{"t":"CACC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-06-05",2.3333,2.7917,2.3333,2.7083,4575000.0],["1992-06-08",2.75,2.875,2.7083,2.7083,1802400.0],["1992-06-09",2.6667,2.7917,2.625,2.6875,1360200.0],["1992-06-10",2.625,2.7083,2.625,2.625,203400.0],["1992-06-11",2.7083,2.8333,2.6667,2.7083,751800.0],["1992-06-12",2.8333,2.8333,2.7083,2.8333,579000.0],["1992-06-15",2.75,2.8333,2.75,2.75,238800.0],["1992-06-16",2.8125,2.8333,2.75,2.7917,815400.0],["1992-06-17",2.75,2.8333,2.625,2.625,1240800.0],["1992-06-18",2.625,2.75,2.625,2.6667,666000.0],["1992-06-19",2.625,2.6667,2.625,2.6667,30600.0],["1992-06-22",2.625,2.6667,2.625,2.6667,252000.0],["1992-06-23",2.7083,2.7083,2.625,2.625,123600.0],["1992-06-24",2.6667,2.7917,2.6667,2.6667,12600.0],["1992-06-25",2.7917,2.875,2.6667,2.8333,573600.0],["1992-06-26",2.875,2.875,2.7083,2.875,50400.0],["1992-06-29",2.875,3.0833,2.8333,2.9583,237000.0],["1992-06-30",2.9583,3.0833,2.9583,2.9583,23400.0],["1992-07-01",3.0833,3.0833,2.9583,3.0417,19800.0],["1992-07-02",3.0,3.0833,2.9583,3.0,180600.0],["1992-07-06",3.0,3.0417,3.0,3.0417,169800.0],["1992-07-07",3.0833,3.0833,3.0,3.0625,97800.0],["1992-07-08",3.0,3.0417,3.0,3.0,43800.0],["1992-07-09",3.0,3.0833,3.0,3.0833,150600.0],["1992-07-10",3.0833,3.25,3.0417,3.25,93600.0],["1992-07-13",3.3333,3.4167,3.2083,3.2083,351600.0],["1992-07-14",3.2708,3.3333,3.2083,3.3333,718800.0],["1992-07-15",3.3333,3.3333,3.125,3.125,274200.0],["1992-07-16",3.125,3.25,3.125,3.25,21000.0],["1992-07-17",3.25,3.25,3.1875,3.1875,5400.0],["1992-07-20",3.125,3.125,3.125,3.125,2400.0],["1992-07-21",3.125,3.2083,3.125,3.2083,41400.0],["1992-07-22",3.25,3.25,3.125,3.125,3000.0],["1992-07-23",3.125,3.1875,3.125,3.125,15000.0],["1992-07-24",3.125,3.125,3.125,3.125,6000.0],["1992-07-27",3.25,3.25,3.2083,3.2083,18000.0],["1992-07-28",3.2917,3.4583,3.2917,3.3958,300000.0],["1992-07-29",3.5,3.7083,3.4583,3.625,336000.0],["1992-07-30",3.625,3.75,3.625,3.625,259800.0],["1992-07-31",3.625,3.7083,3.625,3.7083,51600.0],["1992-08-03",3.625,3.7083,3.625,3.6667,13200.0],["1992-08-04",3.625,3.7083,3.625,3.625,27600.0],["1992-08-05",3.625,3.625,3.625,3.625,2400.0],["1992-08-06",3.625,3.6667,3.625,3.6667,39000.0],["1992-08-07",3.625,3.7083,3.625,3.7083,74400.0],["1992-08-10",3.6667,3.75,3.625,3.6667,361200.0],["1992-08-11",3.625,3.7083,3.625,3.7083,12600.0],["1992-08-12",3.625,3.625,3.625,3.625,16800.0],["1992-08-13",3.625,3.7083,3.625,3.625,34200.0],["1992-08-14",3.625,3.7083,3.625,3.7083,43200.0],["1992-08-17",3.625,3.7083,3.625,3.6667,487200.0],["1992-08-18",3.7083,3.7083,3.625,3.7083,121800.0],["1992-08-19",3.625,3.7083,3.625,3.7083,211200.0],["1992-08-20",3.625,3.625,3.625,3.625,30000.0],["1992-08-21",3.7917,3.9167,3.7083,3.9167,120000.0],["1992-08-24",3.875,4.0,3.7917,3.8542,244200.0],["1992-08-25",3.75,3.875,3.625,3.6875,162600.0],["1992-08-26",3.625,3.7917,3.625,3.7083,37800.0],["1992-08-27",3.7917,3.7917,3.7917,3.7917,3600.0],["1992-08-28",3.7917,3.8333,3.6667,3.75,450600.0],["1992-08-31",3.8333,3.8333,3.8333,3.8333,10200.0],["1992-09-01",3.8333,3.875,3.75,3.875,92400.0],["1992-09-02",3.875,3.875,3.75,3.7917,130200.0],["1992-09-03",3.7917,3.9792,3.7917,3.875,58800.0],["1992-09-04",3.875,4.1667,3.875,4.1667,370800.0],["1992-09-08",4.1667,4.1667,4.0417,4.1667,49200.0],["1992-09-09",4.1667,4.1667,4.0833,4.1458,136800.0],["1992-09-10",4.1667,4.1667,4.0417,4.1667,63600.0],["1992-09-11",4.0417,4.1667,4.0417,4.1667,102000.0],["1992-09-14",4.0417,4.1667,4.0417,4.0833,39600.0],["1992-09-15",4.1667,4.1667,4.1667,4.1667,23400.0],["1992-09-16",4.0417,4.1042,4.0,4.0,719400.0],["1992-09-17",4.0208,4.0833,4.0,4.0,27000.0],["1992-09-18",4.0417,4.0833,4.0,4.0417,24000.0],["1992-09-21",4.0833,4.0833,4.0,4.0833,644400.0],["1992-09-22",4.0,4.0833,4.0,4.0833,216600.0],["1992-09-23",3.9583,4.0,3.9583,4.0,90000.0],["1992-09-24",3.9792,4.0417,3.875,4.0,175800.0],["1992-09-25",3.875,4.0417,3.875,4.0417,451800.0],["1992-09-28",3.875,4.125,3.875,4.1042,93600.0],["1992-09-29",4.125,4.125,4.0,4.0,13200.0],["1992-09-30",4.0,4.0417,3.9375,4.0417,697800.0],["1992-10-01",3.9583,4.0417,3.9583,4.0417,12000.0],["1992-10-02",4.0417,4.0417,3.9583,3.9583,148800.0],["1992-10-05",3.9583,4.0417,3.9583,4.0,646200.0],["1992-10-06",4.0417,4.0417,4.0417,4.0417,13200.0],["1992-10-07",4.0833,4.1458,4.0,4.0417,268200.0],["1992-10-08",4.125,4.5833,4.0417,4.5,234000.0],["1992-10-09",4.4583,4.4583,4.3333,4.4167,163200.0],["1992-10-12",4.4167,4.4167,4.2917,4.4167,99600.0],["1992-10-13",4.4167,4.7917,4.2917,4.7083,375600.0],["1992-10-14",4.7083,4.7917,4.5417,4.6667,70200.0],["1992-10-15",4.7083,4.7083,4.4167,4.5,198000.0],["1992-10-16",4.5417,4.5417,4.4167,4.5,18000.0],["1992-10-19",4.5417,4.7083,4.4167,4.7083,128400.0],["1992-10-20",4.75,4.75,4.5833,4.75,69600.0],["1992-10-21",4.75,5.1667,4.6667,5.0417,321000.0],["1992-10-22",5.1667,5.1667,4.875,4.9167,181800.0],["1992-10-23",4.9583,4.9583,4.8333,4.875,54600.0],["1992-10-26",4.9583,4.9583,4.8333,4.8333,22200.0],["1992-10-27",4.8333,4.9583,4.8333,4.9583,9600.0],["1992-10-28",4.8333,4.9583,4.8333,4.8333,5400.0],["1992-10-29",4.9583,4.9583,4.8333,4.875,13800.0],["1992-10-30",5.0,5.0,4.875,4.9167,43200.0],["1992-11-02",5.0,5.0,4.875,5.0,19200.0],["1992-11-03",5.0,5.0,4.875,4.875,62400.0],["1992-11-04",5.0,5.0,4.625,4.6667,90000.0],["1992-11-05",4.7083,4.8333,4.6667,4.8333,161400.0],["1992-11-06",4.8333,4.8333,4.8125,4.8333,48600.0],["1992-11-09",4.9167,4.9583,4.8333,4.9583,158400.0],["1992-11-10",4.9583,4.9583,4.9375,4.9375,8400.0],["1992-11-11",4.9583,5.0,4.875,5.0,139800.0],["1992-11-12",5.0,5.0,4.8333,5.0,67800.0],["1992-11-13",4.875,5.0,4.875,5.0,12600.0],["1992-11-16",4.8333,5.0,4.8333,5.0,43200.0],["1992-11-17",5.0,5.0,4.8333,4.9583,33000.0],["1992-11-18",5.0,5.125,4.9583,5.0417,204000.0],["1992-11-19",5.0417,5.125,5.0,5.0,33600.0],["1992-11-20",5.125,5.125,5.0,5.0,42000.0],["1992-11-23",5.0,5.0833,5.0,5.0,13200.0],["1992-11-24",5.0,5.0833,5.0,5.0417,72000.0],["1992-11-25",5.0,5.125,5.0,5.0,9000.0],["1992-11-27",5.0,5.125,5.0,5.0,14400.0],["1992-11-30",5.125,5.125,5.0,5.125,22200.0],["1992-12-01",5.0,5.0833,5.0,5.0833,25200.0],["1992-12-02",5.0833,5.0833,5.0,5.0,15000.0],["1992-12-03",5.0417,5.0833,5.0,5.0833,21600.0],["1992-12-04",5.0833,5.0833,5.0,5.0417,6000.0],["1992-12-07",5.0833,5.0833,4.9167,4.9167,48000.0],["1992-12-08",5.0833,5.0833,5.0833,5.0833,1200.0],["1992-12-09",4.9167,5.0417,4.9167,5.0417,49200.0],["1992-12-10",5.0,5.0208,4.9167,4.9167,45600.0],["1992-12-11",5.0833,5.0833,4.7917,4.875,110400.0],["1992-12-14",4.875,4.875,4.6667,4.7083,115800.0],["1992-12-15",4.625,4.7083,4.625,4.7083,58200.0],["1992-12-16",4.625,4.7083,4.625,4.6667,40200.0],["1992-12-17",4.625,4.7083,4.625,4.7083,285600.0],["1992-12-18",4.7083,4.7083,4.6875,4.7083,57600.0],["1992-12-21",4.7083,4.8333,4.7083,4.8333,49200.0],["1992-12-22",4.8333,5.0,4.8333,5.0,49800.0],["1992-12-23",5.0,5.4583,5.0,5.25,337800.0],["1992-12-24",5.25,5.3333,5.25,5.3333,7800.0],["1992-12-28",5.25,5.3333,5.25,5.3333,16200.0],["1992-12-29",5.25,5.5,5.25,5.4583,82200.0],["1992-12-30",5.4583,5.4583,5.3333,5.4583,33600.0],["1992-12-31",5.5,5.625,5.4583,5.625,111600.0],["1993-01-04",5.6667,5.7083,5.5833,5.5833,122400.0],["1993-01-05",5.7083,5.9167,5.7083,5.75,253200.0],["1993-01-06",5.875,5.875,5.75,5.8333,61200.0],["1993-01-07",5.75,5.8333,5.5833,5.5833,76800.0],["1993-01-08",5.5417,5.6667,4.9583,5.2917,272400.0],["1993-01-11",5.3333,5.3333,5.2083,5.3333,16800.0],["1993-01-12",5.2083,5.3333,5.2083,5.25,105600.0],["1993-01-13",5.2083,5.2917,5.2083,5.2083,154800.0],["1993-01-14",5.2917,5.2917,5.2083,5.2292,28200.0],["1993-01-15",5.3333,5.9583,5.2083,5.6667,543600.0],["1993-01-18",5.75,5.8333,5.75,5.8333,42000.0],["1993-01-19",5.8333,5.875,5.75,5.8333,121800.0],["1993-01-20",5.75,5.8333,5.5,5.5,149400.0],["1993-01-21",5.4583,5.5417,5.2917,5.375,130200.0],["1993-01-22",5.375,5.375,5.2083,5.375,48000.0],["1993-01-25",5.375,5.375,5.2917,5.2917,45600.0],["1993-01-26",5.375,5.5833,5.375,5.5833,123000.0],["1993-01-27",5.5833,5.75,5.5417,5.6667,1129800.0],["1993-01-28",5.7083,5.7083,5.5833,5.7083,24600.0],["1993-01-29",5.7083,5.7083,5.5833,5.6875,37200.0],["1993-02-01",5.7083,5.7083,5.5833,5.5833,34800.0],["1993-02-02",5.6667,5.7083,5.5833,5.6667,125400.0],["1993-02-03",5.7083,5.7083,5.5833,5.7083,50400.0],["1993-02-04",5.7083,5.7083,5.5833,5.6667,152400.0],["1993-02-05",5.5833,5.7083,5.5833,5.5833,16800.0],["1993-02-08",5.5833,5.7083,5.5833,5.5833,12600.0],["1993-02-09",5.5833,5.7083,5.5417,5.5417,86400.0],["1993-02-10",5.5,5.5833,5.5,5.5,24000.0],["1993-02-11",5.5833,5.5833,5.5,5.5833,7800.0],["1993-02-12",5.5833,5.9167,5.5833,5.9167,171600.0],["1993-02-16",5.9583,5.9583,5.4583,5.5,262800.0],["1993-02-17",5.4167,5.5417,5.4167,5.5417,90600.0],["1993-02-18",5.5417,5.7083,5.5,5.7083,112800.0],["1993-02-19",5.7083,5.7083,5.625,5.625,24600.0],["1993-02-22",5.625,5.7083,5.625,5.625,22800.0],["1993-02-23",5.5417,5.6667,5.5417,5.6667,139200.0],["1993-02-24",5.6667,5.6667,5.5833,5.5833,270000.0],["1993-02-25",5.6667,5.6667,5.5417,5.6667,327000.0],["1993-02-26",5.6667,5.7083,5.5417,5.5417,24600.0],["1993-03-01",5.7083,5.7083,5.5417,5.5417,15000.0],["1993-03-02",5.7083,6.0,5.7083,5.875,107400.0],["1993-03-03",6.0,6.3333,5.875,6.3333,200400.0],["1993-03-04",6.3333,6.3333,6.1667,6.2292,35400.0],["1993-03-05",6.3333,6.3333,6.2083,6.3333,179400.0],["1993-03-08",6.1667,6.3333,6.1667,6.2708,30600.0],["1993-03-09",6.3333,6.375,6.25,6.375,182400.0],["1993-03-10",6.4583,6.7083,6.3333,6.6042,318000.0],["1993-03-11",6.7083,6.7083,6.5,6.7083,161400.0],["1993-03-12",6.5,6.6667,6.4583,6.625,53400.0],["1993-03-15",6.625,6.625,6.4167,6.4167,13800.0],["1993-03-16",6.625,6.625,6.4167,6.625,12000.0],["1993-03-17",6.625,6.625,6.4167,6.625,72600.0],["1993-03-18",6.75,6.75,6.5,6.75,94500.0],["1993-03-19",6.75,7.0,6.75,6.9583,51600.0],["1993-03-22",6.8333,7.5,6.75,7.25,139800.0],["1993-03-23",7.5833,8.5,7.5833,8.25,375900.0],["1993-03-24",8.25,9.0,8.1667,8.6667,617400.0],["1993-03-25",8.4167,8.6667,8.0,8.25,381000.0],["1993-03-26",8.0,8.25,7.4167,7.5833,343500.0],["1993-03-29",7.5833,8.0833,7.3333,7.9167,140100.0],["1993-03-30",7.9167,8.0,7.75,8.0,90900.0],["1993-03-31",8.0833,8.1667,7.8333,8.1667,57000.0],["1993-04-01",8.1667,8.1667,7.8333,8.1667,20400.0],["1993-04-02",8.1667,8.1667,7.6667,7.6667,164700.0],["1993-04-05",7.6667,7.8333,7.5,7.6667,84000.0],["1993-04-06",7.5,7.6667,7.4167,7.4167,54600.0],["1993-04-07",7.3333,7.5,7.3333,7.5,151500.0],["1993-04-08",7.5,8.0,7.3333,8.0,41100.0],["1993-04-12",8.0833,8.0833,7.8333,8.0833,25500.0],["1993-04-13",8.0833,8.0833,8.0833,8.0833,3000.0],["1993-04-14",8.0833,8.3333,7.8333,8.25,80100.0],["1993-04-15",8.1667,8.3333,8.1667,8.3333,18600.0],["1993-04-16",8.3333,8.4167,8.1667,8.4167,182400.0],["1993-04-19",8.1667,8.3333,8.0833,8.1667,42000.0],["1993-04-20",8.0833,8.25,8.0,8.0,185100.0],["1993-04-21",8.0,8.25,8.0,8.0,37200.0],["1993-04-22",8.0833,8.25,8.0,8.0,62100.0],["1993-04-23",8.0,8.25,8.0,8.0,43200.0],["1993-04-26",8.0,8.1667,7.75,7.75,58200.0],["1993-04-27",7.75,7.8333,7.5,7.5,41400.0],["1993-04-28",7.4167,7.5833,7.0833,7.1667,259200.0],["1993-04-29",7.0833,7.3333,6.6667,6.8333,249000.0],["1993-04-30",6.75,7.25,6.75,7.25,195300.0],["1993-05-03",7.0,7.6667,7.0,7.6667,81900.0],["1993-05-04",7.6667,8.0,7.6667,7.75,116700.0],["1993-05-05",7.9167,8.3333,7.75,8.3333,81300.0],["1993-05-06",8.3333,8.3333,8.0,8.0,25800.0],["1993-05-07",8.0,8.1667,8.0,8.0,30300.0],["1993-05-10",8.125,8.125,8.0,8.0,3900.0],["1993-05-11",8.0,8.0833,7.9167,8.0833,28500.0],["1993-05-12",8.0833,8.0833,7.9167,8.0833,13800.0],["1993-05-13",7.9167,8.0,7.5833,7.5833,82500.0],["1993-05-14",7.6667,7.8333,7.5833,7.75,45600.0],["1993-05-17",7.5833,7.6667,7.5833,7.5833,14400.0],["1993-05-18",7.5833,7.75,7.5833,7.75,16800.0],["1993-05-19",7.5833,8.0,7.5833,8.0,50100.0],["1993-05-20",7.8333,8.0833,7.8333,8.0833,68400.0],["1993-05-21",7.9583,8.0833,7.8333,7.8333,43200.0],["1993-05-24",7.8333,8.0,7.8333,7.9167,83400.0],["1993-05-25",7.8333,8.0,7.8333,7.8333,18900.0],["1993-05-26",7.8333,8.0,7.8333,8.0,106200.0],["1993-05-27",7.8333,8.0,7.8333,8.0,68100.0],["1993-05-28",7.8333,8.0,7.8333,7.9167,26700.0],["1993-06-01",7.8333,7.8333,7.8333,7.8333,8400.0],["1993-06-02",7.9167,7.9167,7.8333,7.875,42300.0],["1993-06-03",7.8333,7.9167,7.8333,7.9167,15300.0],["1993-06-04",7.8333,7.8333,7.8333,7.8333,2700.0],["1993-06-07",7.8333,8.0,7.8333,7.8333,21300.0],["1993-06-08",7.8333,8.0,7.8333,8.0,36300.0],["1993-06-09",7.8333,7.9583,7.8333,7.8333,55800.0],["1993-06-10",7.8333,7.8333,7.8333,7.8333,6900.0],["1993-06-11",7.8333,8.0,7.8333,7.8333,29400.0],["1993-06-14",8.0,8.3333,7.8333,8.3333,110700.0],["1993-06-15",8.4167,8.4167,8.1667,8.4167,19500.0],["1993-06-16",8.1667,8.4167,8.1667,8.3333,26700.0],["1993-06-17",8.1667,8.4167,8.1667,8.4167,18300.0],["1993-06-18",8.3333,8.5,8.1667,8.5,20400.0],["1993-06-21",8.5,8.5,8.1667,8.25,18600.0],["1993-06-22",8.25,8.4167,8.25,8.25,48000.0],["1993-06-23",8.3333,8.5,8.3333,8.5,44700.0],["1993-06-24",8.4167,9.0833,8.3333,8.8333,81000.0],["1993-06-25",9.0833,9.0833,8.8333,9.0,26100.0],["1993-06-28",9.1667,9.5,8.8333,9.3333,225900.0],["1993-06-29",9.5,9.5,9.3333,9.5,46200.0],["1993-06-30",9.3333,9.8333,9.3333,9.8333,60300.0],["1993-07-01",9.8333,10.25,9.5833,9.9167,104100.0],["1993-07-02",10.1667,10.1667,9.8333,9.8333,29400.0],["1993-07-06",9.8333,10.1667,9.8333,10.0,223500.0],["1993-07-07",9.8333,10.0833,9.8333,9.8333,27000.0],["1993-07-08",9.8333,10.1667,9.8333,10.0417,278100.0],["1993-07-09",9.9167,10.1667,9.9167,10.1667,55500.0],["1993-07-12",9.9167,10.1667,9.9167,10.1667,54600.0],["1993-07-13",9.9167,10.1667,9.9167,10.1667,8700.0],["1993-07-14",10.1667,10.4167,9.9167,10.4167,15300.0],["1993-07-15",10.3333,10.5,10.25,10.5,50700.0],["1993-07-16",10.5,10.5,10.25,10.5,10200.0],["1993-07-19",10.25,10.5,10.25,10.25,57300.0],["1993-07-20",10.5833,10.75,10.3333,10.75,186000.0],["1993-07-21",10.75,10.8333,10.5,10.8333,24300.0],["1993-07-22",10.5833,10.8333,10.5833,10.5833,28500.0],["1993-07-23",10.8333,10.8333,10.5833,10.5833,17700.0],["1993-07-26",10.8333,11.0,10.6667,11.0,36300.0],["1993-07-27",11.0,11.0,10.75,10.75,25800.0],["1993-07-28",11.0,11.0,10.6667,10.9167,20700.0],["1993-07-29",10.9167,10.9167,10.5,10.5,72900.0],["1993-07-30",10.4167,10.6667,10.4167,10.5833,10200.0],["1993-08-02",10.3333,10.5833,10.3333,10.4167,158700.0],["1993-08-03",10.3333,10.5,10.1667,10.3333,89400.0],["1993-08-04",10.0833,10.3333,10.0833,10.0833,7200.0],["1993-08-05",10.0833,10.1667,10.0833,10.1667,6600.0],["1993-08-06",10.0833,10.25,10.0833,10.0833,120600.0],["1993-08-09",10.0833,10.25,10.0833,10.0833,6000.0],["1993-08-10",10.25,10.5833,10.0833,10.5833,97500.0],["1993-08-11",10.6667,10.75,10.5,10.5,110700.0],["1993-08-12",10.9167,11.1667,10.9167,11.0,68100.0],["1993-08-13",11.0,11.0833,10.8333,11.0833,15600.0],["1993-08-16",10.8333,11.25,10.8333,11.0833,118200.0],["1993-08-17",11.5,11.5,11.1667,11.3333,53700.0],["1993-08-18",11.3333,11.3333,11.0833,11.3333,16200.0],["1993-08-19",11.3333,11.3333,11.0833,11.3333,22200.0],["1993-08-20",11.3333,11.3333,11.0833,11.25,31200.0],["1993-08-23",11.0833,11.3333,11.0833,11.3333,7800.0],["1993-08-24",11.0833,11.3333,11.0833,11.3333,12900.0],["1993-08-25",11.3333,11.3333,11.0833,11.0833,34800.0],["1993-08-26",11.0833,11.3333,11.0,11.0,9000.0],["1993-08-27",11.0,11.25,11.0,11.0833,15300.0],["1993-08-30",11.0,11.25,11.0,11.0,19200.0],["1993-08-31",11.25,11.25,10.9167,11.25,30300.0],["1993-09-01",10.9167,11.1667,10.0,10.5833,346500.0],["1993-09-02",10.4167,10.7917,10.4167,10.6667,222900.0],["1993-09-03",10.5833,10.8333,10.25,10.4167,165300.0],["1993-09-07",10.25,10.5,10.25,10.25,35100.0],["1993-09-08",10.25,10.3333,10.25,10.3333,102300.0],["1993-09-09",10.4167,10.4167,10.25,10.25,29100.0],["1993-09-10",10.25,10.4167,10.25,10.25,20700.0],["1993-09-13",10.4167,10.4167,10.25,10.4167,29400.0],["1993-09-14",10.4167,10.4167,10.25,10.3333,7500.0],["1993-09-15",10.4167,10.4167,10.25,10.25,54900.0],["1993-09-16",10.4167,10.4167,10.25,10.4167,30000.0],["1993-09-17",10.4167,10.4167,10.25,10.25,58800.0],["1993-09-20",10.25,10.4167,10.25,10.25,25800.0],["1993-09-21",10.4167,10.4167,10.25,10.4167,30600.0],["1993-09-22",10.25,10.4167,10.25,10.25,13200.0],["1993-09-23",10.4167,10.4167,10.25,10.4167,12000.0],["1993-09-24",10.4167,10.4167,10.25,10.4167,35700.0],["1993-09-27",10.4167,10.4167,10.25,10.25,5100.0],["1993-09-28",10.25,10.9167,10.25,10.9167,91200.0],["1993-09-29",11.0833,11.1667,11.0,11.0,37200.0],["1993-09-30",11.25,11.3333,11.0833,11.0833,24300.0],["1993-10-01",11.3333,11.3333,11.0833,11.0833,16800.0],["1993-10-04",11.3333,11.3333,11.0833,11.0833,9000.0],["1993-10-05",11.3333,11.3333,11.0833,11.0833,4500.0],["1993-10-06",11.3333,11.5833,11.0833,11.4167,38100.0],["1993-10-07",11.75,11.75,11.5,11.5,8700.0],["1993-10-08",11.625,11.75,11.3333,11.5,67200.0],["1993-10-11",11.5,11.5,11.25,11.5,21300.0],["1993-10-12",11.5,11.75,11.375,11.75,230400.0],["1993-10-13",11.5833,12.25,11.5833,12.1667,91800.0],["1993-10-14",12.1667,12.5833,12.0,12.3333,84000.0],["1993-10-15",12.5,12.75,12.3333,12.75,258000.0],["1993-10-18",12.75,12.75,12.5,12.75,42300.0],["1993-10-19",12.5,12.75,12.0833,12.0833,64500.0],["1993-10-20",11.9167,12.1667,11.75,11.75,427200.0],["1993-10-21",11.5833,11.8333,11.5833,11.8333,71400.0],["1993-10-22",11.5,11.9167,11.5,11.6667,750900.0],["1993-10-25",11.75,11.8333,11.6667,11.6667,15600.0],["1993-10-26",11.8333,11.8333,11.8333,11.8333,8100.0],["1993-10-27",11.8333,12.25,11.8333,12.25,201300.0],["1993-10-28",12.25,12.5833,12.25,12.4167,39600.0],["1993-10-29",12.5833,12.6667,12.3333,12.5,7800.0],["1993-11-01",12.4167,12.75,12.4167,12.75,47400.0],["1993-11-02",12.8333,13.0,12.6667,13.0,14100.0],["1993-11-03",13.0,13.0,12.75,12.8333,32100.0],["1993-11-04",12.8333,13.0,12.6667,12.6667,64500.0],["1993-11-05",12.6667,12.6667,12.4167,12.5,17700.0],["1993-11-08",12.5,12.75,12.1667,12.3333,129000.0],["1993-11-09",12.1667,12.1667,12.1667,12.1667,4500.0],["1993-11-10",12.4167,12.4167,12.1667,12.1667,113100.0],["1993-11-11",12.1667,12.3333,12.1667,12.3333,12900.0],["1993-11-12",12.1667,12.25,12.1667,12.25,16800.0],["1993-11-15",12.25,12.4167,12.25,12.4167,9600.0],["1993-11-16",12.4167,12.4167,12.25,12.25,19500.0],["1993-11-17",12.25,12.4167,12.25,12.25,13200.0],["1993-11-18",12.3333,12.4167,12.0833,12.0833,186000.0],["1993-11-19",12.3333,12.3333,12.0833,12.0833,12300.0],["1993-11-22",12.0,12.0,11.2917,11.3333,229500.0],["1993-11-23",11.3333,11.5833,11.3333,11.5833,217200.0],["1993-11-24",11.5833,11.5833,11.3333,11.4583,1800.0],["1993-11-26",11.3333,11.5833,11.3333,11.3333,4800.0],["1993-11-29",11.3333,11.5833,11.25,11.25,38100.0],["1993-11-30",11.25,11.2917,11.25,11.25,93600.0],["1993-12-01",11.4167,11.5,11.3333,11.5,6900.0],["1993-12-02",11.25,11.5,11.25,11.5,2400.0],["1993-12-03",11.25,11.5,11.25,11.2917,19800.0],["1993-12-06",11.25,11.5,11.25,11.5,1200.0],["1993-12-07",11.25,11.5,11.25,11.5,18900.0],["1993-12-08",11.5,11.5,11.25,11.5,2400.0],["1993-12-09",11.25,11.5,11.25,11.5,10800.0],["1993-12-10",11.25,11.5,11.25,11.4167,19800.0],["1993-12-13",11.5,11.5,11.25,11.4167,18900.0],["1993-12-14",11.25,11.5,11.25,11.5,51900.0],["1993-12-15",11.25,11.5,11.25,11.375,15000.0],["1993-12-16",11.25,11.25,11.25,11.25,1200.0],["1993-12-17",11.3333,11.5833,11.3333,11.4583,14400.0],["1993-12-20",11.3333,11.4167,11.25,11.4167,57300.0],["1993-12-21",11.25,11.4167,11.25,11.3333,62100.0],["1993-12-22",11.25,11.3333,11.25,11.25,42600.0],["1993-12-23",11.25,11.4167,10.9167,10.9167,84300.0],["1993-12-27",11.3125,11.375,10.875,11.125,13800.0],["1993-12-28",11.375,11.625,11.125,11.5625,41600.0],["1993-12-29",11.875,11.875,11.5,11.6875,64200.0],["1993-12-30",12.0,12.25,12.0,12.25,18600.0],["1993-12-31",12.25,12.25,12.0,12.25,33200.0],["1994-01-03",12.0,12.125,11.75,11.75,14000.0],["1994-01-04",11.75,12.125,11.75,12.0,35800.0],["1994-01-05",11.75,12.0,11.625,11.625,22000.0],["1994-01-06",12.0,12.0,11.625,11.625,8800.0],["1994-01-07",11.875,11.875,11.375,11.5,83200.0],["1994-01-10",11.375,11.375,11.375,11.375,1000.0],["1994-01-11",11.75,11.75,11.0,11.125,73000.0],["1994-01-12",11.0,11.0,10.0,10.375,184600.0],["1994-01-13",10.5,11.0,10.25,10.625,306400.0],["1994-01-14",11.0,11.0,10.625,10.625,148200.0],["1994-01-17",10.625,11.0,10.625,10.625,3200.0],["1994-01-18",10.9375,11.0,10.75,10.75,47000.0],["1994-01-19",10.9375,10.9375,10.75,10.75,25400.0],["1994-01-20",11.0,11.0,10.625,11.0,8200.0],["1994-01-21",11.0,11.0,10.5,10.5,34800.0],["1994-01-24",10.75,10.75,10.0,10.25,138600.0],["1994-01-25",10.375,11.0,10.0,11.0,149000.0],["1994-01-26",11.125,11.5,11.0,11.5,216400.0],["1994-01-27",11.5,11.5,11.125,11.5,37600.0],["1994-01-28",11.25,11.75,11.25,11.5,520800.0],["1994-01-31",11.5,11.875,11.375,11.75,62000.0],["1994-02-01",11.625,11.625,11.25,11.3125,104200.0],["1994-02-02",11.25,11.375,11.125,11.125,81000.0],["1994-02-03",11.125,11.25,11.0,11.0625,240400.0],["1994-02-04",11.0,11.375,11.0,11.0,291000.0],["1994-02-07",10.75,11.0,10.375,10.625,817800.0],["1994-02-08",10.625,10.875,10.375,10.375,82000.0],["1994-02-09",10.3125,10.75,10.3125,10.75,445200.0],["1994-02-10",10.5,10.875,10.5,10.875,8800.0],["1994-02-11",10.5,10.875,10.5,10.875,6800.0],["1994-02-14",10.875,10.875,10.5,10.5,3800.0],["1994-02-15",10.5,10.875,10.5,10.625,10200.0],["1994-02-16",10.625,11.0,10.625,11.0,65400.0],["1994-02-17",10.625,11.0,10.625,10.625,89000.0],["1994-02-18",11.0,11.0,10.625,10.625,41000.0],["1994-02-22",11.0,11.25,10.625,11.25,13200.0],["1994-02-23",11.5,11.75,11.25,11.375,19400.0],["1994-02-24",11.375,11.625,11.375,11.375,51200.0],["1994-02-25",11.5,11.5,11.25,11.3125,409800.0],["1994-02-28",11.125,11.25,11.125,11.125,71400.0],["1994-03-01",11.25,11.25,10.875,11.25,82400.0],["1994-03-02",10.875,11.25,10.875,10.9375,43600.0],["1994-03-03",10.9375,11.0,10.875,11.0,85400.0],["1994-03-04",11.25,11.875,11.25,11.875,105600.0],["1994-03-07",11.875,11.875,11.5,11.75,30200.0],["1994-03-08",11.5,11.75,11.5,11.75,7800.0],["1994-03-09",11.5,11.75,11.5,11.5,22000.0],["1994-03-10",11.5,11.75,11.5,11.75,114600.0],["1994-03-11",11.75,11.75,11.5,11.6875,2000.0],["1994-03-14",11.5,11.75,11.5,11.75,9800.0],["1994-03-15",11.75,11.75,11.5,11.6875,21200.0],["1994-03-16",11.5625,11.75,11.5,11.75,68400.0],["1994-03-17",11.625,11.75,11.625,11.75,10000.0],["1994-03-18",11.625,11.75,11.625,11.625,22800.0],["1994-03-21",11.625,11.75,11.625,11.75,41200.0],["1994-03-22",11.75,12.125,11.75,11.75,18200.0],["1994-03-23",12.125,12.125,11.875,12.125,43600.0],["1994-03-24",12.0,12.125,11.75,12.0,78600.0],["1994-03-25",12.125,12.125,11.75,11.75,55600.0],["1994-03-28",12.0,12.0,11.375,11.375,156000.0],["1994-03-29",11.375,11.625,11.375,11.375,20800.0],["1994-03-30",11.25,11.375,11.0,11.25,23600.0],["1994-03-31",11.25,11.25,10.875,11.25,9800.0],["1994-04-04",10.75,11.0,10.75,10.9375,43200.0],["1994-04-05",10.875,11.375,10.875,11.375,211000.0],["1994-04-06",11.375,11.375,11.0,11.25,14000.0],["1994-04-07",11.375,11.375,11.0,11.3125,104600.0],["1994-04-08",11.375,11.5,11.0,11.125,155600.0],["1994-04-11",11.0,11.25,11.0,11.0,14000.0],["1994-04-12",11.0,11.375,11.0,11.0,6600.0],["1994-04-13",11.375,11.375,10.875,10.875,26000.0],["1994-04-14",10.875,11.0,10.875,10.875,13000.0],["1994-04-15",10.875,11.125,10.875,11.0,145400.0],["1994-04-18",11.125,11.125,10.875,10.875,4000.0],["1994-04-19",10.875,11.0,10.875,10.9375,6000.0],["1994-04-20",10.875,11.125,10.5,10.5,33800.0],["1994-04-21",10.625,10.875,10.625,10.8125,190800.0],["1994-04-22",10.875,10.875,10.625,10.625,2400.0],["1994-04-25",10.625,11.0,10.625,11.0,9200.0],["1994-04-26",11.0,11.25,10.75,11.25,32600.0],["1994-04-28",11.25,11.25,10.875,11.0625,12200.0],["1994-04-29",10.875,11.125,10.875,10.875,23400.0],["1994-05-02",11.0625,11.0625,10.875,10.875,3200.0],["1994-05-03",10.875,11.125,10.875,10.9375,22200.0],["1994-05-04",11.125,11.125,10.875,10.875,31600.0],["1994-05-05",10.875,11.125,10.875,11.0938,13800.0],["1994-05-06",11.125,11.125,11.0,11.0625,39200.0],["1994-05-09",10.875,10.875,10.875,10.875,2800.0],["1994-05-10",11.0,11.625,11.0,11.5,127400.0],["1994-05-11",11.5,11.625,11.0,11.0,46200.0],["1994-05-12",10.875,10.875,10.375,10.625,49200.0],["1994-05-13",10.1875,10.375,10.1875,10.25,1148000.0],["1994-05-16",10.375,10.5,10.125,10.4375,132400.0],["