2075.0,2096.8999,2031.92,2034.03,196800.0],["2022-01-06",2046.84,2075.8,2040.35,2062.49,135500.0],["2022-01-07",2044.34,2049.21,2006.3,2014.77,130500.0],["2022-01-10",1997.67,2015.01,1960.03,2012.66,147000.0],["2022-01-11",2012.66,2025.24,1975.02,2000.98,139000.0],["2022-01-12",2010.22,2055.0901,2002.76,2052.8799,195900.0],["2022-01-13",2058.04,2077.0701,2042.6,2048.3999,115000.0],["2022-01-14",2030.0,2057.71,2020.12,2033.48,123200.0],["2022-01-18",2008.45,2012.76,1953.6,1967.5601,178900.0],["2022-01-19",1981.09,1991.97,1945.1899,1945.89,120500.0],["2022-01-20",1957.4,1988.6801,1930.22,1932.71,151400.0],["2022-01-21",1939.26,1964.5,1932.73,1942.17,171800.0],["2022-01-24",1920.66,1979.83,1891.28,1972.13,285200.0],["2022-01-25",1960.5699,1964.09,1915.15,1930.9399,202500.0],["2022-01-26",1952.4399,1952.4399,1876.5699,1881.7,243000.0],["2022-01-27",1904.6899,1927.5,1891.29,1907.73,185400.0],["2022-01-28",1912.92,1952.54,1893.02,1951.16,166100.0],["2022-01-31",1944.3,1996.37,1944.3,1986.35,243700.0],["2022-02-01",1983.0601,2014.88,1974.51,2011.5699,192600.0],["2022-02-02",2032.46,2071.0701,2024.59,2064.1799,198000.0],["2022-02-03",2040.9399,2078.73,2025.52,2030.17,223800.0],["2022-02-04",2024.21,2041.1,1975.36,2018.7,175800.0],["2022-02-07",2023.89,2045.53,1989.77,1996.5,182700.0],["2022-02-08",1991.88,2047.6,1980.03,2017.01,157100.0],["2022-02-09",2035.88,2047.4399,1995.0,2005.3101,142200.0],["2022-02-10",1944.83,1952.37,1904.84,1939.54,355500.0],["2022-02-11",1947.8,1991.58,1940.0,1949.11,182800.0],["2022-02-14",1942.85,1947.16,1906.76,1924.6,190200.0],["2022-02-15",1936.77,1938.58,1913.8101,1933.9,152300.0],["2022-02-16",1929.99,1947.67,1901.54,1927.47,137400.0],["2022-02-17",1919.8101,1933.11,1885.0,1893.11,133400.0],["2022-02-18",1886.64,1931.97,1886.64,1920.01,122000.0],["2022-02-22",1914.08,1927.66,1842.13,1850.9,182700.0],["2022-02-23",1860.99,1863.83,1781.8,1794.28,221600.0],["2022-02-24",1759.02,1799.73,1759.02,1794.77,215200.0],["2022-02-25",1811.98,1869.9301,1795.52,1864.63,187200.0],["2022-02-28",1829.6899,1875.0,1825.0601,1863.39,294600.0],["2022-03-01",1880.0,1953.96,1760.0,1817.0601,394300.0],["2022-03-02",1819.99,1891.52,1818.48,1878.77,243600.0],["2022-03-03",1879.53,1895.6801,1837.97,1885.35,162900.0],["2022-03-04",1870.63,1897.21,1856.73,1891.36,167200.0],["2022-03-07",1878.71,1903.04,1848.85,1860.3,234300.0],["2022-03-08",1860.39,1907.12,1836.61,1849.12,186900.0],["2022-03-09",1896.04,1903.51,1867.38,1884.5601,172000.0],["2022-03-10",1865.83,1870.91,1844.37,1867.9,122600.0],["2022-03-11",1870.72,1894.6801,1860.4399,1864.59,98000.0],["2022-03-14",1879.5601,1905.0,1860.08,1869.23,164000.0],["2022-03-15",1894.67,1928.38,1891.7,1923.9399,181200.0],["2022-03-16",1927.04,1975.6,1927.04,1970.74,393400.0],["2022-03-17",1962.45,1970.5,1910.34,1945.3,208000.0],["2022-03-18",1937.8101,1954.37,1881.91,1952.75,307900.0],["2022-03-21",1936.14,1960.3199,1924.1801,1938.6899,169100.0],["2022-03-22",1958.17,1965.2,1938.75,1946.8199,193000.0],["2022-03-23",1950.0,1977.41,1928.71,1972.28,186700.0],["2022-03-24",1969.38,2014.41,1945.46,2013.61,161900.0],["2022-03-25",2025.36,2043.48,1990.05,2027.29,185700.0],["2022-03-28",2025.0,2034.86,2000.75,2019.54,165600.0],["2022-03-29",2050.0,2082.2,2030.53,2077.73,254100.0],["2022-03-30",2067.8701,2078.0,2052.6101,2064.0801,168700.0],["2022-03-31",2066.8601,2072.3601,2043.99,2044.58,166100.0],["2022-04-01",2066.1299,2067.3,1971.64,1974.51,214000.0],["2022-04-04",1964.1,2017.99,1958.4,2016.38,168300.0],["2022-04-05",1992.27,2046.24,1992.27,2041.53,162100.0],["2022-04-06",2020.17,2074.99,2019.96,2072.75,168900.0],["2022-04-07",2063.51,2160.49,2063.51,2155.5901,246800.0],["2022-04-08",2162.98,2221.5701,2150.9099,2190.5601,205000.0],["2022-04-11",2199.6399,2204.22,2151.6201,2158.48,194100.0],["2022-04-12",2163.48,2186.3899,2152.96,2168.4399,143500.0],["2022-04-13",2160.05,2172.1799,2136.8301,2171.4299,132200.0],["2022-04-14",2179.4399,2193.71,2164.6001,2164.6001,91100.0],["2022-04-18",2152.2,2190.8799,2145.0801,2174.6499,139500.0],["2022-04-19",2178.3999,2202.03,2169.04,2196.79,121900.0],["2022-04-20",2212.76,2267.23,2211.1101,2254.03,158700.0],["2022-04-21",2261.27,2267.3999,2227.1001,2233.3101,122600.0],["2022-04-22",2212.28,2212.5901,2155.02,2160.27,149400.0],["2022-04-25",2154.8799,2204.6599,2120.8,2195.6799,165900.0],["2022-04-26",2180.0,2229.48,2165.3101,2195.9399,224800.0],["2022-04-27",2193.24,2225.0,2174.0,2181.3401,152600.0],["2022-04-28",2085.8799,2085.8799,2010.49,2014.4399,333700.0],["2022-04-29",2006.17,2006.17,1950.14,1955.47,275400.0],["2022-05-02",1964.6,2009.99,1963.77,2006.6899,188400.0],["2022-05-03",2002.48,2014.0,1962.26,1976.29,141800.0],["2022-05-04",1986.0601,2054.5801,1976.3101,2054.5801,165000.0],["2022-05-05",2039.87,2043.11,1954.4,1973.09,138900.0],["2022-05-06",1959.0,2002.03,1918.42,2000.0,170600.0],["2022-05-09",1971.74,1992.42,1939.84,1951.66,172700.0],["2022-05-10",1975.59,1984.41,1921.97,1950.89,162400.0],["2022-05-11",1964.34,1974.96,1927.63,1930.98,174800.0],["2022-05-12",1940.71,1981.1899,1916.4,1954.76,190000.0],["2022-05-13",1969.99,2022.6,1960.0699,2001.11,186400.0],["2022-05-16",1988.34,2034.1,1970.37,2023.49,133600.0],["2022-05-17",2056.1499,2056.1499,2008.8199,2031.87,196900.0],["2022-05-18",2002.61,2002.61,1807.91,1839.62,382500.0],["2022-05-19",1830.0,1919.5699,1817.73,1889.39,304300.0],["2022-05-20",1882.66,1886.53,1703.3199,1771.6801,443100.0],["2022-05-23",1773.84,1821.13,1759.1,1805.22,314100.0],["2022-05-24",1884.83,1916.76,1780.4,1910.22,403200.0],["2022-05-25",1901.95,1978.08,1882.1801,1964.66,293200.0],["2022-05-26",1986.6899,2039.91,1980.88,2028.96,235600.0],["2022-05-27",2034.0,2069.3401,2010.01,2055.3899,226700.0],["2022-05-31",2056.0801,2082.0701,2033.71,2059.6499,244800.0],["2022-06-01",2046.0,2060.3999,2035.11,2035.11,153600.0],["2022-06-02",2046.59,2062.9099,1996.9399,2061.3,136900.0],["2022-06-03",2044.74,2070.3,2040.72,2058.04,94900.0],["2022-06-06",2070.96,2107.4299,2051.6001,2099.0601,149500.0],["2022-06-07",2080.0,2121.72,2065.23,2119.98,120500.0],["2022-06-08",2096.21,2120.6299,2089.3899,2092.3501,104600.0],["2022-06-09",2082.3,2130.5,2082.3,2101.1499,133400.0],["2022-06-10",2066.1699,2084.79,2050.71,2064.46,112900.0],["2022-06-13",2031.5601,2056.1101,2012.08,2026.66,160100.0],["2022-06-14",2024.5,2068.55,2008.05,2033.58,166700.0],["2022-06-15",2028.0,2054.3401,1991.0601,2013.8101,173100.0],["2022-06-16",2017.97,2024.1801,1968.11,2001.16,201200.0],["2022-06-17",1983.99,2005.0,1959.58,1992.55,412000.0],["2022-06-21",2026.24,2037.76,1980.74,2032.12,151400.0],["2022-06-22",2043.55,2090.9099,2013.28,2071.6201,144600.0],["2022-06-23",2100.0,2119.28,2067.0,2108.6399,154100.0],["2022-06-24",2127.6399,2175.27,2106.98,2158.9099,442200.0],["2022-06-27",2190.0,2200.22,2159.45,2169.27,166200.0],["2022-06-28",2168.0,2195.5701,2116.51,2125.3301,194200.0],["2022-06-29",2127.5,2165.04,2106.27,2140.0,137900.0],["2022-06-30",2131.9299,2173.1499,2100.0901,2149.1201,232900.0],["2022-07-01",2148.6101,2165.0601,2114.05,2159.8101,110800.0],["2022-07-05",2139.72,2160.0,2103.0701,2140.3899,185300.0],["2022-07-06",2137.46,2182.5,2123.78,2167.54,160400.0],["2022-07-07",2170.01,2177.3201,2133.1101,2168.6001,113900.0],["2022-07-08",2177.8501,2210.1599,2166.5801,2182.3701,149300.0],["2022-07-11",2188.24,2189.23,2160.01,2160.01,129000.0],["2022-07-12",2164.8899,2190.6299,2152.0701,2158.6001,96000.0],["2022-07-13",2155.8401,2197.8301,2155.8401,2174.8899,120700.0],["2022-07-14",2135.6499,2185.1101,2122.6599,2175.3401,180100.0],["2022-07-15",2198.0801,2218.8501,2169.8701,2215.03,152000.0],["2022-07-18",2228.3201,2246.4099,2180.1899,2191.8,132300.0],["2022-07-19",2216.78,2224.3201,2182.6799,2224.3201,169600.0],["2022-07-20",2224.8101,2234.8799,2182.79,2194.53,143200.0],["2022-07-21",2181.1101,2200.25,2115.27,2138.75,247300.0],["2022-07-22",2139.8899,2163.03,2136.9299,2147.6201,146700.0],["2022-07-25",2148.8401,2169.3301,2135.3601,2144.8701,118100.0],["2022-07-26",2120.1499,2133.1699,2078.8301,2097.3999,202500.0],["2022-07-27",2102.8601,2144.96,2064.23,2132.6699,137300.0],["2022-07-28",2127.8501,2146.79,2079.6899,2130.45,205700.0],["2022-07-29",2123.1499,2141.54,2108.45,2137.3899,156100.0],["2022-08-01",2119.53,2170.52,2113.8201,2161.3601,126200.0],["2022-08-02",2164.47,2164.47,2127.24,2153.9199,144600.0],["2022-08-03",2169.6201,2183.3601,2113.96,2148.03,201800.0],["2022-08-04",2150.9099,2191.1799,2145.9199,2164.1299,154000.0],["2022-08-05",2152.27,2196.6399,2148.9399,2195.1899,92400.0],["2022-08-08",2200.04,2230.6399,2200.04,2218.6699,90700.0],["2022-08-09",2228.1899,2241.52,2199.9199,2222.51,111200.0],["2022-08-10",2249.1001,2250.3501,2208.8201,2223.27,143000.0],["2022-08-11",2233.23,2244.1101,2219.8999,2230.8301,101600.0],["2022-08-12",2230.6101,2259.23,2221.73,2259.1799,129300.0],["2022-08-15",2259.99,2293.1899,2245.05,2285.96,116900.0],["2022-08-16",2279.4299,2362.24,2279.4299,2329.52,191900.0],["2022-08-17",2327.8701,2354.2,2321.0901,2328.6001,169000.0],["2022-08-18",2318.0701,2353.1899,2308.6001,2320.0901,133300.0],["2022-08-19",2320.0,2340.8401,2310.9299,2332.0901,121300.0],["2022-08-22",2321.9399,2344.5901,2309.73,2310.6699,118500.0],["2022-08-23",2308.0,2318.6399,2287.96,2291.49,97800.0],["2022-08-24",2244.1299,2246.28,2206.3999,2231.8101,194300.0],["2022-08-25",2223.96,2227.3401,2182.0801,2223.6001,134800.0],["2022-08-26",2234.48,2234.48,2162.22,2163.02,118700.0],["2022-08-29",2145.0701,2186.79,2138.79,2167.3601,124800.0],["2022-08-30",2167.3601,2169.1001,2131.9399,2137.02,96400.0],["2022-08-31",2132.1001,2147.8301,2116.6799,2119.21,169600.0],["2022-09-01",2115.6599,2146.6399,2110.6799,2145.5901,133500.0],["2022-09-02",2150.8301,2160.99,2112.3501,2120.8799,137200.0],["2022-09-06",2121.1499,2145.73,2119.0801,2130.8601,119800.0],["2022-09-07",2147.6499,2197.8601,2144.52,2197.0601,130200.0],["2022-09-08",2182.9099,2200.0901,2165.79,2193.25,114800.0],["2022-09-09",2195.75,2214.8,2177.6299,2199.0801,111000.0],["2022-09-12",2202.98,2222.1699,2202.98,2220.3799,137500.0],["2022-09-13",2200.0,2200.2,2133.5,2138.3601,152700.0],["2022-09-14",2153.24,2153.24,2105.71,2133.01,141500.0],["2022-09-15",2146.3101,2155.8999,2124.79,2144.9399,173700.0],["2022-09-16",2138.05,2185.1299,2126.45,2165.6499,263800.0],["2022-09-19",2204.3701,2220.0,2065.29,2097.5901,403300.0],["2022-09-20",2088.7,2148.1499,2082.6001,2131.47,253400.0],["2022-09-21",2150.51,2172.3999,2102.6001,2104.02,146900.0],["2022-09-22",2102.3,2102.3,2059.3501,2082.6399,157300.0],["2022-09-23",2051.3799,2106.4199,2050.21,2096.8401,187800.0],["2022-09-26",2100.48,2135.0,2091.1599,2093.6799,197800.0],["2022-09-27",2106.4399,2130.26,2088.52,2099.5,181700.0],["2022-09-28",2120.6599,2179.25,2107.6599,2169.4399,143500.0],["2022-09-29",2150.9399,2161.6201,2131.76,2159.02,125900.0],["2022-09-30",2153.9299,2165.9399,2120.0,2141.9299,171300.0],["2022-10-03",2163.3501,2205.8501,2157.75,2197.71,141300.0],["2022-10-04",2206.3,2219.01,2177.7,2205.03,136900.0],["2022-10-05",2205.22,2273.6399,2184.6599,2245.45,162800.0],["2022-10-06",2244.3601,2258.48,2214.4199,2215.8799,180100.0],["2022-10-07",2213.96,2213.96,2165.8601,2174.0,139700.0],["2022-10-10",2175.6499,2235.75,2165.05,2233.54,138600.0],["2022-10-11",2223.8701,2293.8601,2223.8701,2267.51,182700.0],["2022-10-12",2263.8101,2271.46,2239.53,2245.99,162000.0],["2022-10-13",2225.4299,2291.0601,2212.6399,2282.76,193900.0],["2022-10-14",2279.75,2300.0,2255.1699,2255.1699,165100.0],["2022-10-17",2261.0,2305.0,2258.0801,2289.79,141300.0],["2022-10-18",2311.6899,2323.4199,2272.02,2306.8601,156500.0],["2022-10-19",2314.96,2330.0701,2283.1101,2289.8,133100.0],["2022-10-20",2309.3101,2309.3101,2249.3601,2258.8301,195600.0],["2022-10-21",2250.3301,2307.48,2250.3301,2301.03,197900.0],["2022-10-24",2320.78,2423.8,2320.78,2407.52,209400.0],["2022-10-25",2416.5701,2463.24,2379.3301,2439.8899,222300.0],["2022-10-26",2434.8899,2450.0,2401.21,2423.6799,125000.0],["2022-10-27",2443.47,2548.47,2423.71,2521.77,235200.0],["2022-10-28",2524.1201,2554.6699,2495.52,2543.5,210000.0],["2022-10-31",2525.97,2560.01,2525.55,2532.8799,188700.0],["2022-11-01",2554.52,2554.52,2525.71,2535.0,130300.0],["2022-11-02",2529.99,2541.3301,2478.6799,2478.6799,157700.0],["2022-11-03",2473.3,2499.51,2440.02,2478.46,123100.0],["2022-11-04",2478.5701,2495.9299,2432.72,2465.1001,155200.0],["2022-11-07",2460.52,2524.2,2454.3501,2505.01,89800.0],["2022-11-08",2503.7,2525.1899,2469.6299,2495.6001,101600.0],["2022-11-09",2496.3,2507.05,2464.03,2464.8899,108500.0],["2022-11-10",2506.3401,2511.5901,2450.8601,2467.6599,181600.0],["2022-11-11",2461.49,2461.49,2342.05,2408.99,201300.0],["2022-11-14",2416.77,2479.27,2400.72,2446.8799,143500.0],["2022-11-15",2456.6899,2459.21,2393.1201,2425.6001,156600.0],["2022-11-16",2382.8799,2480.1499,2382.8799,2450.51,161900.0],["2022-11-17",2432.1899,2449.25,2404.8201,2420.8201,120700.0],["2022-11-18",2434.48,2462.3201,2421.1201,2460.8401,98500.0],["2022-11-21",2477.75,2510.97,2460.8799,2501.0,100600.0],["2022-11-22",2519.8,2537.1201,2507.0,2528.8101,79200.0],["2022-11-23",2527.99,2538.54,2512.3899,2516.5801,95100.0],["2022-11-25",2535.6001,2575.29,2526.77,2562.1201,60800.0],["2022-11-28",2558.6699,2572.45,2537.8899,2545.98,132700.0],["2022-11-29",2550.0,2570.0,2520.77,2556.05,124100.0],["2022-11-30",2559.1299,2587.6001,2536.1399,2579.0,183500.0],["2022-12-01",2609.29,2610.05,2539.28,2552.97,126000.0],["2022-12-02",2541.51,2579.6899,2539.3601,2571.5901,152600.0],["2022-12-05",2550.0,2566.6899,2522.0,2526.9199,198900.0],["2022-12-06",2441.0,2499.5,2386.75,2456.9199,401400.0],["2022-12-07",2460.0,2487.0,2442.02,2455.26,164500.0],["2022-12-08",2454.3301,2497.8,2454.3301,2488.8999,132100.0],["2022-12-09",2480.0,2491.8,2449.3101,2454.99,124700.0],["2022-12-12",2475.24,2475.78,2435.0701,2451.95,123200.0],["2022-12-13",2485.8201,2492.1799,2389.47,2393.46,178100.0],["2022-12-14",2388.78,2402.6201,2354.8999,2360.47,159800.0],["2022-12-15",2343.8201,2372.3401,2333.29,2358.5,212900.0],["2022-12-16",2342.3999,2389.8999,2337.74,2380.45,326600.0],["2022-12-19",2394.5801,2406.0601,2369.8799,2379.1699,157200.0],["2022-12-20",2377.98,2400.0,2368.46,2384.1499,112600.0],["2022-12-21",2392.0,2434.3601,2364.9199,2430.48,138100.0],["2022-12-22",2416.27,2416.27,2377.02,2403.8601,119600.0],["2022-12-23",2393.8999,2440.6001,2393.8999,2430.6499,66200.0],["2022-12-27",2434.6101,2465.3899,2429.78,2454.3201,83900.0],["2022-12-28",2450.0,2481.01,2450.0,2461.6299,100400.0],["2022-12-29",2470.49,2489.6001,2452.79,2464.3799,74800.0],["2022-12-30",2464.48,2471.5701,2452.1899,2466.1799,69400.0],["2023-01-03",2441.51,2454.71,2420.3201,2431.0601,134500.0],["2023-01-04",2429.6699,2454.3701,2421.01,2445.46,122300.0],["2023-01-05",2425.27,2450.0,2413.5701,2416.5701,155300.0],["2023-01-06",2431.6201,2498.05,2431.6201,2486.6399,150300.0],["2023-01-09",2500.0,2500.0,2437.3201,2441.75,142200.0],["2023-01-10",2453.0901,2455.3701,2425.1599,2435.52,105800.0],["2023-01-11",2448.0,2453.8201,2423.73,2433.23,115200.0],["2023-01-12",2424.71,2424.71,2361.3301,2363.0,171100.0],["2023-01-13",2335.97,2395.24,2325.02,2368.8799,122800.0],["2023-01-17",2366.0601,2384.3401,2332.0801,2355.8799,152400.0],["2023-01-18",2355.8799,2360.99,2340.01,2344.9299,125400.0],["2023-01-19",2338.79,2352.4099,2327.0,2327.54,113600.0],["2023-01-20",2329.99,2333.99,2300.0,2326.6101,146500.0],["2023-01-23",2342.4199,2342.4199,2309.95,2318.96,143100.0],["2023-01-24",2313.5,2350.5,2305.6599,2341.5601,143000.0],["2023-01-25",2339.3601,2381.46,2325.01,2357.8101,167000.0],["2023-01-26",2380.0,2431.1899,2374.9199,2415.27,193800.0],["2023-01-27",2406.6599,2424.6699,2356.3301,2369.3401,189500.0],["2023-01-30",2389.75,2440.6899,2389.05,2428.5801,169200.0],["2023-01-31",2439.2,2449.99,2405.0,2438.8501,155200.0],["2023-02-01",2435.98,2497.8501,2435.98,2495.6799,179600.0],["2023-02-02",2473.8899,2502.3201,2430.46,2443.55,228500.0],["2023-02-03",2436.4299,2455.3701,2389.7,2398.51,163200.0],["2023-02-06",2408.76,2443.1299,2401.0801,2425.8799,128300.0],["2023-02-07",2399.1001,2422.6699,2372.0,2419.8101,123900.0],["2023-02-08",2407.9299,2435.47,2402.03,2424.3601,139300.0],["2023-02-09",2443.8401,2504.3999,2431.1499,2490.28,206600.0],["2023-02-10",2501.0701,2560.3601,2501.0701,2513.6899,227900.0],["2023-02-13",2510.5,2546.3701,2500.5,2543.51,106600.0],["2023-02-14",2547.98,2559.96,2540.77,2546.27,107100.0],["2023-02-15",2560.8899,2582.3501,2547.26,2580.27,124900.0],["2023-02-16",2578.8,2586.8501,2543.95,2571.3501,125800.0],["2023-02-17",2579.28,2605.6201,2571.1499,2605.6201,131700.0],["2023-02-21",2590.6399,2605.23,2562.4399,2573.1399,166200.0],["2023-02-22",2572.6399,2581.9199,2556.5801,2567.3601,176900.0],["2023-02-23",2555.28,2575.29,2538.48,2571.46,106000.0],["2023-02-24",2556.8999,2564.55,2532.5701,2540.5601,148500.0],["2023-02-27",2552.1899,2576.1001,2542.5,2572.25,242100.0],["2023-02-28",2584.96,2584.96,2483.54,2486.54,284300.0],["2023-03-01",2458.51,2468.8301,2424.4399,2456.3701,209000.0],["2023-03-02",2471.49,2497.5801,2439.3401,2485.6299,157400.0],["2023-03-03",2496.8201,2503.3601,2463.9399,2497.3401,157300.0],