1994-05-17",10.625,10.75,10.375,10.375,111000.0],["1994-05-18",10.5,10.625,10.375,10.375,9800.0],["1994-05-19",10.5,11.375,10.5,11.375,162200.0],["1994-05-20",10.875,12.0,10.875,12.0,78200.0],["1994-05-23",11.75,12.0,11.75,11.75,32000.0],["1994-05-24",11.75,12.0,11.75,12.0,13400.0],["1994-05-25",11.75,12.25,11.75,12.25,112000.0],["1994-05-26",12.0,12.25,12.0,12.0,128800.0],["1994-05-27",12.0,12.25,11.875,12.25,227400.0],["1994-05-31",11.875,12.0,11.75,12.0,149600.0],["1994-06-01",11.8125,11.9375,11.75,11.9375,29200.0],["1994-06-02",12.0,12.375,12.0,12.25,171800.0],["1994-06-03",12.375,12.75,12.125,12.375,126200.0],["1994-06-06",12.5,13.75,12.5,13.25,261000.0],["1994-06-07",13.0,13.125,12.875,12.875,119800.0],["1994-06-08",13.125,13.125,12.6875,12.75,140600.0],["1994-06-09",12.5,12.75,12.5,12.75,9400.0],["1994-06-10",12.75,12.75,12.4375,12.5,190000.0],["1994-06-13",12.5,12.875,12.5,12.875,3800.0],["1994-06-14",12.875,12.875,12.5,12.5,10600.0],["1994-06-15",12.5,12.875,12.5,12.6875,121600.0],["1994-06-16",12.875,13.0,12.625,12.875,79200.0],["1994-06-17",12.875,12.875,12.625,12.6875,4800.0],["1994-06-20",12.5,12.875,12.5,12.875,20800.0],["1994-06-21",12.875,12.875,12.375,12.5,63800.0],["1994-06-22",12.375,12.625,12.375,12.625,1600.0],["1994-06-23",12.375,12.5,11.75,12.25,91200.0],["1994-06-24",11.75,11.875,11.5,11.5,34400.0],["1994-06-27",11.5,11.875,11.5,11.875,73400.0],["1994-06-28",12.0,12.0,11.5,11.75,104200.0],["1994-06-29",11.75,11.75,11.5,11.5,12200.0],["1994-06-30",11.6562,11.75,11.5,11.75,120200.0],["1994-07-01",11.5,11.75,11.5,11.5,51200.0],["1994-07-05",11.75,12.125,11.6875,12.0938,56800.0],["1994-07-06",12.125,12.25,11.875,12.25,21200.0],["1994-07-07",12.25,12.25,11.875,12.125,71800.0],["1994-07-08",11.625,12.0,11.625,12.0,11800.0],["1994-07-11",11.625,12.0,11.625,12.0,6800.0],["1994-07-12",11.75,12.0,11.75,12.0,1000.0],["1994-07-13",12.0,12.125,11.75,12.125,15400.0],["1994-07-14",12.125,12.125,11.875,12.125,16200.0],["1994-07-15",11.875,11.875,11.875,11.875,10000.0],["1994-07-18",12.0,12.0,11.5,11.625,17800.0],["1994-07-19",11.5,11.6875,11.5,11.6875,12200.0],["1994-07-20",11.875,11.875,11.5,11.875,24800.0],["1994-07-21",13.125,14.375,13.125,14.1875,786400.0],["1994-07-22",14.0,14.125,13.75,14.125,151800.0],["1994-07-25",13.75,13.875,13.75,13.875,89400.0],["1994-07-26",13.875,13.875,13.5,13.875,141400.0],["1994-07-27",13.875,15.0,13.875,14.9375,277600.0],["1994-07-28",15.0,15.0,14.5,14.625,58200.0],["1994-07-29",14.375,14.5,14.375,14.5,20600.0],["1994-08-01",14.5,15.5,14.375,15.5,263400.0],["1994-08-02",15.5,16.125,15.25,15.9375,367600.0],["1994-08-03",15.75,16.0,15.625,15.875,401600.0],["1994-08-04",15.75,15.875,15.75,15.75,64800.0],["1994-08-05",15.75,15.8125,15.5,15.5,127000.0],["1994-08-08",15.5,15.75,15.25,15.25,34200.0],["1994-08-09",15.625,15.625,15.125,15.25,29400.0],["1994-08-10",15.5,16.5,15.25,16.375,240000.0],["1994-08-11",16.375,16.625,15.625,15.625,69400.0],["1994-08-12",15.875,15.875,14.875,15.0625,36600.0],["1994-08-15",14.625,15.0,14.5,14.75,129200.0],["1994-08-16",14.625,14.75,14.5,14.75,35200.0],["1994-08-17",14.75,15.0,14.625,14.625,21200.0],["1994-08-18",14.875,15.125,14.8125,15.125,51400.0],["1994-08-19",15.125,15.125,14.875,14.875,10800.0],["1994-08-22",15.0,15.375,15.0,15.375,61200.0],["1994-08-23",15.375,15.5,15.25,15.4375,31200.0],["1994-08-24",15.5,15.625,15.25,15.25,40200.0],["1994-08-25",15.375,15.625,14.75,14.9375,430200.0],["1994-08-26",14.875,15.25,14.875,15.125,59800.0],["1994-08-29",15.1875,15.375,15.0,15.0,31400.0],["1994-08-30",15.0,15.0,15.0,15.0,26200.0],["1994-08-31",15.25,15.25,15.25,15.25,16400.0],["1994-09-01",15.0,15.25,15.0,15.1875,41800.0],["1994-09-02",15.0,15.375,14.875,14.875,37600.0],["1994-09-06",14.9375,15.125,14.9375,15.125,19800.0],["1994-09-07",14.875,15.5,14.875,15.25,32400.0],["1994-09-08",15.375,15.875,15.375,15.875,51400.0],["1994-09-09",15.875,15.875,15.625,15.875,46000.0],["1994-09-12",15.875,15.875,15.875,15.875,3200.0],["1994-09-13",15.875,16.75,15.625,16.375,114400.0],["1994-09-14",16.375,17.875,16.375,17.875,262000.0],["1994-09-15",17.625,18.625,17.625,18.0,381200.0],["1994-09-16",18.125,18.125,17.25,17.375,108200.0],["1994-09-19",17.375,17.625,17.375,17.625,119000.0],["1994-09-20",17.25,17.25,16.5,16.75,50600.0],["1994-09-21",16.875,16.875,16.375,16.5,27400.0],["1994-09-22",16.5,16.875,16.5,16.875,31600.0],["1994-09-23",16.875,16.875,16.625,16.625,32400.0],["1994-09-26",16.75,16.75,16.625,16.75,16400.0],["1994-09-27",16.5625,16.625,16.5,16.5,3000.0],["1994-09-28",16.5625,16.75,16.5,16.5,39000.0],["1994-09-29",16.625,16.625,16.25,16.25,31600.0],["1994-09-30",16.1875,16.375,16.125,16.375,23200.0],["1994-10-03",16.25,16.5,16.125,16.375,70000.0],["1994-10-04",16.25,16.25,15.875,15.9062,44800.0],["1994-10-05",15.625,15.875,15.375,15.75,66000.0],["1994-10-06",15.4375,15.75,15.375,15.75,21800.0],["1994-10-07",15.75,16.0,15.75,16.0,70000.0],["1994-10-10",16.0,16.0,15.875,15.9688,47800.0],["1994-10-11",16.0,16.0,15.9375,16.0,4800.0],["1994-10-12",15.9531,16.0,15.875,16.0,27200.0],["1994-10-13",15.875,16.0,15.875,16.0,1800.0],["1994-10-14",15.875,16.0,15.875,16.0,10200.0],["1994-10-17",16.0,17.0,15.875,17.0,148600.0],["1994-10-18",16.875,17.0,16.875,17.0,12600.0],["1994-10-19",16.75,17.0,16.75,17.0,11600.0],["1994-10-20",17.125,17.75,17.125,17.375,86400.0],["1994-10-21",17.375,17.375,17.125,17.375,104600.0],["1994-10-24",17.375,17.375,17.125,17.375,19400.0],["1994-10-25",17.5,17.5,17.25,17.5,7000.0],["1994-10-26",17.5,17.5,17.25,17.5,10200.0],["1994-10-27",17.25,17.5,17.25,17.5,10000.0],["1994-10-28",17.25,18.5,17.25,18.375,128200.0],["1994-10-31",18.25,19.0,18.25,18.875,106600.0],["1994-11-01",18.875,18.875,18.3125,18.375,85800.0],["1994-11-02",18.375,18.625,18.375,18.375,18000.0],["1994-11-03",18.5,18.5,17.875,17.875,45800.0],["1994-11-04",17.875,17.875,17.75,17.75,13000.0],["1994-11-07",17.75,17.875,17.75,17.75,12600.0],["1994-11-08",17.75,17.875,17.75,17.75,6600.0],["1994-11-09",17.75,17.875,17.75,17.8125,46600.0],["1994-11-10",18.0,18.625,17.875,18.625,51600.0],["1994-11-11",18.625,18.75,18.375,18.75,53400.0],["1994-11-14",18.75,19.0,18.5,18.875,42400.0],["1994-11-15",18.875,19.0,18.75,18.875,51400.0],["1994-11-16",19.125,19.625,19.0,19.5,226400.0],["1994-11-17",19.5,19.5,19.0,19.25,43600.0],["1994-11-18",19.25,19.25,18.875,19.25,15400.0],["1994-11-21",19.25,19.25,18.875,19.0,25800.0],["1994-11-22",18.875,19.125,18.0,18.125,27400.0],["1994-11-23",18.0,18.125,16.25,16.75,173200.0],["1994-11-25",16.875,17.375,16.625,17.25,53400.0],["1994-11-28",17.25,17.5625,17.0,17.5,112600.0],["1994-11-29",17.5,17.5,16.875,17.125,119600.0],["1994-11-30",16.75,17.25,16.6562,17.125,69800.0],["1994-12-01",17.125,17.125,16.875,17.0,65600.0],["1994-12-02",17.125,17.125,16.875,16.875,31000.0],["1994-12-05",17.125,17.125,16.875,17.125,70000.0],["1994-12-06",16.875,17.125,16.625,16.875,14200.0],["1994-12-07",16.875,16.875,16.625,16.6562,16200.0],["1994-12-08",16.75,16.875,16.125,16.125,65800.0],["1994-12-09",16.1875,16.25,15.0,15.0,102000.0],["1994-12-12",15.25,15.375,15.0,15.25,110400.0],["1994-12-13",15.375,15.375,15.0,15.3125,136400.0],["1994-12-14",15.125,15.75,15.125,15.75,146400.0],["1994-12-15",15.5,16.375,15.5,16.0,144600.0],["1994-12-16",16.25,16.375,16.0,16.375,32600.0],["1994-12-19",16.375,16.375,15.875,16.125,23000.0],["1994-12-20",15.875,16.5,15.875,16.25,53200.0],["1994-12-21",16.5,18.375,16.5,17.5,242700.0],["1994-12-22",17.5,17.75,17.0,17.75,89700.0],["1994-12-23",17.75,17.75,17.25,17.75,12300.0],["1994-12-27",17.75,17.75,17.25,17.5,150600.0],["1994-12-28",17.25,17.75,17.25,17.75,53900.0],["1994-12-29",17.75,17.75,17.5,17.625,102400.0],["1994-12-30",17.75,17.75,17.5,17.75,40500.0],["1995-01-03",17.75,17.75,17.25,17.3125,40200.0],["1995-01-04",17.75,17.75,16.25,16.75,49700.0],["1995-01-05",16.75,16.75,16.125,16.125,33300.0],["1995-01-06",16.0,17.0,16.0,17.0,44200.0],["1995-01-09",16.75,17.125,16.75,16.75,17100.0],["1995-01-10",17.0,17.0,16.5,16.5,124700.0],["1995-01-11",17.25,17.25,16.5,17.25,1200.0],["1995-01-12",17.25,17.5,16.75,17.0,82600.0],["1995-01-13",17.5,17.75,17.0,17.25,98400.0],["1995-01-16",17.75,18.0,17.25,18.0,70300.0],["1995-01-17",18.0,18.5,17.75,18.5,147400.0],["1995-01-18",18.5,18.5,18.0,18.25,30400.0],["1995-01-19",18.25,18.25,17.5,17.75,17300.0],["1995-01-20",17.25,17.75,17.25,17.75,23800.0],["1995-01-23",17.5,17.5,17.25,17.5,137400.0],["1995-01-24",17.75,18.5,17.5,18.25,322800.0],["1995-01-25",18.5,18.5,18.0,18.5,10500.0],["1995-01-26",18.5,18.5,17.75,18.0,124200.0],["1995-01-27",17.75,18.5,17.75,18.0625,47300.0],["1995-01-30",18.5,18.5,18.0,18.0,30000.0],["1995-01-31",18.5,18.5,18.0,18.5,888900.0],["1995-02-01",18.5,18.5,18.25,18.25,9200.0],["1995-02-02",18.5,18.5,18.25,18.5,76400.0],["1995-02-03",18.5,19.0,18.25,18.625,310200.0],["1995-02-06",19.0,19.0,18.25,18.25,12000.0],["1995-02-07",18.75,18.75,18.25,18.6875,751100.0],["1995-02-08",18.75,19.25,18.25,19.0,156200.0],["1995-02-09",19.25,19.25,18.625,18.75,26400.0],["1995-02-10",18.75,19.25,18.5,19.25,19800.0],["1995-02-13",19.25,19.25,18.75,19.0,44200.0],["1995-02-14",18.75,19.25,18.75,19.25,61100.0],["1995-02-15",18.75,19.25,18.75,19.0,43900.0],["1995-02-16",19.0,19.25,19.0,19.0,166900.0],["1995-02-17",19.25,19.25,18.875,19.0,100100.0],["1995-02-21",19.25,19.25,18.75,19.25,110300.0],["1995-02-22",18.75,19.25,18.75,18.75,137500.0],["1995-02-23",18.5,19.0,18.25,18.25,28500.0],["1995-02-24",18.5,18.5,18.25,18.5,4200.0],["1995-02-27",18.5,18.5,18.375,18.5,390200.0],["1995-02-28",18.25,19.25,18.25,19.25,20300.0],["1995-03-01",19.25,19.25,18.75,19.0,49700.0],["1995-03-02",19.25,19.25,18.75,19.25,17200.0],["1995-03-03",19.25,19.25,18.75,19.25,22900.0],["1995-03-06",19.25,19.25,18.75,19.1875,638200.0],["1995-03-07",19.5,20.0,19.0,20.0,85400.0],["1995-03-08",20.25,20.25,19.75,20.25,30700.0],["1995-03-09",20.25,21.25,20.25,20.75,107900.0],["1995-03-10",21.25,21.75,20.75,20.75,173400.0],["1995-03-13",20.5,21.0,19.875,20.25,83800.0],["1995-03-14",20.0,20.0,19.0,19.0,44900.0],["1995-03-15",19.0,19.5,19.0,19.25,70800.0],["1995-03-16",19.0,19.5,19.0,19.25,139800.0],["1995-03-17",19.5,20.0,19.0,19.875,273000.0],["1995-03-20",20.25,21.0,20.0,20.5,65600.0],["1995-03-21",21.0,21.0,20.5,20.5,54000.0],["1995-03-22",20.5,21.25,20.5,21.0,63800.0],["1995-03-23",21.25,21.25,21.0,21.0625,148500.0],["1995-03-24",20.75,21.75,20.75,21.75,196700.0],["1995-03-27",21.75,22.5,21.25,22.0,148900.0],["1995-03-28",22.5,22.75,22.0,22.75,73900.0],["1995-03-29",22.75,22.75,22.25,22.25,64600.0],["1995-03-30",22.75,22.75,21.0,21.375,45400.0],["1995-03-31",21.0,22.5,21.0,22.0,50300.0],["1995-04-03",22.5,22.625,22.0,22.0,26800.0],["1995-04-04",22.5,22.5,21.75,22.25,6500.0],["1995-04-05",21.875,22.25,21.75,22.25,7000.0],["1995-04-06",21.75,22.25,21.75,21.8125,7200.0],["1995-04-07",21.75,21.75,20.75,20.75,79800.0],["1995-04-10",20.75,21.5,19.75,20.25,305600.0],["1995-04-11",20.0,20.25,19.75,20.0,35800.0],["1995-04-12",19.5,20.0,19.0,19.375,86100.0],["1995-04-13",19.25,20.25,19.25,20.125,101200.0],["1995-04-17",20.25,20.25,19.75,20.0,29400.0],["1995-04-18",20.25,20.25,19.75,20.25,59000.0],["1995-04-19",19.75,20.5,19.75,20.25,27900.0],["1995-04-20",20.0,20.5,19.75,20.125,95500.0],["1995-04-21",20.25,20.25,19.75,20.25,14500.0],["1995-04-24",19.75,20.5,19.75,20.0,133800.0],["1995-04-25",20.5,20.5,20.0,20.0,233000.0],["1995-04-26",20.0,20.0625,19.5,19.5,59500.0],["1995-04-27",19.5,20.25,19.5,20.0,751400.0],["1995-04-28",20.25,20.25,20.0,20.0,13800.0],["1995-05-01",20.0625,20.25,20.0,20.0,64200.0],["1995-05-02",20.0,20.25,20.0,20.0,69100.0],["1995-05-03",20.25,20.25,19.75,19.75,28800.0],["1995-05-04",20.0,20.0,18.5,18.5,35900.0],["1995-05-05",18.5,19.0,18.5,18.5,194300.0],["1995-05-08",19.0,19.0,18.25,18.25,153500.0],["1995-05-09",18.25,18.75,17.875,18.125,638400.0],["1995-05-10",18.0,18.25,17.75,18.0,104200.0],["1995-05-11",18.0,19.75,18.0,19.625,415000.0],["1995-05-12",19.625,19.875,19.25,19.75,67800.0],["1995-05-15",19.75,20.0,19.25,19.9375,124500.0],["1995-05-16",19.5,20.25,19.5,20.25,25900.0],["1995-05-17",20.25,20.25,19.75,20.25,12600.0],["1995-05-18",20.25,20.25,19.75,20.25,17500.0],["1995-05-19",20.25,20.25,19.75,19.75,7300.0],["1995-05-22",20.25,20.25,19.75,19.75,27600.0],["1995-05-23",19.75,20.25,19.5,20.25,39600.0],["1995-05-24",20.25,20.25,19.75,20.25,33200.0],["1995-05-25",19.75,20.5,19.75,20.375,57300.0],["1995-05-26",20.0,20.75,20.0,20.25,49200.0],["1995-05-30",20.25,21.0,20.25,20.75,58100.0],["1995-05-31",20.75,20.75,20.25,20.5,38800.0],["1995-06-01",20.75,20.75,20.25,20.25,7900.0],["1995-06-02",20.75,21.0,20.25,21.0,174300.0],["1995-06-05",21.0,21.0,19.75,19.75,45800.0],["1995-06-06",19.75,20.25,19.75,20.25,22200.0],["1995-06-07",20.5,20.5,20.0,20.5,82200.0],["1995-06-08",20.5,20.5,20.0,20.25,47100.0],["1995-06-09",20.5,20.5,19.75,20.5,39700.0],["1995-06-12",20.5,20.5,19.75,20.5,135700.0],["1995-06-13",20.0,20.5,20.0,20.0,26200.0],["1995-06-14",20.25,20.25,19.75,20.125,88800.0],["1995-06-15",20.0,20.5,19.75,20.125,68100.0],["1995-06-16",19.75,20.5,19.75,20.0,17700.0],["1995-06-19",20.5,20.5,19.75,20.25,59200.0],["1995-06-20",20.0,20.75,20.0,20.25,215400.0],["1995-06-21",21.0,22.0,20.75,22.0,400200.0],["1995-06-22",21.75,22.75,21.75,22.25,145600.0],["1995-06-23",22.3125,22.3125,21.5,22.0,29900.0],["1995-06-26",21.75,21.75,21.0,21.25,31400.0],["1995-06-27",21.0,21.25,20.75,20.8125,37400.0],["1995-06-28",21.25,21.25,19.5,20.25,238400.0],["1995-06-29",19.75,20.25,19.75,19.875,18400.0],["1995-06-30",19.75,21.0,19.75,20.5,83000.0],["1995-07-03",20.6875,20.75,20.5,20.5,26100.0],["1995-07-05",21.0,21.0,20.5,21.0,99000.0],["1995-07-06",20.5,21.0,20.5,21.0,27300.0],["1995-07-07",20.5,21.75,20.5,21.75,160500.0],["1995-07-10",21.5,22.5,21.5,22.25,194600.0],["1995-07-11",22.25,22.25,21.5,21.625,72600.0],["1995-07-12",21.5,22.25,21.5,22.25,642000.0],["1995-07-13",22.25,22.5,21.75,22.5,439000.0],["1995-07-14",22.125,23.25,22.0,23.125,308100.0],["1995-07-17",23.25,23.875,23.0,23.75,159600.0],["1995-07-18",23.75,23.875,23.25,23.875,67000.0],["1995-07-19",23.125,23.75,21.5,21.625,147000.0],["1995-07-20",21.5,22.5,21.5,22.5,560700.0],["1995-07-21",21.75,23.25,21.75,23.0,115400.0],["1995-07-24",23.0,25.0,23.0,23.375,183100.0],["1995-07-25",23.25,23.5,23.0,23.5,155900.0],["1995-07-26",23.0,23.25,22.75,23.25,32500.0],["1995-07-27",23.25,23.25,22.75,23.25,74100.0],["1995-07-28",22.75,23.0,22.5,23.0,55600.0],["1995-07-31",22.375,22.875,22.375,22.625,101700.0],["1995-08-01",23.0,23.25,22.5,22.75,88700.0],["1995-08-02",22.5,22.75,22.0,22.5,91900.0],["1995-08-03",21.75,21.75,21.375,21.75,46800.0],["1995-08-04",21.75,21.75,21.25,21.625,5400.0],["1995-08-07",21.5,22.75,21.5,22.75,97300.0],["1995-08-08",22.5,22.75,21.25,21.25,93300.0],["1995-08-09",21.0,21.25,20.25,20.5,125400.0],["1995-08-10",21.0,22.0,20.75,21.0,210300.0],["1995-08-11",21.0,21.25,20.125,20.625,127100.0],["1995-08-14",20.5,21.125,20.5,20.9375,35600.0],["1995-08-15",21.25,21.25,20.75,21.25,64900.0],["1995-08-16",21.25,21.5,20.75,21.0,81400.0],["1995-08-17",20.75,21.25,20.75,21.125,414200.0],["1995-08-18",20.75,23.0,20.75,22.25,217900.0],["1995-08-21",22.25,22.75,22.25,22.5,34800.0],["1995-08-22",22.25,22.75,22.25,22.5,27500.0],["1995-08-23",22.75,22.75,22.25,22.25,4200.0],["1995-08-24",22.25,22.5,22.25,22.25,5900.0],["1995-08-25",22.25,22.75,22.0,22.5,128200.0],["1995-08-28",22.0,22.25,21.5,21.5,27200.0],["1995-08-29",21.75,21.75,21.0,21.125,86200.0],["1995-08-30",21.0,21.25,20.75,20.75,52500.0],["1995-08-31",21.25,21.75,20.75,21.5,126500.0],["1995-09-01",22.0,22.25,21.25,21.75,64300.0],["1995-09-05",22.0,22.5,21.5,22.0,120000.0],["1995-09-06",21.75,23.5,21.75,23.125,144000.0],["1995-09-07",23.5,23.625,23.0,23.125,579900.0],["1995-09-08",23.125,23.5,23.125,23.5,25100.0],["1995-09-11",23.5,23.5,23.125,23.25,68500.0],["1995-09-12",23.125,23.75,23.0,23.75,65600.0],["1995-09-13",23.625,24.125,23.5,24.125,46100.0],["1995-09-14",24.125,25.25,23.75,25.0,116000.0],["1995-09-15",24.75,26.75,24.75,26.75,270500.0],["1995-09-18",26.75,27.4375,26.25,26.375,267700.0],["1995-09-19",26.25,26.5,25.75,25.75,102000.0],["1995-09-20",25.75,26.125,25.0,25.5,108500.0],["1995-09-21",25.25,25.5,25.0,25.0,85500.0],["1995-09-22",25.25,25.25,24.5,25.0,69500.0],["1995-09-25",25.0,25.5625,24.5,24.75,23900.0],["1995-09-26",24.5,25.25,24.5,24.75,134800.0],["1995-09-27",24.5,26.5,24.5,26.125,2753900.0],["1995-09-28",26.5,28.75,26.0,28.125,851200.0],["1995-09-29",28.25,28.25,27.0,27.0,725300.0],["1995-10-02",27.0,27.5,27.0,27.0,386900.0],["1995-10-03",27.0,27.25,26.25,27.25,265900.0],["1995-10-04",27.25,27.25,25.75,26.5,221100.0],["1995-10-05",26.25,27.375,26.25,27.25,121500.0],["1995-10-06",26.75,27.375,26.75,26.75,157200.0],["1995-10-09",26.625,27.0,25.75,25.75,253100.0],["1995-10-10",25.75,26.0,25.0,25.625,96400.0],["1995-10-11",25.75,26.5,25.75,26.0,87000.0],["1995-10-12",26.25,27.25,26.0,27.125,141700.0],["1995-10-13",27.25,27.5,26.25,26.25,76700.0],["1995-10-16",26.25,27.25,26.25,27.0,63700.0],["1995-10-17",27.5,28.25,26.75,27.75,180100.0],["1995-10-18",28.25,29.25,28.0,28.75,259000.0],["1995-10-19",28.75,29.0,27.25,27.25,608200.0],["1995-10-20",27.0,27.125,25.0,25.25,541200.0],["1995-10-23",25.0,25.5,24.5,24.5,215600.0],["1995-10-24",24.25,25.5,24.25,25.25,256500.0],["1995-10-25",25.25,25.25,22.0,23.0,772300.0],["1995-10-26",22.75,23.0,20.5,21.0,823900.0],["1995-10-27",20.5,21.5,20.0,21.0,408500.0],["1995-10-30",21.25,22.75,21.0,22.25,337500.0],["1995-10-31",22.5,23.5,22.0,23.5,78500.0],["1995-11-01",22.75,24.25,22.75,24.25,711400.0],["1995-11-02",23.75,24.5,23.75,24.125,252200.0],["1995-11-03",24.125,24.125,23.75,23.75,189800.0],["1995-11-06",23.75,24.0,22.25,22.75,147900.0],["1995-11-07",22.75,23.0,22.25,22.5,111100.0],["1995-11-08",22.5,22.75,22.25,22.25,234400.0],["1995-11-09",22.25,23.75,22.25,23.75,272900.0],["1995-11-10",23.75,23.75,22.75,23.25,200300.0],["1995-11-13",23.25,23.5,23.0,23.375,532700.0],["1995-11-14",23.0,23.25,22.0,22.0,789900.0],["1995-11-15",21.5,22.5,21.0,22.0,437600.0],["1995-11-16",22.25,23.25,22.0,22.5625,321700.0],["1995-11-17",22.5,22.5,21.75,21.875,116500.0],["1995-11-20",21.75,22.25,21.25,21.5625,260100.0],["1995-11-21",21.75,21.75,21.0,21.375,210600.0],["1995-11-22",21.375,21.375,21.0,21.0,188300.0],["1995-11-24",21.125,21.125,21.0,21.0,61700.0],["1995-11-27",21.25,21.25,20.5,20.625,582300.0],["1995-11-28",20.75,20.75,20.5,20.625,133800.0],["1995-11-29",20.75,20.75,20.0,20.5,273800.0],["1995-11-30",20.5,20.5,20.0,20.5,208600.0],["1995-12-01",20.75,23.0,20.5,21.875,779100.0],["1995-12-04",22.0,22.0,20.875,21.125,590000.0],["1995-12-05",21.0,21.25,20.75,20.75,262700.0],["1995-12-06",21.0,21.0,20.75,20.75,186800.0],["1995-12-07",21.0,21.0,20.5,20.75,405200.0],["1995-12-08",20.5,21.0,20.5,20.6875,232900.0],["1995-12-11",20.5,20.75,20.5,20.75,115000.0],["1995-12-12",20.75,22.5,20.5,21.75,298700.0],["1995-12-13",22.0,22.5,21.625,21.625,126800.0],["1995-12-14",22.0,22.0,21.0,21.0,348000.0],["1995-12-15",21.0,21.5,21.0,21.0,222700.0],["1995-12-18",21.0,21.5,19.25,19.3125,216200.0],["1995-12-19",19.25,19.75,19.25,19.3125,287400.0],["1995-12-20",19.25,19.75,19.25,19.625,222900.0],["1995-12-21",19.25,20.0,19.25,19.25,153100.0],["1995-12-22",19.75,19.75,19.0,19.375,278100.0],["1995-12-26",19.375,19.75,19.0,19.5,142100.0],["1995-12-27",19.625,20.5,19.25,19.75,156300.0],["1995-12-28",20.25,21.0,19.75,20.5,141900.0],["1995-12-29",20.5,21.0,20.5,20.75,212200.0],["1996-01-02",20.25,21.5,20.25,21.5,112900.0],["1996-01-03",21.5,22.25,21.25,21.375,165700.0],["1996-01-04",21.75,21.75,20.5,21.0,244600.0],["1996-01-05",20.5,20.75,19.5,19.75,261200.0],["1996-01-08",19.5,20.0,19.25,19.625,17100.0],["1996-01-09",19.25,19.5,18.75,18.75,83000.0],["1996-01-10",19.0,19.0,16.75,16.75,496200.0],["1996-01-11",17.5,17.5,16.75,17.5,801800.0],["1996-01-12",17.0,18.0,17.0,17.5,265800.0],["1996-01-15",17.5,17.5,15.0,15.25,286400.0],["1996-01-16",15.25,15.5,14.75,15.25,283000.0],["1996-01-17",14.75,16.5,14.75,16.0,895200.0],["1996-01-18",16.0,17.0,15.75,16.75,174600.0],["1996-01-19",17.25,19.0,16.75,18.625,740000.0],["1996-01-22",19.0,19.125,18.5,18.875,224600.0],["1996-01-23",19.25,19.75,18.75,18.75,341000.0],["1996-01-24",19.0,19.0,18.75,19.0,44000.0],["1996-01-25",19.0,19.0,18.5,18.75,346900.0],["1996-01-26",18.75,19.0,18.5,19.0,205300.0],["1996-01-29",19.0,20.5,18.5,20.125,175400.0],["1996-01-30",20.25,20.25,19.75,20.25,175600.0],["1996-01-31",20.5,21.75,20.5,20.875,307400.0],["1996-02-01",21.0,21.0,19.625,20.125,151600.0],["1996-02-02",20.5,20.5,19.75,20.25,135500.0],["1996-02-05",20.25,20.25,19.75,20.25,50900.0],["1996-02-06",20.25,20.75,19.75,20.5,164700.0],["1996-02-07",20.5,20.75,20.0,20.75,34500.0],["1996-02-08",20.75,21.75,20.5,21.375,232800.0],["1996-02-09",21.75,22.25,21.25,21.5,225700.0],["1996-02-12",21.25,21.5,21.0,21.125,49600.0],["1996-02-13",20.5,21.0,20.25,20.25,100500.0],["1996-02-14",20.25,20.5,20.0,20.375,12700.0],["1996-02-15",20.25,20.75,20.0,20.75,68200.0],["1996-02-16",20.25,21.25,20.25,20.75,93700.0],["1996-02-20",20.875,21.0,19.75,20.0,162100.0],["1996-02-21",19.25,20.0,19.0,19.0,214800.0],["1996-02-22",19.0,19.5,18.75,19.5,530600.0],["1996-02-23",19.25,19.75,18.75,18.75,127700.0],["1996-02-26",19.0,19.25,18.75,19.0,342300.0],["1996-02-27",18.75,19.0,18.75,19.0,71600.0],["1996-02-28",18.75,19.25,18.75,18.75,71100.0],["1996-02-29",18.75,19.25,18.75,18.75,369100.0],["1996-03-01",19.25,20.75,18.75,20.75,121700.0],["1996-03-04",21.0,21.25,20.25,20.25,111900.0],["1996-03-05",20.625,22.0,20.25,21.0,277000.0],["1996-03-06",21.25,21.25,20.5,21.0,29600.0],["1996-03-07",20.5,21.25,20.5,21.25,54900.0],["1996-03-08",20.5,22.0,20.5,21.0,377300.0],["1996-03-11",20.75,21.5,20.75,21.125,70900.0],["1996-03-12",21.125,21.625,21.125,21.625,102200.0],["1996-03-13",21.25,21.75,21.25,21.25,10200.0],["1996-03-14",21.25,24.5,21.25,23.5625,301100.0],["1996-03-15",23.25,23.75,20.5,20.5,392800.0],["1996-03-18",21.0,21.25,20.5,21.0,192300.0],["1996-03-19",21.0,21.0,20.5,20.875,159900.0],["1996-03-20",21.0,21.0,19.75,20.0,109800.0],["1996-03-21",19.75,20.0,19.75,19.875,205400.0],["1996-03-22",19.5,20.0,19.25,19.25,146100.0],["1996-03-25",19.25,19.5,19.0,19.125,300600.0],["1996-03-26",19.125,19.5,19.0,19.3125,111700.0],["1996-03-27",19.375,19.375,19.0,19.375,63400.0],["1996-03-28",19.0,19.25,18.75,18.875,324800.0],["1996-03-29",19.0,19.0,18.25,18.5,38100.0],["1996-04-01",18.75,18.75,18.25,18.3125,191200.0],["1996-04-02",18.75,18.75,18.0,18.25,654600.0],["1996-04-03",18.0,18.75,18.0,18.75,415300.0],["1996-04-04",18.75,20.0,18.5,19.8125,342400.0],["1996-04-08",19.75,19.75,19.0,19.25,60300.0],["1996-04-09",19.5,19.5,19.0,19.5,59400.0],["1996-04-10",19.0,19.5,18.875,19.25,178400.0],["1996-04-11",18.75,19.25,17.875,18.5,208000.0],["1996-04-12",18.5,18.5,17.375,17.8125,505000.0],["1996-04-15",17.875,19.125,17.75,19.125,312300.0],["1996-04-16",19.125,19.625,18.75,19.625,152800.0],["1996-04-17",19.5,19.625,19.0,19.0,163600.0],["1996-04-18",19.25,21.0,19.125,20.25,1078000.0],["1996-04-19",20.625,20.625,19.5,19.5625,186000.0],["1996-04-22",20.0,20.0,18.75,19.25,88300.0],["1996-04-23",18.75,19.5,18.75,19.25,54700.0],["1996-04-24",19.5,19.5,18.75,18.875,64100.0],["1996-04-25",19.125,19.125,17.75,18.0,511500.0],["1996-04-26",18.25,19.0,18.0,18.75,105200.0],["1996-04-29",19.0,19.25,18.5,18.6875,150700.0],["1996-04-30",18.875,18.875,18.5,18.75,401300.0],["1996-05-01",18.625,19.0,18.625,19.0,616200.0],["1996-05-02",18.625,19.0,18.25,18.375,99100.0],["1996-05-03",18.25,18.75,17.75,17.875,553400.0],["1996-05-06",18.25,18.25,17.25,17.3125,313700.0],["1996-05-07",17.75,19.0,17.5,18.5,1141000.0],["1996-05-08",19.0,19.0,17.75,18.5,513400.0],["1996-05-09",19.0,19.0,18.375,18.625,267400.0],["1996-05-10",18.75,20.0,18.5,19.5,459100.0],["1996-05-13",19.75,20.25,19.625,20.25,255500.0],["1996-05-14",20.0,20.5,20.0,20.5,94800.0],["1996-05-15",20.0,21.0,20.0,20.75,191900.0],["1996-05-16",20.25,20.25,20.0,20.25,221800.0],["1996-05-17",20.25,21.25,20.0,21.25,353800.0],["1996-05-20",20.75,21.25,20.75,21.0,158300.0],["1996-05-21",21.25,21.75,20.75,21.75,334200.0],["1996-05-22",21.25,22.0,21.0,21.0,375600.0],["1996-05-23",21.25,21.25,20.75,21.125,139900.0],["1996-05-24",21.125,21.25,20.75,21.0,136400.0],["1996-05-28",21.25,21.25,20.75,21.25,