["2023-03-06",2498.3799,2523.0801,2498.3799,2520.0,147600.0],["2023-03-07",2522.8799,2529.6599,2471.1799,2474.8301,157500.0],["2023-03-08",2472.27,2477.0,2446.49,2459.5701,106600.0],["2023-03-09",2467.1001,2467.1001,2411.9199,2422.1899,139200.0],["2023-03-10",2419.23,2441.0,2404.0,2421.3899,144900.0],["2023-03-13",2411.5901,2461.3799,2411.5901,2429.8601,137900.0],["2023-03-14",2446.6599,2446.6599,2413.05,2427.4099,164400.0],["2023-03-15",2408.23,2430.0801,2398.7,2415.6799,211200.0],["2023-03-16",2405.26,2427.5,2394.03,2413.3201,112300.0],["2023-03-17",2411.3601,2411.3601,2360.02,2365.0,198900.0],["2023-03-20",2372.3101,2400.0,2365.1299,2391.1699,140200.0],["2023-03-21",2406.29,2409.49,2383.22,2394.95,93600.0],["2023-03-22",2397.6599,2397.6599,2347.78,2349.3,109700.0],["2023-03-23",2349.71,2356.8401,2307.1399,2307.8201,155500.0],["2023-03-24",2316.3101,2338.52,2294.75,2329.3999,148500.0],["2023-03-27",2336.49,2386.55,2333.1499,2368.55,220000.0],["2023-03-28",2370.9199,2411.49,2370.9199,2405.22,139900.0],["2023-03-29",2394.45,2406.0701,2380.53,2395.3701,167100.0],["2023-03-30",2398.2,2418.3301,2395.73,2406.1899,132300.0],["2023-03-31",2416.21,2460.1499,2414.3401,2458.1499,186700.0],["2023-04-03",2466.4399,2530.3201,2465.0,2511.54,207100.0],["2023-04-04",2502.4199,2513.8701,2495.0,2502.05,120700.0],["2023-04-05",2502.0701,2511.77,2488.26,2494.4399,159500.0],["2023-04-06",2500.8101,2531.3799,2491.1001,2530.6799,142700.0],["2023-04-10",2529.02,2562.54,2521.75,2554.4399,171300.0],["2023-04-11",2553.1101,2570.02,2540.0701,2559.54,106000.0],["2023-04-12",2560.5701,2603.8101,2549.5,2598.8899,168700.0],["2023-04-13",2608.75,2625.71,2580.3401,2618.6499,124600.0],["2023-04-14",2619.76,2643.0701,2616.51,2638.3201,97900.0],["2023-04-17",2644.8401,2668.4299,2644.8401,2665.4099,139500.0],["2023-04-18",2665.9199,2691.99,2665.6599,2681.6499,153400.0],["2023-04-19",2671.8501,2686.04,2643.6201,2663.1599,141000.0],["2023-04-20",2671.8201,2703.0,2651.24,2701.8401,139700.0],["2023-04-21",2722.6001,2722.6001,2681.0,2681.4099,135400.0],["2023-04-24",2676.3201,2689.8799,2672.6201,2677.1201,132200.0],["2023-04-25",2684.1899,2697.3601,2674.54,2678.3401,109100.0],["2023-04-26",2655.0,2690.4299,2634.6699,2644.8301,141300.0],["2023-04-27",2636.26,2664.5,2629.79,2660.73,105400.0],["2023-04-28",2654.8401,2667.99,2640.51,2663.3101,106100.0],["2023-05-01",2669.9299,2710.21,2669.8601,2679.54,132900.0],["2023-05-02",2683.6599,2708.24,2667.8,2702.8899,120900.0],["2023-05-03",2708.9099,2717.5701,2676.5601,2677.5801,148100.0],["2023-05-04",2675.76,2681.8501,2652.5601,2661.6001,87400.0],["2023-05-05",2665.21,2698.0801,2665.21,2691.5801,75800.0],["2023-05-08",2692.24,2715.0701,2679.25,2709.54,77800.0],["2023-05-09",2715.8899,2737.1201,2709.1399,2726.51,121000.0],["2023-05-10",2736.0901,2750.0,2714.4199,2733.6499,110600.0],["2023-05-11",2731.99,2735.3601,2704.3501,2715.2,119500.0],["2023-05-12",2721.28,2744.25,2698.74,2729.0601,110200.0],["2023-05-15",2727.29,2727.29,2697.9399,2706.53,105700.0],["2023-05-16",2687.6899,2711.6499,2673.4099,2673.46,106400.0],["2023-05-17",2675.1101,2692.4199,2669.1499,2679.55,103400.0],["2023-05-18",2676.3899,2687.1399,2634.3,2648.95,133800.0],["2023-05-19",2649.0,2657.3799,2629.76,2653.1799,153300.0],["2023-05-22",2671.25,2679.5,2617.0,2619.8,179000.0],["2023-05-23",2492.01,2548.25,2423.45,2463.4099,489700.0],["2023-05-24",2463.4099,2474.74,2421.8201,2423.6201,269700.0],["2023-05-25",2413.4199,2467.27,2398.24,2459.75,295500.0],["2023-05-26",2461.1499,2471.47,2426.5701,2460.79,214800.0],["2023-05-30",2438.73,2459.8999,2427.96,2454.6399,209200.0],["2023-05-31",2336.47,2390.8601,2277.8799,2386.8401,645400.0],["2023-06-01",2386.21,2406.6201,2360.0,2373.5801,260200.0],["2023-06-02",2362.1699,2398.26,2345.0801,2381.23,241900.0],["2023-06-05",2376.3899,2397.4199,2337.5901,2339.95,266100.0],["2023-06-06",2333.6899,2341.5701,2315.0701,2323.05,228400.0],["2023-06-07",2317.79,2340.74,2303.9299,2306.6499,235500.0],["2023-06-08",2304.4399,2361.6799,2304.4399,2360.6101,290600.0],["2023-06-09",2357.1101,2378.9399,2349.1001,2363.1899,153100.0],["2023-06-12",2390.3301,2424.99,2389.28,2415.0,228700.0],["2023-06-13",2408.0601,2423.52,2397.8501,2420.95,193400.0],["2023-06-14",2426.8,2438.95,2397.6599,2399.4199,196400.0],["2023-06-15",2425.8301,2506.7,2425.0,2497.3701,255900.0],["2023-06-16",2539.49,2539.49,2465.53,2493.8301,417300.0],["2023-06-20",2493.8301,2493.8301,2446.95,2453.0701,215900.0],["2023-06-21",2458.7,2482.97,2443.8501,2446.28,175000.0],["2023-06-22",2456.0601,2456.0601,2431.6299,2438.6299,100900.0],["2023-06-23",2431.97,2439.1101,2408.1201,2423.73,448600.0],["2023-06-26",2428.53,2484.28,2423.73,2476.55,211900.0],["2023-06-27",2473.8999,2497.3601,2439.8799,2439.8799,221000.0],["2023-06-28",2420.0,2469.77,2420.0,2437.6299,172000.0],["2023-06-29",2425.8799,2467.6299,2425.8799,2455.3999,140900.0],["2023-06-30",2470.51,2508.3899,2462.9399,2493.3601,190100.0],["2023-07-03",2468.55,2500.0,2460.0,2483.48,112200.0],["2023-07-05",2482.6899,2502.8201,2434.3701,2492.4299,153100.0],["2023-07-06",2482.3401,2507.21,2481.3501,2491.1001,193900.0],["2023-07-07",2481.3501,2487.6201,2467.5,2469.51,157500.0],["2023-07-10",2464.2,2537.8301,2463.9399,2513.5601,172800.0],["2023-07-11",2525.6599,2556.6599,2525.6599,2553.01,122600.0],["2023-07-12",2556.78,2584.76,2556.6201,2573.3799,189100.0],["2023-07-13",2577.1499,2580.0,2525.1399,2538.1799,134300.0],["2023-07-14",2550.0,2567.6899,2542.4299,2556.5901,124700.0],["2023-07-17",2556.5901,2571.6499,2543.49,2544.23,95100.0],["2023-07-18",2530.0,2531.49,2498.6699,2528.0901,153400.0],["2023-07-19",2529.9299,2552.51,2504.49,2505.8899,230900.0],["2023-07-20",2483.27,2497.25,2437.8601,2460.0,229400.0],["2023-07-21",2465.5,2475.77,2446.0901,2457.9299,131500.0],["2023-07-24",2459.5,2497.5901,2446.8,2494.79,127000.0],["2023-07-25",2478.4199,2510.3401,2467.1299,2501.22,139600.0],["2023-07-26",2501.22,2508.1399,2475.3501,2492.73,109900.0],["2023-07-27",2454.4099,2488.54,2440.5801,2446.9199,175600.0],["2023-07-28",2456.99,2491.29,2456.99,2477.77,111100.0],["2023-07-31",2481.47,2489.3701,2467.22,2481.72,106100.0],["2023-08-01",2487.46,2502.6899,2472.0,2481.1001,119200.0],["2023-08-02",2470.0,2492.7,2432.8501,2433.8899,191800.0],["2023-08-03",2449.1101,2486.8799,2443.0,2476.95,142400.0],["2023-08-04",2477.05,2479.6001,2449.04,2450.99,127100.0],["2023-08-07",2457.5701,2475.0,2450.0601,2464.01,120400.0],["2023-08-08",2468.1799,2472.78,2449.8401,2461.1101,102200.0],["2023-08-09",2462.9299,2480.7,2452.9099,2466.5601,86500.0],["2023-08-10",2480.0,2489.9199,2454.05,2462.8899,121000.0],["2023-08-11",2461.02,2494.0901,2446.97,2483.8301,90600.0],["2023-08-14",2489.22,2517.5,2485.47,2517.1699,133300.0],["2023-08-15",2516.8,2537.1001,2507.8601,2510.4199,136400.0],["2023-08-16",2517.8101,2530.3601,2488.0,2489.52,124400.0],["2023-08-17",2488.0,2505.0,2454.52,2457.28,153300.0],["2023-08-18",2455.8601,2482.95,2450.4199,2458.3899,221900.0],["2023-08-21",2447.8401,2459.1499,2424.55,2449.8,133000.0],["2023-08-22",2438.1399,2456.4399,2414.99,2450.2,104800.0],["2023-08-23",2449.95,2481.7,2447.99,2475.01,106300.0],["2023-08-24",2478.0,2486.7,2447.0,2447.54,108500.0],["2023-08-25",2462.8501,2468.9399,2435.03,2453.3999,109200.0],["2023-08-28",2452.8301,2486.23,2452.8301,2469.1299,98500.0],["2023-08-29",2470.46,2530.8999,2469.98,2527.5,143000.0],["2023-08-30",2534.5901,2573.9199,2534.5901,2563.1799,133300.0],["2023-08-31",2558.1599,2563.6499,2530.8401,2531.3301,136300.0],["2023-09-01",2547.21,2547.21,2519.51,2542.3899,75800.0],["2023-09-05",2527.54,2569.49,2511.03,2556.0601,113600.0],["2023-09-06",2550.21,2578.51,2535.29,2568.8899,96500.0],["2023-09-07",2583.9199,2600.71,2552.72,2572.21,128800.0],["2023-09-08",2579.9299,2628.6101,2575.0,2619.29,139200.0],["2023-09-11",2614.04,2623.8601,2572.8,2572.96,145600.0],["2023-09-12",2571.28,2582.54,2522.73,2527.0801,136000.0],["2023-09-13",2528.6201,2554.8799,2528.6201,2531.04,141300.0],["2023-09-14",2538.5,2578.48,2538.5,2576.1001,126800.0],["2023-09-15",2581.3201,2581.3201,2525.1299,2529.6799,267000.0],["2023-09-18",2525.26,2538.49,2491.8201,2522.1001,169900.0],["2023-09-19",2448.8999,2531.3401,2422.53,2475.1201,284600.0],["2023-09-20",2497.8301,2595.0,2487.3401,2583.3601,161000.0],["2023-09-21",2576.24,2576.24,2529.6201,2530.76,161700.0],["2023-09-22",2528.9299,2576.05,2528.9299,2570.27,112800.0],["2023-09-25",2563.9099,2595.5801,2555.0701,2580.3,114400.0],["2023-09-26",2570.03,2599.25,2549.8999,2553.3701,128300.0],["2023-09-27",2548.0,2557.27,2519.49,2540.8999,154800.0],["2023-09-28",2555.9299,2566.4299,2522.0,2559.48,84500.0],["2023-09-29",2578.2,2578.26,2528.96,2539.99,149800.0],["2023-10-02",2535.0,2552.8,2515.28,2522.9299,108700.0],["2023-10-03",2520.47,2528.22,2463.46,2472.04,100300.0],["2023-10-04",2471.9099,2509.21,2458.72,2497.6001,118100.0],["2023-10-05",2499.55,2527.47,2449.29,2521.6799,118500.0],["2023-10-06",2496.79,2566.5601,2476.5,2549.04,165100.0],["2023-10-09",2540.0,2570.0,2524.6399,2564.9299,109800.0],["2023-10-10",2578.3701,2601.9199,2568.77,2577.5801,112200.0],["2023-10-11",2582.4099,2582.4099,2531.6899,2571.8601,98700.0],["2023-10-12",2577.0601,2577.0601,2543.02,2561.6499,105600.0],["2023-10-13",2550.3401,2569.0701,2529.78,2552.7,122000.0],["2023-10-16",2564.6201,2617.3501,2564.6201,2602.75,139000.0],["2023-10-17",2598.8999,2651.8899,2593.04,2650.7,117000.0],["2023-10-18",2652.74,2658.1799,2627.5601,2629.3999,146600.0],["2023-10-19",2602.27,2629.7,2493.8899,2494.6599,183000.0],["2023-10-20",2491.3899,2526.0701,2488.3999,2488.55,128500.0],["2023-10-23",2485.0,2485.0,2432.0701,2432.8201,130200.0],["2023-10-24",2434.1101,2459.01,2408.3,2416.54,162700.0],["2023-10-25",2400.0,2441.6399,2375.3501,2436.1201,161200.0],["2023-10-26",2452.2,2489.1799,2445.77,2450.73,150000.0],["2023-10-27",2438.53,2460.0,2425.0,2446.1699,150900.0],["2023-10-30",2455.4299,2482.0901,2448.8,2469.7,115000.0],["2023-10-31",2473.48,2488.28,2465.0,2477.1299,87500.0],["2023-11-01",2476.8501,2499.99,2463.45,2490.72,130400.0],["2023-11-02",2491.5,2555.1001,2491.5,2546.02,138600.0],["2023-11-03",2548.5601,2598.1399,2548.5601,2574.54,132800.0],["2023-11-06",2581.71,2609.01,2581.71,2605.8201,107900.0],["2023-11-07",2617.9199,2660.0,2615.2,2650.45,120000.0],["2023-11-08",2658.55,2675.0,2645.6201,2652.8501,122200.0],["2023-11-09",2661.53,2686.6101,2650.9199,2678.96,132400.0],["2023-11-10",2679.24,2712.9099,2667.3999,2702.3401,161800.0],["2023-11-13",2702.3401,2734.1599,2696.8701,2707.1201,156900.0],["2023-11-14",2731.9199,2733.2,2667.6599,2684.53,200400.0],["2023-11-15",2693.3799,2698.3999,2625.0,2686.4199,167400.0],["2023-11-16",2680.97,2683.47,2647.3999,2658.23,151900.0],["2023-11-17",2676.28,2676.28,2625.1001,2627.05,152800.0],["2023-11-20",2625.73,2664.24,2617.96,2649.25,120700.0],["2023-11-21",2660.0,2683.6899,2643.8701,2676.0901,86300.0],["2023-11-22",2685.54,2685.54,2662.54,2671.77,93200.0],["2023-11-24",2670.04,2690.0,2666.8401,2688.0,37500.0],["2023-11-27",2683.26,2688.53,2610.0701,2613.1499,198900.0],["2023-11-28",2615.1299,2636.6899,2587.27,2602.1799,121900.0],["2023-11-29",2606.77,2613.6299,2587.71,2596.51,160200.0],["2023-11-30",2597.05,2624.9099,2593.04,2609.9299,266400.0],["2023-12-01",2616.8201,2644.5701,2603.0,2641.75,233800.0],["2023-12-04",2637.8101,2674.0,2630.6899,2664.1101,205800.0],["2023-12-05",2700.0,2704.01,2632.5601,2671.1299,221900.0],["2023-12-06",2702.8301,2730.6399,2696.53,2710.6201,173600.0],["2023-12-07",2714.55,2730.3999,2632.1399,2632.7,180500.0],["2023-12-08",2640.0,2640.0,2610.5,2620.49,110300.0],["2023-12-11",2621.6101,2642.6101,2610.48,2633.5,112700.0],["2023-12-12",2644.6499,2663.6001,2640.03,2661.25,113200.0],["2023-12-13",2677.6399,2724.1101,2668.9299,2719.78,132400.0],["2023-12-14",2728.6899,2728.6899,2632.77,2636.6899,188000.0],["2023-12-15",2600.9099,2634.6201,2566.8,2628.05,357600.0],["2023-12-18",2638.0,2639.0801,2608.97,2637.3601,106500.0],["2023-12-19",2645.71,2661.98,2632.22,2649.3201,117300.0],["2023-12-20",2637.5601,2661.0,2606.24,2607.3401,128600.0],["2023-12-21",2621.0,2634.3501,2603.21,2612.6699,99000.0],["2023-12-22",2610.9099,2645.48,2606.3701,2608.6899,91400.0],["2023-12-26",2600.01,2605.99,2569.3201,2569.3601,131400.0],["2023-12-27",2568.1499,2581.3601,2549.24,2573.3201,94700.0],["2023-12-28",2566.8101,2583.5,2556.21,2567.6499,68800.0],["2023-12-29",2570.75,2585.8701,2554.76,2585.6101,116900.0],["2024-01-02",2590.0,2623.5801,2564.1699,2568.5,177500.0],["2024-01-03",2561.02,2612.3201,2561.02,2567.5901,168900.0],["2024-01-04",2577.6101,2584.78,2557.3899,2557.4099,127000.0],["2024-01-05",2565.29,2575.49,2544.8799,2550.9299,190400.0],["2024-01-08",2540.1001,2560.8999,2513.8601,2553.9299,135100.0],["2024-01-09",2541.8501,2546.3501,2510.0,2521.28,139800.0],["2024-01-10",2521.6101,2542.9099,2514.0801,2537.1599,152000.0],["2024-01-11",2536.45,2548.6201,2512.6101,2546.6499,108600.0],["2024-01-12",2540.0801,2577.22,2540.0801,2569.1001,109300.0],["2024-01-16",2578.72,2671.3999,2575.0,2669.5601,205400.0],["2024-01-17",2676.2,2692.6299,2655.75,2669.21,144200.0],["2024-01-18",2658.1799,2724.99,2658.1799,2722.98,183800.0],["2024-01-19",2728.01,2774.99,2715.8799,2746.4399,195700.0],["2024-01-22",2738.99,2779.99,2704.3501,2770.99,220500.0],["2024-01-23",2770.99,2783.52,2731.21,2768.3101,155200.0],["2024-01-24",2770.0,2770.0,2743.3899,2751.6201,113800.0],["2024-01-25",2750.0,2759.9299,2722.3999,2748.6101,124100.0],["2024-01-26",2748.05,2780.24,2748.05,2780.24,103000.0],["2024-01-29",2783.8,2806.71,2776.8999,2794.4399,148200.0],["2024-01-30",2803.71,2849.99,2785.0701,2838.6599,170300.0],["2024-01-31",2828.6299,2840.8,2758.6699,2762.1299,202600.0],["2024-02-01",2751.8501,2800.1399,2747.0,2798.1499,176500.0],["2024-02-02",2794.97,2841.8101,2773.8101,2821.8899,167700.0],["2024-02-05",2801.1201,2810.2,2769.8201,2803.98,134700.0],["2024-02-06",2799.8301,2820.0,2792.97,2811.8601,138700.0],["2024-02-07",2812.0,2855.21,2807.2,2842.54,153200.0],["2024-02-08",2757.0,2798.5601,2707.5,2731.6599,283700.0],["2024-02-09",2735.04,2742.3101,2679.4099,2680.0,220900.0],["2024-02-12",2680.0,2709.1001,2672.3101,2703.8799,142500.0],["2024-02-13",2701.51,2761.0,2689.77,2726.1499,149600.0],["2024-02-14",2740.3601,2740.3601,2708.0,2726.8701,95600.0],["2024-02-15",2720.23,2742.55,2702.8701,2724.8799,148700.0],["2024-02-16",2739.3101,2746.6799,2719.75,2727.8301,152200.0],["2024-02-20",2727.8301,2733.55,2696.1499,2696.1499,132000.0],["2024-02-21",2699.8301,2740.1101,2680.96,2729.6899,139700.0],["2024-02-22",2759.7,2778.98,2742.8899,2758.77,109200.0],["2024-02-23",2747.49,2775.23,2714.24,2756.3401,223300.0],["2024-02-26",2757.3899,2785.1599,2708.0901,2770.46,221900.0],["2024-02-27",2850.0,2956.8501,2825.0,2954.99,376100.0],["2024-02-28",2972.8999,3017.3101,2956.46,3011.6201,253300.0],["2024-02-29",3025.96,3025.96,2977.6001,3006.02,253100.0],["2024-03-01",3005.6499,3038.6799,2983.0901,3035.99,134800.0],["2024-03-04",3028.3899,3088.8501,3028.3899,3079.9399,166000.0],["2024-03-05",3083.8799,3113.8401,3066.8301,3102.8601,149700.0],["2024-03-06",3106.0,3130.25,3086.3701,3104.2,108700.0],["2024-03-07",3127.9199,3152.6599,3094.71,3124.01,119800.0],["2024-03-08",3114.26,3119.54,3064.47,3079.49,139400.0],["2024-03-11",3069.0,3069.0,3014.72,3060.28,146700.0],["2024-03-12",3065.3501,3075.2,3036.4199,3059.51,125900.0],["2024-03-13",3059.51,3105.54,3042.5701,3089.24,172100.0],["2024-03-14",3110.54,3119.04,3079.45,3119.04,109000.0],["2024-03-15",3101.8999,3133.0701,3101.8999,3124.3301,290900.0],["2024-03-18",3131.0,3147.3501,3094.8401,3101.97,130000.0],["2024-03-19",3134.95,3161.4399,3130.9399,3153.8101,121600.0],["2024-03-20",3160.0,3192.2,3154.75,3187.3799,220900.0],["2024-03-21",3185.1001,3236.1299,3160.1499,3210.3999,123500.0],["2024-03-22",3207.3,3256.3701,3180.27,3239.3201,102000.0],["2024-03-25",3237.4299,3237.4299,3168.5601,3170.8201,143900.0],["2024-03-26",3166.5801,3206.3701,3166.5801,3191.48,133800.0],["2024-03-27",3208.8799,3212.52,3171.1101,3192.79,102100.0],["2024-03-28",3198.5901,3198.5901,3151.55,3151.6499,173100.0],["2024-04-01",3139.1399,3182.1399,3139.1399,3168.6001,105600.0],["2024-04-02",3179.3701,3198.49,3155.0601,3170.04,100300.0],["2024-04-03",3171.1299,3189.02,3145.8301,3146.6299,100000.0],["2024-04-04",3161.49,3161.49,3084.03,3085.04,117400.0],["2024-04-05",3097.0701,3121.0701,3094.8799,3104.9399,84700.0],["2024-04-08",3089.25,3113.46,3064.95,3076.0901,148300.0],["2024-04-09",3078.1001,3078.1001,3016.48,3043.6201,225900.0],["2024-04-10",3023.1299,3040.7,3000.29,3025.75,90600.0],["2024-04-11",3025.75,3031.79,2980.6799,3006.76,116500.0],["2024-04-12",2994.75,3006.73,2955.26,2962.3201,147800.0],["2024-04-15",3007.5601,3007.5601,2900.0,2903.51,170400.0],["2024-04-16",2910.3,2926.3,2877.2,2910.27,177200.0],["2024-04-17",2933.3501,2949.46,2900.0,2938.26,119900.0],["2024-04-18",2964.0601,3005.0,2952.27,2973.1699,132200.0],["2024-04-19",2987.22,2999.8601,2971.71,2985.54,114400.0],["2024-04-22",3004.96,3004.96,2951.4099,2961.6599,167600.0],["2024-04-23",2990.4399,2990.4399,2957.49,2961.04,84500.0],["2024-04-24",2945.8601,2994.26,2944.0601,2988.51,128300.0],