81100.0],["1996-05-29",21.25,21.25,20.75,21.25,25500.0],["1996-05-30",20.75,21.25,20.25,20.375,189800.0],["1996-05-31",20.25,20.5,20.0,20.0,32800.0],["1996-06-03",20.0,20.5,20.0,20.25,1010800.0],["1996-06-04",20.25,21.25,20.25,21.125,799200.0],["1996-06-05",20.875,21.25,20.5,21.0,321100.0],["1996-06-06",20.5,21.25,20.5,21.0,292100.0],["1996-06-07",20.75,21.0,20.5,21.0,66900.0],["1996-06-10",20.75,21.5,20.75,21.5,90100.0],["1996-06-11",21.0,21.75,21.0,21.25,16600.0],["1996-06-12",21.75,22.25,21.5,21.875,203100.0],["1996-06-13",21.75,22.25,21.75,22.0,70000.0],["1996-06-14",21.75,22.0,21.75,22.0,10200.0],["1996-06-17",21.75,22.75,21.75,22.625,176400.0],["1996-06-18",22.5,23.25,22.25,23.25,107700.0],["1996-06-19",23.0,23.375,22.25,22.25,441700.0],["1996-06-20",22.3125,22.75,21.5,22.5,328200.0],["1996-06-21",23.0,23.25,22.5,23.0,176400.0],["1996-06-24",23.125,24.0,23.0,23.5,206500.0],["1996-06-25",23.5625,24.0,22.75,22.75,165500.0],["1996-06-26",22.75,23.0,21.75,21.75,110900.0],["1996-06-27",21.75,21.75,21.0,21.25,116000.0],["1996-06-28",21.75,22.375,21.0,21.0,299000.0],["1996-07-01",21.0,21.25,20.75,21.0,141200.0],["1996-07-02",20.75,21.0,20.25,20.3125,373200.0],["1996-07-03",20.375,20.5,20.25,20.25,79700.0],["1996-07-05",20.375,20.375,19.9375,19.9375,8400.0],["1996-07-08",19.75,19.75,19.375,19.375,105600.0],["1996-07-09",19.25,19.5,19.0,19.125,182400.0],["1996-07-10",19.0,19.25,18.75,18.75,426500.0],["1996-07-11",18.75,19.25,17.25,17.75,115000.0],["1996-07-12",17.75,18.25,17.125,18.25,136200.0],["1996-07-15",18.5,19.0,18.0,18.5,154900.0],["1996-07-16",18.5,21.0,18.5,20.5,764600.0],["1996-07-17",20.75,20.75,19.75,19.75,84900.0],["1996-07-18",20.125,20.5,19.75,20.5,61100.0],["1996-07-19",20.0,21.25,20.0,20.875,107600.0],["1996-07-22",20.375,20.75,20.0,20.375,58100.0],["1996-07-23",20.5,20.5,20.0,20.0,59400.0],["1996-07-24",19.75,20.0,19.25,19.5,47200.0],["1996-07-25",19.25,19.75,19.25,19.25,47500.0],["1996-07-26",19.5,19.5,19.25,19.5,13300.0],["1996-07-29",19.25,19.5,18.0,18.75,134900.0],["1996-07-30",19.25,19.25,18.5,18.5,70500.0],["1996-07-31",19.0,19.0,18.5,18.625,133900.0],["1996-08-01",19.0,19.0,18.25,18.75,139100.0],["1996-08-02",18.75,18.75,18.25,18.75,72600.0],["1996-08-05",18.75,18.75,18.5,18.75,65000.0],["1996-08-06",18.75,18.75,18.5,18.5,100500.0],["1996-08-07",18.5,18.75,18.5,18.5,87400.0],["1996-08-08",18.5,19.0,18.25,18.5,266800.0],["1996-08-09",19.0,20.5,18.5,20.5,309900.0],["1996-08-12",20.5,21.5,20.5,21.5,389900.0],["1996-08-13",21.5,21.625,21.0,21.375,93300.0],["1996-08-14",21.5,21.5,20.75,21.0,106000.0],["1996-08-15",21.0,21.375,21.0,21.25,103100.0],["1996-08-16",21.0,21.25,21.0,21.25,27700.0],["1996-08-19",21.0,21.25,21.0,21.125,84800.0],["1996-08-20",21.0,21.5,21.0,21.125,90200.0],["1996-08-21",20.75,21.0,20.25,20.25,50100.0],["1996-08-22",20.25,21.0,20.25,20.6875,85200.0],["1996-08-23",20.5,21.0,20.5,21.0,69400.0],["1996-08-26",20.5,21.25,20.5,21.0,125100.0],["1996-08-27",21.25,21.375,20.75,21.125,77400.0],["1996-08-28",21.5,21.875,21.0,21.5,123400.0],["1996-08-29",22.0,22.25,21.25,22.0,82000.0],["1996-08-30",22.0,22.5,21.25,22.25,153600.0],["1996-09-03",22.125,22.5,21.75,22.0,252000.0],["1996-09-04",22.0,22.75,22.0,22.25,186900.0],["1996-09-05",22.25,22.5,22.0,22.5,91300.0],["1996-09-06",22.375,22.75,22.0,22.25,33900.0],["1996-09-09",23.0,27.0,22.8125,26.75,481300.0],["1996-09-10",26.75,27.25,24.875,26.125,310000.0],["1996-09-11",26.0,26.25,24.25,24.375,105200.0],["1996-09-12",24.5,25.5,24.5,25.5,247100.0],["1996-09-13",25.5,26.25,25.5,25.75,459900.0],["1996-09-16",25.75,26.25,25.5,25.75,219400.0],["1996-09-17",26.0,26.0,25.25,25.75,159300.0],["1996-09-18",25.5,25.75,25.25,25.25,102100.0],["1996-09-19",25.0,25.5,25.0,25.0,116400.0],["1996-09-20",25.5,26.0,25.0,25.5,67400.0],["1996-09-23",25.5,27.0,25.375,26.75,346700.0],["1996-09-24",26.5,26.875,26.25,26.875,187900.0],["1996-09-25",26.875,28.5,26.75,28.375,261600.0],["1996-09-26",28.25,28.5,27.125,27.625,1186900.0],["1996-09-27",27.25,27.375,26.875,27.0,494200.0],["1996-09-30",27.25,27.5,26.75,27.5,120100.0],["1996-10-01",27.25,27.5,26.75,26.75,123700.0],["1996-10-02",26.5,27.0,26.25,26.75,57900.0],["1996-10-03",26.5,26.75,26.0,26.5,19900.0],["1996-10-04",26.5,26.75,26.0,26.625,73000.0],["1996-10-07",26.75,27.125,26.25,26.875,164900.0],["1996-10-08",26.75,27.125,25.875,26.0,49400.0],["1996-10-09",25.5,25.75,24.875,25.4375,39500.0],["1996-10-10",25.5,25.75,25.5,25.75,18700.0],["1996-10-11",26.25,26.25,25.75,25.75,10300.0],["1996-10-14",25.75,26.25,25.75,26.0,10400.0],["1996-10-15",26.0,26.5,25.5,26.125,45400.0],["1996-10-16",25.5,26.125,25.25,25.375,95000.0],["1996-10-17",25.25,27.0,25.25,26.375,109500.0],["1996-10-18",26.125,27.125,26.125,26.75,99700.0],["1996-10-21",26.75,27.125,26.75,26.75,54300.0],["1996-10-22",27.125,27.25,26.625,26.625,136900.0],["1996-10-23",27.25,27.25,26.625,26.75,16300.0],["1996-10-24",26.625,27.0,26.625,26.625,14900.0],["1996-10-25",26.5,27.5,26.5,27.125,265800.0],["1996-10-28",27.0,27.25,25.5,25.5,337800.0],["1996-10-29",25.5,26.0,25.5,26.0,59300.0],["1996-10-30",25.625,27.25,25.625,27.25,77600.0],["1996-10-31",26.875,27.25,26.75,27.0,345000.0],["1996-11-01",26.875,27.25,26.625,27.0,157900.0],["1996-11-04",26.625,27.0,26.5,26.75,84700.0],["1996-11-05",26.5,27.25,26.5,27.0,58900.0],["1996-11-06",27.25,27.25,26.875,26.875,17900.0],["1996-11-07",26.875,27.125,26.875,27.125,46900.0],["1996-11-08",27.0,27.125,26.875,26.875,57800.0],["1996-11-11",26.875,27.125,26.625,26.625,10800.0],["1996-11-12",26.625,27.125,26.625,26.875,24300.0],["1996-11-13",26.625,27.125,26.625,26.9375,20300.0],["1996-11-14",26.625,26.8125,26.5,26.75,79600.0],["1996-11-15",26.375,26.75,26.125,26.125,119800.0],["1996-11-18",26.125,26.75,26.0,26.75,168200.0],["1996-11-19",26.125,26.75,26.125,26.125,10100.0],["1996-11-20",26.625,26.75,26.125,26.5,21900.0],["1996-11-21",26.5,26.5,26.0,26.125,69700.0],["1996-11-22",26.0,26.875,26.0,26.25,71300.0],["1996-11-25",26.75,26.875,26.125,26.125,48800.0],["1996-11-26",26.5,26.5,25.875,26.25,50000.0],["1996-11-27",26.0,26.375,25.875,25.875,11500.0],["1996-11-29",25.875,26.375,25.875,25.875,17800.0],["1996-12-02",25.75,25.875,25.5,25.5,27400.0],["1996-12-03",25.875,26.25,25.5,26.25,40700.0],["1996-12-04",26.125,27.125,25.75,27.125,81900.0],["1996-12-05",26.9375,26.9375,26.375,26.375,29700.0],["1996-12-06",25.75,26.0,25.25,25.25,92700.0],["1996-12-09",25.25,26.25,25.25,25.75,51900.0],["1996-12-10",26.25,26.25,25.75,26.0,24100.0],["1996-12-11",25.5,26.125,25.0,25.0,100800.0],["1996-12-12",25.0,25.0,23.625,23.875,73700.0],["1996-12-13",23.875,24.0,23.5,23.875,77100.0],["1996-12-16",23.875,23.875,22.875,23.0,97900.0],["1996-12-17",22.5,22.75,22.25,22.375,69400.0],["1996-12-18",22.75,23.25,22.25,23.0,94800.0],["1996-12-19",23.5,23.5,22.75,23.0,99700.0],["1996-12-20",22.75,23.375,22.75,23.375,44900.0],["1996-12-23",23.5,24.0,23.5,23.75,248600.0],["1996-12-24",23.5,23.625,23.5,23.625,5800.0],["1996-12-26",23.625,24.0,23.5,23.75,34500.0],["1996-12-27",23.75,24.25,23.625,24.0,50000.0],["1996-12-30",24.125,24.125,23.625,23.75,106000.0],["1996-12-31",23.875,23.875,23.125,23.5,75700.0],["1997-01-02",23.25,23.25,22.75,22.8125,84300.0],["1997-01-03",22.75,23.0,22.75,22.75,205000.0],["1997-01-06",22.875,23.0,21.875,22.0,206400.0],["1997-01-07",22.25,22.5,21.875,22.125,205700.0],["1997-01-08",22.0,22.5,22.0,22.0,78600.0],["1997-01-09",22.5,22.5,22.0,22.25,184600.0],["1997-01-10",22.0,22.25,21.875,22.125,179800.0],["1997-01-13",22.25,23.125,21.875,22.5,85900.0],["1997-01-14",22.5,23.5,22.5,23.25,65000.0],["1997-01-15",23.25,24.5,23.25,23.75,159700.0],["1997-01-16",23.5,24.25,23.5,23.625,46400.0],["1997-01-17",23.625,24.25,23.625,24.0,42100.0],["1997-01-20",23.75,24.25,23.75,24.0,34400.0],["1997-01-21",23.75,24.75,23.75,24.25,75800.0],["1997-01-22",24.25,25.5,24.0,25.5,132100.0],["1997-01-23",25.5,25.75,25.0,25.0,107900.0],["1997-01-24",25.0,25.0,24.25,24.5,44200.0],["1997-01-27",24.125,24.3125,23.75,23.875,324800.0],["1997-01-28",23.875,24.0,22.75,22.75,102900.0],["1997-01-29",22.875,23.25,21.5,22.25,641400.0],["1997-01-30",22.0,24.125,21.25,24.0,662300.0],["1997-01-31",24.75,26.0,22.875,23.5,730400.0],["1997-02-03",23.75,24.125,23.25,23.75,358100.0],["1997-02-04",23.5,23.5,22.25,22.625,506400.0],["1997-02-05",22.75,22.75,22.0,22.0,497600.0],["1997-02-06",22.0625,22.5,21.875,21.875,355100.0],["1997-02-07",22.0,22.25,20.0,20.0625,2798600.0],["1997-02-10",20.5,21.75,20.25,20.875,1041800.0],["1997-02-11",20.875,21.125,18.75,18.875,1021300.0],["1997-02-12",19.375,21.75,19.375,21.5,786600.0],["1997-02-13",21.5,23.875,21.5,23.5,634400.0],["1997-02-14",23.625,24.75,23.25,23.75,519500.0],["1997-02-18",23.875,23.875,22.0,22.125,234000.0],["1997-02-19",22.25,23.0,22.0,22.4375,165000.0],["1997-02-20",22.25,22.625,22.0625,22.125,68400.0],["1997-02-21",22.0,22.5,22.0,22.125,46200.0],["1997-02-24",22.75,23.75,22.25,23.75,150500.0],["1997-02-25",23.25,23.375,22.5,22.75,83700.0],["1997-02-26",22.5,22.75,20.5,21.5,577700.0],["1997-02-27",21.625,21.625,20.875,21.125,327000.0],["1997-02-28",20.875,21.25,20.75,21.25,346300.0],["1997-03-03",20.75,21.375,20.5,20.875,573400.0],["1997-03-04",20.875,22.375,20.875,22.125,429800.0],["1997-03-05",22.0,23.5,22.0,22.5,197000.0],["1997-03-06",23.0,23.0,22.25,22.625,83100.0],["1997-03-07",22.5,23.25,22.0,22.75,175700.0],["1997-03-10",22.75,23.625,22.75,23.25,64000.0],["1997-03-11",23.3125,23.5,22.625,22.875,45400.0],["1997-03-12",22.5,22.75,21.75,22.0,135300.0],["1997-03-13",21.25,22.0,20.125,21.0,246100.0],["1997-03-14",21.125,21.125,20.5,20.625,224900.0],["1997-03-17",20.75,21.0,19.75,19.75,242300.0],["1997-03-18",19.875,20.25,19.625,19.875,119000.0],["1997-03-19",19.75,20.0,19.75,19.8125,130600.0],["1997-03-20",19.75,20.125,19.125,19.3125,157500.0],["1997-03-21",19.25,19.75,19.25,19.25,94100.0],["1997-03-24",19.25,19.75,18.75,18.75,316500.0],["1997-03-25",18.875,18.875,17.875,18.625,527700.0],["1997-03-26",18.625,19.625,18.5,19.3125,419000.0],["1997-03-27",19.5,19.5,17.0,17.875,211900.0],["1997-03-31",18.0,18.375,17.5,17.75,197000.0],["1997-04-01",17.5,18.0,17.5,17.875,102500.0],["1997-04-02",17.875,18.5,17.25,17.5,460400.0],["1997-04-03",17.25,17.5,16.375,16.625,294600.0],["1997-04-04",16.875,17.5,16.75,17.0,154700.0],["1997-04-07",17.5,18.0,17.25,17.75,109800.0],["1997-04-08",18.0,18.0,16.875,16.9375,152000.0],["1997-04-09",17.125,17.5,17.0,17.25,42800.0],["1997-04-10",17.5,17.5,16.875,17.0,27700.0],["1997-04-11",16.75,16.875,16.25,16.5,61400.0],["1997-04-14",17.0,17.125,16.0,16.125,115800.0],["1997-04-15",16.375,16.75,15.75,15.75,155300.0],["1997-04-16",16.25,16.625,15.75,16.5,104100.0],["1997-04-17",16.5,17.75,15.4375,17.5,513700.0],["1997-04-18",17.75,18.25,16.75,16.875,160900.0],["1997-04-21",17.125,17.25,16.75,16.9375,175500.0],["1997-04-22",17.125,17.25,15.4375,16.125,775500.0],["1997-04-23",16.125,16.125,15.3125,15.5,755700.0],["1997-04-24",15.75,15.75,14.75,14.75,63700.0],["1997-04-25",11.5,12.0,9.375,9.625,5324000.0],["1997-04-28",10.125,10.875,10.0,10.125,1688500.0],["1997-04-29",11.0,11.125,10.375,10.6875,834800.0],["1997-04-30",10.75,11.0,10.625,10.8125,736000.0],["1997-05-01",10.875,11.0,10.75,11.0,593200.0],["1997-05-02",11.0,11.375,10.875,11.125,893500.0],["1997-05-05",11.375,12.625,11.25,12.625,1346700.0],["1997-05-06",12.75,15.0,12.75,13.8125,798300.0],["1997-05-07",13.875,14.125,13.75,14.0625,703200.0],["1997-05-08",14.125,14.125,13.75,13.9375,340300.0],["1997-05-09",14.125,14.125,13.875,13.9375,354900.0],["1997-05-12",14.125,14.125,13.875,14.0,164800.0],["1997-05-13",14.0,15.0,14.0,14.875,342300.0],["1997-05-14",15.0,15.25,14.875,14.9375,249900.0],["1997-05-15",15.0,15.625,14.625,15.625,282400.0],["1997-05-16",15.75,15.875,15.375,15.6875,331400.0],["1997-05-19",15.5,15.75,15.5,15.75,171300.0],["1997-05-20",15.625,15.75,15.375,15.5,101500.0],["1997-05-21",15.625,15.625,14.75,15.0,237800.0],["1997-05-22",15.125,15.25,14.875,15.0,283500.0],["1997-05-23",15.0,15.125,14.75,14.875,241100.0],["1997-05-27",14.875,15.0,14.5,14.5625,163200.0],["1997-05-28",14.5,14.75,13.75,13.9375,247800.0],["1997-05-29",14.0,14.0,13.75,13.875,269300.0],["1997-05-30",13.75,14.125,13.75,14.125,244700.0],["1997-06-02",14.25,14.25,14.0,14.0625,116900.0],["1997-06-03",14.125,14.25,13.125,13.25,101400.0],["1997-06-04",13.0,13.25,12.1875,12.5625,609400.0],["1997-06-05",12.5,12.75,12.25,12.375,204200.0],["1997-06-06",12.25,12.875,12.125,12.75,106400.0],["1997-06-09",12.875,12.875,12.5,12.625,79100.0],["1997-06-10",12.875,13.75,12.625,13.75,228500.0],["1997-06-11",13.5,14.375,13.5,14.125,156100.0],["1997-06-12",13.875,14.5,13.75,14.5,212300.0],["1997-06-13",14.5,14.5,13.4375,13.5,349200.0],["1997-06-16",13.625,13.625,12.875,13.0,264400.0],["1997-06-17",13.0,13.75,12.875,13.5,563500.0],["1997-06-18",13.625,13.625,13.375,13.5,30600.0],["1997-06-19",13.375,13.875,13.375,13.875,216800.0],["1997-06-20",13.8125,14.25,13.6875,13.9375,427300.0],["1997-06-23",14.125,14.25,13.875,14.0,231200.0],["1997-06-24",14.25,14.75,14.125,14.75,321800.0],["1997-06-25",14.875,14.875,12.5,12.5,2002200.0],["1997-06-26",12.875,13.125,12.625,12.75,263300.0],["1997-06-27",12.75,12.875,12.625,12.75,378700.0],["1997-06-30",12.875,12.875,12.375,12.875,137600.0],["1997-07-01",12.75,12.875,12.75,12.75,167400.0],["1997-07-02",12.75,12.875,12.5,12.5,849500.0],["1997-07-03",12.5,12.625,12.375,12.5,89100.0],["1997-07-07",12.5,12.5,12.0,12.125,2460800.0],["1997-07-08",12.125,12.25,11.25,11.625,492000.0],["1997-07-09",12.125,12.25,11.75,11.9375,199700.0],["1997-07-10",12.125,12.25,11.875,12.25,61500.0],["1997-07-11",12.25,12.25,11.875,11.875,537100.0],["1997-07-14",12.0,12.375,12.0,12.125,578400.0],["1997-07-15",12.375,12.375,12.0,12.1875,492500.0],["1997-07-16",12.25,12.375,12.125,12.375,160700.0],["1997-07-17",12.375,12.375,12.0,12.3125,267300.0],["1997-07-18",12.375,12.625,12.125,12.375,107900.0],["1997-07-21",12.625,13.5,12.375,13.125,353700.0],["1997-07-22",13.125,13.125,12.875,13.0,363300.0],["1997-07-23",12.875,13.125,12.875,13.125,113800.0],["1997-07-24",13.25,13.375,12.875,12.875,373400.0],["1997-07-25",13.0625,13.125,12.875,13.0625,492100.0],["1997-07-28",13.0,13.25,12.875,13.1875,804900.0],["1997-07-29",13.125,13.25,13.0,13.1562,682900.0],["1997-07-30",13.125,13.3125,13.125,13.3125,705500.0],["1997-07-31",13.25,13.375,13.25,13.3125,368300.0],["1997-08-01",13.25,13.375,13.0625,13.25,332100.0],["1997-08-04",13.1406,13.3125,13.125,13.25,224700.0],["1997-08-05",13.25,13.5,13.125,13.375,274000.0],["1997-08-06",13.375,13.4375,13.375,13.375,185400.0],["1997-08-07",13.375,13.625,13.375,13.5,216000.0],["1997-08-08",13.5,13.625,13.25,13.25,124000.0],["1997-08-11",13.5,14.5,13.25,14.0,198600.0],["1997-08-12",13.875,14.5,13.875,14.5,162100.0],["1997-08-13",14.4844,14.625,14.125,14.5,428200.0],["1997-08-14",14.625,14.75,14.5,14.6875,89100.0],["1997-08-15",14.625,14.75,14.25,14.625,422300.0],["1997-08-18",14.5,14.75,14.375,14.5,112400.0],["1997-08-19",14.5,15.0,14.5,14.9375,143000.0],["1997-08-20",14.875,15.5,14.75,15.0,269600.0],["1997-08-21",15.25,15.25,14.0,14.0,326700.0],["1997-08-22",13.75,14.125,13.5,13.75,331900.0],["1997-08-25",14.0,14.125,13.25,13.2812,314100.0],["1997-08-26",12.875,13.0,12.5,12.875,369400.0],["1997-08-27",12.875,13.375,12.875,13.125,170300.0],["1997-08-28",13.625,14.125,13.5,13.875,591400.0],["1997-08-29",14.0625,14.5,14.0,14.125,295400.0],["1997-09-02",14.0,14.375,14.0,14.1875,214400.0],["1997-09-03",14.375,14.625,14.125,14.5,263400.0],["1997-09-04",14.375,14.5625,14.25,14.5,171100.0],["1997-09-05",14.375,14.625,14.375,14.625,215700.0],["1997-09-08",14.5,15.125,14.5,15.0625,200400.0],["1997-09-09",15.125,15.25,14.75,15.0625,244100.0],["1997-09-10",15.0625,15.875,15.0625,15.5,394000.0],["1997-09-11",15.5625,15.5625,14.75,14.75,77700.0],["1997-09-12",15.0,15.0625,14.5,15.0,119800.0],["1997-09-15",14.875,15.125,14.875,15.0625,111700.0],["1997-09-16",14.875,15.5625,14.75,15.5,175600.0],["1997-09-17",15.25,15.875,15.25,15.625,247900.0],["1997-09-18",15.5625,16.875,15.4375,16.5,370900.0],["1997-09-19",16.125,16.5,16.125,16.125,185400.0],["1997-09-22",16.3125,16.375,15.75,16.0,202400.0],["1997-09-23",15.75,15.875,15.625,15.875,139500.0],["1997-09-24",15.625,16.375,15.625,16.125,189900.0],["1997-09-25",16.0,16.0,15.625,15.625,144500.0],["1997-09-26",15.875,15.875,15.25,15.25,193100.0],["1997-09-29",15.125,15.25,13.75,13.875,221900.0],["1997-09-30",13.75,13.875,13.125,13.875,154800.0],["1997-10-01",13.625,13.625,12.5,12.6875,1385300.0],["1997-10-02",12.75,13.0,12.5,12.8438,362500.0],["1997-10-03",13.0,13.0,12.8125,13.0,70500.0],["1997-10-06",13.0,13.125,12.75,12.9375,140400.0],["1997-10-07",13.0,13.0,12.0,12.0,186500.0],["1997-10-08",12.125,12.375,12.0,12.25,568700.0],["1997-10-09",12.375,12.625,12.125,12.4375,370100.0],["1997-10-10",12.375,12.625,11.5,11.625,271700.0],["1997-10-13",11.625,12.0,11.125,11.875,263400.0],["1997-10-14",12.0,12.625,12.0,12.5,435600.0],["1997-10-15",12.5,12.625,12.375,12.5,254200.0],["1997-10-16",12.4375,12.625,12.0,12.0,318100.0],["1997-10-17",12.0,12.125,11.125,11.3125,317000.0],["1997-10-20",11.75,11.875,11.375,11.375,409900.0],["1997-10-21",11.5,11.5625,9.875,10.5625,889600.0],["1997-10-22",10.625,10.625,9.25,9.75,1117200.0],["1997-10-23",5.625,7.625,5.5,6.0,1897400.0],["1997-10-24",6.875,7.0,5.5,5.5,1617900.0],["1997-10-27",5.875,6.25,5.75,5.9375,884200.0],["1997-10-28",5.8125,6.0,2.5,3.0,1769800.0],["1997-10-29",5.375,6.75,5.125,5.25,3535100.0],["1997-10-30",5.25,6.0,4.5,5.375,1256800.0],["1997-10-31",5.625,5.875,5.375,5.5312,289100.0],["1997-11-03",5.625,5.875,5.1875,5.5625,300500.0],["1997-11-04",5.75,5.75,5.375,5.5,390200.0],["1997-11-05",5.625,5.625,5.25,5.4375,231500.0],["1997-11-06",5.5,5.625,5.375,5.5,249200.0],["1997-11-07",5.5,5.625,5.375,5.5,520200.0],["1997-11-10",5.625,5.875,5.375,5.625,210900.0],["1997-11-11",5.875,5.875,5.5625,5.75,324100.0],["1997-11-12",5.5625,5.75,5.375,5.4375,527200.0],["1997-11-13",5.5,5.5625,4.875,5.125,308800.0],["1997-11-14",5.25,5.375,5.125,5.2812,234800.0],["1997-11-17",5.375,5.4375,5.25,5.375,68100.0],["1997-11-18",5.4375,5.4375,5.125,5.25,722600.0],["1997-11-19",5.125,5.3125,5.0,5.1875,113900.0],["1997-11-20",5.3125,5.3125,5.1875,5.1875,179300.0],["1997-11-21",5.3125,5.3125,5.0,5.1875,717600.0],["1997-11-24",5.0,5.25,5.0,5.125,493200.0],["1997-11-25",5.125,5.1562,5.0,5.0,300200.0],["1997-11-26",5.0,5.1875,4.9375,5.0625,217100.0],["1997-11-28",5.125,5.25,5.0625,5.125,48200.0],["1997-12-01",5.1875,5.1875,4.9375,5.0,267500.0],["1997-12-02",5.0312,5.0625,4.9375,5.0,462800.0],["1997-12-03",4.9375,5.0625,4.75,4.875,216100.0],["1997-12-04",4.8438,5.125,4.8125,5.0938,904800.0],["1997-12-05",5.0,5.1875,4.9375,5.1875,371000.0],["1997-12-08",5.25,5.3125,5.0625,5.25,249800.0],["1997-12-09",5.1875,5.8125,5.1875,5.75,930400.0],["1997-12-10",5.75,5.75,5.4375,5.5,568600.0],["1997-12-11",5.375,5.5,5.25,5.4375,238300.0],["1997-12-12",5.375,5.8125,5.375,5.6875,465200.0],["1997-12-15",5.75,5.75,5.5,5.6875,1031900.0],["1997-12-16",5.6875,6.375,5.6875,6.25,882900.0],["1997-12-17",6.375,6.875,6.25,6.6875,819500.0],["1997-12-18",6.75,7.0,6.5,6.5,569400.0],["1997-12-19",6.375,6.875,6.375,6.875,583200.0],["1997-12-22",6.75,6.75,6.5,6.5,451000.0],["1997-12-23",6.5,6.625,6.375,6.5,202800.0],["1997-12-24",6.5,6.6875,6.4375,6.625,367300.0],["1997-12-26",6.75,6.9375,6.5625,6.9375,83100.0],["1997-12-29",6.8125,7.0,6.625,6.625,197500.0],["1997-12-30",6.6875,7.25,6.625,7.25,290400.0],["1997-12-31",7.0,8.0625,7.0,7.75,318800.0],["1998-01-02",7.75,8.0,7.5,7.6875,343900.0],["1998-01-05",7.875,8.875,7.75,8.75,783800.0],["1998-01-06",8.75,8.75,7.75,8.3125,460600.0],["1998-01-07",8.375,8.375,7.5,7.8125,294200.0],["1998-01-08",7.875,8.0,7.5,7.7812,229900.0],["1998-01-09",7.6875,7.8125,7.25,7.8125,291700.0],["1998-01-12",7.5,7.75,7.375,7.4375,245700.0],["1998-01-13",7.75,7.9375,7.625,7.875,189000.0],["1998-01-14",7.75,8.0,7.5,7.875,347400.0],["1998-01-15",7.875,8.0,7.6875,7.8125,472200.0],["1998-01-16",7.9375,7.9375,7.8125,7.9375,635700.0],["1998-01-20",7.875,8.0,7.5,7.5625,443100.0],["1998-01-21",7.5,7.75,7.25,7.5,204400.0],["1998-01-22",7.5,7.625,7.25,7.625,74500.0],["1998-01-23",7.5,7.625,7.375,7.5,229100.0],["1998-01-26",7.5,7.5625,7.25,7.375,132300.0],["1998-01-27",7.5,7.5,7.0,7.25,399700.0],["1998-01-28",6.25,6.5,5.25,6.5,1464700.0],["1998-01-29",6.5,6.875,6.375,6.875,523100.0],["1998-01-30",6.5625,6.75,6.25,6.5625,447300.0],["1998-02-02",6.25,6.5,5.625,6.3125,587400.0],["1998-02-03",6.25,7.375,6.25,7.25,671900.0],["1998-02-04",7.125,7.375,7.0,7.25,281600.0],["1998-02-05",7.125,7.25,6.875,6.875,103000.0],["1998-02-06",6.875,7.0,6.75,6.875,152500.0],["1998-02-09",6.9375,6.9375,6.625,6.9375,97400.0],["1998-02-10",6.9375,7.625,6.75,7.375,284700.0],["1998-02-11",7.375,7.9375,7.25,7.875,367400.0],["1998-02-12",7.625,7.875,7.625,7.8125,122100.0],["1998-02-13",7.625,7.75,7.5,7.6875,119600.0],["1998-02-17",7.5,7.6875,7.5,7.6875,102600.0],["1998-02-18",7.625,7.6875,7.4375,7.5,125900.0],["1998-02-19",7.5,7.8125,7.5,7.6875,291300.0],["1998-02-20",7.625,7.875,7.625,7.8125,151500.0],["1998-02-23",7.625,7.8125,7.5,7.8125,109400.0],["1998-02-24",7.6875,7.875,7.625,7.8125,123800.0],["1998-02-25",7.625,8.0625,7.625,8.0,227200.0],["1998-02-26",7.875,8.125,7.875,8.0625,136300.0],["1998-02-27",7.875,8.1875,7.875,8.1875,163900.0],["1998-03-02",8.125,8.3125,8.0,8.3125,189400.0],["1998-03-03",8.125,8.375,8.125,8.375,169000.0],["1998-03-04",8.1875,8.375,8.125,8.25,44900.0],["1998-03-05",7.875,8.375,7.75,8.3125,163600.0],["1998-03-06",8.375,8.5,8.1875,8.3125,89600.0],["1998-03-09",8.25,8.5625,8.25,8.5,67000.0],["1998-03-10",8.625,8.625,8.125,8.25,213500.0],["1998-03-11",8.25,8.4375,8.25,8.375,63400.0],["1998-03-12",8.0,8.1875,7.875,8.0625,538300.0],["1998-03-13",8.125,8.9375,8.0625,8.9375,331800.0],["1998-03-16",8.75,8.8125,8.5625,8.6875,105200.0],["1998-03-17",8.625,8.9375,8.625,8.6875,105000.0],["1998-03-18",8.8125,9.5,8.625,9.4688,247600.0],["1998-03-19",9.375,9.625,9.25,9.25,179600.0],["1998-03-20",9.5,9.5,8.625,8.875,179500.0],["1998-03-23",8.75,9.0,8.75,8.875,156000.0],["1998-03-24",8.8125,9.25,8.8125,9.25,81400.0],["1998-03-25",9.25,9.625,9.125,9.3125,149700.0],["1998-03-26",9.375,9.5,9.125,9.5,228800.0],["1998-03-27",9.375,9.625,9.375,9.5,70400.0],["1998-03-30",9.25,9.5,9.25,9.4375,84400.0],["1998-03-31",9.25,9.4375,9.25,9.3125,25800.0],["1998-04-01",9.25,9.4375,9.25,9.3125,47700.0],["1998-04-02",9.25,9.25,8.875,9.1875,89100.0],["1998-04-03",9.0625,9.625,9.0,9.4375,131200.0],["1998-04-06",9.375,9.625,9.0625,9.125,82800.0],["1998-04-07",9.25,9.3125,9.0625,9.0625,53200.0],["1998-04-08",9.0625,9.1875,8.9688,9.0469,98500.0],["1998-04-09",8.9375,9.1875,8.9375,9.1875,59000.0],["1998-04-13",9.125,9.5,9.125,9.375,135400.0],["1998-04-14",9.25,10.375,9.25,10.0,292000.0],["1998-04-15",10.25,12.0,10.125,11.75,705000.0],["1998-04-16",11.5,12.25,11.375,12.0,505600.0],["1998-04-17",12.125,12.375,11.875,12.0625,254600.0],["1998-04-20",12.0,12.375,12.0,12.1875,356000.0],["1998-04-21",12.25,12.25,11.875,11.875,223800.0],["1998-04-22",11.875,12.1875,11.875,12.0,130300.0],["1998-04-23",12.0,12.125,11.75,11.9375,185700.0],["1998-04-24",11.125,11.5,10.125,10.9062,550300.0],["1998-04-27",10.625,11.0,9.625,11.0,520000.0],["1998-04-28",11.0,12.0,11.0,11.75,341000.0],["1998-04-29",11.75,11.9375,11.4375,11.4375,163400.0],["1998-04-30",11.625,11.625,10.5,10.75,152600.0],["1998-05-01",10.625,11.625,10.5,11.5,159500.0],["1998-05-04",11.75,11.875,11.25,11.25,137400.0],["1998-05-05",11.25,11.8125,11.0625,11.625,210900.0],["1998-05-06",11.5625,12.125,11.25,12.0,290600.0],["1998-05-07",11.875,12.1875,11.4375,11.5,144600.0],["1998-05-08",11.25,11.375,11.25,11.25,28200.0],["1998-05-11",11.25,11.2812,10.75,10.75,91500.0],["1998-05-12",10.875,10.875,9.75,10.0,605600.0],["1998-05-13",10.125,11.0,9.875,10.9375,183000.0],["1998-05-14",10.9375,11.6875,10.75,11.4375,226300.0],["1998-05-15",11.4375,11.75,11.0,11.125,109500.0],["1998-05-18",11.0,11.0,10.75,11.0,98000.0],["1998-05-19",11.125,11.125,10.875,11.125,162600.0],["1998-05-20",11.125,11.375,11.0,11.1875,72300.0],["1998-05-21",11.125,11.75,11.125,11.625,174700.0],["1998-05-22",11.625,11.75,10.875,10.875,85900.0],["1998-05-26",10.875,11.125,10.0625,10.1875,269400.0],["1998-05-27",10.1875,10.1875,9.375,9.9375,283