["2024-04-25",2901.8401,2952.55,2851.4199,2945.25,236100.0],["2024-04-26",2934.5601,2962.74,2933.5,2945.98,115800.0],["2024-04-29",2944.98,2998.78,2943.6101,2998.78,135600.0],["2024-04-30",2997.8899,3005.1899,2943.0701,2956.3999,125000.0],["2024-05-01",2952.8601,2970.8501,2927.5801,2946.8101,95200.0],["2024-05-02",2955.0,2972.54,2946.8401,2962.0901,89800.0],["2024-05-03",2966.5,2987.1101,2949.8201,2952.2,102100.0],["2024-05-06",2967.47,2976.51,2956.3,2967.7,117500.0],["2024-05-07",2986.71,3008.3301,2973.24,2990.6499,113400.0],["2024-05-08",2991.1201,3004.9099,2957.6799,2962.52,81300.0],["2024-05-09",2977.4199,2990.79,2970.02,2987.05,77900.0],["2024-05-10",2997.05,3005.6001,2970.97,2979.3201,105800.0],["2024-05-13",3003.9299,3003.9299,2919.5,2937.9199,162400.0],["2024-05-14",2948.22,2950.6899,2912.27,2921.4299,214000.0],["2024-05-15",2921.4299,2938.72,2911.22,2930.1699,224200.0],["2024-05-16",2932.6001,2942.9299,2890.8,2900.99,188300.0],["2024-05-17",2933.8501,2933.8501,2890.1101,2917.5,191000.0],["2024-05-20",2917.5,2941.8301,2905.03,2924.04,246800.0],["2024-05-21",2877.1499,2895.0,2796.8501,2820.8301,293000.0],["2024-05-22",2807.02,2825.7,2760.04,2772.6399,236200.0],["2024-05-23",2766.73,2789.1299,2750.7,2777.54,141800.0],["2024-05-24",2790.8501,2797.0901,2776.7,2792.8999,93900.0],["2024-05-28",2792.8999,2803.25,2776.72,2800.0,125500.0],["2024-05-29",2768.7,2787.95,2739.1001,2739.1001,182200.0],["2024-05-30",2745.6599,2783.6599,2745.6599,2772.5601,112300.0],["2024-05-31",2768.1899,2790.3799,2741.1399,2769.9399,161900.0],["2024-06-03",2772.1799,2794.3401,2728.97,2772.6201,157700.0],["2024-06-04",2764.1899,2801.8899,2762.2,2790.98,143600.0],["2024-06-05",2801.72,2803.5,2750.53,2776.28,196700.0],["2024-06-06",2785.0,2785.05,2753.6101,2764.6899,151900.0],["2024-06-07",2761.75,2810.6499,2760.0,2800.7,110700.0],["2024-06-10",2800.0,2800.0,2765.8201,2780.95,164600.0],["2024-06-11",2778.3799,2818.7,2769.0,2811.03,158000.0],["2024-06-12",2808.77,2823.25,2804.1399,2817.9299,172200.0],["2024-06-13",2822.6001,2830.0901,2798.6101,2813.3999,93900.0],["2024-06-14",2803.27,2838.3201,2792.1399,2835.8201,114600.0],["2024-06-17",2836.0,2943.8201,2835.0,2938.8301,187200.0],["2024-06-18",2943.78,2986.52,2943.78,2968.75,120800.0],["2024-06-20",2979.47,3029.8799,2979.47,3008.23,287400.0],["2024-06-21",3020.8101,3054.5,2984.8101,2990.3501,192100.0],["2024-06-24",2981.55,2992.5701,2962.3701,2985.4399,120700.0],["2024-06-25",2982.48,2986.0,2925.4099,2936.4099,124800.0],["2024-06-26",2926.6799,2936.6399,2893.3,2929.7,142200.0],["2024-06-27",2951.0,2955.4099,2924.5,2955.3999,106500.0],["2024-06-28",2948.4199,2989.1499,2939.79,2964.1001,188400.0],["2024-07-01",2956.3501,2956.3501,2806.51,2832.79,168700.0],["2024-07-02",2833.74,2870.0,2811.3401,2870.0,129100.0],["2024-07-03",2869.5901,2870.0,2818.0,2844.8799,88700.0],["2024-07-05",2841.8701,2841.8701,2801.49,2815.0,110300.0],["2024-07-08",2839.5901,2863.48,2811.76,2836.3999,99900.0],["2024-07-09",2836.3999,2836.6499,2805.0,2817.0601,85500.0],["2024-07-10",2829.4399,2859.51,2802.79,2856.3501,70700.0],["2024-07-11",2838.71,2885.1499,2836.8101,2881.8999,120600.0],["2024-07-12",2917.4399,2955.5901,2898.1299,2920.8301,110900.0],["2024-07-15",2912.5,2960.24,2912.5,2941.46,115600.0],["2024-07-16",2954.6899,3007.6499,2954.6899,2985.3301,118100.0],["2024-07-17",2996.0,2996.47,2957.51,2984.1101,109700.0],["2024-07-18",2983.5901,2990.0,2921.27,2926.3501,94100.0],["2024-07-19",2949.3401,2973.71,2931.9099,2950.3999,90300.0],["2024-07-22",2955.8301,2976.1399,2940.6799,2957.73,91200.0],["2024-07-23",2940.0,2967.8201,2914.25,2921.53,86700.0],["2024-07-24",2918.95,2950.73,2894.02,2941.73,126900.0],["2024-07-25",2930.0,3048.8999,2921.8701,3030.97,186200.0],["2024-07-26",3028.3401,3115.1799,3028.3401,3090.3101,182600.0],["2024-07-29",3088.0,3102.5801,3028.54,3072.6599,103400.0],["2024-07-30",3074.8999,3116.6799,3046.74,3108.3999,103300.0],["2024-07-31",3100.0,3145.5901,3098.0901,3133.6899,127000.0],["2024-08-01",3135.0701,3158.6799,3119.8899,3148.3601,100000.0],["2024-08-02",3145.99,3178.8,3119.27,3177.6699,140200.0],["2024-08-05",3173.9299,3192.1699,3104.3,3112.4299,181200.0],["2024-08-06",3112.8799,3190.5,3112.8799,3119.5901,114000.0],["2024-08-07",3115.6799,3163.8799,3083.3201,3084.3401,100900.0],["2024-08-08",3084.3401,3168.96,3084.1899,3157.02,124200.0],["2024-08-09",3173.27,3173.27,3109.3601,3120.25,73500.0],["2024-08-12",3162.1101,3164.45,3101.47,3148.6001,125600.0],["2024-08-13",3138.1299,3168.8799,3122.9099,3155.9099,120700.0],["2024-08-14",3153.8601,3225.5801,3153.8601,3196.4199,111600.0],["2024-08-15",3207.73,3207.73,3153.04,3168.9399,109500.0],["2024-08-16",3176.3601,3227.3999,3172.3601,3212.8701,86300.0],["2024-08-19",3194.76,3205.9099,3156.02,3172.1799,128800.0],["2024-08-20",3176.99,3208.76,3172.21,3186.8101,75500.0],["2024-08-21",3198.95,3213.24,3193.76,3202.22,79100.0],["2024-08-22",3180.0,3189.48,3160.0801,3170.8899,87100.0],["2024-08-23",3192.6899,3192.6899,3108.29,3125.6699,120900.0],["2024-08-26",3136.76,3178.1499,3136.76,3157.1001,84000.0],["2024-08-27",3148.1799,3187.27,3148.1799,3181.8501,59800.0],["2024-08-28",3190.2,3211.3301,3179.52,3196.7,60600.0],["2024-08-29",3217.24,3231.8501,3176.78,3204.73,93200.0],["2024-08-30",3210.8701,3234.02,3149.74,3181.48,129700.0],["2024-09-03",3185.73,3185.73,3128.71,3139.6699,133600.0],["2024-09-04",3141.1599,3169.73,3117.29,3166.71,97000.0],["2024-09-05",3166.4299,3166.4299,3110.52,3141.1699,86600.0],["2024-09-06",3143.23,3159.6899,3084.5801,3092.5601,107600.0],["2024-09-09",3095.1101,3151.02,3081.6001,3120.5,105300.0],["2024-09-10",3109.5801,3134.8701,3081.1599,3132.27,97200.0],["2024-09-11",3123.1499,3123.1499,3046.49,3119.3101,97300.0],["2024-09-12",3114.8301,3126.03,3083.6899,3104.76,98400.0],["2024-09-13",3122.27,3140.3,3098.3899,3123.3601,95200.0],["2024-09-16",3145.22,3157.6201,3086.6499,3101.04,117900.0],["2024-09-17",3106.0901,3142.0901,3070.3701,3078.3101,145900.0],["2024-09-18",3097.1201,3103.51,3060.7,3074.71,124200.0],["2024-09-19",3088.01,3088.01,3025.01,3040.0901,207300.0],["2024-09-20",3038.26,3056.5601,3005.1001,3020.6599,281300.0],["2024-09-23",3042.6499,3064.8,3013.05,3048.8201,203300.0],["2024-09-24",2919.8799,3097.8101,2898.5701,3043.97,315600.0],["2024-09-25",3077.8899,3119.98,3035.51,3108.97,138200.0],["2024-09-26",3095.9199,3198.4399,3095.9199,3189.0901,126300.0],["2024-09-27",3178.74,3207.75,3169.3501,3196.6101,115600.0],["2024-09-30",3200.0,3200.0,3137.6799,3150.04,110100.0],["2024-10-01",3151.1599,3182.46,3119.9199,3172.98,110300.0],["2024-10-02",3160.1101,3199.0,3076.0,3083.4299,176700.0],["2024-10-03",3062.4399,3079.29,3041.3701,3066.9199,123600.0],["2024-10-04",3080.0,3089.0,3020.99,3033.5801,94500.0],["2024-10-07",3025.24,3096.8,3015.0,3053.45,90500.0],["2024-10-08",3072.22,3102.49,3042.0701,3102.0901,97200.0],["2024-10-09",3088.0601,3159.8101,3085.3601,3146.0701,101500.0],["2024-10-10",3156.4399,3156.4399,3083.5601,3106.55,97300.0],["2024-10-11",3122.1699,3138.99,3100.1101,3129.78,67300.0],["2024-10-14",3075.1499,3167.26,3075.1499,3153.04,98600.0],["2024-10-15",3127.0,3160.6101,3076.75,3100.0,189200.0],["2024-10-16",3100.0,3136.78,3078.46,3128.6399,133700.0],["2024-10-17",3120.0,3158.0,3102.51,3158.0,87000.0],["2024-10-18",3180.46,3197.21,3141.4399,3182.0701,113400.0],["2024-10-21",3185.0,3223.49,3185.0,3218.48,94100.0],["2024-10-22",3179.8601,3201.4199,3149.78,3172.05,83700.0],["2024-10-23",3183.45,3196.55,3163.3899,3196.55,130200.0],["2024-10-24",3146.28,3171.1799,3112.3301,3153.25,111000.0],["2024-10-25",3165.6001,3172.5701,3119.99,3130.96,85400.0],["2024-10-28",3126.1201,3139.28,3078.47,3105.9299,109900.0],["2024-10-29",3090.8799,3108.01,3060.8899,3060.8899,106800.0],["2024-10-30",3065.79,3066.47,3012.3999,3017.98,109800.0],["2024-10-31",3008.9399,3029.1499,2990.3999,3009.0,156700.0],["2024-11-01",3020.5601,3026.9199,2980.1001,2981.1899,127200.0],["2024-11-04",2981.1899,3051.97,2981.1899,3046.3501,102700.0],["2024-11-05",3034.46,3071.9199,3010.45,3059.8301,138600.0],["2024-11-06",3123.03,3232.9399,3123.03,3196.3799,215700.0],["2024-11-07",3205.05,3205.05,3143.2,3150.1799,140600.0],["2024-11-08",3166.9299,3172.6499,3105.6299,3110.1201,145800.0],["2024-11-11",3117.96,3182.5601,3117.96,3173.3999,173200.0],["2024-11-12",3172.97,3218.71,3169.6101,3175.72,127200.0],["2024-11-13",3173.99,3195.8701,3155.8201,3161.8701,103200.0],["2024-11-14",3189.0,3200.0,3131.22,3136.0601,107600.0],["2024-11-15",3133.0,3150.79,3100.0,3107.53,117900.0],["2024-11-18",3093.01,3176.9099,3093.01,3166.9299,130400.0],["2024-11-19",3141.27,3141.27,3097.54,3106.9099,144200.0],["2024-11-20",3121.45,3121.45,3036.3999,3049.5801,121200.0],["2024-11-21",3083.3899,3083.3899,3055.02,3068.6899,92400.0],["2024-11-22",3086.5601,3114.9299,3082.0801,3099.3799,126000.0],["2024-11-25",3121.6201,3164.73,3104.3601,3109.5601,206000.0],["2024-11-26",3099.8101,3157.53,3076.4399,3144.21,247100.0],["2024-11-27",3124.74,3194.45,3124.74,3190.1001,137200.0],["2024-11-29",3173.9399,3232.99,3169.54,3169.54,93200.0],["2024-12-02",3184.0,3210.04,3173.3799,3179.52,160500.0],["2024-12-03",3187.6299,3209.47,3171.29,3189.5,130000.0],["2024-12-04",3177.27,3252.3,3173.75,3189.98,146600.0],["2024-12-05",3199.8899,3242.55,3179.0,3190.0701,105800.0],["2024-12-06",3238.2,3313.0,3218.0,3309.4399,185500.0],["2024-12-09",3333.25,3345.28,3305.5701,3324.01,221800.0],["2024-12-10",3278.21,3416.71,3270.0,3347.1599,230000.0],["2024-12-11",3339.95,3394.1899,3339.95,3342.72,119100.0],["2024-12-12",3338.5,3352.71,3300.0,3340.48,125500.0],["2024-12-13",3359.3401,3378.96,3345.4399,3370.27,111300.0],["2024-12-16",3369.0,3392.47,3335.97,3350.1299,136100.0],["2024-12-17",3350.0,3352.1599,3314.3701,3319.1101,136100.0],["2024-12-18",3318.3,3324.3601,3236.7,3238.52,136700.0],["2024-12-19",3266.0801,3266.0801,3209.25,3215.29,128600.0],["2024-12-20",3221.1299,3274.26,3206.1599,3253.47,268800.0],["2024-12-23",3225.23,3251.8401,3198.9199,3242.23,175000.0],["2024-12-24",3269.0,3286.97,3252.5601,3283.48,57500.0],["2024-12-26",3271.8401,3286.6001,3239.99,3241.25,80900.0],["2024-12-27",3225.0,3262.1001,3220.96,3241.6201,78600.0],["2024-12-30",3235.78,3235.78,3180.49,3185.71,112500.0],["2024-12-31",3177.0,3223.75,3174.51,3202.0,104600.0],["2025-01-02",3211.1499,3250.0,3211.1499,3250.0,105300.0],["2025-01-03",3241.02,3270.28,3235.0701,3268.78,113100.0],["2025-01-06",3245.8701,3328.6599,3245.8701,3293.46,181200.0],["2025-01-07",3309.3101,3334.6399,3254.4399,3259.9099,104700.0],["2025-01-08",3253.1899,3305.23,3248.98,3303.3501,82300.0],["2025-01-10",3235.01,3288.1001,3232.9299,3251.3201,132900.0],["2025-01-13",3237.1201,3276.8999,3232.8701,3239.6201,115300.0],["2025-01-14",3246.8,3259.21,3218.2,3227.8,83000.0],["2025-01-15",3252.9199,3254.48,3203.26,3206.05,103700.0],["2025-01-16",3212.75,3217.3301,3162.0,3193.96,110100.0],["2025-01-17",3207.6799,3230.8501,3202.1299,3228.3999,144300.0],["2025-01-21",3237.21,3312.5901,3205.23,3297.72,104500.0],["2025-01-22",3301.6399,3331.77,3276.51,3326.01,102900.0],["2025-01-23",3346.8301,3376.75,3311.6499,3373.5701,103100.0],["2025-01-24",3360.6699,3361.4099,3301.8301,3332.53,85000.0],["2025-01-27",3329.54,3437.6299,3329.54,3372.8201,136600.0],["2025-01-28",3362.3999,3378.1599,3313.7,3318.5801,93600.0],["2025-01-29",3306.8301,3325.55,3295.0901,3314.05,84000.0],["2025-01-30",3340.4099,3364.2,3331.0,3351.01,79100.0],["2025-01-31",3351.6599,3375.6699,3331.8501,3350.21,94200.0],["2025-02-03",3338.21,3445.05,3312.3999,3432.2,209400.0],["2025-02-04",3425.3601,3475.1001,3389.8401,3459.0,127400.0],["2025-02-05",3470.1399,3481.3601,3440.0,3474.0801,96900.0],["2025-02-06",3454.95,3484.4199,3435.0,3466.6899,73500.0],["2025-02-07",3457.0,3467.0,3410.3501,3420.1899,85100.0],["2025-02-10",3427.75,3437.49,3413.1899,3427.55,70200.0],["2025-02-11",3409.26,3450.9099,3406.75,3445.79,82900.0],["2025-02-12",3412.4199,3444.3999,3412.4199,3432.96,59900.0],["2025-02-13",3445.51,3474.1799,3427.8701,3469.71,68700.0],["2025-02-14",3477.8301,3478.0,3435.6101,3458.55,77000.0],["2025-02-18",3451.0,3451.0,3371.72,3384.4299,116600.0],["2025-02-19",3399.6599,3417.3701,3388.27,3396.46,84700.0],["2025-02-20",3389.05,3414.73,3384.4099,3406.6599,71000.0],["2025-02-21",3415.8999,3415.8999,3359.5,3368.98,87500.0],["2025-02-24",3391.97,3401.6699,3373.8,3401.0,82500.0],["2025-02-25",3416.3,3435.0,3411.77,3425.6001,124200.0],["2025-02-26",3430.6699,3430.6699,3381.21,3392.97,93600.0],["2025-02-27",3400.6699,3459.76,3395.28,3444.6899,106900.0],["2025-02-28",3479.76,3500.0,3437.51,3493.01,157200.0],["2025-03-03",3498.0,3519.0,3449.9399,3477.76,180000.0],["2025-03-04",3425.73,3563.5701,3411.2,3473.6599,308200.0],["2025-03-05",3474.9299,3570.5,3469.6001,3555.8799,167100.0],["2025-03-06",3544.8101,3615.79,3532.27,3615.79,180300.0],["2025-03-07",3589.95,3636.96,3549.8,3614.97,198900.0],["2025-03-10",3622.04,3704.4299,3622.04,3690.1201,188900.0],["2025-03-11",3680.0,3680.0,3524.5701,3562.76,208100.0],["2025-03-12",3562.76,3573.79,3492.8701,3547.1299,115900.0],["2025-03-13",3559.7,3565.02,3502.99,3545.6499,158400.0],["2025-03-14",3550.0,3578.0601,3520.9199,3554.9099,164200.0],["2025-03-17",3555.1799,3627.4399,3550.52,3620.8201,129200.0],["2025-03-18",3634.21,3634.21,3585.96,3614.27,87200.0],["2025-03-19",3616.0,3620.48,3571.3701,3591.6101,134600.0],["2025-03-20",3584.0901,3610.0,3567.0901,3573.3799,81300.0],["2025-03-21",3594.29,3617.28,3547.8,3606.3401,208700.0],["2025-03-24",3639.1799,3680.0,3619.73,3657.8201,115900.0],["2025-03-25",3655.8501,3678.3899,3612.78,3672.23,135200.0],["2025-03-26",3680.0,3693.8799,3663.0,3681.6799,129200.0],["2025-03-27",3700.0,3838.0,3680.0,3828.1101,285600.0],["2025-03-28",3817.8201,3832.0901,3745.49,3771.0,166700.0],["2025-03-31",3776.8401,3842.8201,3776.8401,3812.78,209700.0],["2025-04-01",3801.0,3830.26,3786.9199,3813.27,221800.0],["2025-04-02",3778.0,3822.8401,3760.9199,3809.26,100000.0],["2025-04-03",3770.8999,3916.8101,3770.8999,3826.1499,182000.0],["2025-04-04",3792.72,3845.1001,3652.22,3653.24,209900.0],["2025-04-07",3550.0,3572.3401,3434.0,3478.3799,313800.0],["2025-04-08",3535.54,3603.6899,3473.3301,3499.0801,206100.0],["2025-04-09",3468.27,3708.04,3433.6499,3575.1201,248600.0],["2025-04-10",3551.04,3650.0,3513.3301,3615.24,180700.0],["2025-04-11",3598.3999,3681.6399,3598.3999,3659.6001,144400.0],["2025-04-14",3671.29,3700.3501,3648.0901,3680.78,118300.0],["2025-04-15",3699.75,3699.75,3631.1699,3631.1699,113200.0],["2025-04-16",3638.03,3661.54,3565.0,3566.8601,89700.0],["2025-04-17",3575.1899,3630.71,3575.1899,3603.47,84300.0],["2025-04-21",3591.8999,3618.75,3506.6201,3569.24,129900.0],["2025-04-22",3592.22,3682.0,3592.22,3678.6599,115700.0],["2025-04-23",3679.0,3712.9099,3629.6599,3652.1101,114400.0],["2025-04-24",3626.5701,3700.0,3565.8601,3609.6499,122400.0],["2025-04-25",3623.8401,3623.8401,3533.3201,3609.3301,103800.0],["2025-04-28",3636.0,3636.0,3604.24,3617.9099,87100.0],["2025-04-29",3603.73,3706.73,3603.73,3704.95,111300.0],["2025-04-30",3704.95,3774.54,3662.73,3762.6001,159800.0],["2025-05-01",3721.28,3757.48,3711.71,3732.9199,103300.0],["2025-05-02",3790.8701,3790.8701,3737.5701,3756.3301,77300.0],["2025-05-05",3767.49,3783.23,3730.8301,3775.55,105300.0],["2025-05-06",3768.0601,3773.48,3733.9099,3747.02,71800.0],["2025-05-07",3740.1499,3773.04,3738.3,3745.54,86500.0],["2025-05-08",3742.2,3742.2,3658.1499,3674.73,86800.0],["2025-05-09",3700.54,3700.54,3636.99,3663.73,82000.0],["2025-05-12",3699.0701,3706.0901,3565.02,3664.25,135000.0],["2025-05-13",3665.0,3694.8401,3638.98,3644.75,77900.0],["2025-05-14",3647.0,3665.02,3633.1699,3645.4299,99900.0],["2025-05-15",3654.47,3758.3701,3654.47,3758.3701,135700.0],["2025-05-16",3760.4199,3791.3201,3747.2,3786.4199,161300.0],["2025-05-19",3813.8,3882.53,3797.45,3879.97,139100.0],["2025-05-20",3875.0,3900.0,3834.55,3880.1499,106600.0],["2025-05-21",3910.0,3910.0,3837.01,3872.6001,114300.0],["2025-05-22",3871.8799,3900.0,3846.9099,3859.25,105500.0],["2025-05-23",3855.01,3882.8701,3821.96,3826.46,151200.0],["2025-05-27",3750.0,3860.9199,3641.55,3695.6599,322900.0],["2025-05-28",3702.96,3790.1001,3702.96,3744.4199,205400.0],["2025-05-29",3730.5901,3730.5901,3668.8899,3689.6299,135200.0],["2025-05-30",3706.3,3764.3799,3695.6001,3733.04,191000.0],["2025-06-02",3709.45,3769.77,3702.1899,3749.8101,138300.0],["2025-06-03",3740.0,3768.4399,3708.0,3748.0,96000.0],["2025-06-04",3740.0,3752.8999,3699.3701,3717.04,95100.0],["2025-06-05",3733.8,3737.5,3686.4299,3725.25,84500.0],["2025-06-06",3730.01,3737.1599,3677.0601,3719.24,98900.0],["2025-06-09",3711.1399,3711.1399,3642.55,3697.48,173600.0],["2025-06-10",3700.0,3723.3,3694.01,3713.5701,178400.0],["2025-06-11",3703.22,3723.99,3650.0,3658.5901,115300.0],["2025-06-12",3660.0701,3688.3701,3620.0801,3683.47,156600.0],["2025-06-13",3664.8101,3686.0,3625.8,3642.6001,119900.0],["2025-06-16",3644.03,3644.97,3565.99,3603.1699,146800.0],["2025-06-17",3597.51,3646.96,3597.51,3604.6499,138800.0],["2025-06-18",3620.6299,3642.1699,3596.3501,3603.6299,131700.0],["2025-06-20",3606.5,3656.28,3591.1001,3655.3301,206100.0],["2025-06-23",3664.6399,3727.4299,3642.3101,3