200.0],["1998-05-28",10.0,10.0625,9.9375,9.9375,138600.0],["1998-05-29",9.9375,10.4375,9.9375,10.3125,142400.0],["1998-06-01",10.3125,10.5,9.9375,9.9375,101000.0],["1998-06-02",10.25,10.375,9.8125,9.9062,79100.0],["1998-06-03",10.0,10.125,9.625,9.875,100400.0],["1998-06-04",9.75,9.9375,9.375,9.5625,63800.0],["1998-06-05",9.4375,9.75,9.25,9.375,134700.0],["1998-06-08",9.1875,10.125,9.1875,9.625,116200.0],["1998-06-09",9.6875,9.6875,9.375,9.4375,76600.0],["1998-06-10",9.75,9.75,9.1875,9.1875,55300.0],["1998-06-11",9.125,9.125,8.5,8.9375,155700.0],["1998-06-12",8.5,9.0,8.5,8.875,65500.0],["1998-06-15",8.75,8.75,8.375,8.5,99900.0],["1998-06-16",8.5625,8.8125,8.5,8.75,138400.0],["1998-06-17",9.0,9.875,8.875,9.6875,309100.0],["1998-06-18",9.75,9.75,9.5,9.5,105200.0],["1998-06-19",9.5,10.0,9.5,9.875,96900.0],["1998-06-22",9.75,9.9375,9.625,9.625,127800.0],["1998-06-23",9.625,9.8125,9.625,9.75,76100.0],["1998-06-24",9.8125,9.8125,9.375,9.5,154800.0],["1998-06-25",9.3125,9.375,8.9375,9.0,139200.0],["1998-06-26",8.875,9.0,8.8125,8.875,101200.0],["1998-06-29",8.875,9.375,8.875,9.125,184200.0],["1998-06-30",9.125,9.25,8.5,8.5,101000.0],["1998-07-01",8.5,8.875,8.5,8.875,48500.0],["1998-07-02",8.9375,9.0,8.875,8.9688,132800.0],["1998-07-06",8.875,9.0625,8.8125,8.875,50800.0],["1998-07-07",8.875,8.9375,8.625,8.75,177000.0],["1998-07-08",8.5,8.625,8.4375,8.5625,46200.0],["1998-07-09",8.4375,8.9375,8.4375,8.875,169300.0],["1998-07-10",8.75,8.7812,8.5,8.5625,148600.0],["1998-07-13",8.6562,8.75,8.625,8.625,89700.0],["1998-07-14",8.5,8.75,8.375,8.75,136600.0],["1998-07-15",8.5,9.125,8.5,9.0625,99600.0],["1998-07-16",8.75,9.1875,8.5625,9.125,417700.0],["1998-07-17",9.0625,9.1875,9.0625,9.1875,27200.0],["1998-07-20",9.1875,9.1875,9.0,9.0,130400.0],["1998-07-21",9.0,9.1875,8.875,9.0312,104500.0],["1998-07-22",9.125,9.125,8.875,8.875,42700.0],["1998-07-23",9.0625,9.0625,8.5,8.6562,207200.0],["1998-07-24",8.75,8.8125,8.375,8.375,121900.0],["1998-07-27",8.25,8.25,7.5,8.125,101700.0],["1998-07-28",7.875,8.25,7.75,8.25,227300.0],["1998-07-29",8.0625,8.25,8.0625,8.0625,62500.0],["1998-07-30",8.1875,8.375,8.0312,8.25,61200.0],["1998-07-31",8.5,8.5,7.9375,7.9375,175700.0],["1998-08-03",8.0,8.0,7.1875,7.1875,188400.0],["1998-08-04",7.1875,7.25,6.6875,6.9375,168100.0],["1998-08-05",7.0,8.0,6.875,7.6875,138100.0],["1998-08-06",7.375,8.3125,7.375,8.0,208100.0],["1998-08-07",8.0,8.25,7.9375,7.9375,177100.0],["1998-08-10",7.9375,8.125,7.875,8.125,10100.0],["1998-08-11",7.875,8.125,7.4375,8.0,74700.0],["1998-08-12",7.75,8.1875,7.625,8.0625,114900.0],["1998-08-13",8.0,8.125,7.625,7.8125,36100.0],["1998-08-14",7.625,8.125,7.625,8.0,227700.0],["1998-08-17",8.0,8.25,7.8125,7.9375,166200.0],["1998-08-18",8.1875,8.1875,7.75,8.0312,132400.0],["1998-08-19",7.75,8.0,7.75,7.9375,20400.0],["1998-08-20",7.75,8.0625,7.75,8.0,99100.0],["1998-08-21",7.8125,8.0,7.75,7.875,37800.0],["1998-08-24",7.875,8.0625,7.75,7.9375,109700.0],["1998-08-25",8.0,8.0625,7.9375,7.9375,6400.0],["1998-08-26",7.625,7.9062,7.625,7.625,7000.0],["1998-08-27",7.5,7.75,7.375,7.4375,65800.0],["1998-08-28",7.375,7.4375,6.875,7.0,56700.0],["1998-08-31",7.0625,7.25,6.375,6.375,290800.0],["1998-09-01",6.4375,7.0,6.375,6.625,484300.0],["1998-09-02",6.625,7.125,6.625,7.0,144100.0],["1998-09-03",6.875,7.0,6.875,7.0,33100.0],["1998-09-04",7.0,7.0,6.75,6.8125,175500.0],["1998-09-08",7.0,7.125,6.75,6.8125,220800.0],["1998-09-09",6.625,6.875,6.625,6.8125,186000.0],["1998-09-10",6.625,6.75,6.25,6.375,64000.0],["1998-09-11",6.5,6.75,6.4375,6.5625,87600.0],["1998-09-14",6.75,6.75,6.125,6.375,28900.0],["1998-09-15",6.125,6.625,5.875,6.625,118600.0],["1998-09-16",6.5625,6.625,6.5,6.5,25500.0],["1998-09-17",6.5,6.625,6.5,6.625,68300.0],["1998-09-18",6.625,6.625,6.25,6.25,39500.0],["1998-09-21",6.0,6.0,5.5625,5.75,78900.0],["1998-09-22",6.125,6.125,5.75,6.0625,630900.0],["1998-09-23",6.0,6.5,6.0,6.4219,45200.0],["1998-09-24",6.4062,6.5625,6.3125,6.5625,19700.0],["1998-09-25",6.5625,6.5625,6.25,6.3125,12100.0],["1998-09-28",6.25,6.25,6.25,6.25,2600.0],["1998-09-29",6.1875,6.5625,6.125,6.1875,10500.0],["1998-09-30",6.0625,6.5,5.875,6.1875,93500.0],["1998-10-01",6.0625,6.375,6.0,6.3125,39600.0],["1998-10-02",6.375,6.6875,6.375,6.5,184200.0],["1998-10-05",6.375,6.625,5.875,6.5625,84500.0],["1998-10-06",6.5625,6.75,6.0,6.25,2119500.0],["1998-10-07",6.0,6.1875,5.75,6.125,86700.0],["1998-10-08",5.875,6.25,5.5,5.9375,378200.0],["1998-10-09",5.75,6.0,5.75,5.8125,106500.0],["1998-10-12",5.75,6.0,5.75,5.8125,80700.0],["1998-10-13",5.75,5.875,5.0312,5.375,623800.0],["1998-10-14",5.375,5.375,4.75,4.9375,93600.0],["1998-10-15",4.75,4.9375,4.625,4.75,256400.0],["1998-10-16",4.8125,6.25,4.8125,5.9375,422500.0],["1998-10-19",5.75,6.25,5.75,5.8125,75300.0],["1998-10-20",6.0,6.25,5.8125,6.0,245500.0],["1998-10-21",5.8125,6.125,5.625,5.9375,60100.0],["1998-10-22",5.8125,6.0625,5.8125,6.0625,14500.0],["1998-10-23",6.125,6.125,5.8125,5.9375,99500.0],["1998-10-26",5.75,6.0,5.75,5.9375,107200.0],["1998-10-27",6.0,6.25,6.0,6.0,27000.0],["1998-10-28",5.625,5.875,5.625,5.625,43700.0],["1998-10-29",5.8125,5.9375,5.75,5.9375,120300.0],["1998-10-30",5.875,6.0,5.5,5.625,86300.0],["1998-11-02",5.875,5.875,5.5,5.5,26700.0],["1998-11-03",5.875,6.0,5.5,5.75,400500.0],["1998-11-04",5.75,6.4375,5.75,6.3125,216000.0],["1998-11-05",6.125,6.3125,5.9375,6.0,64600.0],["1998-11-06",5.875,6.25,5.875,6.0,108200.0],["1998-11-09",6.125,6.25,5.8125,5.8125,125800.0],["1998-11-10",5.8125,5.9375,5.75,5.875,124600.0],["1998-11-11",5.75,5.9375,5.5625,5.625,85000.0],["1998-11-12",5.625,5.9375,5.625,5.9375,36900.0],["1998-11-13",5.5625,5.75,5.5625,5.6406,7600.0],["1998-11-16",5.75,5.9062,5.75,5.9062,12500.0],["1998-11-17",5.6875,5.7812,5.6875,5.75,20800.0],["1998-11-18",5.6875,5.875,5.625,5.75,176200.0],["1998-11-19",5.625,5.9375,5.625,5.875,74100.0],["1998-11-20",5.625,5.9375,5.625,5.9375,25400.0],["1998-11-23",5.9375,6.125,5.5625,6.125,178600.0],["1998-11-24",5.875,6.25,5.75,6.25,134300.0],["1998-11-25",6.25,6.875,6.0,6.875,49400.0],["1998-11-27",7.0,7.75,6.875,7.5,90900.0],["1998-11-30",7.25,7.5,6.5,6.625,166300.0],["1998-12-01",6.875,7.375,6.875,7.0,93200.0],["1998-12-02",7.0,7.375,7.0,7.125,69400.0],["1998-12-03",7.125,7.3125,6.625,6.625,155000.0],["1998-12-04",6.875,7.0625,6.875,7.0,18800.0],["1998-12-07",7.0625,7.1875,7.0,7.1875,78300.0],["1998-12-08",7.0625,7.25,6.75,6.875,91100.0],["1998-12-09",6.8125,6.875,6.625,6.6875,130300.0],["1998-12-10",6.6875,6.8125,6.5625,6.625,19900.0],["1998-12-11",6.5,6.75,6.375,6.5625,18100.0],["1998-12-14",6.6875,6.6875,6.25,6.625,72200.0],["1998-12-15",6.5625,6.75,6.375,6.75,8700.0],["1998-12-16",6.375,6.6875,6.375,6.625,47300.0],["1998-12-17",6.75,6.875,6.375,6.75,29800.0],["1998-12-18",6.375,6.75,6.375,6.75,30800.0],["1998-12-21",6.4375,6.75,6.375,6.5,57500.0],["1998-12-22",6.375,6.5,6.125,6.125,145800.0],["1998-12-23",6.25,6.5312,6.0625,6.5,91200.0],["1998-12-24",6.375,6.75,6.375,6.5,19500.0],["1998-12-28",6.375,6.6875,6.375,6.5938,157900.0],["1998-12-29",6.375,7.0,6.375,6.9688,74200.0],["1998-12-30",6.75,7.3125,6.75,7.3125,100200.0],["1998-12-31",7.0,7.5,7.0,7.3125,68700.0],["1999-01-04",7.25,7.5,7.25,7.5,235900.0],["1999-01-05",7.375,7.75,7.375,7.6562,65000.0],["1999-01-06",7.5,10.25,7.5,9.625,209200.0],["1999-01-07",9.25,9.25,8.25,8.25,128900.0],["1999-01-08",8.625,8.625,7.875,8.0,126500.0],["1999-01-11",7.875,8.125,7.875,8.125,27500.0],["1999-01-12",8.125,8.375,8.0625,8.125,68800.0],["1999-01-13",7.75,8.375,7.75,8.0,17500.0],["1999-01-14",7.875,8.0625,7.875,7.9375,47100.0],["1999-01-15",7.9375,8.0,7.9375,7.9688,16300.0],["1999-01-19",7.9375,8.0,7.8125,7.8125,144900.0],["1999-01-20",7.875,8.0,7.75,7.8125,73300.0],["1999-01-21",7.875,7.9375,7.25,7.25,70400.0],["1999-01-22",7.25,7.25,6.875,7.0,52800.0],["1999-01-25",6.875,7.125,6.5,6.5625,63300.0],["1999-01-26",6.5,7.0,6.5,6.875,54000.0],["1999-01-27",6.875,7.0,6.75,6.8125,11300.0],["1999-01-28",7.125,7.625,6.875,7.625,97300.0],["1999-01-29",7.5,7.625,7.0,7.0625,101600.0],["1999-02-01",7.5,7.5,6.875,7.125,23100.0],["1999-02-02",7.0625,7.5,6.875,7.5,28900.0],["1999-02-03",7.0,7.375,6.9375,7.0625,23700.0],["1999-02-04",7.0,7.25,6.9375,7.0,53300.0],["1999-02-05",7.25,7.25,6.8125,7.125,174800.0],["1999-02-08",7.125,7.25,6.75,7.25,22400.0],["1999-02-09",7.125,7.125,6.75,7.0,60300.0],["1999-02-10",7.0,7.1875,6.875,7.0,72200.0],["1999-02-11",6.875,7.375,6.875,7.125,7600.0],["1999-02-12",6.875,7.25,6.5,6.5,40200.0],["1999-02-16",6.5,6.75,6.25,6.25,28100.0],["1999-02-17",6.5,6.875,6.25,6.25,12100.0],["1999-02-18",6.25,6.2812,6.0,6.125,37200.0],["1999-02-19",6.125,6.6875,6.0625,6.6875,44900.0],["1999-02-22",6.6875,6.6875,6.375,6.375,20900.0],["1999-02-23",6.375,6.625,6.375,6.4375,117200.0],["1999-02-24",6.625,6.625,6.25,6.5,22700.0],["1999-02-25",6.5,6.5,6.25,6.25,21200.0],["1999-02-26",6.375,6.375,5.4375,6.0,109700.0],["1999-03-01",6.0625,6.0625,5.75,5.875,19600.0],["1999-03-02",5.875,6.125,5.75,5.875,21600.0],["1999-03-03",5.8125,6.125,5.8125,6.0,12200.0],["1999-03-04",6.0,6.125,5.875,6.0,23000.0],["1999-03-05",6.0,6.0,5.75,5.75,24400.0],["1999-03-08",5.75,5.75,5.625,5.6875,25100.0],["1999-03-09",5.6875,5.75,5.625,5.75,22700.0],["1999-03-10",5.625,6.125,5.5,6.125,70100.0],["1999-03-11",5.9375,6.0625,5.9375,5.9375,59300.0],["1999-03-12",5.9375,6.0625,5.9375,5.9375,53600.0],["1999-03-15",5.9375,6.0,5.75,5.8125,177900.0],["1999-03-16",5.75,5.875,5.75,5.75,45900.0],["1999-03-17",5.75,5.8125,5.625,5.6875,48300.0],["1999-03-18",5.6875,5.8125,5.625,5.8125,451200.0],["1999-03-19",5.625,5.75,5.625,5.6875,26100.0],["1999-03-22",5.6875,5.8125,5.625,5.7188,88500.0],["1999-03-23",5.6875,5.7031,5.625,5.6875,95000.0],["1999-03-24",5.625,5.6875,5.625,5.625,117100.0],["1999-03-25",5.75,5.8125,5.6875,5.6875,63200.0],["1999-03-26",5.8125,5.8125,5.7031,5.75,45000.0],["1999-03-29",5.6875,5.8125,5.6875,5.8125,227500.0],["1999-03-30",5.6875,6.25,5.6875,6.125,145600.0],["1999-03-31",6.25,6.25,5.6875,5.6875,628100.0],["1999-04-01",5.6875,5.75,5.625,5.6875,10100.0],["1999-04-05",5.6875,5.7812,5.6875,5.75,49700.0],["1999-04-06",5.6875,5.875,5.6875,5.75,43600.0],["1999-04-07",5.6875,5.9375,5.6875,5.75,19100.0],["1999-04-08",5.6875,5.75,5.6875,5.7188,183500.0],["1999-04-09",5.75,5.75,5.375,5.375,77300.0],["1999-04-12",5.375,5.625,5.375,5.5625,110400.0],["1999-04-13",5.375,5.75,5.375,5.5625,167400.0],["1999-04-14",5.4375,7.25,5.4375,6.8125,127000.0],["1999-04-15",6.3125,7.125,5.375,7.125,159300.0],["1999-04-16",6.5,7.5625,6.4375,7.5469,77100.0],["1999-04-19",7.3125,7.75,7.25,7.25,30900.0],["1999-04-20",7.125,7.25,7.0,7.0,16700.0],["1999-04-21",7.125,7.5,7.0,7.5,41600.0],["1999-04-22",7.0,8.625,7.0,7.625,80200.0],["1999-04-23",7.625,7.75,7.25,7.25,22300.0],["1999-04-26",7.25,7.25,7.125,7.125,3900.0],["1999-04-27",7.0625,7.0625,6.75,6.75,7500.0],["1999-04-28",7.0,7.25,6.625,6.625,26400.0],["1999-04-29",6.6875,6.9375,6.625,6.9375,16000.0],["1999-04-30",6.5,7.0,6.5,7.0,62500.0],["1999-05-03",6.625,6.8438,6.625,6.75,9400.0],["1999-05-04",6.75,6.75,6.375,6.375,18500.0],["1999-05-05",6.3125,6.3125,5.75,6.1875,36900.0],["1999-05-06",6.0,6.375,6.0,6.375,8100.0],["1999-05-07",6.625,6.6875,6.375,6.4375,4900.0],["1999-05-10",6.4375,6.4531,5.9375,6.0,34800.0],["1999-05-11",6.3125,6.3125,6.0625,6.25,9700.0],["1999-05-12",6.3125,6.3125,5.9375,6.125,14200.0],["1999-05-13",6.25,6.3125,6.125,6.125,8600.0],["1999-05-14",6.3125,6.3125,5.875,5.875,8200.0],["1999-05-17",6.0,6.0625,5.875,5.9375,13200.0],["1999-05-18",5.875,7.3125,5.875,6.5625,46200.0],["1999-05-19",6.4062,6.5625,6.4062,6.5,2200.0],["1999-05-20",6.6875,6.6875,6.25,6.3125,7000.0],["1999-05-21",6.3438,6.375,5.75,5.8125,66100.0],["1999-05-24",5.9375,6.0,5.75,5.75,15900.0],["1999-05-25",5.5625,5.8125,5.5625,5.5625,1600.0],["1999-05-26",5.625,6.0625,5.5625,6.0625,44500.0],["1999-05-27",6.0,6.0,5.8125,5.8125,4600.0],["1999-05-28",6.0,6.0,5.75,6.0,19700.0],["1999-06-01",6.0,6.0,5.75,5.9375,20100.0],["1999-06-02",5.75,6.0,5.375,5.5625,111800.0],["1999-06-03",5.5625,5.8125,5.375,5.5,103600.0],["1999-06-04",5.5,5.625,5.5,5.5938,124200.0],["1999-06-07",5.625,5.625,5.5,5.5,32200.0],["1999-06-08",5.5625,5.625,5.5,5.5156,27600.0],["1999-06-09",5.75,5.75,5.4375,5.5,98000.0],["1999-06-10",5.375,5.375,5.25,5.3438,61000.0],["1999-06-11",5.1875,5.375,5.0,5.0938,103200.0],["1999-06-14",5.25,5.25,4.875,4.875,86200.0],["1999-06-15",4.9375,5.25,4.9375,5.0,80900.0],["1999-06-16",5.25,5.375,5.125,5.375,89500.0],["1999-06-17",5.3125,5.375,5.1875,5.3125,69700.0],["1999-06-18",5.625,5.75,5.125,5.375,99200.0],["1999-06-21",5.5,5.625,5.25,5.4375,43300.0],["1999-06-22",5.5,5.5625,5.25,5.3125,53300.0],["1999-06-23",5.5,5.5,5.25,5.25,10100.0],["1999-06-24",5.25,5.3125,5.1875,5.1875,105300.0],["1999-06-25",5.2188,5.25,5.0625,5.0625,13100.0],["1999-06-28",5.0625,5.3125,5.0625,5.3125,22800.0],["1999-06-29",5.1875,5.5,5.1875,5.4375,40900.0],["1999-06-30",5.5,6.25,5.4375,6.0,54900.0],["1999-07-01",6.0,6.125,5.75,6.0,26300.0],["1999-07-02",5.75,5.7812,5.6875,5.7188,9700.0],["1999-07-06",5.75,5.75,5.5,5.5,14100.0],["1999-07-07",5.4375,5.625,5.25,5.3125,15700.0],["1999-07-08",5.6875,6.1875,5.5,6.125,77800.0],["1999-07-09",6.25,6.25,5.75,5.75,7300.0],["1999-07-12",5.5,6.1562,5.5,6.125,20800.0],["1999-07-13",6.0,6.1875,6.0,6.0,32200.0],["1999-07-14",5.5625,5.6875,5.5,5.6875,18500.0],["1999-07-15",5.6875,6.0,5.6875,6.0,38400.0],["1999-07-16",5.625,5.75,5.5,5.6875,61000.0],["1999-07-19",5.5625,6.0,5.5625,6.0,22700.0],["1999-07-20",6.0,6.0,5.6875,5.75,6400.0],["1999-07-21",5.875,5.875,5.6562,5.875,7100.0],["1999-07-22",5.875,5.9375,5.7344,5.8125,17900.0],["1999-07-23",5.6562,5.6562,5.5312,5.5625,24800.0],["1999-07-26",5.9375,5.9375,5.5625,5.5625,34000.0],["1999-07-27",5.5,5.875,5.5,5.625,8300.0],["1999-07-28",5.6562,5.75,5.1875,5.6875,865300.0],["1999-07-29",5.7031,5.7188,5.7031,5.7188,5100.0],["1999-07-30",5.5,5.5625,5.5,5.5625,4800.0],["1999-08-02",5.5625,5.875,5.5,5.875,17000.0],["1999-08-03",5.5,5.875,5.5,5.875,1600.0],["1999-08-04",5.5,5.875,5.5,5.875,2300.0],["1999-08-05",5.7188,5.7188,4.875,5.1875,66500.0],["1999-08-06",5.625,5.75,5.4375,5.5625,22700.0],["1999-08-09",5.5625,5.75,5.5,5.6875,63600.0],["1999-08-10",5.5625,5.5625,5.5,5.5625,27400.0],["1999-08-11",5.5,5.6875,5.5,5.6875,17100.0],["1999-08-12",5.625,5.6875,5.5625,5.5625,11600.0],["1999-08-13",5.75,5.75,5.625,5.75,48900.0],["1999-08-16",5.6562,5.875,5.6562,5.8125,13700.0],["1999-08-17",5.625,5.625,5.5,5.625,111200.0],["1999-08-18",5.6562,5.9375,5.6562,5.75,15700.0],["1999-08-19",5.9375,6.0,5.875,5.875,53800.0],["1999-08-20",5.8125,6.0,5.8125,5.9062,12300.0],["1999-08-23",5.875,5.9375,5.875,5.9375,29200.0],["1999-08-24",5.75,5.9375,5.75,5.9375,30000.0],["1999-08-25",5.8125,5.9375,5.8125,5.875,17400.0],["1999-08-26",5.875,5.875,5.875,5.875,1300.0],["1999-08-27",5.875,6.0,5.8125,6.0,18600.0],["1999-08-30",5.9688,5.9688,5.9062,5.9062,5200.0],["1999-08-31",5.8125,6.0,5.8125,5.875,26200.0],["1999-09-01",5.8125,5.8125,5.375,5.6875,111700.0],["1999-09-02",5.75,5.75,5.375,5.5625,23000.0],["1999-09-03",5.625,5.625,5.5,5.625,16000.0],["1999-09-07",5.625,5.875,5.625,5.8125,24800.0],["1999-09-08",5.625,5.875,5.5,5.875,34900.0],["1999-09-09",5.8125,5.875,5.75,5.8125,28300.0],["1999-09-10",5.875,5.875,5.6875,5.6875,43100.0],["1999-09-13",5.6875,5.875,5.5625,5.6875,30600.0],["1999-09-14",5.625,5.8125,5.5625,5.8125,29300.0],["1999-09-15",5.8125,5.9375,5.8125,5.9375,8400.0],["1999-09-16",5.75,5.8125,5.5625,5.5625,25000.0],["1999-09-17",5.6875,5.75,5.625,5.6875,13500.0],["1999-09-20",5.8125,5.8125,5.75,5.75,400.0],["1999-09-21",5.6875,5.6875,5.6875,5.6875,4800.0],["1999-09-22",5.625,5.625,5.625,5.625,1400.0],["1999-09-23",5.625,5.75,5.625,5.6875,19300.0],["1999-09-24",5.625,5.875,5.625,5.75,25800.0],["1999-09-27",5.75,5.9375,5.75,5.8125,33400.0],["1999-09-28",5.8125,5.8125,5.625,5.625,17000.0],["1999-09-29",5.5625,5.75,5.5,5.75,46000.0],["1999-09-30",5.625,6.0,5.625,6.0,55200.0],["1999-10-01",5.9375,6.0,5.8125,6.0,39400.0],["1999-10-04",5.875,5.875,5.625,5.875,17100.0],["1999-10-05",5.625,5.875,5.625,5.625,4500.0],["1999-10-06",5.625,5.875,5.625,5.8125,29900.0],["1999-10-07",5.625,5.875,5.625,5.625,42000.0],["1999-10-08",5.5156,5.625,5.3125,5.375,53000.0],["1999-10-11",5.4375,5.5,5.4375,5.5,12900.0],["1999-10-12",5.4375,5.5,5.375,5.375,18800.0],["1999-10-13",5.625,5.625,5.25,5.375,11500.0],["1999-10-14",5.25,5.375,5.125,5.125,15600.0],["1999-10-15",5.0625,5.625,4.875,5.625,22900.0],["1999-10-18",5.125,5.375,5.0,5.0938,7800.0],["1999-10-19",5.0625,5.25,5.0,5.0,14000.0],["1999-10-20",5.0,5.5,4.9375,5.5,12400.0],["1999-10-21",4.875,5.5,4.875,5.5,16600.0],["1999-10-22",4.75,4.875,3.5,4.75,182200.0],["1999-10-25",4.5,4.9688,4.5,4.625,156300.0],["1999-10-26",4.625,4.75,4.625,4.75,9200.0],["1999-10-27",4.75,5.0,4.625,4.8125,40100.0],["1999-10-28",5.0,5.0,4.625,4.75,15900.0],["1999-10-29",5.0,5.625,5.0,5.625,118900.0],["1999-11-01",5.375,5.375,5.0,5.0,10000.0],["1999-11-02",5.0781,5.375,4.9375,5.25,56700.0],["1999-11-03",5.1562,5.1562,4.9375,5.0625,6300.0],["1999-11-04",4.9375,5.0,4.9375,5.0,11200.0],["1999-11-05",5.0,5.0,4.75,4.75,10500.0],["1999-11-08",4.8125,4.875,4.625,4.75,14800.0],["1999-11-09",5.0,5.0,4.5,4.5625,18800.0],["1999-11-10",4.5,4.875,4.5,4.875,5400.0],["1999-11-11",4.6875,5.0,4.6875,4.75,85000.0],["1999-11-12",4.8438,4.875,4.75,4.75,36500.0],["1999-11-15",4.8125,4.8438,4.75,4.75,54000.0],["1999-11-16",4.75,4.9375,4.75,4.75,10300.0],["1999-11-17",4.375,4.75,4.25,4.5,70600.0],["1999-11-18",4.375,4.5625,3.75,4.0,105900.0],["1999-11-19",4.0938,4.25,3.875,4.0,154900.0],["1999-11-22",3.9375,4.125,3.875,3.9375,50700.0],["1999-11-23",3.9375,4.0,3.9375,3.9688,28300.0],["1999-11-24",4.0,4.125,3.9375,3.9375,38300.0],["1999-11-26",4.0,4.0312,4.0,4.0312,2200.0],["1999-11-29",3.9375,4.0625,3.9375,4.0625,20400.0],["1999-11-30",4.0625,4.0625,3.9375,4.0,62100.0],["1999-12-01",3.9375,4.0625,3.9375,4.0625,27900.0],["1999-12-02",3.9375,4.0625,3.875,4.0,21800.0],["1999-12-03",4.0,4.0625,3.875,3.9375,47800.0],["1999-12-06",4.0,4.0625,3.5,3.625,123200.0],["1999-12-07",3.75,3.875,3.375,3.4375,88700.0],["1999-12-08",3.375,3.5625,3.125,3.25,133600.0],["1999-12-09",3.125,3.5625,3.0,3.3438,141900.0],["1999-12-10",3.3125,3.5,3.3125,3.5,77100.0],["1999-12-13",3.7812,3.9688,3.3438,3.3438,242200.0],["1999-12-14",3.3125,3.75,3.3125,3.5,69200.0],["1999-12-15",3.375,3.75,3.1875,3.25,32700.0],["1999-12-16",3.25,3.5,3.125,3.375,297400.0],["1999-12-17",3.3125,3.5,3.2188,3.4375,91200.0],["1999-12-20",3.25,3.625,3.25,3.375,81300.0],["1999-12-21",3.375,3.5,3.25,3.25,60100.0],["1999-12-22",3.25,3.5,3.25,3.375,157800.0],["1999-12-23",3.2812,3.75,3.2812,3.5,84500.0],["1999-12-27",3.4375,3.625,3.375,3.5312,254900.0],["1999-12-28",3.5625,3.9375,3.5,3.75,126900.0],["1999-12-29",3.625,3.75,3.625,3.6875,38800.0],["1999-12-30",3.6875,3.75,3.5,3.5,163000.0],["1999-12-31",3.5,3.75,3.5,3.6875,42200.0],["2000-01-03",3.75,3.8125,3.75,3.75,20200.0],["2000-01-04",3.6875,3.75,3.625,3.7188,34800.0],["2000-01-05",3.7188,3.875,3.5625,3.875,13300.0],["2000-01-06",3.875,3.9375,3.6875,3.9375,508200.0],["2000-01-07",3.9375,3.9375,3.75,3.875,12100.0],["2000-01-10",3.875,3.9375,3.75,3.8125,17100.0],["2000-01-11",3.9062,3.9375,3.8125,3.8125,40100.0],["2000-01-12",3.8125,3.8438,3.625,3.625,89700.0],["2000-01-13",3.6875,3.8125,3.6562,3.75,36500.0],["2000-01-14",3.8125,4.5,3.8125,4.125,45300.0],["2000-01-18",4.0625,4.125,3.875,4.0,164200.0],["2000-01-19",4.25,4.375,4.125,4.3125,27800.0],["2000-01-20",4.1875,4.5,4.1875,4.25,4100.0],["2000-01-21",4.2188,4.875,4.1875,4.875,31600.0],["2000-01-24",5.0,6.0,4.75,5.5,374300.0],["2000-01-25",5.75,5.75,4.5,4.625,45200.0],["2000-01-26",4.9688,5.0,4.625,4.9062,29100.0],["2000-01-27",4.875,4.875,4.5625,4.7188,329500.0],["2000-01-28",4.7188,4.7344,4.625,4.625,59100.0],["2000-01-31",4.4375,4.7812,4.4375,4.5,34800.0],["2000-02-01",4.5,4.875,4.5,4.8125,109800.0],["2000-02-02",4.9375,5.0,4.5625,4.875,57500.0],["2000-02-03",4.75,4.875,4.6875,4.8125,217400.0],["2000-02-04",4.8125,4.875,4.5,4.6875,88600.0],["2000-02-07",4.5938,5.125,4.5625,5.125,60400.0],["2000-02-08",5.0,5.1875,4.75,4.875,88100.0],["2000-02-09",5.0,5.0,4.6719,4.6719,25700.0],["2000-02-10",4.7188,4.75,4.5,4.6875,30500.0],["2000-02-11",4.5,4.9375,4.5,4.5312,39700.0],["2000-02-14",5.0,5.0,4.5312,4.625,20000.0],["2000-02-15",4.625,4.625,4.375,4.5625,84700.0],["2000-02-16",4.5625,4.75,4.5312,4.5938,13500.0],["2000-02-17",4.375,4.7188,4.375,4.7188,18100.0],["2000-02-18",4.75,4.75,4.5,4.7188,57900.0],["2000-02-22",4.75,4.75,4.4375,4.625,32000.0],["2000-02-23",4.6875,4.75,4.5625,4.5625,162200.0],["2000-02-24",4.625,4.6875,4.5625,4.6875,25900.0],["2000-02-25",4.6875,4.75,4.5,4.75,11500.0],["2000-02-28",4.5625,4.875,4.5625,4.875,20000.0],["2000-02-29",4.6875,5.5,4.6875,5.5,60400.0],["2000-03-01",5.25,5.5,4.5625,4.5625,38500.0],["2000-03-02",5.0,5.0,4.625,4.75,89500.0],["2000-03-03",4.8125,4.9375,4.4375,4.4375,62000.0],["2000-03-06",4.5,4.625,4.5,4.625,65800.0],["2000-03-07",4.5625,4.6875,4.5625,4.6875,20100.0],["2000-03-08",4.625,4.75,4.5625,4.5625,60000.0],["2000-03-09",4.75,4.75,4.5625,4.75,7800.0],["2000-03-10",4.5625,4.875,4.5625,4.75,23500.0],["2000-03-13",4.75,4.8125,4.5,4.625,9700.0],["2000-03-14",4.6875,4.8281,4.6875,4.8281,35200.0],["2000-03-15",4.8438,4.8438,4.375,4.625,31500.0],["2000-03-16",4.875,5.0312,4.6875,5.0312,48000.0],["2000-03-17",4.6875,5.25,4.5938,5.0,115800.0],["2000-03-20",4.8125,5.25,3.875,4.0,98700.0],["2000-03-21",4.0,4.875,4.0,4.875,8100.0],["2000-03-22",4.75,4.9844,4.625,4.875,17000.0],["2000-03-23",4.9375,5.25,4.7188,5.25,31700.0],["2000-03-24",4.875,5.0,4.875,5.0,4900.0],["2000-03-27",4.875,4.875,4.375,4.5,66700.0],["2000-03-28",4.5,4.7188,4.5,4.5,20200.0],["2000-03-29",4.5625,5.25,4.5,4.625,59100.0],["2000-03-30",5.0,5.0625,4.875,5.0625,30200.0],["2000-03-31",5.0625,5.4375,5.0,5.4375,42500.0],["2000-04-03",5.4375,5.4375,5.125,5.4375,75900.0],["2000-04-04",5.4375,5.4375,5.1875,5.375,127200.0],["2000-04-05",5.1875,5.4375,5.1875,5.4062,39000.0],["2000-04-06",5.4375,5.5,5.3125,5.4375,72600.0],["2000-04-07",5.4375,5.5625,5.3438,5.5625,54300.0],["2000-04-10",5.375,5.625,5.3438,5.3438,43500.0],["2000-04-11",5.375,5.625,5.375,5.4375,11700.0],["2000-04-12",5.5,5.5,5.0,5.25,35300.0],["2000-04-13",4.8125,5.1875,4.8125,5.0,18900.0],["2000-04-14",4.9375,5.375,4.875,5.0625,57000.0],["2000-04-17",4.875,5.1875,4.6562,4.875,39200.0],["2000-04-18",4.8281,5.25,4.7656,5.25,27200.0],["2000-04-19",5.375,5.4375,4.875,4.875,16300.0],["2000-04-20",5.0,5.5,5.0,5.25,54800.0],["2000-04-24",4.6562,5.125,4.6562,5.125,14600.0],["2000-04-25",4.875,5.125,4.75,5.0,6900.0],["2000-04-26",4.75,5.125,4.75,5.0938,55700.0],["2000-04-27",4.9375,5.2188,4.8125,5.0625,86400.0],["2000-04-28",4.875,5.25,4.875,5.25,13600.0],["2000-05-01",4.875,5.1875,4.875,5.125,187200.0],["2000-05-02",4.9688,5.25,4.9688,5.0,28600.0],["2000-05-03",5.125,5.4375,5.0625,5.4375,30100.0],["2000-05-04",5.5,5.5,5.25,5.25,55800.0],["2000-05-05",5.4375,5.5,5.375,5.4375,89200.0],["2000-05-08",5.3125,5.5,5.3125,5.375,10200.0],["2000-05-09",5.5,5.75,5.4062,5.5312,22100.0],["2000-05-10",5.4688,5.75,5.4375,5.4375,2700.0],["2000-05-11",5.4375,5.4375,5.4375,5.4375,1200.0],["2000-05-12",5.375,5.75,5.375,5.4062,6200.0],["2000-05-15",5.375,5.8125,5.375,5.4375,11500.0],["2000-05-16",5.6719,5.75,5.5625,5.6875,9300.0],["2000-05-17",5.375,5.6875,5.375,5.625,19600.0],["2000-05-18",5.4375,5.6875,5.4375,5.5938,23100.0],["2000-05-19",5.3438,5.5625,5.25,5.5,15500.0],["2000-05-22",5.375,5.6875,5.375,5.625,11900.0],["2000-05-23",5.375,5.5625,5.375,5.375,7600.0],["2000-05-24",5.375,5.5625,5.125,5.375,47400.0],["2000-05-25",5.375,5.4375,5.375,5.375,111700.0],["2000-05-26",5.375,5.5,5.25,5.375,15900.0],["2000-05-30",5.375,5.375,5.375,5.375,12400.0],["2000-05-31",5.25,5.75,5.25,5.5,15600.0],["2000-06-01",5.4688,5.625,5.4375,5.5625,36000.0],["2000-06-02",5.5312,5.75,5.5,5.75,34300.0],["2000-06-05",5.625,5.625,5.25,5.25,10700.0],["2000-06-06",5.625,5.625,5.375,5.5,254900.0],["2000-06-07",5.375,5.375,5.0,5.0,87200.0],["2000-06-08",5.25,5.5,4.875,4.9375,163300.0],["2000-06-09",5.0,5.75,5.0,5.6875,86700.0],["2000-06-12",5.5,5.5,5.5,5.5,2000.0],["2000-06-13",5.125,5.5,5.125,5.4375,12400.0],["2000-06-14",5.375,5.375,5.375,5.375,5100.0],["2000-06-15",5.125,5.75,5.125,5.75,179200.0],["2000-06-16",5.75,5.75,5.5,5.6562,147700.0],["2000-06-19",5.5625,5.6875,5.5,5.5938,48200.0],["2000-06-20",5.5625,5.625,5.5,5.5625,22900.0],["2000-06-21",5.5625,5.625,5.4375,5.4375,45200.0],["2000-06-22",5.4688,5.5625,5.375,5.4375,199300.0],["2000-06-23",5.4062,5.4375,5.3125,5.3125,101700.0],["2000-06-26",4.8125,5.125,4.7812,4.9062,125700.0],["2000-06-27",5.125,5.125,4.9375,5.0,10600.0],["2000-06-28",4.9688,5.0938,4.8125,5.0,19600.0],["2000-06-29",4.875,4.875,4.5,4.7812,38000.0],["2000-06-30",4.75,6.0,4.75,5.5625,97500.0],["2000-07-03",5.3125,5.5625,5.1875,5.5625,22200.0],["2000-07-05",5.5,5.5625,5.25,5.3125,35300.0],["2000-07-06",5.1875,5.4375,5.1875,5.4375,15700.0],["2000-07-07",5.4375,5.5625,5.4375,5.5,43300.0],["2000-07-10",5.4375,5.625,5.4375,5.5312,123400.0],["2000-07-11",5.5312,5.6562,5.5,5.5625,209900.0],["2000-07-12",5.5,5.6875,5.4375,5.625,311100.0],["2000-07-13",5.75,5.75,5.625,5.6875,614300.0],["2000-07-14",5.6875,6.0,5.6875,6.0,28300.0],["2000-07-17",6.0,6.0,5.8125,5.8125,13800.0],["2000-07-18",5.7188,5.875,5.375,5.7812,24900.0],["2000-07-19",5.625,5.75,5.5,5.625,2700.0],["2000-07-20",5.8906,6.0,5.5625,5.5625,31600.0],["2000-07-21",5.5625,6.3125,5.5625,6.0625,55600.0],["2000-07-24",6.125,6.25,5.75,5.8125,20700.0],["2000-07-25",5.8125,6.0,5.375,5.375,69500.0],["2000-07-26",5.8125,6.0,5.4375,6.0,40700.0],["2000-07-27",6.0,6.0,5.9375,5.9375,16000.0],["2000-07-28",5.9375,6.0625,5.9375,6.0,9600.0],["2000-07-31",6.0,6.0625,6.0,6.0625,4100.0],["2000-08-01",5.9375,6.125,5.875,6.0,69600.0],["2000-08-02",5.9375,5.9375,5.9375,5.9375,400.0],["2000-08-03",5.9062,6.1875,5.875,5.875,19700.0],["2000-08-04",6.0312,6.0312,5.9375,5.9375,27900.0],["2000-08-07",6.0,6.125,6.0,6.125,28000.0],["2000-08-08",5.875,6.0,5.875,6.0,24600.0],["2000-08-09",6.0,6.125,5.9375,6.0625,56800.0],["2000-08-10",6.0,6.1875,6.0,6.1875,7900.0],["2000-08-11",6.0938,6.1875,6.0938,6.1875,15600.0],["2000-08-14",6.2344,6.2344,6.0625,6.1875,19100.0],["2000-08-15",6.125,6.125,6.125,6.125,1500.0],["2000-08-16",6.25,6.25,6.0625,6.0625,1900.0],["2000-08-17",6.25,6.4062,6.25,6.4062,4200.0],["2000-08-18",6.4375,6.625,6.3125,6.4375,20800.0],["2000-08-21",6.4375,6.4375,6.4375,6.4375,0.0],["2000-08-22",6.3125,6.3125,6.25,6.25,2400.0],["2000-08-23",6.25,6.3125,6.125,6.25,53600.0],["2000-08-24",6.1875,6.3125,6.1875,6.3125,41100.0],["2000-08-25",6.8125,6.8125,6.3125,6.3125,1700.0],["2000-08-28",6.4375,6.625,6.25,6.375,48400.0],["2000-08-29",6.25,6.3125,6.125,6.25,23000.0],["2000-08-30",6.125,6.25,6.125,6.25,30500.0],["2000-08-31",6.25,6.25,6.0,6.0,18500.0],["2000-09-01",6.125,6.125,6.125,6.125,200.0],["2000-09-05",6.125,6.1875,6.125,6.125,9300.0],["2000-09-06",6.125,6.1875,6.0,6.0,14400.0],["2000-09-07",6.0,6.3125,5.875,6.25,56500.0],["2000-09-08",6.25,6.25,6.25,6.25,0.0],["2000-09-11",6.1875,6.3125,5.9375,6.1562,9600.0],["2000-09-12",6.1562,6.1562,6.1562,6.1562,0.0],["2000-09-13",6.1875,6.1875,6.1875,6.1875,700.0],["2000-09-14",6.1875,6.1875,6.125,6.1875,700.0],["2000-09-15",6.25,6.5,6.25,6.4062,40900.0],["2000-09-18",6.4375,6.5625,6.375,6.375,4500.0],["2000-09-19",6.375,6.625,6.375,6.625,20300.0],["2000-09-20",6.5,6.6875,6.5,6.6875,44200.0],["2000-09-21",6.6875,6.6875,6.5,6.5625,35500.0],["2000-09-22",6.375,6.5312,6.375,6.5,17200.0],["2000-09-25",6.4375,6.5,6.4375,6.4375,13300.0],["2000-09-26",6.4375,6.4375,6.4375,6.4375,3100.0],["2000-09-27",6.4375,6.4375,6.4375,6.4375,22400.0],["2000-09-28",6.375,6.5,6.375,6.375,13500.0],["2000-09-29",6.4062,6.4062,6.25,6.3125,9200.0],["2000-10-02",6.25,6.25,6.0,6.125,10900.0],["2000-10-03",6.0,6.0625,5.9375,6.0625,47100.0],["2000-10-04",6.0625,6.25,6.0625,6.125,50500.0],["2000-10-05",6.0625,6.25,6.0,6.125,44600.0],["2000-10-06",6.0,6.0938,6.0,6.0625,10300.0],["2000-10-09",6.0625,6.0938,6.0625,6.0938,500.0],["2000-10-10",6.0469,6.0625,6.0,6.0312,28700.0],["2000-10-11",6.0,6.1875,6.0,6.1875,11300.0],["2000-10-12",6.125,6.125,6.0,6.0,26000.0],["2000-10-13",6.0,6.125,6.0,6.125,20000.0],["2000-10-16",6.1719,6.1875,6.0,6.125,49500.0],["2000-10-17",6.0625,6.0625,5.875,5.9375,274000.0],["2000-10-18",5.9375,5.9375,5.9375,5.9375,1000.0],["2000-10-19",5.9375,6.0,5.9375,6.0,37500.0],["2000-10-20",5.9375,6.0312,5.9375,5.9688,21200.0],["2000-10-23",5.9688,6.0,5.9375,6.0,28200.0],["2000-10-24",5.9375,5.9375,5.9375,5.9375,9200.0],["2000-10-25",5.9375,6.125,5.9375,6.125,6500.0],["2000-10-26",5.9375,6.0,5.9375,5.9375,8400.0],["2000-10-27",5.9531,6.0,5.9375,5.9375,3000.0],["2000-10-30",6.0,6.125,6.0,6.0,5500.0],["2000-10-31",6.125,6.25,6.0,6.125,16800.0],["2000-11-01",6.25,6.25,6.0625,6.0625,14400.0],["2000-11-02",5.9375,6.0,5.9375,5.9375,32500.0],["2000-11-03",5.875,5.9375,5.6875,5.9375,88200.0],["2000-11-06",5.875,6.0,5.875,6.0,43400.0],["2000-11-07",6.0,6.0,5.9375,6.0,63100.0],["2000-11-08",6.0,6.0,5.9375,5.9375,30800.0],["2000-11-09",5.9375,6.0,5.9375,6.0,9800.0],["2000-11-10",6.0,6.0,5.9375,6.0,18800.0],["2000-11-13",6.0625,6.0625,6.0,6.0,14200.0],["2000-11-14",5.9688,6.0,5.9688,6.0,2900.0],["2000-11-15",6.0625,6.0625,5.9688,5.9688,20100.0],["2000-11-16",5.9688,6.0625,5.9688,5.9688,13300.0],["2000-11-17",6.0625,6.0625,5.9688,5.9688,43300.0],["2000-11-20",5.9688,6.0,5.9375,5.9375,1200.0],["2000-11-21",5.9375,5.9375,5.9375,5.9375,1400.0],["2000-11-22",5.9375,5.9375,5.9375,5.9375,52300.0],["2000-11-24",6.0,6.0,5.9375,6.0,6100.0],["2000-11-27",5.9375,5.9375,5.9375,5.9375,800.0],["2000-11-28",5.9375,5.9375,5.9375,5.9375,1900.0],["2000-11-29",6.0,6.0625,5.9375,6.0,19300.0],["2000-11-30",5.875,6.0,5.375,5.375,14200.0],["2000-12-01",5.5,5.5,5.0,5.0625,17800.0],["2000-12-04",4.5,4.5625,4.25,4.375,35900.0],["2000-12-05",4.5,4.5,4.375,4.5,26000.0],["2000-12-06",4.75,4.75,4.5,4.5,11100.0],["2000-12-07",4.6875,4.6875,4.5625,4.6875,7000.0],["2000-12-08",4.7188,5.0625,4.7188,5.0625,13400.0],["2000-12-11",4.9375,5.125,4.9375,5.0625,8200.0],["2000-12-12",5.0781,5.125,5.0625,5.0625,4400.0],["2000-12-13",5.1875,5.1875,5.0,5.0625,11400.0],["2000-12-14",5.0625,5.1875,5.0,5.0625,11600.0],["2000-12-15",5.1875,5.1875,5.0625,5.0625,25100.0],["2000-12-18",5.0625,5.125,4.75,5.0,21900.0],["2000-12-19",4.875,4.9375,4.875,4.9062,7300.0],["2000-12-20",4.875,4.875,4.875,4.875,13600.0],["2000-12-21",4.5625,5.0625,4.5625,5.0,114100.0],["2000-12-22",5.0625,5.9375,4.9688,5.9375,47800.0],["2000-12-26",5.5,6.4375,5.5,6.3125,74700.0],["2000-12-27",6.5,6.5469,6.25,6.25,44800.0],["2000-12-28",6.25,6.375,6.25,6.3125,24500.0],["2000-12-29",6.25,6.3125,6.0,6.0,44300.0],["2001-01-02",5.9375,5.9375,5.7812,5.9062,3400.0],["2001-01-03",6.0,6.0,5.9375,6.0,12700.0],["2001-01-04",6.0,6.1875,5.75,6.1875,5800.0],["2001-01-05",5.875,6.75,5.8125,6.75,33500.0],["2001-01-08",6.5625,6.5625,6.4062,6.4062,5100.0],["2001-01-09",6.4688,6.4688,6.4688,6.4688,500.0],["2001-01-10",6.3438,6.5,6.2812,6.375,21400.0],["2001-01-11",6.25,6.875,6.25,6.875,10900.0],["2001-01-12",6.875,6.875,6.625,6.8281,1000.0],["2001-01-16",6.625,6.6875,6.25,6.375,8400.0],["2001-01-17",6.1875,6.375,5.875,6.375,12800.0],["2001-01-18",6.0,6.125,5.875,6.125,32300.0],["2001-01-19",6.0,6.4375,6.0,6.25,19400.0],["2001-01-22",6.3125,6.375,6.3125,6.3125,8100.0],["2001-01-23",6.2031,6.375,6.0,6.375,10100.0],["2001-01-24",6.125,6.4375,6.125,6.4375,1800.0],["2001-01-25",6.3594,6.4375,6.1875,6.4375,4700.0],["2001-01-26",6.25,6.5,6.25,6.5,3900.0],["2001-01-29",6.5,6.5,6.25,6.375,6300.0],["2001-01-30",6.375,6.5,6.0,6.125,50000.0],["2001-01-31",6.1875,6.1875,6.1875,6.1875,3700.0],["2001-02-01",6.1875,6.1875,6.125,6.125,400.0],["2001-02-02",6.0312,6.0312,6.0,6.0,1800.0],["2001-02-05",6.0312,6.0312,5.875,5.875,6400.0],["2001-02-06",6.0625,6.0625,6.0,6.0625,2500.0],["2001-02-07",6.0,6.0,6.0,6.0,2200.0],["2001-02-08",6.0,6.0,5.75,5.875,9800.0],["2001-02-09",5.875,5.875,5.5,5.625,5100.0],["2001-02-12",5.5,5.625,5.5,5.625,4500.0],["2001-02-13",5.625,5.7344,5.0312,5.0312,14400.0],["2001-02-14",5.0625,5.25,5.0625,5.25,2400.0],["2001-02-15",5.25,5.3125,5.1562,5.3125,9800.0],["2001-02-16",5.5,5.5,5.1875,5.375,16600.0],["2001-02-20",5.25,5.25,5.25,5.25,300.0],["2001-02-21",5.1875,5.1875,4.9375,4.9375,10600.0],["2001-02-22",5.0625,5.25,4.625,4.625,10400.0],["2001-02-23",4.75,5.125,4.5,5.125,39100.0],["2001-02-26",5.125,5.375,5.125,5.375,4600.0],["2001-02-27",5.25,5.5,5.25,5.375,16900.0],["2001-02-28",5.375,5.375,5.125,5.25,13700.0],["2001-03-01",5.2344,5.25,5.0938,5.25,6000.0],["2001-03-02",5.25,5.25,5.1875,5.25,1000.0],["2001-03-05",5.2812,5.3125,5.2188,5.2188,3600.0],["2001-03-06",5.2812,5.2812,5.2188,5.25,39900.0],["2001-03-07",5.2188,5.3125,5.2188,5.3125,14900.0],["2001-03-08",5.25,5.3125,5.25,5.3125,1300.0],["2001-03-09",5.3125,5.4375,5.3125,5.3125,2000.0],["2001-03-12",5.4375,5.4375,5.125,5.25,3700.0],["2001-03-13",5.2188,5.375,5.0625,5.375,108800.0],["2001-03-14",5.25,5.5,5.25,5.25,9000.0],["2001-03-15",5.25,5.2812,5.0625,5.1875,121500.0],["2001-03-16",5.3438,5.375,5.125,5.25,100700.0],["2001-03-19",5.1875,5.5,5.1875,5.4375,15900.0],["2001-03-20",5.2969,5.3125,5.0,5.0625,29000.0],["2001-03-21",5.1875,5.375,5.1875,5.1875,17500.0],["2001-03-22",5.1875,5.25,4.8438,5.2188,28400.0],["2001-03-23",5.2188,5.25,5.125,5.125,14100.0],["2001-03-26",5.1562,5.5,5.1562,5.5,40400.0],["2001-03-27",5.4375,5.9375,5.2656,5.6875,204100.0],["2001-03-28",5.25,5.25,5.1875,5.1875,33900.0],["2001-03-29",5.2188,5.375,5.1875,5.25,6600.0],["2001-03-30",5.25,5.3125,5.1562,5.3125,20100.0],["2001-04-02",5.2188,5.25,5.1875,5.1875,25400.0],["2001-04-03",5.1875,5.25,5.125,5.1875,329500.0],["2001-04-04",5.1875,5.25,5.0,5.125,20200.0],["2001-04-05",5.1875,5.375,5.1875,5.375,15200.0],["2001-04-06",5.2188,5.3125,5.1875,5.25,41700.0],["2001-04-09",5.24,5.26,5.19,5.26,6000.0],["2001-04-10",5.26,5.7,5.14,5.14,26800.0],["2001-04-11",5.18,5.3,5.17,5.17,4000.0],["2001-04-12",5.29,5.5,5.29,5.32,17000.0],["2001-04-16",5.3,5.5,5.2,5.2,11700.0],["2001-04-17",5.3,5.38,5.3,5.38,16900.0],["2001-04-18",5.38,5.38,5.38,5.38,400.0],["2001-04-19",5.43,5.63,5.43,5.63,2500.0],["2001-04-20",5.56,6.49,5.56,6.4,26900.0],["2001-04-23",6.3,6.49,6.3,6.49,18400.0],["2001-04-24",6.49,6.49,6.36,6.36,2700.0],["2001-04-25",6.5,6.62,6.5,6.62,4000.0],["2001-04-26",6.67,6.75,6.67,6.75,5300.0],["2001-04-27",6.75,6.87,6.75,6.87,2900.0],["2001-04-30",6.87,6.95,6.7,6.92,30600.0],["2001-05-01",6.93,8.0,6.87,7.5,205600.0],["2001-05-02",7.75,7.75,7.5,7.5,12400.0],["2001-05-03",7.5,7.5,7.25,7.4,7100.0],["2001-05-04",7.25,7.65,7.2,7.5,25100.0],["2001-05-07",7.9,8.0,7.9,7.91,7800.0],["2001-05-08",8.0,8.0,7.83,8.0,15900.0],["2001-05-09",8.0,8.0,7.83,7.83,16200.0],["2001-05-10",7.82,7.89,7.72,7.75,4500.0],["2001-05-11",7.9,7.95,6.65,7.0,52200.0],["2001-05-14",7.05,7.15,7.0,7.06,69400.0],["2001-05-15",7.07,7.5,7.07,7.15,28600.0],["2001-05-16",7.24,7.5,7.1,7.29,34600.0],["2001-05-17",7.53,7.53,7.06,7.06,7900.0],["2001-05-18",7.1,7.21,7.0,7.2,5800.0],["2001-05-21",7.26,7.26,7.24,7.24,500.0],["2001-05-22",7.35,7.35,7.0,7.15,33200.0],["2001-05-23",7.14,7.21,7.03,7.05,3700.0],["2001-05-24",7.06,7.17,7.05,7.17,8700.0],["2001-05-25",7.18,7.29,7.1,7.29,6300.0],["2001-05-29",7.3,7.36,7.15,7.15,2500.0],["2001-05-30",7.1,7.1,7.1,7.1,5000.0],["2001-05-31",7.1,7.1,7.05,7.05,7500.0],["2001-06-01",7.05,7.12,7.05,7.08,1500.0],["2001-06-04",7.1,7.44,7.1,7.41,18600.0],["2001-06-05",7.4,7.7,7.21,7.38,15400.0],["2001-06-06",7.39,7.45,7.26,7.26,4700.0],["2001-06-07",7.26,7.55,7.26,7.55,1100.0],["2001-06-08",7.35,7.35,7.1,7.1,6400.0],["2001-06-11",7.06,7.65,7.05,7.05,15000.0],["2001-06-12",7.35,7.35,6.9,7.32,11400.0],["2001-06-13",7.35,7.35,6.88,7.06,14000.0],["2001-06-14",7.0,7.1,6.9,6.9,451300.0],["2001-06-15",6.85,7.14,6.85,7.14,25100.0],["2001-06-18",7.25,7.25,6.94,6.94,23200.0],["2001-06-19",7.04,7.4,6.95,6.96,72200.0],["2001-06-20",7.2,7.45,6.95,7.1,84400.0],["2001-06-21",7.25,7.25,7.0,7.07,36800.0],["2001-06-22",7.05,7.15,7.05,7.06,6800.0],["2001-06-25",7.0,7.05,6.95,6.97,24200.0],["2001-06-26",6.91,7.15,6.91,7.05,171800.0],["2001-06-27",7.08,7.27,6.9,7.27,11000.0],["2001-06-28",7.3,7.55,7.3,7.55,16400.0],["2001-06-29",7.41,7.7,7.41,7.7,43400.0],["2001-07-02",7.5,7.67,7.36,7.36,10100.0],["2001-07-03",7.25,7.72,7.25,7.35,10000.0],["2001-07-05",7.65,7.65,7.41,7.52,5600.0],["2001-07-06",7.5,7.7,7.34,7.57,8900.0],["2001-07-09",7.56,8.06,7.5,7.88,87300.0],["2001-07-10",7.69,7.82,7.66,7.75,8100.0],["2001-07-11",7.75,7.89,7.75,7.81,20700.0],["2001-07-12",7.89,7.97,7.71,7.83,20700.0],["2001-07-13",7.83,8.68,7.8,8.65,89900.0],["2001-07-16",8.85,9.33,8.2,8.3,78300.0],["2001-07-17",8.21,9.0,8.21,8.95,15400.0],["2001-07-18",8.7,8.95,8.7,8.82,8500.0],["2001-07-19",9.0,9.31,8.71,9.3,56600.0],["2001-07-20",9.13,10.08,9.11,9.66,65900.0],["2001-07-23",9.99,10.07,9.57,9.59,68700.0],["2001-07-24",9.59,9.75,9.39,9.39,26300.0],["2001-07-25",9.39,9.6,9.35,9.58,25000.0],["2001-07-26",9.6,9.66,9.3,9.4,44900.0],["2001-07-27",9.45,9.66,9.45,9.64,11100.0],["2001-07-30",9.62,9.65,9.58,9.65,23800.0],["2001-07-31",9.52,9.72,9.52,9.52,12000.0],["2001-08-01",9.46,9.7,9.46,9.7,7600.0],["2001-08-02",9.47,9.5,9.0,9.22,5000.0],["2001-08-03",9.3,9.3,8.86,9.09,14300.0],["2001-08-06",9.1,9.1,8.86,8.97,10100.0],["2001-08-07",8.96,9.59,8.95,9.59,11600.0],["2001-08-08",9.7,9.78,9.36,9.65,36500.0],["2001-08-09",9.62,9.62,9.02,9.25,3700.0],["2001-08-10",9.25,9.43,9.02,9.27,5400.0],["2001-08-13",9.44,9.7,9.26,9.5,12700.0],["2001-08-14",9.5,9.75,9.35,9.75,26200.0],["2001-08-15",9.51,10.0,9.51,9.76,22800.0],["2001-08-16",10.01,10.03,9.75,10.03,43700.0],["2001-08-17",10.08,10.08,9.75,9.99,40500.0],["2001-08-20",9.99,11.29,9.87,10.99,68500.0],["2001-08-21",10.91,11.67,10.62,11.52,73900.0],["2001-08-22",11.68,12.0,10.35,10.35,97200.0],["2001-08-23",11.13,11.13,9.46,9.46,44300.0],["2001-08-24",9.89,10.49,9.26,10.48,26100.0],["2001-08-27",10.48,10.57,10.05,10.15,8500.0],["2001-08-28",9.7,10.27,9.57,9.91,10700.0],["2001-08-29",9.88,9.88,9.26,9.7,11200.0],["2001-08-30",9.7,9.7,9.26,9.49,3100.0],["2001-08-31",9.49,9.49,9.0,9.45,44300.0],["2001-09-04",9.35,9.53,9.35,9.5,16900.0],["2001-09-05",9.56,9.56,9.02,9.37,10700.0],["2001-09-06",9.34,9.34,9.0,9.02,21900.0],["2001-09-07",9.01,9.05,9.01,9.02,2700.0],["2001-09-10",9.22,9.25,8.85,9.01,25400.0],["2001-09-17",9.28,9.6,8.7,9.1,33500.0],["2001-09-18",8.61,9.14,8.5,8.5,21000.0],["2001-09-19",8.49,8.54,7.18,7.72,39900.0],["2001-09-20",7.89,7.89,7.33,7.58,58700.0],["2001-09-21",7.12,7.49,7.12,7.44,64600.0],["2001-09-24",7.59,8.09,7.48,8.01,6600.0],["2001-09-25",7.99,8.42,7.78,8.41,8100.0],["2001-09-26",8.13,8.7,7.98,8.67,4800.0],["2001-09-27",8.12,8.52,7.93,8.52,8200.0],["2001-09-28",8.63,9.24,8.43,8.74,11600.0],["2001-10-01",9.24,9.42,9.24,9.42,1100.0],["2001-10-02",9.42,9.42,9.42,9.42,0.0],["2001-10-03",8.8,8.82,7.49,8.82,50000.0],["2001-10-04",8.83,8.84,8.2,8.79,15000.0],["2001-10-05",8.65,8.65,8.28,8.57,3800.0],["2001-10-08",8.25,8.51,8.25,8.51,1600.0],["2001-10-09",8.41,8.41,8.35,8.35,5000.0],["2001-10-10",8.74,8.75,8.35,8.35,8600.0],["2001-10-11",8.67,8.88,8.26,8.6,19800.0],["2001-10-12",8.35,8.44,8.25,8.3,20500.0],["2001-10-15",8.15,8.35,7.8,8.35,24100.0],["2001-10-16",7.85,8.3,7.72,8.3,22700.0],["2001-10-17",8.0,8.15,7.54,7.54,617800.0],["2001-10-18",7.94,7.94,7.4,7.41,8900.0],["2001-10-19",7.63,8.12,7.4,8.12,12400.0],["2001-10-22",7.86,8.2,7.86,8.2,41600.0],["2001-10-23",8.0,8.19,7.95,8.15,186600.0],["2001-10-24",8.12,8.15,7.96,8.01,3400.0],["2001-10-25",8.15,8.18,7.92,8.1,5100.0],["2001-10-26",8.2,8.2,7.98,7.98,5600.0],["2001-10-29",7.98,8.16,7.91,8.0,55400.0],["2001-10-30",7.92,8.3,7.92,8.3,15200.0],["2001-10-31",8.2,8.3,8.2,8.2,9600.0],["2001-11-01",8.14,8.14,8.0,8.04,11700.0],["2001-11-02",8.0,8.27,8.0,8.0,13600.0],["2001-11-05",8.0,8.25,7.95,8.08,20900.0],["2001-11-06",8.0,8.51,8.0,8.51,12100.0],["2001-11-07",8.19,8.45,8.19,8.29,42700.0],["2001-11-08",8.5,8.6,8.0,8.01,16200.0],["2001-11-09",8.2,8.2,8.01,8.15,3500.0],["2001-11-12",8.05,8.15,8.05,8.15,3800.0],["2001-11-13",8.19,8.65,8.19,8.65,4200.0],["2001-11-14",8.55,8.86,8.47,8.84,8700.0],["2001-11-15",8.6,9.25,8.48,9.0,75800.0],["2001-11-16",9.1,9.14,8.55,8.6,14700.0],["2001-11-19",8.51,9.05,8.51,9.05,13400.0],["2001-11-20",9.17,9.17,8.77,8.83,11300.0],["2001-11-21",8.97,9.07,8.31,8.5,12500.0],["2001-11-23",8.65,8.97,8.65,8.97,1800.0],["2001-11-26",9.05,9.1,8.55,8.85,15600.0],["2001-11-27",9.07,9.11,8.95,9.07,37700.0],["2001-11-28",9.02,9.02,8.82,8.88,3600.0],["2001-11-29",8.74,9.16,8.74,9.16,5900.0],["2001-11-30",9.16,9.16,8.92,9.0,13300.0],["2001-12-03",8.72,8.74,8.7,8.7,8500.0],["2001-12-04",8.52,9.07,8.49,9.07,6100.0],["2001-12-05",8.64,9.07,8.64,9.07,16300.0],["2001-12-06",9.0,9.68,9.0,9.45,39500.0],["2001-12-07",9.45,9.54,9.25,9.25,11900.0],["2001-12-10",9.24,9.24,8.92,8.93,6500.0],["2001-12-11",8.92,8.95,8.76,8.92,10100.0],["2001-12-12",8.76,8.93,8.7,8.91,4400.0],["2001-12-13",8.91,9.5,8.28,8.54,34100.0],["2001-12-14",8.53,9.63,8.53,9.2,6600.0],["2001-12-17",8.65,9.75,8.65,9.75,15500.0],["2001-12-18",9.65,9.88,9.11,9.57,14400.0],["2001-12-19",9.32,9.64,9.3,9.52,11100.0],["2001-12-20",9.64,9.64,9.19,9.52,20100.0],["2001-12-21",9.75,10.2,9.7,9.95,136400.0],["2001-12-24",10.3,10.37,9.35,9.87,5500.0],["2001-12-26",10.05,10.05,9.76,9.95,20900.0],["2001-12-27",10.0,10.0,9.9,10.0,10500.0],["2001-12-28",10.0,10.0,9.52,9.52,8800.0],["2001-12-31",9.52,9.6,8.9,8.9,12300.0],["2002-01-02",9.31,9.31,8.5,9.14,8300.0],["2002-01-03",9.2,9.65,9.11,9.58,1900.0],["2002-01-04",9.09,9.95,9.09,9.7,4600.0],["2002-01-07",9.93,10.0,9.23,9.23,3400.0],["2002-01-08",9.75,9.85,9.44,9.85,3500.0],["2002-01-09",9.85,9.9,9.6,9.6,2900.0],["2002-01-10",9.6,9.95,9.58,9.95,13400.0],["2002-01-11",9.94,10.0,9.4,9.99,18200.0],["2002-01-14",10.0,10.0,9.12,9.12,63800.0],["2002-01-15",9.1,9.57,9.1,9.52,8200.0],["2002-01-16",9.42,9.71,9.34,9.48,5000.0],["2002-01-17",9.69,9.9,9.48,9.85,10700.0],["2002-01-18",9.81,9.81,8.55,8.61,10100.0],["2002-01-22",8.61,8.93,8.58,8.66,9400.0],["2002-01-23",8.9,9.75,8.67,9.75,5800.0],["2002-01-24",9.9,9.93,9.4,9.81,11300.0],["2002-01-25",9.3,9.8,9.3,9.65,229900.0],["2002-01-28",9.42,9.9,9.42,9.9,25100.0],["2002-01-29",9.9,9.9,9.8,9.8,21500.0],["2002-01-30",9.8,9.95,9.62,9.95,50700.0],["2002-01-31",9.94,9.96,9.86,9.94,25900.0],["2002-02-01",9.86,9.89,9.72,9.72,11200.0],["2002-02-04",9.91,9.91,9.72,9.85,55900.0],["2002-02-05",10.0,10.0,9.61,9.96,43600.0],["2002-02-06",9.98,9.98,9.75,9.75,16100.0],["2002-02-07",9.89,9.96,9.75,9.85,18900.0],["2002-02-08",9.93,9.97,9.8,9.97,13300.0],["2002-02-11",9.93,9.97,9.9,9.92,8000.0],["2002-02-12",9.92,10.0,9.9,10.0,143500.0],["2002-02-13",9.99,10.0,9.86,10.0,15100.0],["2002-02-14",10.0,10.0,9.95,9.95,40200.0],["2002-02-15",9.75,10.0,9.75,9.84,16300.0],["2002-02-19",9.93,10.0,9.7,9.8,7300.0],["2002-02-20",9.93,10.15,9.65,10.01,34500.0],["2002-02-21",10.0,10.1,9.93,9.95,21500.0],["2002-02-22",9.86,10.7,9.7,10.67,319100.0],["2002-02-25",10.7,11.0,10.5,10.6,40600.0],["2002-02-26",10.55,10.55,10.09,10.1,24600.0],["2002-02-27",10.04,10.36,10.04,10.15,12000.0],["2002-02-28",10.16,10.34,9.92,9.94,27400.0],["2002-03-01",10.2,10.39,9.95,10.39,10000.0],["2002-03-04",9.97,10.47,9.96,10.2,21300.0],["2002-03-05",10.35,10.5,10.0,10.0,6600.0],["2002-03-06",10.06,10.48,10.06,10.3,3100.0],["2002-03-07",10.43,10.43,10.01,10.18,4400.0],["2002-03-08",10.26,10.9,10.26,10.6,42200.0],["2002-03-11",10.6,10.85,10.28,10.4,5300.0],["2002-03-12",10.41,10.41,10.4,10.4,3000.0],["2002-03-13",10.26,10.68,10.26,10.5,10700.0],["2002-03-14",10.51,10.7,10.5,10.7,5800.0],["2002-03-15",10.26,10.87,10.26,10.87,21600.0],["2002-03-18",10.9,11.75,10.8,11.66,81800.0],["2002-03-19",11.42,12.04,11.42,11.95,37000.0],["2002-03-20",11.83,11.83,11.43,11.68,15300.0],["2002-03-21",11.44,11.9,11.36,11.9,13700.0],["2002-03-22",11.74,11.75,11.3,11.3,5500.0],["2002-03-25",11.3,11.57,11.1,11.1,13100.0],["2002-03-26",11.3,11.45,11.0,11.24,18400.0],["2002-03-27",11.2,11.3,10.85,10.99,147600.0],["2002-03-28",10.9,11.05,10.8,10.8,23100.0],["2002-04-01",10.97,11.15,10.75,10.8,6100.0],["2002-04-02",10.81,11.0,10.04,10.75,26000.0],["2002-04-03",10.85,10.85,10.5,10.7,31200.0],["2002-04-04",10.65,10.83,10.65,10.83,4700.0],["2002-04-05",10.5,11.21,10.5,11.05,26800.0],["2002-04-08",11.19,11.4,11.01,11.4,2800.0],["2002-04-09",11.45,11.45,11.27,11.27,4000.0],["2002-04-10",11.5,11.5,11.0,11.0,15900.0],["2002-04-11",11.01,11.29,10.9,10.99,47800.0],["2002-04-12",11.07,11.3,11.0,11.3,17700.0],["2002-04-15",11.41,12.2,11.4,11.95,37900.0],["2002-04-16",12.13,13.0,11.85,12.99,23800.0],["2002-04-17",12.88,13.0,12.02,12.85,11900.0],["2002-04-18",12.86,13.1,12.86,12.9,32100.0],["2002-04-19",13.1,13.5,12.9,13.25,26500.0],["2002-04-22",13.62,13.71,12.96,13.2,147900.0],["2002-04-23",12.91,13.79,12.8,13.15,72200.0],["2002-04-24",13.14,13.65,12.75,13.2,68100.0],["2002-04-25",13.36,13.52,13.09,13.52,28200.0],["2002-04-26",13.5,13.5,13.0,13.12,89900.0],["2002-04-29",13.25,13.25,13.0,13.01,19400.0],["2002-04-30",13.1,13.41,13.0,13.29,72700.0],["2002-05-01",13.26,13.26,13.01,13.04,37600.0],["2002-05-02",13.25,13.35,12.97,13.35,40300.0],["2002-05-03",13.29,13.41,13.2,13.35,5900.0],["2002-05-06",13.41,13.45,13.1,13.26,75100.0],["2002-05-07",13.25,13.41,13.25,13.3,29200.0],["2002-05-08",13.0,14.0,13.0,13.88,63400.0],["2002-05-09",13.95,14.58,13.9,14.0,194600.0],["2002-05-10",14.0,14.05,13.84,13.95,69900.0],["2002-05-13",14.24,14.24,13.78,14.05,22700.0],["2002-05-14",14.15,14.95,14.0,14.01,25600.0],["2002-05-15",14.45,14.45,13.92,13.92,7500.0],["2002-05-16",13.95,14.29,13.75,14.29,50000.0],["2002-05-17",14.56,14.67,13.9,14.47,24300.0],["2002-05-20",14.39,14.39,13.88,13.9,24300.0],["2002-05-21",13.98,14.0,13.02,13.22,29700.0],["2002-05-22",13.22,13.35,12.45,12.53,40000.0],["2002-05-23",12.97,13.99,12.51,13.77,37200.0],["2002-05-24",14.01,14.14,13.6,13.75,21000.0],["2002-05-28",14.14,14.14,13.8,14.0,62400.0],["2002-05-29",13.85,14.05,13.84,13.85,22900.0],["2002-05-30",14.05,14.24,13.95,14.0,19000.0],["2002-05-31",13.99,14.15,13.55,13.57,41900.0],["2002-06-03",13.32,13.98,11.3,11.99,102400.0],["2002-06-04",11.7,12.7,11.39,12.2,54800.0],["2002-06-05",12.45,13.2,12.2,12.85,25000.0],["2002-06-06",12.75,12.75,11.25,11.46,63000.0],["2002-06-07",12.18,13.19,11.2,12.58,43500.0],["2002-06-10",12.58,12.79,11.25,11.4,45600.0],["2002-06-11",11.51,12.46,11.36,11.7,128300.0],["2002-06-12",11.41,11.8,11.11,11.27,100300.0],["2002-06-13",11.28,11.5,11.21,11.25,63800.0],["2002-06-14",10.76,11.3,9.66,11.11,56300.0],["2002-06-17",10.9,11.7,10.9,11.25,93600.0],["2002-06-18",11.01,11.69,10.98,11.06,67800.0],["2002-06-19",11.54,11.61,10.31,10.6,78400.0],["2002-06-20",11.33,11.54,10.32,10.5,55500.0],["2002-06-21",10.95,11.07,9.77,10.11,76600.0],["2002-06-24",10.12,10.67,9.74,10.21,48300.0],["2002-06-25",10.33,11.05,10.2,11.05,52600.0],["2002-06-26",11.05,11.5,10.23,11.08,53200.0],["2002-06-27",11.55,11.55,10.21,11.32,42300.0],["2002-06-28",11.32,14.0,11.27,12.57,221900.0],["2002-07-01",13.38,13.38,12.0,12.46,37000.0],["2002-07-02",12.0,13.17,11.99,12.01,20000.0],["2002-07-03",12.0,12.79,12.0,12.62,15500.0],["2002-07-05",12.21,12.7,12.21,12.7,3300.0],["2002-07-08",12.71,13.45,12.26,12.73,30000.0],["2002-07-09",12.73,13.02,12.25,12.66,23700.0],["2002-07-10",12.3,12.77,12.0,12.34,32000.0],["2002-07-11",12.02,12.5,11.83,12.25,16900.0],["2002-07-12",11.88,12.3,10.85,11.03,29700.0],["2002-07-15",10.7,11.34,10.7,11.07,43700.0],["2002-07-16",10.94,11.89,10.7,10.95,43400.0],["2002-07-17",11.06,11.75,10.48,11.39,21400.0],["2002-07-18",11.05,11.47,9.64,9.64,24900.0],["2002-07-19",9.71,9.83,8.75,8.75,43100.0],["2002-07-22",8.9,9.18,8.55,8.73,34400.0],["2002-07-23",9.04,9.16,8.9,8.9,33900.0],["2002-07-24",8.9,9.31,8.9,9.31,32300.0],["2002-07-25",8.9,9.3,8.9,9.1,24200.0],["2002-07-26",8.75,9.48,8.55,9.3,8600.0],["2002-07-29",9.3,9.3,9.03,9.3,12600.0],["2002-07-30",9.4,9.88,9.02,9.87,58000.0],["2002-07-31",9.3,9.35,9.07,9.2,47000.0],["2002-08-01",9.0,9.3,8.56,8.63,9000.0],["2002-08-02",9.15,9.25,8.55,8.7,34800.0],["2002-08-05",8.56,9.2,8.55,8.81,12700.0],["2002-08-06",8.99,9.3,8.55,9.3,21000.0],["2002-08-07",9.3,9.3,8.3,8.92,23300.0],["2002-08-08",8.55,9.52,8.31,9.26,18000.0],["2002-08-09",9.26,9.3,8.82,9.05,4700.0],["2002-08-12",9.11,9.25,9.0,9.25,7900.0],["2002-08-13",9.0,9.1,8.0,8.0,9600.0],["2002-08-14",7.89,9.47,7.89,9.47,12900.0],["2002-08-15",9.45,9.5,9.0,9.07,9000.0],["2002-08-16",9.12,9.3,8.72,8.79,17900.0],["2002-08-19",9.1,9.33,8.56,8.56,8000.0],["2002-08-20",8.11,9.01,7.22,7.74,45500.0],["2002