709.54,214700.0],["2025-06-24",3697.24,3697.24,3575.4099,3577.54,161400.0],["2025-06-25",3568.48,3583.8401,3477.8799,3489.54,227700.0],["2025-06-26",3502.98,3525.6001,3442.76,3522.25,204200.0],["2025-06-27",3517.04,3612.1001,3517.04,3609.49,367900.0],["2025-06-30",3628.1799,3723.4199,3583.1101,3712.23,185400.0],["2025-07-01",3707.51,3750.99,3688.6101,3718.5901,134600.0],["2025-07-02",3695.27,3720.1499,3661.76,3685.3401,111400.0],["2025-07-03",3723.4399,3770.29,3695.1499,3769.26,84800.0],["2025-07-07",3763.9099,3795.23,3746.49,3790.6399,115800.0],["2025-07-08",3782.3501,3783.5,3721.05,3742.0801,108300.0],["2025-07-09",3731.6399,3748.75,3703.28,3742.1799,83500.0],["2025-07-10",3749.73,3779.95,3700.0,3728.48,188300.0],["2025-07-11",3710.51,3731.6499,3681.8301,3705.6399,105600.0],["2025-07-14",3711.21,3778.49,3695.5901,3772.3,126900.0],["2025-07-15",3749.8501,3789.9299,3690.49,3696.9399,68000.0],["2025-07-16",3693.75,3693.75,3632.1499,3682.6201,110800.0],["2025-07-17",3674.25,3719.96,3637.0701,3649.4199,96300.0],["2025-07-18",3665.22,3715.9299,3650.0,3713.9299,100700.0],["2025-07-21",3714.3601,3774.5,3705.3501,3729.7,107600.0],["2025-07-22",3730.29,3775.98,3706.04,3773.71,101500.0],["2025-07-23",3764.0,3773.8701,3705.8899,3771.1899,123000.0],["2025-07-24",3774.53,3891.7,3762.1799,3841.5,174300.0],["2025-07-25",3861.0601,3893.21,3814.1101,3820.9099,80700.0],["2025-07-28",3802.8999,3822.0,3780.77,3796.5601,77300.0],["2025-07-29",3824.6001,3879.46,3803.9299,3873.8501,171100.0],["2025-07-30",3891.28,3919.5,3817.45,3843.1101,124300.0],["2025-07-31",3828.99,3860.9299,3754.4199,3768.3799,162300.0],["2025-08-01",3816.8799,3859.1201,3755.8899,3858.8601,104900.0],["2025-08-04",3870.6101,3972.1899,3870.6101,3967.76,113000.0],["2025-08-05",3961.6001,4021.9299,3961.6001,4011.25,152500.0],["2025-08-06",4023.05,4094.6899,4020.0,4072.8,109300.0],["2025-08-07",4072.8,4081.0601,4012.3101,4060.3301,73300.0],["2025-08-08",4060.3201,4078.8,4027.79,4035.1599,93600.0],["2025-08-11",4043.99,4055.6299,4017.3899,4036.79,96400.0],["2025-08-12",4041.6201,4045.99,3974.0901,4000.6699,95600.0],["2025-08-13",4022.9199,4049.6201,4013.1499,4036.4299,108300.0],["2025-08-14",4030.8601,4041.1001,3989.53,3992.48,80500.0],["2025-08-15",4005.6001,4021.01,3989.25,4006.9099,100200.0],["2025-08-18",4030.0,4066.6799,4023.75,4039.95,137300.0],["2025-08-19",4029.3,4138.3599,4029.3,4128.7998,114200.0],["2025-08-20",4154.2798,4187.3901,4121.3398,4158.1001,121800.0],["2025-08-21",4109.29,4147.4902,4100.02,4127.6899,91400.0],["2025-08-22",4151.1499,4157.5698,4089.1399,4110.6099,119400.0],["2025-08-25",4100.0,4141.5,4086.8899,4139.8301,80200.0],["2025-08-26",4145.8501,4187.3701,4117.2002,4180.1699,117500.0],["2025-08-27",4216.02,4216.02,4164.02,4205.4102,113500.0],["2025-08-28",4187.2998,4222.4399,4172.77,4197.0898,78900.0],["2025-08-29",4213.9902,4229.6802,4182.2598,4198.5298,89700.0],["2025-09-02",4198.0,4225.0,4165.1699,4179.8398,96700.0],["2025-09-03",4174.9399,4195.48,4165.8198,4189.48,92200.0],["2025-09-04",4195.1499,4238.1899,4180.0,4232.96,80600.0],["2025-09-05",4237.0498,4248.1401,4200.0,4219.4102,92400.0],["2025-09-08",4218.0,4259.2202,4218.0,4242.8799,112900.0],["2025-09-09",4224.0,4291.1201,4204.3101,4291.1201,94100.0],["2025-09-10",4282.0,4304.9399,4238.8901,4252.8999,99300.0],["2025-09-11",4263.8799,4388.1099,4263.8799,4354.54,163200.0],["2025-09-12",4316.6802,4363.29,4316.6802,4322.1499,100900.0],["2025-09-15",4334.8101,4357.8101,4198.5601,4233.2998,166800.0],["2025-09-16",4237.6001,4285.3398,4212.3398,4223.9302,118900.0],["2025-09-17",4234.9902,4236.6201,4194.2798,4232.5698,106800.0],["2025-09-18",4223.6099,4235.6802,4112.5098,4132.8301,242600.0],["2025-09-19",4146.2202,4149.73,4114.5,4140.3599,184600.0],["2025-09-22",4166.6201,4188.3599,4105.2002,4121.0,192600.0],["2025-09-23",4034.73,4179.2202,3969.5901,4120.0,263700.0],["2025-09-24",4109.7202,4228.0,4050.01,4176.8901,183000.0],["2025-09-25",4176.8901,4176.8901,4090.1699,4136.0698,143000.0],["2025-09-26",4139.3501,4217.5498,4118.29,4198.0298,87200.0],["2025-09-29",4189.5601,4276.0,4139.9102,4273.8398,132100.0],["2025-09-30",4270.0,4332.6802,4270.0,4290.2402,121600.0],["2025-10-01",4267.3198,4286.3799,4197.8501,4247.96,118800.0],["2025-10-02",4222.2798,4293.0298,4184.5898,4253.71,106400.0],["2025-10-03",4245.54,4252.54,4177.21,4215.0801,91400.0],["2025-10-06",4213.5298,4224.0801,4101.7998,4174.4302,136500.0],["2025-10-07",4170.0,4170.0,4068.23,4085.9299,115900.0],["2025-10-08",4073.6299,4090.1299,4020.01,4027.76,112700.0],["2025-10-09",4054.99,4054.99,3916.6299,3967.28,171300.0],["2025-10-10",3986.8,4093.9199,3941.29,4075.3101,156600.0],["2025-10-13",4056.6599,4146.4199,4056.6599,4097.9702,93400.0],["2025-10-14",4095.24,4113.4399,4051.46,4055.99,112200.0],["2025-10-15",4022.0,4076.3401,4000.0,4027.03,120300.0],["2025-10-16",4035.8201,4047.4099,4002.3,4007.9099,76500.0],["2025-10-17",4019.51,4036.22,3981.3601,4030.1699,110100.0],["2025-10-20",4030.1699,4034.1001,3945.1201,3968.5701,119600.0],["2025-10-21",3985.3999,4015.0,3952.7,4006.21,102600.0],["2025-10-22",4010.0,4040.0,3974.3799,3997.26,79600.0],["2025-10-23",3986.0,3986.51,3744.02,3850.0,307000.0],["2025-10-24",3880.3501,3880.3501,3788.9099,3805.5601,125400.0],["2025-10-27",3775.0,3835.0,3775.0,3814.21,127000.0],["2025-10-28",3785.05,3878.3701,3785.05,3803.0,140500.0],["2025-10-29",3793.5,3826.6699,3692.3201,3709.1201,147000.0],["2025-10-30",3670.6001,3756.3301,3670.6001,3705.6299,136500.0],["2025-10-31",3669.6001,3708.02,3654.76,3674.4299,145600.0],["2025-11-03",3665.3101,3665.3101,3492.6001,3576.1399,227400.0],["2025-11-04",3594.1101,3690.05,3572.48,3675.8999,186300.0],["2025-11-05",3683.8799,3749.9399,3652.6101,3661.8101,131500.0],["2025-11-06",3630.0,3714.4199,3613.1201,3673.6599,137700.0],["2025-11-07",3695.3899,3718.8401,3645.96,3718.26,115700.0],["2025-11-10",3681.1101,3741.8799,3657.03,3728.0901,107800.0],["2025-11-11",3735.0,3778.04,3720.54,3756.24,75800.0],["2025-11-12",3778.26,3808.0,3752.5,3788.7,101700.0],["2025-11-13",3867.0601,3886.28,3817.0801,3819.29,127000.0],["2025-11-14",3837.4099,3878.9399,3817.48,3856.8701,124600.0],["2025-11-17",3863.8,3893.55,3851.02,3855.26,123400.0],["2025-11-18",3847.1399,3860.21,3807.6001,3827.8899,102700.0],["2025-11-19",3824.1001,3853.3899,3772.8101,3808.55,101500.0],["2025-11-20",3805.02,3858.8401,3783.0901,3849.8101,123400.0],["2025-11-21",3867.04,3939.0,3845.6299,3897.8799,123700.0],["2025-11-24",3876.53,3903.8101,3840.0,3851.52,141700.0],["2025-11-25",3841.55,3962.0901,3818.8601,3948.0701,110500.0],["2025-11-26",3932.1599,3975.0,3932.1599,3967.95,67900.0],["2025-11-28",3951.5901,3979.99,3944.01,3954.3301,51400.0],["2025-12-01",3949.99,3996.25,3942.8301,3946.99,91500.0],["2025-12-02",3946.6101,3946.6101,3808.48,3826.77,157800.0],["2025-12-03",3837.3701,3870.4399,3806.6101,3822.9199,115000.0],["2025-12-04",3858.74,3872.8,3817.6899,3840.5,110000.0],["2025-12-05",3837.6599,3868.46,3781.5801,3822.6599,116100.0],["2025-12-08",3790.0,3829.6001,3763.0,3766.96,229300.0],["2025-12-09",3694.8899,3720.6299,3460.23,3496.77,380000.0],["2025-12-10",3473.49,3503.0901,3388.5701,3421.1299,264800.0],["2025-12-11",3449.97,3490.8501,3395.5,3469.1001,271600.0],["2025-12-12",3484.78,3490.8701,3416.8501,3445.71,165300.0],["2025-12-15",3453.6699,3511.0,3442.04,3488.71,224100.0],["2025-12-16",3466.01,3491.95,3408.52,3417.4199,168000.0],["2025-12-17",3401.0,3441.02,3390.02,3393.3501,180400.0],["2025-12-18",3384.27,3430.55,3344.04,3426.6101,250500.0],["2025-12-19",3423.0601,3457.98,3376.8899,3392.3401,327800.0],["2025-12-22",3381.78,3424.99,3380.23,3413.8101,136800.0],["2025-12-23",3436.29,3486.2,3419.3601,3463.6101,196200.0],["2025-12-24",3447.01,3479.73,3447.01,3456.02,91600.0],["2025-12-26",3459.3101,3467.0,3438.6599,3448.7,66600.0],["2025-12-29",3471.1101,3471.1101,3400.6001,3415.8101,137800.0],["2025-12-30",3405.0,3413.0,3378.0901,3398.8501,89200.0],["2025-12-31",3390.0,3409.3501,3383.95,3391.5,88200.0],["2026-01-02",3375.3101,3384.25,3285.1599,3303.8201,175300.0],["2026-01-05",3259.95,3288.0,3232.48,3268.3,160300.0],["2026-01-06",3243.6399,3267.3899,3210.72,3244.9199,183500.0],["2026-01-07",3238.6699,3353.49,3238.6699,3318.0801,336200.0],["2026-01-08",3307.75,3336.77,3285.4299,3313.99,231600.0],["2026-01-09",3303.6899,3429.0,3303.6899,3421.1699,243400.0],["2026-01-12",3439.0,3529.1299,3428.22,3523.0,235700.0],["2026-01-13",3510.74,3529.99,3441.8301,3505.75,139800.0],["2026-01-14",3508.78,3529.76,3457.78,3472.6599,134800.0],["2026-01-15",3440.3,3478.1799,3381.8999,3465.45,150400.0],["2026-