-08-21",7.71,8.04,7.25,7.78,36000.0],["2002-08-22",8.19,8.2,7.51,7.94,18200.0],["2002-08-23",7.81,8.1,7.5,7.54,23300.0],["2002-08-26",7.45,8.32,7.45,8.3,23700.0],["2002-08-27",8.34,8.68,7.71,8.03,40900.0],["2002-08-28",7.41,8.37,7.41,7.5,18400.0],["2002-08-29",7.64,8.3,7.64,8.29,80600.0],["2002-08-30",8.3,8.64,8.01,8.13,17500.0],["2002-09-03",8.18,9.0,7.95,8.3,26200.0],["2002-09-04",8.23,8.77,8.11,8.76,17100.0],["2002-09-05",8.19,9.15,8.18,8.71,33800.0],["2002-09-06",9.06,9.67,8.26,9.6,41000.0],["2002-09-09",9.85,10.7,9.26,10.29,20100.0],["2002-09-10",10.17,10.42,9.01,9.36,12800.0],["2002-09-11",9.57,10.53,9.36,9.6,26200.0],["2002-09-12",10.37,10.37,9.37,9.65,17700.0],["2002-09-13",9.58,9.86,9.39,9.65,12700.0],["2002-09-16",9.66,9.67,9.0,9.12,17500.0],["2002-09-17",8.96,9.25,8.5,8.9,52300.0],["2002-09-18",8.67,8.91,7.95,7.95,35800.0],["2002-09-19",8.64,8.64,7.95,8.14,16400.0],["2002-09-20",8.0,8.75,8.0,8.64,66300.0],["2002-09-23",8.21,8.44,7.95,8.0,13200.0],["2002-09-24",8.0,8.65,8.0,8.17,6700.0],["2002-09-25",8.45,8.45,7.95,8.09,9400.0],["2002-09-26",7.95,8.46,7.95,8.42,7900.0],["2002-09-27",8.11,8.43,7.95,8.16,8000.0],["2002-09-30",8.16,8.31,7.95,8.2,40400.0],["2002-10-01",8.15,9.01,8.11,9.01,41800.0],["2002-10-02",8.99,9.06,8.16,8.2,24000.0],["2002-10-03",8.23,8.3,8.01,8.13,192000.0],["2002-10-04",8.01,8.3,7.98,8.0,46400.0],["2002-10-07",7.95,8.1,7.95,8.0,15800.0],["2002-10-08",7.98,8.2,7.95,8.05,20100.0],["2002-10-09",8.15,8.38,7.96,8.0,27400.0],["2002-10-10",8.09,8.09,7.95,8.0,31900.0],["2002-10-11",7.95,8.28,7.95,8.05,21700.0],["2002-10-14",8.05,8.53,8.0,8.01,15500.0],["2002-10-15",8.17,8.5,8.0,8.42,8900.0],["2002-10-16",8.12,8.6,8.0,8.01,34300.0],["2002-10-17",8.23,8.49,8.01,8.13,11200.0],["2002-10-18",8.45,8.49,8.0,8.0,31100.0],["2002-10-21",8.01,8.28,7.95,8.06,26900.0],["2002-10-22",8.02,8.2,7.98,7.99,10000.0],["2002-10-23",7.95,8.5,7.95,8.47,23600.0],["2002-10-24",8.38,8.38,7.96,8.2,21600.0],["2002-10-25",8.09,8.99,8.09,8.44,44400.0],["2002-10-28",8.44,8.9,8.28,8.82,44400.0],["2002-10-29",8.56,8.68,8.4,8.49,90200.0],["2002-10-30",8.4,8.63,8.29,8.59,4100.0],["2002-10-31",8.37,8.85,8.26,8.49,5400.0],["2002-11-01",8.34,9.49,8.14,9.28,24300.0],["2002-11-04",9.29,9.72,8.6,9.5,47200.0],["2002-11-05",9.51,9.7,9.26,9.64,4200.0],["2002-11-06",9.64,9.64,8.82,9.52,23400.0],["2002-11-07",9.71,9.71,8.72,8.72,4100.0],["2002-11-08",8.79,8.79,8.0,8.44,12900.0],["2002-11-11",8.08,8.12,7.7,8.01,18500.0],["2002-11-12",8.29,8.38,8.01,8.09,12100.0],["2002-11-13",8.19,8.76,8.07,8.22,7900.0],["2002-11-14",8.54,8.54,7.88,8.34,21600.0],["2002-11-15",8.13,8.25,8.0,8.01,9900.0],["2002-11-18",8.03,8.05,7.94,8.0,10300.0],["2002-11-19",8.02,8.24,7.9,8.0,50600.0],["2002-11-20",8.0,8.23,8.0,8.07,14800.0],["2002-11-21",8.01,8.18,7.91,8.02,34300.0],["2002-11-22",8.06,8.6,8.0,8.26,15000.0],["2002-11-25",8.15,8.45,8.03,8.09,21500.0],["2002-11-26",8.2,8.34,8.02,8.08,5000.0],["2002-11-27",8.27,8.43,8.05,8.25,28800.0],["2002-11-29",8.24,8.25,7.95,7.95,11100.0],["2002-12-02",8.3,8.3,7.8,7.95,62600.0],["2002-12-03",7.95,7.95,7.5,7.5,9400.0],["2002-12-04",7.87,7.87,7.2,7.21,24800.0],["2002-12-05",7.25,7.26,6.48,6.82,11300.0],["2002-12-06",6.82,7.04,6.6,6.6,10800.0],["2002-12-09",6.57,7.15,6.5,6.54,22000.0],["2002-12-10",6.66,7.1,6.66,6.95,39800.0],["2002-12-11",6.91,7.23,6.91,7.04,46800.0],["2002-12-12",7.2,7.2,6.8,6.99,12600.0],["2002-12-13",6.8,6.85,6.5,6.5,26300.0],["2002-12-16",6.72,6.89,6.72,6.84,7000.0],["2002-12-17",6.85,6.89,6.77,6.78,13000.0],["2002-12-18",6.83,6.83,6.75,6.8,22500.0],["2002-12-19",6.79,6.84,6.64,6.84,70100.0],["2002-12-20",6.84,7.09,6.65,6.88,44100.0],["2002-12-23",6.45,7.35,6.45,6.99,9600.0],["2002-12-24",6.98,7.0,6.71,7.0,8800.0],["2002-12-26",6.85,7.04,6.71,6.8,4900.0],["2002-12-27",7.0,7.05,6.65,6.89,25800.0],["2002-12-30",6.69,7.29,6.51,6.51,11500.0],["2002-12-31",6.59,7.33,6.26,6.38,24000.0],["2003-01-02",6.27,6.59,6.27,6.59,8700.0],["2003-01-03",6.47,6.61,6.32,6.42,21300.0],["2003-01-06",6.46,6.55,6.37,6.55,2600.0],["2003-01-07",6.54,6.68,6.09,6.54,10900.0],["2003-01-08",6.43,6.79,6.27,6.41,11600.0],["2003-01-09",6.43,6.73,6.43,6.73,1200.0],["2003-01-10",6.23,6.75,6.2,6.3,10600.0],["2003-01-13",6.32,6.41,6.0,6.24,14000.0],["2003-01-14",6.47,6.51,6.38,6.51,600.0],["2003-01-15",6.51,6.57,6.16,6.4,5700.0],["2003-01-16",6.39,6.53,5.56,6.06,47600.0],["2003-01-17",6.01,6.07,5.57,5.72,11900.0],["2003-01-21",5.7,6.07,5.7,5.7,5900.0],["2003-01-22",5.7,5.72,5.56,5.7,2700.0],["2003-01-23",5.74,6.21,5.58,6.0,12400.0],["2003-01-24",6.17,6.32,5.56,5.78,23500.0],["2003-01-27",5.74,6.39,5.74,5.76,19200.0],["2003-01-28",5.8,5.92,5.38,5.88,9300.0],["2003-01-29",6.35,6.35,5.82,6.0,9400.0],["2003-01-30",5.79,5.8,5.56,5.56,7600.0],["2003-01-31",5.76,5.79,5.57,5.71,2600.0],["2003-02-03",5.5,5.75,5.5,5.6,4300.0],["2003-02-04",5.56,5.6,5.25,5.44,20300.0],["2003-02-05",5.37,5.51,5.37,5.42,6300.0],["2003-02-06",5.52,5.67,5.37,5.52,6700.0],["2003-02-07",5.53,5.9,5.52,5.52,10500.0],["2003-02-10",5.71,5.94,5.4,5.75,11000.0],["2003-02-11",5.75,6.3,5.5,5.97,17100.0],["2003-02-12",5.76,6.04,5.52,5.64,11300.0],["2003-02-13",5.66,6.0,5.65,5.72,7200.0],["2003-02-14",5.56,6.0,5.56,5.93,12400.0],["2003-02-18",5.93,5.98,5.8,5.97,11600.0],["2003-02-19",5.96,5.96,5.82,5.85,7600.0],["2003-02-20",5.99,6.15,5.79,5.99,18300.0],["2003-02-21",6.0,6.14,5.89,6.12,2900.0],["2003-02-24",6.2,6.2,5.78,5.99,7300.0],["2003-02-25",5.93,5.99,5.79,5.94,8300.0],["2003-02-26",5.86,5.86,5.82,5.86,4000.0],["2003-02-27",5.86,5.93,5.8,5.85,12600.0],["2003-02-28",5.98,5.99,5.81,5.82,8600.0],["2003-03-03",5.99,5.99,5.81,5.93,2000.0],["2003-03-04",5.86,5.99,5.83,5.84,12900.0],["2003-03-05",5.77,5.85,5.77,5.85,8400.0],["2003-03-06",5.82,5.9,5.8,5.8,27800.0],["2003-03-07",5.88,5.88,5.7,5.7,11500.0],["2003-03-10",5.7,5.79,5.7,5.73,14800.0],["2003-03-11",5.71,5.71,5.5,5.56,13900.0],["2003-03-12",5.41,5.49,5.13,5.36,14600.0],["2003-03-13",5.69,5.69,5.17,5.49,13500.0],["2003-03-14",5.72,5.72,5.27,5.27,14000.0],["2003-03-17",5.06,5.38,5.03,5.26,120300.0],["2003-03-18",5.4,5.5,5.27,5.5,30200.0],["2003-03-19",5.5,5.58,5.47,5.58,14700.0],["2003-03-20",5.46,5.64,5.25,5.39,23200.0],["2003-03-21",5.86,6.01,4.75,5.09,41000.0],["2003-03-24",5.09,5.35,5.07,5.12,2900.0],["2003-03-25",5.12,5.12,4.91,5.0,9700.0],["2003-03-26",4.95,4.95,4.75,4.8,18900.0],["2003-03-27",4.91,5.3,4.85,5.21,15900.0],["2003-03-28",5.26,5.45,5.26,5.28,6800.0],["2003-03-31",5.26,5.3,4.86,4.9,17100.0],["2003-04-01",4.9,5.51,4.75,5.34,44800.0],["2003-04-02",5.46,5.74,4.97,5.41,8600.0],["2003-04-03",5.54,5.54,4.88,5.14,48800.0],["2003-04-04",5.22,5.56,5.03,5.28,10900.0],["2003-04-07",5.59,6.0,5.26,5.56,20000.0],["2003-04-08",5.44,5.5,5.19,5.32,14000.0],["2003-04-09",5.46,5.46,5.25,5.29,8600.0],["2003-04-10",5.4,5.4,5.14,5.22,12800.0],["2003-04-11",5.2,5.57,5.2,5.49,8700.0],["2003-04-14",5.35,5.35,5.29,5.34,1500.0],["2003-04-15",5.26,5.36,5.05,5.13,30800.0],["2003-04-16",5.14,5.23,5.1,5.23,25500.0],["2003-04-17",5.49,6.22,5.04,6.12,32400.0],["2003-04-21",6.03,6.25,6.03,6.18,2700.0],["2003-04-22",5.67,6.41,5.67,6.13,17500.0],["2003-04-23",6.16,6.53,5.83,6.53,7200.0],["2003-04-24",6.55,6.65,6.55,6.65,1100.0],["2003-04-25",6.8,7.19,6.8,6.89,30000.0],["2003-04-28",6.88,7.73,6.86,7.2,45000.0],["2003-04-29",7.05,7.64,7.05,7.54,9300.0],["2003-04-30",7.33,7.75,7.33,7.56,10500.0],["2003-05-01",7.43,7.64,6.91,6.95,56000.0],["2003-05-02",7.24,7.92,6.73,6.82,40800.0],["2003-05-05",6.77,6.77,6.25,6.62,28400.0],["2003-05-06",6.78,7.18,6.69,7.13,47300.0],["2003-05-07",7.12,7.75,6.4,7.12,35100.0],["2003-05-08",7.17,7.17,6.99,7.14,10300.0],["2003-05-09",7.17,7.39,6.83,7.21,15100.0],["2003-05-12",7.39,7.7,7.24,7.6,11100.0],["2003-05-13",7.66,8.87,7.4,8.79,64700.0],["2003-05-14",9.28,10.14,8.26,9.63,71000.0],["2003-05-15",9.42,10.06,9.42,9.78,25300.0],["2003-05-16",9.01,9.99,9.01,9.5,15700.0],["2003-05-19",9.3,9.45,8.8,8.95,21800.0],["2003-05-20",8.75,9.01,8.55,8.88,8700.0],["2003-05-21",8.75,9.15,8.64,9.15,2800.0],["2003-05-22",8.94,9.16,8.8,9.12,16000.0],["2003-05-23",8.54,9.23,8.42,9.13,8800.0],["2003-05-27",9.0,9.8,8.99,9.6,58300.0],["2003-05-28",8.98,9.73,8.98,9.59,8900.0],["2003-05-29",9.49,9.75,9.26,9.45,14100.0],["2003-05-30",9.49,9.75,9.26,9.71,20100.0],["2003-06-02",9.95,10.0,9.58,9.94,31700.0],["2003-06-03",10.0,10.12,9.91,10.1,8200.0],["2003-06-04",10.2,10.74,9.7,10.72,32400.0],["2003-06-05",10.58,11.2,10.52,11.14,62700.0],["2003-06-06",11.69,12.1,11.14,11.84,107100.0],["2003-06-09",11.9,12.0,11.14,11.57,62500.0],["2003-06-10",12.0,12.0,11.42,11.89,56400.0],["2003-06-11",11.54,11.99,11.5,11.94,26500.0],["2003-06-12",11.01,12.0,11.0,11.8,90500.0],["2003-06-13",11.6,12.0,11.56,11.56,27800.0],["2003-06-16",10.8,11.6,10.34,10.99,56800.0],["2003-06-17",10.34,10.62,9.54,9.78,58900.0],["2003-06-18",9.55,10.35,9.55,10.25,11800.0],["2003-06-19",10.25,11.14,10.15,10.15,29500.0],["2003-06-20",10.75,11.75,8.23,11.69,74300.0],["2003-06-23",11.74,11.74,9.35,9.35,45500.0],["2003-06-24",10.7,10.7,8.6,10.0,91300.0],["2003-06-25",9.8,11.08,9.8,11.0,82700.0],["2003-06-26",10.69,11.05,10.58,10.72,33400.0],["2003-06-27",10.55,11.19,10.55,10.7,25000.0],["2003-06-30",10.7,10.92,9.8,10.0,106300.0],["2003-07-01",10.3,10.47,9.9,10.0,11900.0],["2003-07-02",10.5,11.75,10.26,11.48,24100.0],["2003-07-03",11.2,11.49,11.06,11.09,13600.0],["2003-07-07",11.28,11.75,11.1,11.72,35400.0],["2003-07-08",11.56,12.0,11.56,11.95,38400.0],["2003-07-09",11.95,11.95,11.61,11.94,38800.0],["2003-07-10",11.93,11.94,11.45,11.75,31900.0],["2003-07-11",11.88,11.88,11.41,11.81,24000.0],["2003-07-14",11.85,12.19,11.75,12.18,49900.0],["2003-07-15",12.15,12.2,11.75,11.89,40900.0],["2003-07-16",11.88,12.0,11.76,11.96,19500.0],["2003-07-17",11.88,11.98,10.67,11.0,52800.0],["2003-07-18",11.2,11.2,10.72,10.77,16500.0],["2003-07-21",10.55,10.84,9.35,10.25,33300.0],["2003-07-22",9.36,11.0,9.36,11.0,24900.0],["2003-07-23",10.85,11.4,10.7,11.39,14300.0],["2003-07-24",11.35,11.98,11.21,11.72,43700.0],["2003-07-25",11.94,11.95,10.98,11.17,56300.0],["2003-07-28",11.89,11.95,11.21,11.75,57200.0],["2003-07-29",11.92,11.92,11.33,11.74,9700.0],["2003-07-30",11.62,11.95,11.45,11.74,6200.0],["2003-07-31",11.9,12.0,11.3,11.66,25400.0],["2003-08-01",11.7,11.7,10.46,10.61,50600.0],["2003-08-04",10.62,10.99,8.35,8.35,99700.0],["2003-08-05",9.1,11.12,8.4,10.05,63600.0],["2003-08-06",9.97,10.68,9.8,10.45,69600.0],["2003-08-07",10.19,10.49,9.73,10.49,17500.0],["2003-08-08",10.4,10.75,10.15,10.46,7600.0],["2003-08-11",10.59,11.37,10.36,11.08,20900.0],["2003-08-12",10.99,11.19,10.86,11.09,36500.0],["2003-08-13",11.24,11.25,10.81,11.23,14000.0],["2003-08-14",11.24,11.25,10.92,11.22,38500.0],["2003-08-15",10.79,11.24,10.79,10.79,3300.0],["2003-08-18",10.12,11.35,10.12,11.35,49700.0],["2003-08-19",11.44,11.5,10.97,11.5,37000.0],["2003-08-20",11.5,11.92,11.1,11.92,29200.0],["2003-08-21",11.75,12.0,11.56,11.88,28100.0],["2003-08-22",11.65,11.88,11.65,11.7,27500.0],["2003-08-25",11.6,11.79,11.35,11.6,19100.0],["2003-08-26",11.41,11.92,10.72,11.65,56200.0],["2003-08-27",11.55,11.95,11.44,11.94,19900.0],["2003-08-28",11.94,12.0,11.53,11.85,34100.0],["2003-08-29",11.88,11.95,11.71,11.71,19100.0],["2003-09-02",11.63,12.0,11.48,11.95,34100.0],["2003-09-03",11.65,11.93,11.65,11.78,41500.0],["2003-09-04",11.63,11.93,11.49,11.49,27000.0],["2003-09-05",11.69,11.95,11.41,11.58,31500.0],["2003-09-08",11.9,11.95,11.32,11.69,33400.0],["2003-09-09",11.61,11.8,11.37,11.8,24400.0],["2003-09-10",11.51,11.69,11.18,11.6,28800.0],["2003-09-11",11.6,11.8,11.45,11.7,15700.0],["2003-09-12",11.41,12.0,11.41,12.0,43100.0],["2003-09-15",11.99,12.0,11.47,11.65,23500.0],["2003-09-16",11.65,12.0,11.65,11.96,22900.0],["2003-09-17",11.74,12.0,11.73,11.73,33400.0],["2003-09-18",11.62,12.56,11.62,12.32,76200.0],["2003-09-19",12.26,12.51,12.04,12.33,16900.0],["2003-09-22",12.46,12.5,12.26,12.33,29000.0],["2003-09-23",12.4,12.59,11.93,12.5,19100.0],["2003-09-24",12.47,12.53,11.87,12.0,13500.0],["2003-09-25",11.9,12.25,11.5,11.5,31600.0],["2003-09-26",11.5,11.53,11.0,11.2,32700.0],["2003-09-29",11.25,11.83,11.01,11.82,13700.0],["2003-09-30",12.15,12.15,11.3,11.3,34700.0],["2003-10-01",11.25,12.41,11.23,12.35,25100.0],["2003-10-02",12.45,12.65,11.75,11.77,55500.0],["2003-10-03",12.62,12.79,11.91,12.53,70500.0],["2003-10-06",12.59,12.92,12.32,12.75,37100.0],["2003-10-07",12.43,12.95,12.43,12.75,42000.0],["2003-10-08",12.51,12.72,12.36,12.65,11200.0],["2003-10-09",12.7,13.17,12.25,13.05,77400.0],["2003-10-10",12.9,13.17,12.25,12.42,53500.0],["2003-10-13",12.52,12.78,12.22,12.44,24200.0],["2003-10-14",12.6,12.65,12.31,12.44,40900.0],["2003-10-15",12.33,13.0,12.33,12.38,73600.0],["2003-10-16",12.49,12.55,12.28,12.4,49300.0],["2003-10-17",12.64,12.64,12.1,12.22,88200.0],["2003-10-20",12.17,12.3,12.07,12.2,25200.0],["2003-10-21",12.68,12.7,12.0,12.11,47900.0],["2003-10-22",12.14,12.14,11.72,11.79,30900.0],["2003-10-23",11.61,12.0,11.5,11.83,9800.0],["2003-10-24",11.63,11.98,11.5,11.82,14700.0],["2003-10-27",11.78,12.27,11.66,12.27,7300.0],["2003-10-28",11.99,12.59,11.78,12.21,40100.0],["2003-10-29",12.44,12.44,11.95,12.0,50200.0],["2003-10-30",12.05,12.12,11.79,12.0,70700.0],["2003-10-31",11.8,12.01,11.71,11.72,22100.0],["2003-11-03",11.98,12.39,11.55,12.3,12200.0],["2003-11-04",12.39,12.39,11.92,12.29,5800.0],["2003-11-05",11.91,12.53,11.82,12.5,12500.0],["2003-11-06",12.15,12.55,11.89,12.1,12500.0],["2003-11-07",12.34,12.35,11.81,11.81,9700.0],["2003-11-10",11.58,11.58,11.15,11.21,28600.0],["2003-11-11",11.31,11.55,11.0,11.38,14600.0],["2003-11-12",11.4,12.23,11.16,11.59,15800.0],["2003-11-13",11.05,11.67,11.05,11.22,9400.0],["2003-11-14",11.9,12.0,11.5,11.55,84500.0],["2003-11-17",8.99,11.66,8.99,10.21,150600.0],["2003-11-18",10.3,10.94,10.27,10.27,81300.0],["2003-11-19",10.1,10.66,10.0,10.66,15400.0],["2003-11-20",10.65,10.76,10.48,10.6,11500.0],["2003-11-21",11.6,12.16,11.55,12.0,438700.0],["2003-11-24",12.1,13.64,12.0,13.51,196100.0],["2003-11-25",13.6,14.12,12.51,13.83,44900.0],["2003-11-26",14.6,15.5,14.59,14.93,149500.0],["2003-11-28",15.49,15.5,14.91,14.92,29200.0],["2003-12-01",15.29,15.3,14.91,15.05,32500.0],["2003-12-02",15.02,15.2,14.65,14.93,130000.0],["2003-12-03",15.0,15.0,14.05,14.05,50000.0],["2003-12-04",14.05,14.75,14.03,14.51,66900.0],["2003-12-05",14.75,14.9,14.06,14.62,19700.0],["2003-12-08",14.38,15.15,14.11,15.0,192300.0],["2003-12-09",14.9,15.55,14.83,15.0,78700.0],["2003-12-10",14.95,15.05,14.48,14.84,37200.0],["2003-12-11",14.39,15.09,14.07,15.05,29100.0],["2003-12-12",15.17,15.48,14.62,15.46,34700.0],["2003-12-15",14.72,15.5,14.1,14.19,85800.0],["2003-12-16",14.06,14.89,14.06,14.82,51100.0],["2003-12-17",14.77,15.0,14.24,14.58,66300.0],["2003-12-18",14.96,15.19,14.27,15.0,50300.0],["2003-12-19",15.36,15.37,14.59,15.0,22300.0],["2003-12-22",14.64,15.09,14.63,15.09,59500.0],["2003-12-23",15.39,15.77,14.95,15.45,233700.0],["2003-12-24",15.5,15.5,14.79,14.98,37000.0],["2003-12-26",15.1,15.1,14.75,14.78,14600.0],["2003-12-29",14.95,15.38,14.84,15.25,62500.0],["2003-12-30",15.08,15.23,14.99,15.17,31200.0],["2003-12-31",14.81,15.36,14.81,15.3,90100.0],["2004-01-02",15.5,15.55,15.25,15.42,31600.0],["2004-01-05",15.55,15.55,14.97,15.19,294500.0],["2004-01-06",15.16,16.4,15.08,16.34,1162000.0],["2004-01-07",16.4,17.22,16.39,16.91,641700.0],["2004-01-08",17.12,17.2,16.5,16.6,180600.0],["2004-01-09",16.69,16.79,15.9,16.01,119900.0],["2004-01-12",16.65,16.88,15.93,16.49,204000.0],["2004-01-13",16.23,16.75,16.23,16.74,141000.0],["2004-01-14",16.46,16.99,16.35,16.95,289900.0],["2004-01-15",16.49,17.01,16.44,16.99,61000.0],["2004-01-16",16.92,17.0,16.84,16.91,19100.0],["2004-01-20",16.89,17.2,16.7,17.0,47300.0],["2004-01-21",17.17,17.17,16.6,16.9,99400.0],["2004-01-22",16.38,17.07,16.31,16.78,124700.0],["2004-01-23",16.5,16.85,16.5,16.74,184200.0],["2004-01-26",16.73,16.89,16.5,16.75,105000.0],["2004-01-27",16.7,16.75,16.3,16.63,48200.0],["2004-01-28",16.75,16.75,16.3,16.43,63100.0],["2004-01-29",16.17,16.64,16.17,16.42,63300.0],["2004-01-30",16.65,16.69,16.0,16.5,87000.0],["2004-02-02",16.8,18.39,16.75,17.09,380900.0],["2004-02-03",17.2,17.2,16.77,16.77,102100.0],["2004-02-04",16.79,16.99,16.17,16.3,86300.0],["2004-02-05",16.31,16.75,16.31,16.42,63700.0],["2004-02-06",16.01,16.85,15.99,16.75,101300.0],["2004-02-09",16.75,16.97,16.38,16.9,197300.0],["2004-02-10",16.9,17.7,16.8,17.3,194300.0],["2004-02-11",17.4,17.6,17.39,17.49,58800.0],["2004-02-12",17.49,17.49,17.09,17.3,38800.0],["2004-02-13",17.28,17.45,16.9,17.17,66000.0],["2004-02-17",17.4,17.5,17.07,17.41,100600.0],["2004-02-18",17.54,17.75,16.62,17.05,62100.0],["2004-02-19",17.75,17.75,16.95,17.3,80400.0],["2004-02-20",17.03,17.29,16.96,17.02,62100.0],["2004-02-23",17.31,17.31,16.8,16.85,60600.0],["2004-02-24",16.5,16.95,16.5,16.84,77400.0],["2004-02-25",16.98,17.09,16.62,17.0,74700.0],["2004-02-26",16.6,16.98,16.15,16.83,46800.0],["2004-02-27",16.94,17.41,16.68,17.35,45100.0],["2004-03-01",17.8,18.0,17.6,17.77,96900.0],["2004-03-02",17.6,18.0,17.26,17.46,80500.0],["2004-03-03",17.37,17.75,17.13,17.65,57400.0],["2004-03-04",18.05,18.15,17.38,17.89,67500.0],["2004-03-05",17.83,17.98,17.18,17.29,45600.0],["2004-03-08",17.23,17.79,17.17,17.25,51700.0],["2004-03-09",17.15,17.79,17.0,17.3,119700.0],["2004-03-10",17.36,17.61,16.88,16.92,62700.0],["2004-03-11",16.85,17.49,16.85,17.03,75200.0],["2004-03-12",17.03,18.05,17.03,18.01,121800.0],["2004-03-15",18.15,18.15,17.5,17.62,133400.0],["2004-03-16",17.86,17.86,17.13,17.6,139000.0],["2004-03-17",17.39,18.02,17.39,17.71,135300.0],["2004-03-18",18.04,18.04,17.42,17.5,77800.0],["2004-03-19",17.26,17.84,16.54,16.83,74700.0],["2004-03-22",16.14,17.0,16.09,16.55,120000.0],["2004-03-23",16.29,17.54,16.29,17.38,86300.0],["2004-03-24",17.32,17.66,17.19,17.34,136700.0],["2004-03-25",17.25,17.72,17.25,17.6,76000.0],["2004-03-26",17.75,17.9,17.59,17.7,98600.0],["2004-03-29",17.93,20.65,17.7,19.34,439300.0],["2004-03-30",19.5,19.89,18.99,19.15,202700.0],["2004-03-31",19.25,19.55,18.9,18.99,233200.0],["2004-04-01",18.9,19.2,18.9,18.98,120800.0],["2004-04-02",19.14,19.25,18.3,19.04,163700.0],["2004-04-05",18.95,19.1,18.34,18.95,147600.0],["2004-04-06",18.5,18.92,18.47,18.64,109200.0],["2004-04-07",18.51,19.0,18.45,18.73,72800.0],["2004-04-08",18.7,18.95,17.6,18.01,142100.0],["2004-04-12",17.84,18.75,17.66,18.24,111900.0],["2004-04-13",18.2,18.27,16.21,16.57,192700.0],["2004-04-14",16.54,16.95,15.13,15.88,226600.0],["2004-04-15",15.16,16.77,15.16,16.19,245600.0],["2004-04-16",16.0,17.9,15.92,17.47,128800.0],["2004-04-19",17.23,18.34,16.22,16.79,200700.0],["2004-04-20",16.9,17.76,15.65,15.97,138500.0],["2004-04-21",16.36,17.11,15.76,16.01,114200.0],["2004-04-22",15.61,17.0,15.61,16.58,77900.0],["2004-04-23",16.47,16.68,15.81,16.17,53300.0],["2004-04-26",15.7,16.12,14.91,15.49,103500.0],["2004-04-27",15.75,16.0,15.25,15.85,69500.0],["2004-04-28",15.43,15.87,15.1,15.23,63100.0],["2004-04-29",15.04,15.66,14.65,14.77,97200.0],["2004-04-30",14.37,15.04,14.3,14.33,90200.0],["2004-05-03",14.75,15.95,14.31,15.31,196400.0],["2004-05-04",14.73,15.99,14.73,15.21,69200.0],["2004-05-05",15.21,15.88,14.79,15.59,73400.0],["2004-05-06",15.5,15.58,14.92,15.22,81900.0],["2004-05-07",15.1,15.68,14.36,14.51,92900.0],["2004-05-10",14.3,15.12,13.95,14.35,98800.0],["2004-05-11",13.7,14.48,12.55,14.23,176900.0],["2004-05-12",13.71,14.69,13.68,14.59,84800.0],["2004-05-13",14.7,15.07,14.37,14.37,47300.0],["2004-05-14",14.59,15.02,14.4,14.91,44400.0],["2004-05-17",14.19,14.35,13.62,14.0,104800.0],["2004-05-18",14.25,14.48,13.99,14.41,57100.0],["2004-05-19",14.55,15.25,14.2,14.35,57100.0],["2004-05-20",14.25,14.95,14.17,14.42,56300.0],["2004-05-21",14.42,14.8,14.2,14.73,30900.0],["2004-05-24",14.8,14.8,14.25,14.58,27200.0],["2004-05-25",14.32,15.25,14.19,15.22,39000.0],["2004-05-26",14.88,15.3,14.55,14.85,41500.0],["2004-05-27",15.03,15.45,14.39,14.92,60500.0],["2004-05-28",15.22,15.22,14.43,15.1,48500.0],["2004-06-01",15.02,15.33,14.49,15.04,74300.0],["2004-06-02",14.63,15.46,14.62,15.12,65200.0],["2004-06-03",15.04,15.04,14.38,14.71,83200.0],["2004-06-04",14.67,14.75,14.13,14.69,55900.0],["2004-06-07",14.44,15.1,14.44,15.01,49400.0],["2004-06-08",14.76,15.21,14.54,15.17,94400.0],["2004-06-09",14.85,15.18,14.74,14.78,70900.0],["2004-06-10",14.84,15.35,14.55,14.85,43900.0],["2004-06-14",14.86,14.88,14.25,14.28,60700.0],["2004-06-15",14.27,14.56,14.03,14.22,45500.0],["2004-06-16",14.07,14.69,14.07,14.69,37200.0],["2004-06-17",14.65,14.89,14.25,14.88,37500.0],["2004-06-18",14.54,15.06,14.54,14.78,64700.0],["2004-06-21",14.62,14.97,14.58,14.8,33400.0],["2004-06-22",14.58,14.84,14.28,14.53,44100.0],["2004-06-23",14.37,14.98,14.37,14.51,32800.0],["2004-06-24",14.69,14.96,14.5,14.87,94000.0],["2004-06-25",14.69,15.3,14.39,15.28,152600.0],["2004-06-28",14.95,14.96,14.6,14.9,43400.0],["2004-06-29",14.9,15.24,14.55,14.68,35700.0],["2004-06-30",14.6,15.08,14.6,15.07,36400.0],["2004-07-01",15.17,15.23,14.84,14.91,40200.0],["2004-07-02",14.91,15.1,14.91,15.0,21600.0],["2004-07-06",14.78,15.03,14.62,14.7,33900.0],["2004-07-07",14.71,15.13,14.71,14.99,32200.0],["2004-07-08",14.99,15.01,14.5,14.5,34400.0],["2004-07-09",14.48,14.93,14.48,14.48,29200.0],["2004-07-12",14.74,14.74,14.16,14.35,33000.0],["2004-07-13",14.07,15.0,14.07,14.41,32700.0],["2004-07-14",14.43,14.87,14.24,14.33,21700.0],["2004-07-15",14.52,14.52,14.12,14.18,29200.0],["2004-07-16",14.16,14.46,14.14,14.14,17700.0],["2004-07-19",14.14,14.49,14.11,14.32,24700.0],["2004-07-20",14.28,14.52,14.18,14.52,9700.0],["2004-07-21",14.19,14.75,13.75,14.09,50100.0],["2004-07-22",14.24,14.24,13.61,13.99,51800.0],["2004-07-23",14.03,14.04,13.71,13.95,18600.0],["2004-07-26",13.99,14.04,13.53,13.69,58600.0],["2004-07-27",13.64,13.87,13.59,13.59,49000.0],["2004-07-28",13.53,13.77,13.4,13.6,66000.0],["2004-07-29",13.72,13.72,13.42,13.53,48100.0],["2004-07-30",13.39,13.53,13.32,13.4,65500.0],["2004-08-02",13.32,13.44,13.19,13.41,51900.0],["2004-08-03",13.21,13.62,13.13,13.38,84600.0],["2004-08-04",13.17,13.34,12.65,13.05,24500.0],["2004-08-05",13.06,14.99,13.06,14.72,120600.0],["2004-08-06",14.13,14.94,13.88,13.99,42200.0],["2004-08-09",13.88,14.25,13.86,14.09,20200.0],["2004-08-10",14.16,14.64,13.9,14.1,33500.0],["2004-08-11",13.99,14.36,13.56,14.07,41500.0],["2004-08-12",15.24,18.41,15.0,17.78,464400.0],["2004-08-13",17.59,18.32,17.5,18.04,164500.0],["2004-08-16",18.0,18.51,17.95,18.4,87500.0],["2004-08-17",18.44,18.44,18.18,18.25,79200.0],["2004-08-18",18.05,18.64,18.05,18.41,155000.0],["2004-08-19",18.8,18.8,18.18,18.33,41700.0],["2004-08-20",18.47,18.65,18.25,18.32,47300.0],["2004-08-23",18.25,18.45,18.25,18.27,40800.0],["2004-08-24",18.6,18.6,18.25,18.3,38500.0],["2004-08-25",18.16,18.4,17.91,18.36,37200.0],["2004-08-26",17.9,18.37,17.6,18.34,49100.0],["2004-08-27",18.57,18.57,18.28,18.4,35900.0],["2004-08-30",18.25,18.56,18.25,18.47,39400.0],["2004-08-31",18.61,18.93,18.07,18.72,95300.0],["2004-09-01",18.6,19.75,18.16,18.37,114500.0],["2004-09-02",18.35,18.44,18.06,18.34,53800.0],["2004-09-03",18.51,18.52,17.97,18.41,49200.0],["2004-09-07",18.44,18.89,18.11,18.68,164100.0],["2004-09-08",18.52,19.0,18.5,18.86,89600.0],["2004-09-09",18.5,19.1,18.24,18.92,187800.0],["2004-09-10",19.19,19.19,18.52,18.78,23600.0],["2004-09-13",19.34,19.74,19.0,19.5,114600.0],["2004-09-14",19.0,19.52,19.0,19.45,73300.0],["2004-09-15",19.26,19.71,19.17,19.45,68000.0],["2004-09-16",19.05,19.74,19.05,19.36,30600.0],["2004-09-17",19.37,20.0,19.36,19.85,174300.0],["2004-09-20",19.75,19.83,19.52,19.61,19100.0],["2004-09-21",19.33,19.92,19.16,19.92,36000.0],["2004-09-22",19.57,19.73,19.03,19.3,38900.0],["2004-09-23",19.21,19.48,19.14,19.21,14300.0],["2004-09-24",18.93,19.27,18.81,19.15,38500.0],["2004-09-27",18.75,19.05,18.75,18.76,111300.0],["2004-09-28",19.0,19.0,18.54,18.67,45100.0],["2004-09-29",18.35,18.75,18.2,18.75,83100.0],["2004-09-30",18.75,18.95,18.38,18.94,44700.0],["2004-10-01",18.6,19.81,18.52,19.8,28800.0],["2004-10-04",19.88,19.99,18.99,19.48,51300.0],["2004-10-05",19.0,19.99,19.0,19.85,48100.0],["2004-10-06",19.56,19.94,19.5,19.93,27900.0],["2004-10-07",19.65,20.0,19.6,19.99,41400.0],["2004-10-08",19.82,20.0,19.6,19.73,33100.0],["2004-10-11",20.0,20.0,19.62,19.81,8900.0],["2004-10-12",19.52,20.0,19.52,19.93,27600.0],["2004-10-13",19.76,19.87,19.6,19.74,36800.0],["2004-10-14",19.55,19.99,19.55,19.68,31400.0],["2004-10-15",19.65,19.91,19.61,19.76,24300.0],["2004-10-18",19.9,19.9,19.5,19.71,11800.0],["2004-10-19",19.73,19.98,19.56,19.85,35600.0],["2004-10-20",19.75,20.95,19.55,20.64,90200.0],["2004-10-21",20.64,21.68,20.64,21.67,88200.0],["2004-10-22",21.23,21.46,20.68,20.79,52500.0],["2004-10-25",20.97,21.77,20.5,21.11,32000.0],["2004-10-26",21.05,21.4,20.53,21.34,40600.0],["2004-10-27",21.53,22.21,21.2,22.13,79900.0],["2004-10-28",21.73,22.3,21.73,22.3,33900.0],["2004-10-29",22.43,22.69,21.34,22.17,66000.0],["2004-11-01",21.88,22.24,21.64,22.15,28400.0],["2004-11-02",22.28,23.83,21.76,23.19,64900.0],["2004-11-03",22.93,23.83,22.93,23.75,50400.0],["2004-11-04",23.79,23.85,23.23,23.59,43700.0],["2004-11-05",23.52,23.77,23.28,23.64,32800.0],["2004-11-08",23.96,24.2,23.75,23.95,44700.0],["2004-11-09",24.3,24.3,23.96,24.07,79300.0],["2004-11-10",24.37,24.49,23.82,24.25,59100.0],["2004-11-11",24.41,24.41,24.05,24.1,48700.0],["2004-11-12",23.86,24.42,23.67,24.41,42000.0],["2004-11-15",24.95,24.99,24.39,24.72,60800.0],["2004-11-16",24.55,24.69,24.55,24.59,18800.0],["2004-11-17",24.9,25.02,24.35,24.75,21900.0],["2004-11-18",24.31,24.6,24.28,24.28,17800.0],["2004-11-19",23.9,24.63,23.9,24.1,27700.0],["2004-11-22",24.78,24.91,24.1,24.79,25100.0],["2004-11-23",24.91,25.4,24.84,25.18,36900.0],["2004-11-24",24.75,25.37,24.75,24.94,21000.0],["2004-11-26",25.3,25.3,24.87,24.87,9100.0],["2004-11-29",24.75,24.84,24.5,24.7,26200.0],["2004-11-30",24.33,24.8,24.25,24.75,52200.0],["2004-12-01",24.12,25.4,24.12,25.27,37500.0],["2004-12-02",25.26,25.35,24.8,25.3,29800.0],["2004-12-03",24.95,25.48,24.95,25.02,26500.0],["2004-12-06",25.4,25.65,25.4,25.43,18900.0],["2004-12-07",25.88,25.88,25.3,25.42,46300.0],["2004-12-08",25.42,26.18,25.04,25.17,49800.0],["2004-12-09",25.02,25.5,24.21,25.29,50300.0],["2004-12-10",24.79,25.43,24.59,25.21,14200.0],["2004-12-13",25.33,25.49,24.95,25.36,10400.0],["2004-12-14",25.25,25.36,24.95,25.22,13300.0],["2004-12-15",25.12,25.5,25.05,25.27,34100.0],["2004-12-16",25.5,25.5,24.83,25.1,39900.0],["2004-12-17",25.35,25.35,24.82,24.82,54500.0],["2004-12-20",25.45,25.45,24.34,24.86,48000.0],["2004-12-21",25.01,25.02,24.69,24.8,13800.0],["2004-12-22",25.0,25.1,24.71,25.0,130900.0],["2004-12-23",25.18,25.3,24.78,24.99,18700.0],["2004-12-27",24.79,25.37,24.78,25.07,12700.0],["2004-12-28",25.11,25.69,25.11,25.43,54500.0],["2004-12-29",25.87,26.92,25.64,26.11,43600.0],["2004-12-30",26.24,26.36,25.61,25.69,27000.0],["2004-12-31",25.85,25.86,24.95,25.45,31100.0],["2005-01-03",25.74,26.46,25.46,25.72,51400.0],["2005-01-04",26.38,26.38,24.97,25.12,21900.0],["2005-01-05",25.21,25.69,24.75,25.12,16800.0],["2005-01-06",25.51,25.73,24.62,24.88,19000.0],["2005-01-07",25.0,25.05,24.4,24.73,15500.0],["2005-01-10",24.4,25.1,24.4,24.43,16800.0],["2005-01-11",24.1,24.17,23.3,23.3,34500.0],["2005-01-12",23.1,23.72,22.25,23.12,23800.0],["2005-01-13",22.93,23.76,22.51,22.73,31100.0],["2005-01-14",22.99,23.2,22.66,23.03,13800.0],["2005-01-18",21.93,23.75,21.72,23.35,22500.0],["2005-01-19",22.89,24.24,22.59,24.23,31700.0],["2005-01-20",23.8,24.13,23.31,23.87,35000.0],["2005-01-21",24.15,24.15,23.4,23.56,6100.0],["2005-01-24",23.78,24.16,23.09,23.47,20400.0],["2005-01-25",23.3,23.83,22.57,23.55,75800.0],["2005-01-26",23.91,24.02,23.2,24.02,39000.0],["2005-01-27",24.2,24.21,23.18,23.85,49200.0],["2005-01-28",23.6,24.57,23.51,24.18,42700.0],["2005-01-31",24.49,24.99,24.15,24.46,33000.0],["2005-02-01",24.75,25.17,24.15,24.3,38700.0],["2005-02-02",24.16,24.66,23.97,24.38,26800.0],["2005-02-03",24.32,25.09,24.15,24.23,25800.0],["2005-02-04",24.51,25.31,24.51,25.15,40300.0],["2005-02-07",25.5,25.63,24.95,25.13,40900.0],["2005-02-08",25.14,25.33,24.93,25.12,41500.0],["2005-02-09",25.13,25.13,24.2,24.31,14000.0],["2005-02-10",24.21,24.38,23.84,24.12,11000.0],["2005-02-11",23.84,25.0,22.78,24.98,35800.0],["2005-02-14",24.82,24.96,24.19,24.69,39400.0],["2005-02-15",24.69,24.86,23.89,24.54,44100.0],["2005-02-16",24.34,24.73,23.94,24.54,22500.0],["2005-02-17",24.97,24.97,23.99,23.99,21600.0],["2005-02-18",24.38,24.38,22.85,22.93,26400.0],["2005-02-22",22.75,23.01,22.12,22.39,40300.0],["2005-02-23",22.28,23.24,22.06,22.68,39100.0],["2005-02-24",22.42,22.42,21.21,22.32,45900.0],["2005-02-25",22.32,22.53,21.96,22.17,10600.0],["2005-02-28",21.97,23.55,21.62,22.85,47000.0],["2005-03-01",22.94,23.59,22.82,23.1,38900.0],["2005-03-02",22.65,23.79,22.43,23.01,47700.0],["2005-03-03",23.26,23.9,23.26,23.75,19600.0],["2005-03-04",23.99,24.6,23.85,24.47,20200.0],["2005-03-07",24.14,24.7,22.63,23.33,54400.0],["2005-03-08",23.22,23.86,23.2,23.27,26700.0],["2005-03-09",23.15,23.38,22.71,23.1,14700.0],["2005-03-10",23.06,23.8,22.95,23.17,96300.0],["2005-03-11",23.05,23.82,23.0,23.09,25800.0],["2005-03-14",23.11,23.57,23.0,23.08,54900.0],["2005-03-15",23.24,23.89,22.83,23.41,64200.0],["2005-03-16",22.92,23.86,22.51,22.63,53700.0],["2005-03-17",22.5,22.83,22.3,22.83,13000.0],["2005-03-18",23.07,23.3,22.65,22.98,69700.0],["2005-03-21",23.52,23.52,22.25,22.57,24500.0],["2005-03-22",22.57,22.89,21.67,21.9,57500.0],["2005-03-23",21.91,22.84,21.15,21.7,105400.0],["2005-03-24",21.91,22.02,21.27,21.38,33200.0],["2005-03-28",21.17,21.18,20.02,20.35,105200.0],["2005-03-29",20.15,20.19,19.16,19.41,94500.0],["2005-03-30",19.69,20.25,19.4,20.12,26800.0],["2005-03-31",20.42,20.42,19.41,19.78,53200.0],["2005-04-01",19.57,19.94,19.26,19.8,28300.0],["2005-04-04",19.49,19.93,19.33,19.84,46700.0],["2005-04-05",19.35,20.09,19.18,19.53,48300.0],["2005-04-06",19.63,20.05,19.55,19.6,20200.0],["2005-04-07",19.39,19.81,17.83,19.1,27900.0],["2005-04-08",19.1,19.25,17.6,18.09,26000.0],["2005-04-11",17.98,19.46,17.91,18.87,53200.0],["2005-04-12",18.49,19.49,17.9,18.52,57500.0],["2005-04-13",18.69,19.01,17.1,17.54,22200.0],["2005-04-14",17.47,17.94,16.09,17.0,82900.0],["2005-04-15",17.0,17.16,16.65,17.08,42500.0],["2005-04-18",16.89,17.84,16.88,17.56,35600.0],["2005-04-19",17.8,19.52,17.5,19.23,80800.0],["2005-04-20",19.05,19.3,18.15,18.45,76400.0],["2005-04-21",18.48,18.78,18.0,18.38,6900.0],["2005-04-22",18.25,18.25,17.5,17.6,56700.0],["2005-04-25",17.41,19.5,17.41,19.3,47900.0],["2005-04-26",18.88,19.04,17.9,18.11,25400.0],["2005-04-27",17.97,18.44,17.97,18.05,22300.0],["2005-04-28",17.91,18.37,17.9,18.08,12200.0],["2005-04-29",18.05,18.93,17.78,18.75,26800.0],["2005-05-02",18.29,18.9,18.09,18.44,18300.0],["2005-05-03",18.14,18.44,17.87,18.04,65600.0],["2005-05-04",17.9,18.34,17.67,17.98,18700.0],["2005-05-05",18.12,18.14,17.63,17.93,11200.0],["2005-05-06",18.32,18.38,17.71,17.77,17100.0],["2005-05-09",17.66,18.05,17.39,17.69,10400.0],["2005-05-10",17.39,17.39,16.25,16.3,59100.0],["2005-05-11",16.55,16.56,16.22,16.26,21700.0],["2005-05-12",16.38,16.8,16.32,16.5,9300.0],["2005-05-13",16.54,17.0,16.26,16.28,74300.0],["2005-05-16",16.31,16.57,16.26,16.28,7800.0],["2005-05-17",16.25,16.3,15.32,15.32,65800.0],["2005-05-18",15.47,15.97,15.29,15.4,35200.0],["2005-05-19",15.82,15.82,15.45,15.47,84300.0],["2005-05-20",15.53,15.58,15.45,15.48,24300.0],["2005-05-23",15.5,15.5,14.53,14.61,57800.0],["2005-05-24",14.6,14.81,14.5,14.8,19200.0],["2005-05-25",14.81,14.81,14.0,14.16,98900.0],["2005-05-26",14.16,14.7,13.98,14.7,32800.0],["2005-05-27",14.77,15.25,14.56,15.25,11000.0],["2005-05-31",15.42,15.62,13.66,14.11,126300.0],["2005-06-01",14.2,14.71,13.61,14.37,56700.0],["2005-06-02",14.36,15.25,14.26,14.66,32500.0],["2005-06-03",14.67,14.76,14.26,14.34,14100.0],["2005-06-06",14.34,14.46,14.21,14.46,8600.0],["2005-06-07",14.5,14.86,14.5,14.68,36300.0],["2005-06-08",14.5,14.82,14.5,14.5,193400.0],["2005-06-09",14.5,14.83,14.39,14.82,22000.0],["2005-06-10",14.9,16.65,14.9,15.71,38700.0],["2005-06-13",15.33,15.51,14.11,14.38,31700.0],["2005-06-14",15.0,15.16,14.25,14.75,44100.0],["2005-06-15",14.95,14.95,13.77,14.8,42400.0],["2005-06-16",14.71,14.71,13.82,14.37,34800.0],["2005-06-17",14.62,15.35,14.24,14.24,48600.0],["2005-06-20",14.56,14.56,13.63,13.72,9100.0],["2005-06-21",13.7,14.1,13.49,13.7,17400.0],["2005-06-22",13.67,13.79,12.9,13.61,55300.0],["2005-06-23",14.28,14.96,13.5,13.53,26900.0],["2005-06-24",13.53,14.36,13.53,14.27,257700.0],["2005-06-27",14.0,14.48,13.7,14.38,34100.0],["2005-06-28",14.34,15.3,14.12,15.26,21200.0],["2005-06-29",15.26,15.26,14.86,15.09,32800.0],["2005-06-30",15.13,15.13,14.57,14.89,7800.0],["2005-07-01",14.93,14.98,14.21,14.84,20300.0],["2005-07-05",14.69,15.44,13.96,15.37,24500.0],["2005-07-06",15.51,15.66,14.1,14.45,48700.0],["2005-07-07",14.38,14.73,14.1,14.49,43500.0],["2005-07-08",14.67,16.08,14.25,15.91,32600.0],["2005-07-11",16.05,16.25,15.06,15.56,49300.0],["2005-07-12",15.64,15.95,15.64,15.86,37700.0],["2005-07-13",15.86,15.86,15.12,15.13,5900.0],["2005-07-14",15.47,15.56,14.48,14.49,8900.0],["2005-07-15",14.25,14.43,14.0,14.38,19500.0],["2005-07-18",14.14,14.38,14.1,14.38,6700.0],["2005-07-19",14.5,14.58,12.65,13.05,440100.0],["2005-07-20",12.71,12.71,12.08,12.51,971600.0],["2005-07-21",12.65,13.1,12.64,12.73,324900.0],["2005-07-22",12.63,12.72,12.63,12.7,97100.0],["2005-07-25",12.66,12.95,12.66,12.9,211600.0],["2005-07-26",12.85,13.05,12.85,13.0,148800.0],["2005-07-27",13.1,13.75,13.1,13.68,127500.0],["2005-07-28",13.68,13.68,13.5,13.5,6100.0],["2005-07-29",13.45,13.5,13.45,13.5,8800.0],["2005-08-01",13.45,13.6,13.45,13.5,49300.0],["2005-08-02",13.58,13.9,13.46,13.79,148000.0],["2005-08-03",13.85,13.85,13.75,13.75,15800.0],["2005-08-04",13.77,13.78,13.75,13.78,12100.0],["2005-08-05",13.75,13.78,13.75,13.78,3100.0],["2005-08-08",13.78,13.78,13.37,13.55,117000.0],["2005-08-09",13.5,13.6,13.48,13.5,99200.0],["2005-08-10",13.56,13.56,13.5,13.5,40300.0],["2005-08-11",13.5,13.55,13.48,13.5,24000.0],["2005-08-12",13.55,13.58,13.52,13.58,59300.0],["2005-08-15",13.55,13.68,13.55,13.68,4200.0],["2005-08-16",13.68,13.7,13.55,13.7,4100.0],["2005-08-17",13.73,13.73,13.6,13.7,15200.0],["2005-08-18",13.65,13.65,13.6,13.6,56300.0],["2005-08-19",13.66,13.66,13.6,13.6,10700.0],["2005-08-22",13.6,13.65,13.55,13.6,67800.0],["2005-08-23",13.6,13.66,13.6,13.6,11800.0],["2005-08-24",13.6,13.6,13.6,13.6,2600.0],["2005-08-25",13.6,14.1,13.6,13.89,68500.0],["2005-08-26",14.1,14.1,14.1,14.1,200.0],["2005-08-29",14.3,14.3,13.68,13.68,1400.0],["2005-08-30",13.68,13.75,13.6,13.75,2000.0],["2005-08-31",13.75,13.9,13.7,13.9,72700.0],["2005-09-01",14.0,14.39,13.75,13.95,12300.0],["2005-09-02",13.95,13.95,13.95,13.95,0.0],["2005-09-06",13.85,14.13,13.85,14.13,5100.0],["2005-09-07",14.13,14.13,14.13,14.13,0.0],["2005-09-08",14.13,14.13,14.13,14.13,0.0],["2005-09-09",14.0,14.25,14.0,14.25,1400.0],["2005-09-12",13.85,14.25,13.85,14.25,1000.0],["2005-09-13",14.25,14.35,14.05,14.2,9200.0],["2005-09-14",14.1,14.1,13.95,13.95,17000.0],["2005-09-15",13.85,14.5,13.85,14.12,31800.0],["2005-09-16",14.12,14.12,14.12,14.12,0.0],["2005-09-19",13.95,14.0,13.95,14.0,2800.0],["2005-09-20",14.0,14.5,14.0,14.5,1700.0],["2005-09-21",14.55,14.55,14.0,14.5,3100.0],["2005-09-22",14.05,14.2,14.05,14.05,2400.0],["2005-09-23",14.25,14.5,14.05,14.5,19600.0],["2005-09-26",14.05,14.05,14.05,14.05,600.0],["2005-09-27",14.45,14.5,14.45,14.5,700.0],["2005-09-28",14.5,14.5,13.95,14.2,9900.0],["2005-09-29",14.0,14.0,14.0,14.0,3900.0],["2005-09-30",14.25,14.5,14.25,14.3,9000.0],["2005-10-03",14.5,15.5,14.5,15.5,8100.0],["2005-10-04",15.5,15.5,15.0,15.5,2600.0],["2005-10-05",15.3,15.3,15.3,15.3,400.0],["2005-10-06",15.3,15.3,15.3,15.3,200.0],["2005-10-07",15.3,15.35,14.9,15.0,17200.0],["2005-10-10",14.98,14.98,14.75,14.75,400.0],["2005-10-11",14.95,15.0,14.95,15.0,20100.0],["2005-10-12",15.0,16.57,15.0,16.57,34000.0],["2005-10-13",16.57,16.57,16.57,16.57,0.0],["2005-10-14",16.25,16.25,15.4,15.5,17400.0],["2005-10-17",15.45,15.45,15.4,15.45,8800.0],["2005-10-18",16.0,16.5,15.2,15.25,21200.0],["2005-10-19",15.25,15.5,15.25,15.5,5500.0],["2005-10-20",15.45,15.45,15.45,15.45,400.0],["2005-10-21",15.45,15.45,15.45,15.45,0.0],["2005-10-24",15.2,15.6,15.2,15.2,9200.0],["2005-10-25",15.2,15.25,14.95,15.0,16900.0],["2005-10-26",15.0,15.0,15.0,15.0,0.0],["2005-10-27",14.95,15.1,14.95,15.0,48200.0],["2005-10-28",15.0,15.0,15.0,15.0,0.0],["2005-10-31",15.0,15.0,15.0,15.0,27500.0],["2005-11-01",15.4,16.45,15.4,16.25,8900.0],["2005-11-02",16.45,17.9,16.4,16.5,8500.0],["2005-11-03",16.2,16.5,16.2,16.25,1600.0],["2005-11-04",16.2,16.4,15.7,15.7,1700.0],["2005-11-07",15.5,16.0,15.0,15.0,56200.0],["2005-11-08",15.6,15.75,15.25,15.25,1700.0],["2005-11-09",15.0,15.2,15.0,15.0,18400.0],["2005-11-10",15.0,15.0,15.0,15.0,0.0],["2005-11-11",15.13,15.13,15.13,15.13,900.0],["2005-11-14",15.13,15.13,15.13,15.13,300.0],["2005-11-15",16.0,16.0,15.6,15.6,9700.0],["2005-11-16",15.65,15.65,15.0,15.0,1500.0],["2005-11-17",15.6,15.6,15.6,15.6,600.0],["2005-11-18",16.0,16.0,16.0,16.0,700.0],["2005-11-21",16.0,16.0,15.0,15.0,4300.0],["2005-11-22",15.0,15.25,15.0,15.25,22500.0],["2005-11-23",15.0,15.0,15.0,15.0,6100.0],["2005-11-25",15.0,15.0,15.0,15.0,0.0],["2005-11-28",16.0,16.0,14.97,15.0,800.0],["2005-11-29",16.0,16.0,14.97,15.0,37400.0],["2005-11-30",16.0,16.0,15.9,15.9,2700.0],["2005-12-01",15.0,15.33,15.0,15.33,11200.0],["2005-12-02",15.35,15.35,15.26,15.26,14800.0],["2005-12-05",15.26,15.26,15.26,15.26,200.0],["2005-12-06",15.26,15.27,14.5,14.75,6800.0],["2005-12-07",15.75,15.75,15.25,15.25,1700.0],["2005-12-08",15.25,15.25,15.25,15.25,12500.0],["2005-12-09",15.25,16.0,15.0,16.0,4100.0],["2005-12-12",16.0,16.05,15.5,15.5,1700.0],["2005-12-13",16.05,16.05,15.8,15.8,5000.0],["2005-12-14",15.5,15.5,15.2,15.25,9500.0],["2005-12-15",15.8,15.9,15.45,15.9,3100.0],["2005-12-16",15.45,15.45,15.45,15.45,600.0],["2005-12-19",15.9,16.04,15.45,16.0,4000.0],["2005-12-20",15.45,16.04,15.45,16.0,3000.0],["2005-12-21",15.45,16.3,15.45,15.95,12900.0],["2005-12-22",16.6,16.6,16.3,16.6,1000.0],["2005-12-23",16.35,16.6,16.35,16.6,600.0],["2005-12-27",16.55,16.55,15.75,15.75,24900.0],["2005-12-28",16.25,16.85,15.75,15.75,8800.0],["2005-12-29",15.75,15.75,15.75,15.75,0.0],["2005-12-30",16.25,16.5,16.0,16.1,15600.0],["2006-01-03",16.15,16.2,15.89,16.0,107600.0],["2006-01-04",16.15,16.3,16.15,16.3,300.0],["2006-01-05",16.3,16.3,16.1,16.3,9400.0],["2006-01-06",16.3,16.3,16.1,16.3,7400.0],["2006-01-09",16.1,16.25,16.1,16.1,17100.0],["2006-01-10",16.3,17.0,16.2,16.65,34700.0],["2006-01-11",16.65,17.2,16.65,17.2,6600.0],["2006-01-12",17.2,17.55,16.7,17.55,9900.0],["2006-01-13",17.0,17.95,17.0,17.95,14600.0],["2006-01-17",17.95,17.95,17.25,17.5,14600.0],["2006-01-18",17.7,17.7,17.3,17.55,8500.0],["2006-01-19",17.55,17.55,17.45,17.45,2800.0],["2006-01-20",17.45,17.45,16.75,16.75,15600.0],["2006-01-23",17.25,17.25,16.8,17.0,3900.0],["2006-01-24",17.0,17.15,16.65,16.75,4800.0],["2006-01-25",16.63,16.8,16.45,16.7,24000.0],["2006-01-26",16.8,17.0,16.6,17.0,6000.0],["2006-01-27",16.5,16.7,16.5,16.7,4600.0],["2006-01-30",17.5,20.3,17.4,20.0,50700.0],["2006-01-31",20.5,20.5,20.0,20.0,5300.0],["2006-02-01",20.01,20.6,20.0,20.38,14200.0],["2006-02-02",20.01,21.8,19.7,21.6,14600.0],["2006-02-03",21.8,21.8,21.5,21.5,6400.0],["2006-02-06",20.05,21.0,20.05,20.99,7600.0],["2006-02-07",21.5,21.5,21.0,21.0,4000.0],["2006-02-08",21.0,21.5,19.6,19.6,17200.0],["2006-02-09",20.25,20.25,18.25,20.0,11900.0],["2006-02-10",20.0,20.75,20.0,20.5,7100.0],["2006-02-13",23.0,25.0,22.5,23.75,150200.0],["2006-02-14",24.25,24.4,23.7,24.25,16200.0],["2006-02-15",24.25,24.25,23.93,24.0,4800.0],["2006-02-16",24.25,24.25,23.0,23.5,192200.0],["2006-02-17",23.0,23.25,22.75,23.25,85500.0],["2006-02-21",23.25,23.25,23.0,23.0,700.0],["2006-02-22",22.75,23.25,22.75,23.25,11700.0],["2006-02-23",23.0,23.5,22.95,23.25,4300.0],["2006-02-24",23.25,23.25,23.02,23.1,52400.0],["2006-02-27",23.2,23.25,23.1,23.2,11800.0],["2006-02-28",24.0,24.0,23.03,23.64,95300.0],["2006-03-01",23.8,23.8,23.56,23.56,15200.0],["2006-03-02",24.0,24.0,23.5,23.66,20500.0],["2006-03-03",24.0,24.0,23.1,23.7,88700.0],["2006-03-06",23.7,23.9,23.2,23.2,32400.0],["2006-03-07",23.6,23.68,23.05,23.5,5800.0],["2006-03-08",23.5,23.55,23.0,23.48,69800.0],["2006-03-09",23.3,23.5,23.2,23.32,64200.0],["2006-03-10",23.45,23.85,23.25,23.6,84700.0],["2006-03-13",24.0,24.03,23.5,23.6,62100.0],["2006-03-14",24.2,24.29,23.25,23.7,45900.0],["2006-03-15",24.1,24.1,23.55,23.7,87100.0],["2006-03-16",23.35,23.7,23.35,23.7,1000.0],["2006-03-17",23.35,23.35,22.85,23.0,16300.0],["2006-03-20",23.0,23.25,23.0,23.1,3000.0],["2006-03-21",23.1,23.1,23.0,23.1,10400.0],["2006-03-22",23.1,23.1,23.1,23.1,0.0],["2006-03-23",23.15,23.15,23.15,23.15,500.0],["2006-03-24",23.01,23.15,22.9,23.06,26200.0],["2006-03-27",23.0,23.15,23.0,23.0,6000.0],["2006-03-28",23.01,23.05,22.75,22.75,21800.0],["2006-03-29",22.5,23.2,22.5,23.2,12200.0],["2006-03-30",23.25,23.25,22.5,23.25,22900.0],["2006-03-31",23.3,23.5,23.0,23.5,78700.0],["2006-04-03",23.25,23.6,23.25,23.55,2700.0],["2006-04-04",23.26,23.8,23.26,23.55,22600.0],["2006-04-05",23.54,23.8,23.35,23.8,9300.0],["2006-04-06",24.0,24.0,23.5,23.5,6200.0],["2006-04-07",23.5,23.8,23.5,23.8,700.0],["2006-04-10",23.8,24.45,23.8,24.45,5500.0],["2006-04-11",24.45,24.45,24.05,24.45,2500.0],["2006-04-12",24.45,24.45,24.45,24.45,1900.0],["2006-04-13",24.4,24.5,24.4,24.5,1100.0],["2006-04-17",24.5,24.6,24.4,24.4,1300.0],["2006-04-18",24.4,24.55,24.25,24.4,45100.0],["2006-04-19",24.3,24.3,23.05,23.5,12500.0],["2006-04-20",23.75,24.8,23.75,24.8,2300.0],["2006-04-21",24.8,24.8,24.8,24.8,0.0],["2006-04-24",24.25,24.8,24.25,24.79,19700.0],["2006-04-25",24.99,24.99,24.0,24.8,21100.0],["2006-04-26",24.8,25.0,24.5,25.0,10800.0],["2006-04-27",24.5,24.83,24.29,24.48,10500.0],["2006-04-28",24.84,24.84,24.5,24.5,2800.0],["2006-05-01",24.62,24.96,24.49,24.91,70100.0],["2006-05-02",24.9,24.9,24.5,24.74,10600.0],["2006-05-03",24.75,26.81,24.75,26.81,37600.0],["2006-05-04",26.86,28.95,26.43,27.7,17000.0],["2006-05-05",27.05,28.47,26.27,26.82,35700.0],["2006-05-08",26.09,27.35,26.09,26.82,33600.0],["2006-05-09",27.5,27.5,26.49,26.86,12200.0],["2006-05-10",27.49,27.49,26.25,26.82,16100.0],["2006-05-11",27.47,27.83,27.05,27.58,34700.0],["2006-05-12",27.85,27.85,26.79,27.05,19500.0],["2006-05-15",27.0,27.25,23.74,26.75,31900.0],["2006-05-16",26.75,27.74,26.18,27.25,19100.0],["2006-05-17",27.25,27.25,26.26,27.12,68500.0],["2006-05-18",27.25,27.25,26.56,26.95,115600.0],["2006-05-19",26.68,27.19,26.02,26.86,49100.0],["2006-05-22",25.01,27.15,25.01,26.85,38300.0],["2006-05-23",26.05,27.15,26.05,26.73,62800.0],["2006-05-24",26.56,27.0,26.05,27.0,26900.0],["2006-05-25",26.52,27.08,25.82,26.73,68200.0],["2006-05-26",26.49,26.59,26.13,26.43,39400.0],["2006-05-30",26.46,26.47,25.79,26.37,44900.0],["2006-05-31",26.44,27.09,25.62,27.07,174000.0],["2006-06-01",27.05,27.65,26.48,26.92,134200.0],["2006-06-02",27.0,27.8,26.97,27.4,220400.0],["2006-06-05",27.79,27.97,27.13,27.13,195300.0],["2006-06-06",27.43,27.48,25.01,26.16,97200.0],["2006-06-07",26.59,27.32,26.59,26.75,43900.0],["2006-06-08",26.75,27.5,26.75,27.46,50500.0],["2006-06-09",27.5,27.74,27.26,27.57,22400.0],["2006-06-12",28.08,28.08,27.04,27.29,12400.0],["2006-06-13",27.64,27.65,27.1,27.44,19900.0],["2006-06-14",27.01,27.75,27.01,27.63,45200.0],["2006-06-15",27.72,27.74,26.65,27.24,44000.0],["2006-06-16",27.36,27.67,26.6,27.21,44200.0],["2006-06-19",27.35,27.35,26.85,27.16,95000.0],["2006-06-20",27.09,27.2,26.35,27.1,36700.0],["2006-06-21",26.51,27.22,26.51,27.12,37000.0],["2006-06-22",27.18,27.18,26.7,27.08,42800.0],["2006-06-23",27.15,27.32,26.79,27.32,25800.0],["2006-06-26",27.25,27.79,27.25,27.74,38800.0],["2006-06-27",27.7,27.9,27.26,27.9,39700.0],["2006-06-28",27.95,29.4,27.28,29.4,52200.0],["2006-06-29",29.47,30.53,29.47,30.46,103200.0],["2006-06-30",30.55,30.55,27.14,27.14,1055900.0],["2006-07-03",27.28,28.1,26.5,27.92,65600.0],["2006-07-05",27.5,28.26,27.0,28.13,52100.0],["2006-07-06",28.06,28.5,27.68,28.09,44300.0],["2006-07-07",27.65,28.4,27.5,27.77,57600.0],["2006-07-10",28.36,28.36,27.5,27.7,34000.0],["2006-07-11",27.56,28.1,26.85,27.81,80800.0],["2006-07-12",27.58,27.7,27.25,27.37,17400.0],["2006-07-13",27.19,27.37,26.8,27.02,25300.0],["2006-07-14",27.0,27.36,26.01,27.06,103000.0],["2006-07-17",26.81,27.39,26.02,26.5,109500.0],["2006-07-18",26.7,27.85,26.16,26.92,85000.0],["2006-07-19",27.12,27.94,27.11,27.67,63800.0],["2006-07-20",27.49,27.69,26.31,26.5,52500.0],["2006-07-21",26.55,27.19,25.16,25.47,115300.0],["2006-07-24",25.28,26.6,25.26,25.77,98700.0],["2006-07-25",25.69,26.61,24.53,26.48,25500.0],["2006-07-26",26.18,27.31,25.48,27.1,56000.0],["2006-07-27",27.36,27.94,26.27,26.33,57600.0],["2006-07-28",26.6,27.46,25.99,26.91,32800.0],["2006-07-31",26.37,27.15,25.95,26.91,41100.0],["2006-08-01",26.56,27.34,26.14,26.14,21300.0],["2006-08-02",26.45,26.86,25.35,26.39,54100.0],["2006-08-03",26.01,28.7,25.88,28.02,67500.0],["2006-08-04",28.37,28.8,27.14,27.73,21200.0],["2006-08-07",27.41,28.31,26.65,27.57,144800.0],["2006-08-08",27.57,28.23,26.53,26.93,67400.0],["2006-08-09",27.3,27.99,26.93,26.93,141000.0],["2006-08-10",26.68,27.48,26.68,27.37,22800.0],["2006-08-11",27.2,27.61,27.0,27.46,74300.0],["2006-08-14",27.4,27.6,27.14,27.37,67200.0],["2006-08-15",27.65,27.65,27.1,27.34,110700.0],["2006-08-16",27.32,27.43,27.0,27.2,166000.0],["2006-08-17",27.04,27.35,27.04,27.3,125000.0],["2006-08-18",27.4,27.4,27.23,27.3,59400.0],["2006-08-21",27.09,27.41,27.05,27.41,137400.0],["2006-08-22",27.4,27.88,27.29,27.8,73800.0],["2006-08-23",27.89,27.89,27.33,27.78,23900.0],["2006-08-24",27.65,27.99,27.5,27.98,28500.0],["2006-08-25",27.88,27.99,27.6,27.87,34900.0],["2006-08-28",27.8,27.99,27.8,27.94,21200.0],["2006-08-29",27.99,28.48,27.99,28.18,82800.0],["2006-08-30",28.33,28.42,28.05,28.28,24000.0],["2006-08-31",28.46,28.79,28.29,28.44,39900.0],["2006-09-01",28.54,29.55,28.36,29.33,48600.0],["2006-09-05",29.6,29.6,28.57,28.9,53200.0],["2006-09-06",28.85,29.18,28.62,28.97,26900.0],["2006-09-07",28.85,29.0,28.45,28.51,21000.0],["2006-09-08",28.37,28.7,28.37,28.56,25000.0],["2006-09-11",28.4,28.81,28.4,28.61,17600.0],["2006-09-12",28.77,29.19,28.13,28.91,28600.0],["2006-09-13",28.98,29.74,28.98,29.68,34600.0],["2006-09-14",29.57,29.57,28.63,28.72,27200.0],["2006-09-15",28.94,29.34,28.7,28.86,55500.0],["2006-09-18",28.8,29.28,28.64,29.28,21100.0],["2006-09-19",29.41,29.41,28.67,29.04,26100.0],["2006-09-20",29.14,29.87,29.14,29.69,27100.0],["2006-09-21",29.82,29.82,28.63,28.77,40500.0],["2006-09-22",28.72,28.82,28.64,28.66,26000.0],["2006-09-25",28.68,29.67,28.62,29.31,26400.0],["2006-09-26",29.46,30.7,29.19,30.52,80400.0],["2006-09-27",30.4,30.62,29.5,30.28,27300.0],["2006-09-28",30.24,30.26,29.31,29.8,43700.0],["2006-09-29",29.85,29.99,29.41,29.68,31600.0],["2006-10-02",30.9,30.91,30.1,30.25,146700.0],["2006-10-03",30.36,31.5,30.3,31.24,113100.0],["2006-10-04",31.5,31.6,31.25,31.5,61000.0],["2006-10-05",31.5,31.5,31.02,31.49,45800.0],["2006-10-06",31.45,31.5,31.12,31.49,20800.0],["2006-10-09",31.5,32.61,31.5,32.43,30600.0],["2006-10-10",32.72,33.48,32.55,33.43,26600.0],["2006-10-11",33.47,33.47,32.0,32.04,39300.0],["2006-10-12",32.32,33.18,32.07,32.99,34800.0],["2006-10-13",33.1,33.25,32.75,32.88,34300.0],["2006-10-16",33.32,34.4,33.03,34.32,23800.0],["2006-10-17",34.42,34.42,33.81,33.94,22600.0],["2006-10-18",34.05,34.05,33.23,33.46,29700.0],["2006-10-19",33.47,34.05,33.47,33.8,29200.0],["2006-10-20",34.0,34.0,33.79,33.8,31200.0],["2006-10-23",34.12,34.13,33.63,34.05,22000.0],["2006-10-24",34.08,34.13,33.78,33.96,29100.0],["2006-10-25",34.05,34.25,33.74,33.87,19700.0],["2006-10-26",34.0,34.59,33.77,34.3,48900.0],["2006-10-27",34.33,34.52,33.17,33.37,32800.0],["2006-10-30",33.67,33.75,33.34,33.55,27100.0],["2006-10-31",34.29,34.29,33.08,33.46,29600.0],["2006-11-01",34.0,34.0,32.21,32.36,46300.0],["2006-11-02",32.17,32.26,31.0,31.53,70100.0],["2006-11-03",31.46,31.99,31.0,31.05,29800.0],["2006-11-06",31.47,32.53,31.2,32.49,35200.0],["2006-11-07",32.4,32.4,30.63,30.8,75200.0],["2006-11-08",30.58,31.52,30.57,31.21,19700.0],["2006-11-09",31.25,31.52,30.48,30.66,23000.0],["2006-11-10",30.74,31.68,30.74,31.64,11600.0],["2006-11-13",31.81,31.91,31.17,31.24,28300.0],["2006-11-14",31.23,31.27,30.48,31.23,24600.0],["2006-11-15",31.2,32.21,31.2,32.0,39000.0],["2006-11-16",31.97,33.69,31.97,33.61,27000.0],["2006-11-17",33.61,33.75,31.86,33.69,26000.0],["2006-11-20",33.72,33.9,31.6,33.05,35300.0],["2006-11-21",33