01-16",3456.6299,3528.3999,3410.72,3522.02,192100.0],["2026-01-20",3479.96,3577.0,3477.1101,3573.98,296300.0],["2026-01-21",3576.8201,3678.5701,3576.8201,3671.6799,254200.0],["2026-01-22",3657.99,3707.96,3640.76,3698.6299,186300.0],["2026-01-23",3711.52,3731.6599,3652.3799,3700.0,173800.0],["2026-01-26",3724.96,3805.8899,3702.22,3786.03,190100.0],["2026-01-27",3801.8401,3819.53,3742.72,3799.99,146700.0],["2026-01-28",3781.9099,3806.3899,3722.01,3782.1399,118600.0],["2026-01-29",3780.52,3837.5,3685.0,3703.76,143500.0],["2026-01-30",3699.9199,3724.72,3667.0,3704.29,165000.0],["2026-02-02",3693.4199,3745.6499,3638.0,3722.4099,190900.0],["2026-02-03",3691.8501,3787.3401,3662.6799,3671.6101,149000.0],["2026-02-04",3700.0,3787.0,3680.8101,3720.5,187700.0],["2026-02-05",3673.4299,3702.9099,3577.8301,3605.03,178300.0],["2026-02-06",3580.6299,3685.4299,3580.6299,3681.26,140700.0],["2026-02-09",3658.25,3681.0,3616.8201,3634.29,116000.0],["2026-02-10",3623.5,3672.6299,3590.5,3664.8401,99700.0],["2026-02-11",3667.23,3763.1299,3648.0601,3735.8501,96700.0],["2026-02-12",3747.98,3844.6399,3747.98,3788.71,142700.0],["2026-02-13",3812.25,3887.03,3811.23,3858.1599,106300.0],["2026-02-17",3859.8601,3879.99,3714.0601,3742.0,123200.0],["2026-02-18",3728.98,3756.1101,3680.6399,3744.6399,93900.0],["2026-02-19",3738.8,3759.77,3696.1799,3745.49,101500.0],["2026-02-20",3759.3999,3779.49,3627.4199,3748.52,132500.0],["2026-02-23",3740.6499,3859.3601,3740.0,3829.27,121000.0],["2026-02-24",3816.8701,3856.4399,3773.8799,3784.4199,100000.0],["2026-02-25",3748.51,3769.0,3638.4299,3671.8201,162700.0],["2026-02-26",3675.0,3687.1699,3620.0,3660.0,128200.0],["2026-02-27",3681.5,3765.3799,3655.1599,3755.5801,216400.0],["2026-03-02",3761.01,3882.47,3747.5,3882.47,271300.0],["2026-03-03",3650.0,3765.0,3561.5701,3637.1699,275300.0],["2026-03-04",3666.1101,3719.77,3595.6799,3717.0,157400.0],["2026-03-05",3685.72,3784.6001,3666.3,3742.02,168800.0],["2026-03-06",3766.3,3766.3,3634.52,3641.29,112900.0],["2026-03-09",3680.1299,3705.9299,3617.6299,3672.6799,152500.0],["2026-03-10",3676.75,3770.05,3663.99,3726.02,122200.0],["2026-03-11",3706.3701,3731.3601,3660.1599,3712.4199,111500.0],["2026-03-12",3700.48,3724.8201,3612.0,3614.27,118000.0],["2026-03-13",3630.46,3637.51,3537.6201,3562.8501,119700.0],["2026-03-16",3556.47,3570.0,3474.6599,3488.8799,139900.0],["2026-03-17",3495.3701,3513.95,3432.96,3439.6399,129300.0],["2026-03-18",3421.3701,3429.3401,3360.8201,3361.98,118300.0],["2026-03-19",3350.5,3391.49,3311.3501,3341.5801,155800.0],["2026-03-20",3336.6799,3371.1001,3281.23,3282.8999,292500.0],["2026-03-23",3378.5701,3412.3999,3333.8799,3353.24,149900.0],["2026-03-24",3332.9199,3370.51,3313.6599,3345.8401,107200.0],["2026-03-25",3371.52,3394.9199,3317.75,3386.1399,97900.0],["2026-03-26",3377.3799,3435.26,3370.96,3395.97,126900.0],["2026-03-27",3403.76,3407.95,3314.03,3316.71,132800.0],["2026-03-30",3311.1201,3353.8701,3306.54,3342.51,109000.0],["2026-03-31",3366.24,3400.22,3321.8799,3377.78,125700.0],["2026-04-01",3384.72,3444.22,3376.6799,3426.47,98300.0],["2026-04-02",3406.1899,3425.1599,3373.23,3400.54,75800.0],["2026-04-06",3378.71,3442.7,3361.29,3438.3501,71800.0],["2026-04-07",3428.54,3430.0,3382.3999,3387.0,82600.0],["2026-04-08",3421.5,3479.5601,3412.0,3464.9299,115900.0],["2026-04-09",3443.01,3578.1201,3423.05,3548.1899,181600.0],["2026-04-10",3537.0701,3544.73,3412.4099,3430.45,229000.0],["2026-04-13",3452.8999,3519.02,3400.0,3514.47,216500.0],["2026-04-14",3489.72,3524.99,3480.5701,3508.5,189700.0],["2026-04-15",3500.0,3552.1299,3481.75,3536.4199,206500.0],["2026-04-16",3535.1599,3558.8201,3480.5601,3489.29,254100.0],["2026-04-17",3511.03,3603.3501,3503.3,3572.3799,217600.0],["2026-04-20",3571.6799,3588.1799,3548.0701,3582.5,244100.0],["2026-04-21",3573.0,3630.8301,3555.6699,3606.1799,173000.0],["2026-04-22",3603.9299,3609.3799,3562.05,3589.99,229700.0],["2026-04-23",3585.9199,3616.6899,3559.01,3597.2,198700.0],["2026-04-24",3525.3301,3593.48,3500.1599,3577.9099,271600.0],["2026-04-27",3558.9299,3618.98,3557.03,3562.26,293000.0],["2026-04-28",3582.5801,3629.6499,3528.3,3563.0901,344900.0],["2026-04-29",3542.6201,3562.0901,3500.0,3523.5601,234000.0],["2026-04-30",3603.25,3714.1399,3590.0,3704.03,349000.0],["2026-05-01",3720.0,3729.8201,3559.3701,3594.0801,251000.0],["2026-05-04",3566.26,3617.46,3460.0,3482.24,200200.0],["2026-05-05",3478.8401,3554.9399,3475.0,3540.9199,252800.0],["2026-05-06",3562.3201,3600.0,3525.3301,3541.79,233500.0],["2026-05-07",3522.72,3560.0,3498.24,3554.8799,230400.0],["2026-05-08",3554.4399,3561.1599,3485.0,3496.1899,231500.0],["2026-05-11",3477.71,3480.04,3409.4199,3427.8,280500.0],["2026-05-12",3447.6001,3450.8101,3353.75,3409.8101,360000.0],["2026-05-13",3440.0,3440.0,3302.4399,3366.79,281600.0],["2026-05-14",3405.9399,3429.95,3370.28,3379.52,301300.0],["2026-05-15",3389.0601,3409.8601,3313.51,3321.1499,273600.0],["2026-05-18",3324.1899,3374.97,3280.0,3365.74,293200.0],["2026-05-19",3346.6699,3394.4399,3313.02,3347.28,229900.0],["2026-05-20",3323.4299,3438.04,3309.73,3419.3601,358600.0],["2026-05-21",3398.78,3491.5901,3390.99,3438.1799,293400.0],["2026-05-22",3421.3999,3496.76,3382.46,3406.5,512000.0],["2026-05-26",3215.01,3237.05,3001.0,3100.1101,554600.0],["2026-05-27",3100.26,3110.74,2986.01,3027.48,308300.0],["2026-05-28",2990.01,3034.99,2945.0,3007.0801,557000.0],["2026-05-29",2989.1399,3007.0,2931.6499,2935.1899,494300.0],["2026-06-01",2942.0601,3046.4299,2928.1101,3020.95,447000.0],["2026-06-02",3014.0901,3044.1499,2974.8501,3029.3601,199100.0],["2026-06-03",3010.1699,3073.0,3008.4399,3061.6499,395000.0],["2026-06-04",3089.99,3154.27,3052.6499,3081.9399,402900.0],["2026-06-05",3100.0,3142.48,3089.1699,3116.4299,408000.0],["2026-06-08",3103.05,3105.0,3055.0,3074.04,717700.0],["2026-06-09",3082.5601,3162.1899,3055.55,3137.75,385500.0],["2026-06-10",3154.3,3177.1201,3110.0,3110.05,149500.0],["2026-06-11",3110.2,3147.96,3060.0,3081.6201,159100.0],["2026-06-12",3100.0,3135.0,3050.3899,3116.3,142500.0],["2026-06-15",3140.3899,3170.1201,3101.51,3105.48,205400.0],["2026-06-16",3119.3301,3144.8899,3073.6699,3127.79,622000.0],["2026-06-17",3129.0,3165.51,3037.3201,3059.6299,596400.0],["2026-06-18",3083.3101,3116.46,3050.01,3064.48,1038400.0],["2026-06-22",3022.0,3032.5,2949.0601,2949.0601,1002400.0],["2026-06-23",2983.8999,3079.2,2966.97,3046.46,819000.0],["2026-06-24",3060.8,3134.3601,3024.95,3087.77,931200.0],["2026-06-25",3075.26,3134.5901,3050.03,3059.04,720800.0],["2026-06-26",3074.1499,3172.6899,3074.1499,3128.7,900500.0],["2026-06-29",3162.23,3222.8101,3142.73,3153.6201,690900.0],["2026-06-30",3167.25,3200.0,3125.3999,3195.9399,672300.0],["2026-07-01",3200.0,3239.1399,3183.1201,3218.1499,447000.0],["2026-07-02",3233.75,3235.1499,3124.8999,3159.28,182100.0],["2026-07-06",3140.57,3150.1,2949.43,2957.71,339602.568282],["2026-07-07",3009,3093.7,2986.465,3074.86,305187.902834],["2026-07-08",3060,3094.1,3047.725,3070.17,265533.984485],["2026-07-09",3045.99,3072.23,2992.885,3010.39,238868.970893],["2026-07-10",3011.66,3074.99,2978,3072.64,204061.384532],["2026-07-13",3103,3130,3056.19,3078.98,175861.438678],["2026-07-14",3046.29,3074.76,3007.36,3032.07,195557.370577],["2026-07-15",3017.05,3061.97,2944.52,2970.57,211537.313019],["2026-07-16",3004.67,3073.75,2988,3062.16,147979.390364],["2026-07-17",3076.9,3124.84,3015,3046.44,160910.895616],["2026-07-20",3064.19,3078.95,2986.78,2994.13,138087.951291],["2026-07-21",3050,3133.79,2991.5,3013.03,160210.111657],["2026-07-22",3027.5,3053,2961,2972.45,123207.379611],["2026-07-23",2967.16,2968.5,2902.2,2923.5,128630.075795],["2026-07-24",2923,2959.99,2917.15,2957.41,137336.822456],["2026-07-27",2989.53,3090.62,2963.495,3075.26,138434.594489],["2026-07-28",3100,3169.98,3091.52,3118.8,123388.300434],["2026-07-29",3083.28,3172.07,3071.195,3142.17,146649.082692],["2026-07-30",3110.98,3110.98,2983.93,3006.57,181760.181771],["2026-07-31",2990,3040.15,2979.11,3016.25,121164.63385],["2026-08-03",3030.99,3061.77,2985.83,2990.27,180953.890519],["2026-08-04",2969,3037.86,2945.37,3028.03,160597.700412],["2026-08-05",3043,3066.11,3015.97,3066.06,135562.582107],["2026-08-06",3095,3095,3053.17,3069.62,125612.028617],["2026-08-07",3049.04,3129.09,3029.96,3127.29,203252.854088],["2026-08-10",3115,3118.07,3051.785,3083.11,27026.356176],["2026-08-11",3051.41,3099.96,3031.83,3042.65,106363.244514],["2026-08-12",3013.84,3063,3010.11,3045.87,164266.740986],["2026-08-13",3055.99,3103,3033.65,3040.37,270898.510246],["2026-08-14",3052.28,3053.9699,3007.8,3025,241303.648834]]}