.17,33.94,31.5,33.94,49200.0],["2006-11-22",33.94,33.94,33.72,33.85,16900.0],["2006-11-24",33.57,33.92,33.57,33.82,2200.0],["2006-11-27",33.78,33.78,32.58,32.67,16900.0],["2006-11-28",32.5,33.85,32.29,33.66,19400.0],["2006-11-29",33.87,33.87,33.09,33.25,19500.0],["2006-11-30",33.26,33.51,32.4,32.77,49500.0],["2006-12-01",32.65,32.95,31.5,32.03,44600.0],["2006-12-04",32.15,33.23,32.03,32.96,21300.0],["2006-12-05",33.23,33.41,32.46,32.55,25600.0],["2006-12-06",32.44,33.14,32.44,32.48,13600.0],["2006-12-07",32.73,33.67,32.4,33.6,17200.0],["2006-12-08",33.51,33.51,32.21,32.53,27900.0],["2006-12-11",32.71,32.79,31.97,32.19,137300.0],["2006-12-12",31.98,32.0,31.33,31.71,17400.0],["2006-12-13",31.75,31.96,30.52,30.72,47000.0],["2006-12-14",30.66,32.25,30.66,32.23,12100.0],["2006-12-15",32.25,32.89,31.15,31.9,74700.0],["2006-12-18",32.18,33.24,32.05,32.06,16400.0],["2006-12-19",32.03,32.6,32.03,32.21,14800.0],["2006-12-20",32.41,32.68,31.49,31.79,8800.0],["2006-12-21",31.98,32.25,31.78,31.8,3200.0],["2006-12-22",32.02,32.25,31.88,31.99,3900.0],["2006-12-26",31.82,32.44,31.82,32.32,7900.0],["2006-12-27",32.32,34.0,32.32,33.89,35500.0],["2006-12-28",33.8,34.0,33.8,33.96,37300.0],["2006-12-29",33.98,33.99,33.11,33.33,34500.0],["2007-01-03",33.64,33.97,32.95,33.03,51900.0],["2007-01-04",33.01,33.13,31.92,32.01,29800.0],["2007-01-05",32.0,32.18,30.45,30.58,31800.0],["2007-01-08",30.52,32.24,30.52,32.0,28400.0],["2007-01-09",32.11,32.11,30.9,31.86,20300.0],["2007-01-10",31.62,32.38,31.03,32.0,20000.0],["2007-01-11",32.38,32.38,30.9,31.99,5300.0],["2007-01-12",32.38,32.38,31.8,32.0,16600.0],["2007-01-16",32.19,32.31,31.59,32.0,17200.0],["2007-01-17",31.94,32.12,31.12,31.2,34000.0],["2007-01-18",31.07,31.15,29.55,29.7,33700.0],["2007-01-19",29.51,29.59,28.33,28.69,31600.0],["2007-01-22",28.1,28.85,26.63,27.12,78300.0],["2007-01-23",27.03,27.96,27.03,27.9,52500.0],["2007-01-24",27.98,28.89,27.98,28.89,20400.0],["2007-01-25",28.9,28.9,26.95,27.35,16100.0],["2007-01-26",27.24,27.44,26.26,26.58,46000.0],["2007-01-29",26.5,28.63,26.5,28.16,66600.0],["2007-01-30",28.27,28.92,27.89,28.77,42100.0],["2007-01-31",28.62,29.39,27.3,29.07,28100.0],["2007-02-01",29.01,29.79,29.01,29.6,20400.0],["2007-02-02",29.78,30.4,29.31,30.26,8500.0],["2007-02-05",30.08,30.08,28.47,28.65,41000.0],["2007-02-06",28.44,29.52,28.06,29.25,21600.0],["2007-02-07",29.48,29.48,28.19,28.46,23500.0],["2007-02-08",28.3,28.58,27.81,28.28,34200.0],["2007-02-09",28.16,28.5,27.01,27.27,40200.0],["2007-02-12",27.3,27.58,27.09,27.56,15500.0],["2007-02-13",27.48,27.75,27.17,27.54,35000.0],["2007-02-14",27.51,27.54,26.56,26.71,41100.0],["2007-02-15",26.58,27.28,26.5,27.04,27500.0],["2007-02-16",27.04,27.5,26.67,27.27,23700.0],["2007-02-20",27.25,27.25,26.32,27.02,22400.0],["2007-02-21",26.81,27.0,26.0,26.21,36800.0],["2007-02-22",26.05,26.77,25.83,26.73,41800.0],["2007-02-23",26.74,26.74,25.84,25.84,17000.0],["2007-02-26",25.74,25.94,25.0,25.35,50200.0],["2007-02-27",25.04,25.23,23.57,23.75,42000.0],["2007-02-28",23.75,25.0,23.56,24.49,32300.0],["2007-03-01",24.17,24.79,23.75,23.87,97000.0],["2007-03-02",23.68,23.95,23.37,23.39,67800.0],["2007-03-05",23.37,23.38,21.74,22.04,97300.0],["2007-03-06",22.24,23.63,21.76,23.63,62200.0],["2007-03-07",25.04,25.31,23.65,23.76,106800.0],["2007-03-08",23.76,24.17,23.5,23.56,61800.0],["2007-03-09",23.83,23.91,23.25,23.44,76000.0],["2007-03-12",23.55,28.4,23.55,27.92,141900.0],["2007-03-13",27.61,28.49,26.1,26.24,97700.0],["2007-03-14",26.25,27.0,25.83,26.69,66800.0],["2007-03-15",26.84,27.41,26.77,27.4,38700.0],["2007-03-16",27.39,27.75,26.04,26.67,142200.0],["2007-03-19",26.54,27.3,26.37,26.89,49800.0],["2007-03-20",26.82,26.99,26.34,26.75,45500.0],["2007-03-21",26.84,27.83,26.68,27.65,67600.0],["2007-03-22",27.68,28.54,27.62,28.07,70500.0],["2007-03-23",27.97,28.16,27.82,28.01,27200.0],["2007-03-26",28.0,28.18,27.2,28.01,33900.0],["2007-03-27",27.82,28.29,27.11,27.13,60000.0],["2007-03-28",26.84,27.24,26.66,27.16,69800.0],["2007-03-29",27.34,27.38,26.81,27.06,134400.0],["2007-03-30",27.18,27.19,26.94,27.19,44600.0],["2007-04-02",27.15,27.46,27.0,27.46,62200.0],["2007-04-03",27.46,27.91,27.25,27.38,48300.0],["2007-04-04",27.39,27.44,26.92,27.04,45700.0],["2007-04-05",27.09,28.29,27.0,27.1,60400.0],["2007-04-09",27.1,27.29,26.97,27.04,25500.0],["2007-04-10",27.0,27.11,26.96,27.0,35600.0],["2007-04-11",26.9,27.65,26.69,27.21,44000.0],["2007-04-12",27.11,27.29,26.95,27.2,31600.0],["2007-04-13",27.07,27.24,26.92,27.18,16300.0],["2007-04-16",27.22,28.39,27.22,28.26,17800.0],["2007-04-17",28.17,28.17,27.62,27.81,34900.0],["2007-04-18",27.68,29.11,27.63,28.93,59300.0],["2007-04-19",28.77,28.77,27.26,27.47,49000.0],["2007-04-20",27.79,28.06,26.9,27.77,46900.0],["2007-04-23",27.7,27.83,27.22,27.36,23600.0],["2007-04-24",27.22,27.26,26.94,27.0,24400.0],["2007-04-25",27.22,27.42,26.95,27.06,35000.0],["2007-04-26",26.99,27.71,26.92,27.65,19600.0],["2007-04-27",27.41,27.85,27.07,27.33,21800.0],["2007-04-30",26.46,27.03,26.46,26.84,127700.0],["2007-05-01",26.06,27.25,26.06,27.03,72900.0],["2007-05-02",26.54,27.25,26.47,26.97,188500.0],["2007-05-03",26.85,27.15,26.8,27.06,43800.0],["2007-05-04",26.89,27.13,26.89,27.13,36000.0],["2007-05-07",26.99,27.3,26.9,27.07,60800.0],["2007-05-08",27.07,27.1,26.83,27.03,22400.0],["2007-05-09",26.95,26.95,26.68,26.79,55200.0],["2007-05-10",27.0,27.47,26.77,26.77,40700.0],["2007-05-11",26.8,26.98,26.71,26.96,17700.0],["2007-05-14",26.95,26.95,26.35,26.59,46000.0],["2007-05-15",26.8,27.04,26.04,26.39,22300.0],["2007-05-16",26.4,26.57,26.05,26.44,35800.0],["2007-05-17",26.41,26.41,25.76,25.91,26800.0],["2007-05-18",25.91,26.29,25.71,26.21,16900.0],["2007-05-21",26.05,26.39,25.94,26.34,54000.0],["2007-05-22",26.22,27.6,26.22,27.53,73600.0],["2007-05-23",27.63,28.45,27.25,27.27,44800.0],["2007-05-24",27.43,27.43,26.11,26.19,31500.0],["2007-05-25",26.49,26.82,26.14,26.39,9200.0],["2007-05-29",26.51,26.52,26.14,26.49,33100.0],["2007-05-30",26.32,26.62,26.14,26.5,84800.0],["2007-05-31",26.62,26.76,26.36,26.74,47300.0],["2007-06-01",26.72,26.97,26.46,26.64,16400.0],["2007-06-04",26.47,26.66,26.38,26.54,18300.0],["2007-06-05",26.5,26.51,26.1,26.28,40300.0],["2007-06-06",26.08,26.4,25.79,26.34,28700.0],["2007-06-07",26.16,26.16,25.42,26.01,62700.0],["2007-06-08",26.05,26.4,25.57,26.28,50100.0],["2007-06-11",26.25,26.48,26.15,26.25,50700.0],["2007-06-12",26.12,26.32,25.21,25.6,86400.0],["2007-06-13",25.6,26.65,25.49,26.47,91700.0],["2007-06-14",26.46,26.65,25.86,26.3,55300.0],["2007-06-15",26.67,27.03,26.36,26.85,63600.0],["2007-06-18",26.87,26.87,26.42,26.56,41100.0],["2007-06-19",26.5,26.83,26.5,26.75,22400.0],["2007-06-20",26.85,26.9,26.49,26.53,38700.0],["2007-06-21",26.27,26.66,26.22,26.54,39400.0],["2007-06-22",26.8,27.21,26.59,27.21,387800.0],["2007-06-25",27.06,27.99,26.47,27.16,54500.0],["2007-06-26",27.41,27.41,26.89,26.94,85300.0],["2007-06-27",26.98,27.56,26.72,27.37,53500.0],["2007-06-28",27.27,27.3,26.86,27.21,21300.0],["2007-06-29",27.12,27.14,26.34,26.83,26800.0],["2007-07-02",26.69,26.96,26.5,26.96,30800.0],["2007-07-03",26.89,27.04,26.65,27.03,13900.0],["2007-07-05",26.89,26.89,26.59,26.68,18100.0],["2007-07-06",26.62,27.22,26.54,27.09,13700.0],["2007-07-09",27.26,27.27,26.56,26.76,22900.0],["2007-07-10",26.71,26.82,26.03,26.12,69700.0],["2007-07-11",26.09,26.3,25.37,25.7,39900.0],["2007-07-12",26.06,26.08,25.42,25.73,42500.0],["2007-07-13",25.75,26.18,25.67,26.03,34500.0],["2007-07-16",25.9,25.9,25.37,25.72,102100.0],["2007-07-17",25.73,25.73,25.25,25.4,15700.0],["2007-07-18",25.42,25.58,25.26,25.58,45900.0],["2007-07-19",25.55,25.79,25.26,25.51,17600.0],["2007-07-20",25.45,25.58,24.1,24.52,40700.0],["2007-07-23",24.44,25.12,24.44,24.82,37400.0],["2007-07-24",24.7,25.31,24.52,24.95,75200.0],["2007-07-25",24.87,25.32,24.62,24.87,33200.0],["2007-07-26",24.65,25.13,24.55,25.13,46600.0],["2007-07-27",24.89,25.03,24.27,24.7,34800.0],["2007-07-30",24.59,26.1,24.45,25.85,62600.0],["2007-07-31",26.02,26.21,25.36,25.91,40000.0],["2007-08-01",25.94,25.96,25.24,25.79,67600.0],["2007-08-02",25.69,26.93,25.69,26.27,35000.0],["2007-08-03",26.1,26.1,24.6,24.85,71300.0],["2007-08-06",24.65,25.38,24.55,24.96,108200.0],["2007-08-07",24.77,24.99,23.15,23.37,328100.0],["2007-08-08",23.43,27.0,23.43,26.72,217300.0],["2007-08-09",26.43,27.0,26.33,26.95,101300.0],["2007-08-10",26.62,27.28,25.81,25.81,189000.0],["2007-08-13",26.23,26.95,25.2,26.09,80400.0],["2007-08-14",25.97,26.35,25.18,25.2,35100.0],["2007-08-15",25.12,25.83,24.8,25.51,63900.0],["2007-08-16",25.51,26.06,25.16,25.98,81800.0],["2007-08-17",26.73,27.0,26.23,26.31,80400.0],["2007-08-20",26.48,26.48,25.68,25.94,8500.0],["2007-08-21",25.8,26.25,25.59,25.96,26900.0],["2007-08-22",26.25,26.82,26.03,26.5,27200.0],["2007-08-23",26.68,26.68,24.6,24.81,32900.0],["2007-08-24",24.95,25.89,24.95,25.48,14700.0],["2007-08-27",25.5,25.5,24.2,24.48,30500.0],["2007-08-28",24.38,24.38,22.1,22.44,69000.0],["2007-08-29",22.61,23.2,22.4,22.96,40500.0],["2007-08-30",22.69,23.5,21.66,22.0,99100.0],["2007-08-31",22.36,23.6,22.1,22.21,86100.0],["2007-09-04",22.17,23.0,21.97,22.68,29400.0],["2007-09-05",22.49,23.0,22.49,22.53,39500.0],["2007-09-06",22.56,22.73,22.0,22.36,18400.0],["2007-09-07",21.6,22.08,21.13,21.94,56800.0],["2007-09-10",22.04,22.04,20.07,20.5,181700.0],["2007-09-11",20.45,21.05,20.07,20.91,32700.0],["2007-09-12",20.91,21.42,20.34,20.38,22500.0],["2007-09-13",20.52,20.79,20.01,20.66,33300.0],["2007-09-14",20.39,20.89,20.34,20.8,42600.0],["2007-09-17",20.78,21.28,20.63,21.07,43200.0],["2007-09-18",21.2,24.47,21.16,24.0,96300.0],["2007-09-19",24.25,24.25,23.16,24.06,58900.0],["2007-09-20",24.2,24.2,23.5,23.55,25500.0],["2007-09-21",23.85,23.85,22.86,23.33,52300.0],["2007-09-24",23.31,23.78,23.21,23.4,23800.0],["2007-09-25",23.3,23.44,22.64,22.82,30400.0],["2007-09-26",23.14,23.49,22.87,23.0,25700.0],["2007-09-27",22.51,22.99,22.51,22.87,13400.0],["2007-09-28",22.8,23.46,22.75,23.1,30500.0],["2007-10-01",23.0,24.3,22.67,24.2,51000.0],["2007-10-02",24.1,24.97,23.86,24.48,32900.0],["2007-10-03",24.38,24.57,23.46,23.57,18300.0],["2007-10-04",23.72,24.48,22.45,22.45,22200.0],["2007-10-05",22.71,23.42,22.0,22.99,22400.0],["2007-10-08",23.02,24.5,22.89,24.28,30100.0],["2007-10-09",24.33,24.76,24.22,24.39,38700.0],["2007-10-10",24.39,24.73,24.23,24.57,12600.0],["2007-10-11",24.67,25.08,23.39,24.29,75200.0],["2007-10-12",24.36,25.0,24.36,24.97,16700.0],["2007-10-15",24.92,24.96,24.06,24.29,31700.0],["2007-10-16",24.17,24.59,24.12,24.5,11000.0],["2007-10-17",24.74,24.74,23.64,23.81,17300.0],["2007-10-18",23.77,24.79,23.7,24.66,20300.0],["2007-10-19",24.62,24.62,23.25,23.37,59400.0],["2007-10-22",23.09,23.31,22.58,23.18,20100.0],["2007-10-23",23.43,24.27,23.41,23.56,46300.0],["2007-10-24",23.4,23.4,21.7,22.1,29100.0],["2007-10-25",21.97,22.2,21.18,21.36,45300.0],["2007-10-26",21.7,23.56,21.62,23.47,57000.0],["2007-10-29",23.72,23.72,21.93,22.01,19000.0],["2007-10-30",21.93,22.76,21.81,22.15,38300.0],["2007-10-31",22.28,22.51,21.63,22.4,21400.0],["2007-11-01",22.04,22.04,19.67,19.97,105000.0],["2007-11-02",20.2,20.2,19.16,19.39,71100.0],["2007-11-05",19.13,19.78,18.47,19.55,50200.0],["2007-11-06",19.67,21.06,19.38,20.15,49900.0],["2007-11-07",19.86,20.19,18.5,19.0,82900.0],["2007-11-08",19.1,19.15,18.64,19.0,36100.0],["2007-11-09",18.37,19.55,18.37,19.52,24600.0],["2007-11-12",19.47,19.8,18.81,19.14,34100.0],["2007-11-13",19.25,19.8,18.75,19.74,37500.0],["2007-11-14",19.9,20.52,18.95,19.21,25300.0],["2007-11-15",19.08,19.47,18.64,18.78,20500.0],["2007-11-16",18.85,20.5,18.85,19.39,17200.0],["2007-11-19",19.11,20.0,18.9,18.92,26900.0],["2007-11-20",18.95,19.54,18.85,19.3,45000.0],["2007-11-21",19.09,19.09,18.8,19.07,31500.0],["2007-11-23",19.25,19.6,19.19,19.52,11200.0],["2007-11-26",19.51,19.51,18.61,18.7,42800.0],["2007-11-27",18.73,19.17,18.71,19.07,20300.0],["2007-11-28",19.25,19.51,18.6,19.37,24900.0],["2007-11-29",19.17,19.3,18.68,19.09,16600.0],["2007-11-30",19.53,19.53,18.76,19.07,23800.0],["2007-12-03",19.03,19.06,17.67,17.79,33000.0],["2007-12-04",17.85,18.17,17.71,17.84,14500.0],["2007-12-05",18.15,18.17,17.43,17.6,18100.0],["2007-12-06",17.67,19.1,17.57,19.1,37400.0],["2007-12-07",18.98,18.98,17.17,18.43,45700.0],["2007-12-10",18.49,18.57,18.15,18.49,25500.0],["2007-12-11",18.48,18.6,17.82,17.87,34000.0],["2007-12-12",18.5,18.7,16.84,17.09,31900.0],["2007-12-13",16.94,16.94,16.34,16.69,32200.0],["2007-12-14",16.48,16.65,15.99,16.52,39500.0],["2007-12-17",16.48,16.72,16.19,16.48,23200.0],["2007-12-18",16.72,17.71,16.62,17.52,37600.0],["2007-12-19",17.45,17.6,17.22,17.22,19900.0],["2007-12-20",17.43,17.5,15.44,17.47,87600.0],["2007-12-21",17.95,19.13,17.91,19.1,101700.0],["2007-12-24",18.9,20.73,18.3,20.12,51900.0],["2007-12-26",20.48,21.39,20.4,20.9,47600.0],["2007-12-27",20.73,21.48,20.48,20.65,50500.0],["2007-12-28",21.18,22.84,20.88,22.0,76600.0],["2007-12-31",21.85,22.22,20.41,20.67,33900.0],["2008-01-02",20.97,20.97,18.0,18.5,71500.0],["2008-01-03",18.83,18.83,17.9,18.03,59400.0],["2008-01-04",17.86,17.89,16.91,17.29,72800.0],["2008-01-07",17.34,17.34,15.77,15.99,68700.0],["2008-01-08",16.69,16.69,15.4,15.44,56400.0],["2008-01-09",15.37,16.12,15.05,16.0,34200.0],["2008-01-10",15.91,16.3,15.14,16.3,43400.0],["2008-01-11",16.13,16.13,15.6,15.75,31600.0],["2008-01-14",15.86,17.17,15.86,16.19,27200.0],["2008-01-15",16.1,16.18,15.59,15.61,26100.0],["2008-01-16",15.6,15.86,15.36,15.36,37600.0],["2008-01-17",15.44,15.65,13.73,13.73,39200.0],["2008-01-18",13.73,13.98,13.2,13.85,47200.0],["2008-01-22",13.85,16.22,13.42,14.8,45200.0],["2008-01-23",14.43,16.49,13.82,14.55,83600.0],["2008-01-24",14.45,18.73,14.45,15.49,56800.0],["2008-01-25",15.91,16.55,15.33,15.44,22200.0],["2008-01-28",15.46,15.81,14.98,15.65,53700.0],["2008-01-29",16.0,16.77,15.38,16.15,46000.0],["2008-01-30",16.23,16.45,15.6,16.03,25700.0],["2008-01-31",15.74,17.78,15.58,17.0,35600.0],["2008-02-01",17.1,17.97,17.05,17.75,30500.0],["2008-02-04",17.98,18.78,17.8,17.95,39800.0],["2008-02-05",17.56,18.8,17.37,18.29,60200.0],["2008-02-06",18.43,19.51,18.1,18.9,64200.0],["2008-02-07",18.58,18.85,17.9,18.52,42900.0],["2008-02-08",18.73,18.95,16.79,17.26,20100.0],["2008-02-11",17.3,17.3,16.29,17.03,22400.0],["2008-02-12",17.15,17.53,16.9,17.06,33800.0],["2008-02-13",16.84,18.52,16.53,18.49,63100.0],["2008-02-14",18.33,18.33,17.13,17.85,29000.0],["2008-02-15",17.95,18.11,16.99,17.61,48900.0],["2008-02-19",17.96,18.45,16.59,16.96,17500.0],["2008-02-20",16.81,17.92,16.74,17.34,11900.0],["2008-02-21",17.5,18.21,16.62,16.66,13600.0],["2008-02-22",16.66,17.01,16.1,16.57,31000.0],["2008-02-25",16.58,17.34,16.01,17.14,18300.0],["2008-02-26",16.99,17.2,16.4,17.11,59800.0],["2008-02-27",16.91,17.4,16.4,16.7,19900.0],["2008-02-28",16.6,16.74,16.0,16.23,30200.0],["2008-02-29",16.1,16.19,15.0,15.18,61300.0],["2008-03-03",15.18,15.62,14.39,14.96,41900.0],["2008-03-04",14.83,14.98,14.45,14.85,27600.0],["2008-03-05",14.87,15.48,14.45,15.48,29800.0],["2008-03-06",14.88,14.9,14.34,14.74,44500.0],["2008-03-07",14.52,15.25,14.52,14.66,13300.0],["2008-03-10",14.96,15.45,14.5,14.57,23100.0],["2008-03-11",14.56,16.31,14.56,16.26,20200.0],["2008-03-12",16.28,17.0,15.56,15.99,24600.0],["2008-03-13",15.78,16.98,15.78,16.61,19100.0],["2008-03-14",16.72,16.72,16.0,16.09,22700.0],["2008-03-17",15.64,16.42,15.61,16.1,16600.0],["2008-03-18",16.5,16.76,15.17,16.71,63700.0],["2008-03-19",16.36,16.93,16.03,16.4,16500.0],["2008-03-20",17.0,17.0,16.01,16.5,66200.0],["2008-03-24",16.25,17.0,16.25,16.84,21200.0],["2008-03-25",16.67,16.85,16.38,16.38,12400.0],["2008-03-26",16.38,16.99,16.38,16.79,15700.0],["2008-03-27",16.77,16.77,16.07,16.21,10100.0],["2008-03-28",15.95,16.6,15.63,16.23,24000.0],["2008-03-31",16.24,16.89,15.53,15.53,43900.0],["2008-04-01",16.22,16.63,15.9,16.29,63300.0],["2008-04-02",15.43,16.39,15.43,16.34,22200.0],["2008-04-03",16.1,16.35,15.58,16.11,10700.0],["2008-04-04",15.76,16.92,15.76,16.2,33200.0],["2008-04-07",16.35,16.35,15.76,16.23,17400.0],["2008-04-08",15.96,16.33,15.5,16.21,11400.0],["2008-04-09",16.39,17.02,16.1,16.2,15500.0],["2008-04-10",16.4,17.18,16.01,16.93,14700.0],["2008-04-11",16.7,17.1,15.57,15.99,8000.0],["2008-04-14",15.94,16.57,15.5,15.99,16600.0],["2008-04-15",16.13,16.38,15.73,16.12,5100.0],["2008-04-16",16.31,17.0,16.3,16.68,16300.0],["2008-04-17",16.96,16.96,15.8,16.0,16200.0],["2008-04-18",16.36,17.49,16.2,16.61,30900.0],["2008-04-21",16.44,17.53,16.44,17.23,14200.0],["2008-04-22",16.83,17.31,16.69,16.83,11600.0],["2008-04-23",17.02,17.36,17.02,17.36,4800.0],["2008-04-24",17.36,18.61,17.36,18.58,5100.0],["2008-04-25",18.87,19.59,18.63,19.56,9200.0],["2008-04-28",19.56,19.75,19.05,19.25,6000.0],["2008-04-29",19.08,19.24,18.7,18.75,3500.0],["2008-04-30",19.29,19.79,18.84,19.25,10700.0],["2008-05-01",19.37,20.0,19.35,20.0,10500.0],["2008-05-02",20.0,20.0,19.8,19.97,13400.0],["2008-05-05",19.8,19.8,18.85,19.09,9100.0],["2008-05-06",19.38,20.6,19.19,20.36,16900.0],["2008-05-07",20.5,20.74,19.85,19.86,15400.0],["2008-05-08",20.21,20.75,20.08,20.54,11000.0],["2008-05-09",19.61,21.43,19.61,21.43,7400.0],["2008-05-12",21.47,23.0,21.47,22.44,30100.0],["2008-05-13",22.51,23.01,21.05,23.01,32900.0],["2008-05-14",23.0,24.0,22.85,23.53,18000.0],["2008-05-15",23.8,23.8,21.25,23.19,19100.0],["2008-05-16",23.38,24.78,22.77,23.48,32000.0],["2008-05-19",23.45,23.79,23.23,23.6,56700.0],["2008-05-20",23.55,24.69,23.42,24.25,12700.0],["2008-05-21",24.12,24.79,24.12,24.79,21200.0],["2008-05-22",24.99,31.52,24.99,30.21,80600.0],["2008-05-23",29.74,29.88,25.79,25.79,88400.0],["2008-05-27",26.26,27.09,25.83,27.0,19500.0],["2008-05-28",27.71,27.71,25.75,26.7,29900.0],["2008-05-29",26.51,27.11,25.69,26.85,77400.0],["2008-05-30",26.85,26.85,26.11,26.11,50100.0],["2008-06-02",25.85,25.85,24.02,24.9,28700.0],["2008-06-03",24.0,25.59,24.0,24.54,12100.0],["2008-06-04",24.42,26.21,24.42,25.39,20000.0],["2008-06-05",24.49,27.0,24.49,26.93,27600.0],["2008-06-06",26.67,26.67,24.96,25.62,25000.0],["2008-06-09",25.96,26.54,23.48,25.34,23600.0],["2008-06-10",23.34,26.94,23.34,25.25,28000.0],["2008-06-11",25.13,26.29,25.1,25.55,33400.0],["2008-06-12",25.63,26.41,25.63,25.96,9000.0],["2008-06-13",26.45,26.45,25.59,26.09,13000.0],["2008-06-16",26.0,26.99,25.03,26.98,30800.0],["2008-06-17",26.51,27.0,26.13,26.5,12500.0],["2008-06-18",27.0,27.36,26.0,26.25,28500.0],["2008-06-19",26.21,26.95,25.53,26.78,16000.0],["2008-06-20",27.05,27.37,26.0,26.22,60400.0],["2008-06-23",26.27,26.27,25.16,25.99,33200.0],["2008-06-24",25.71,27.14,25.52,25.93,26700.0],["2008-06-25",25.73,26.65,25.57,26.52,10900.0],["2008-06-26",26.11,26.41,25.64,25.87,136600.0],["2008-06-27",25.85,26.38,25.7,26.0,209400.0],["2008-06-30",26.2,26.2,25.56,25.56,90700.0],["2008-07-01",25.55,25.94,25.17,25.38,40600.0],["2008-07-02",25.21,25.21,21.55,21.88,35600.0],["2008-07-03",22.23,22.23,21.05,21.26,15500.0],["2008-07-07",21.77,21.77,20.19,20.25,43100.0],["2008-07-08",20.47,20.98,19.8,20.79,45300.0],["2008-07-09",20.78,20.95,19.42,19.42,35600.0],["2008-07-10",18.58,18.58,15.92,17.01,84500.0],["2008-07-11",16.76,18.06,16.48,17.65,44300.0],["2008-07-14",18.09,18.09,15.05,16.92,25600.0],["2008-07-15",16.61,16.75,14.46,15.9,46600.0],["2008-07-16",16.01,18.06,15.55,18.06,31800.0],["2008-07-17",18.2,19.4,18.2,18.85,17600.0],["2008-07-18",19.06,19.41,17.73,17.88,11800.0],["2008-07-21",18.05,18.05,17.8,17.84,13300.0],["2008-07-22",17.68,18.4,17.68,17.99,29600.0],["2008-07-23",17.9,19.91,17.9,18.7,20100.0],["2008-07-24",18.7,19.21,18.62,18.93,14300.0],["2008-07-25",19.4,19.4,18.48,18.92,22900.0],["2008-07-28",18.64,18.83,18.06,18.06,6700.0],["2008-07-29",18.21,19.0,18.21,18.9,19600.0],["2008-07-30",19.27,20.91,16.95,17.16,55200.0],["2008-07-31",17.0,18.45,16.57,16.57,65600.0],["2008-08-01",16.5,17.46,16.34,16.8,21600.0],["2008-08-04",16.79,17.79,16.79,17.0,20900.0],["2008-08-05",17.34,20.87,16.01,18.21,27800.0],["2008-08-06",18.21,18.46,17.42,17.9,53800.0],["2008-08-07",18.41,18.83,17.27,18.33,28700.0],["2008-08-08",18.28,19.6,17.92,19.05,21100.0],["2008-08-11",18.5,19.0,18.28,18.63,31300.0],["2008-08-12",18.46,18.46,17.97,18.16,21700.0],["2008-08-13",18.0,19.58,17.76,18.56,25700.0],["2008-08-14",18.27,18.65,18.27,18.5,17000.0],["2008-08-15",18.86,19.01,17.7,18.0,26800.0],["2008-08-18",18.23,18.23,17.44,17.5,7700.0],["2008-08-19",17.46,17.52,16.88,16.98,17300.0],["2008-08-20",16.99,17.61,16.65,16.65,10700.0],["2008-08-21",16.5,16.76,16.08,16.21,26500.0],["2008-08-22",16.26,16.54,16.05,16.25,10200.0],["2008-08-25",16.54,16.8,16.25,16.31,7500.0],["2008-08-26",16.68,16.68,16.33,16.5,4000.0],["2008-08-27",16.4,16.5,16.38,16.43,10100.0],["2008-08-28",16.5,17.03,16.5,16.81,21100.0],["2008-08-29",16.5,16.85,16.47,16.74,18700.0],["2008-09-02",17.28,17.63,16.7,16.87,9500.0],["2008-09-03",16.82,17.45,16.63,17.3,23100.0],["2008-09-04",17.03,17.49,16.72,17.42,13200.0],["2008-09-05",16.8,17.6,16.8,17.43,19900.0],["2008-09-08",18.19,18.98,17.79,18.84,19700.0],["2008-09-09",19.14,19.14,17.78,17.78,24900.0],["2008-09-10",18.09,18.48,17.85,18.36,12400.0],["2008-09-11",18.36,19.47,18.36,18.39,14800.0],["2008-09-12",19.58,19.58,18.36,18.36,6900.0],["2008-09-15",19.08,19.98,17.6,18.96,12300.0],["2008-09-16",18.48,19.49,18.25,19.0,18400.0],["2008-09-17",18.42,18.43,16.75,17.46,32100.0],["2008-09-18",17.83,21.15,17.0,19.99,80200.0],["2008-09-19",22.99,23.99,20.64,21.4,134000.0],["2008-09-22",21.74,22.1,20.2,21.15,10400.0],["2008-09-23",18.0,22.1,18.0,20.95,15400.0],["2008-09-24",20.95,21.72,20.67,20.67,11000.0],["2008-09-25",20.72,21.68,19.89,19.94,21400.0],["2008-09-26",19.75,19.75,19.04,19.07,15000.0],["2008-09-29",18.77,20.39,16.5,17.08,30400.0],["2008-09-30",17.37,18.26,17.0,17.0,27600.0],["2008-10-01",18.0,18.43,17.01,17.04,7900.0],["2008-10-02",19.35,19.35,16.51,16.97,26000.0],["2008-10-03",17.27,18.84,16.36,16.42,11300.0],["2008-10-06",16.4,17.3,15.75,15.95,21200.0],["2008-10-07",15.97,17.79,15.95,16.16,30700.0],["2008-10-08",15.59,19.97,15.47,17.38,15400.0],["2008-10-09",17.4,17.4,14.16,14.75,24100.0],["2008-10-10",14.46,18.12,13.54,16.77,21100.0],["2008-10-13",19.43,19.43,17.01,18.0,24300.0],["2008-10-14",18.27,18.27,14.57,15.95,23000.0],["2008-10-15",15.72,15.75,14.49,15.09,9500.0],["2008-10-16",15.94,18.3,14.73,16.83,45100.0],["2008-10-17",16.0,17.49,15.0,16.04,24700.0],["2008-10-20",17.28,18.32,15.66,17.12,35000.0],["2008-10-21",16.81,17.65,15.97,16.47,22500.0],["2008-10-22",15.65,15.72,14.78,14.78,27600.0],["2008-10-23",14.87,14.88,13.61,13.63,15900.0],["2008-10-24",14.19,14.19,12.37,12.55,23900.0],["2008-10-27",12.75,12.77,11.34,11.67,19600.0],["2008-10-28",11.74,15.0,10.59,14.07,20000.0],["2008-10-29",14.5,15.0,14.07,14.9,53000.0],["2008-10-30",15.69,15.69,14.0,15.0,14900.0],["2008-10-31",15.53,16.17,14.23,15.34,19200.0],["2008-11-03",15.02,16.67,15.02,15.96,10300.0],["2008-11-04",16.2,17.95,15.85,17.9,20400.0],["2008-11-05",17.58,17.58,15.82,16.85,18000.0],["2008-11-06",16.59,16.91,15.8,15.8,4100.0],["2008-11-07",15.96,17.62,14.99,15.96,10000.0],["2008-11-10",16.26,17.58,15.47,15.65,5500.0],["2008-11-11",15.42,15.42,14.09,14.15,16400.0],["2008-11-12",14.5,15.5,13.94,14.26,70300.0],["2008-11-13",14.51,14.51,12.5,13.73,25600.0],["2008-11-14",13.75,13.8,12.57,12.57,14600.0],["2008-11-17",12.44,13.25,12.44,12.93,12500.0],["2008-11-18",14.18,14.19,12.66,12.82,23800.0],["2008-11-19",12.63,13.0,12.35,12.35,10400.0],["2008-11-20",12.5,13.0,11.97,12.25,22300.0],["2008-11-21",12.77,13.4,11.12,13.4,33400.0],["2008-11-24",13.46,14.48,12.26,14.0,10800.0],["2008-11-25",14.33,14.98,13.46,14.0,23300.0],["2008-11-26",13.6,14.0,13.04,14.0,23700.0],["2008-11-28",13.7,14.0,12.55,13.1,6800.0],["2008-12-01",12.61,13.75,12.27,12.27,29500.0],["2008-12-02",12.62,13.36,12.25,13.36,44500.0],["2008-12-03",12.84,13.24,12.75,12.99,15300.0],["2008-12-04",12.69,14.22,12.69,13.47,30600.0],["2008-12-05",13.25,14.1,12.67,13.7,11200.0],["2008-12-08",14.22,14.41,12.7,13.5,13300.0],["2008-12-09",13.33,14.97,13.18,13.58,22800.0],["2008-12-10",13.77,14.0,13.5,13.84,19600.0],["2008-12-11",13.43,13.9,13.21,13.34,11800.0],["2008-12-12",13.03,14.0,12.92,13.84,11000.0],["2008-12-15",13.93,14.29,13.08,13.88,15700.0],["2008-12-16",14.32,14.5,13.2,14.38,23800.0],["2008-12-17",14.09,14.82,13.79,14.25,22400.0],["2008-12-18",14.32,14.55,12.99,14.34,33100.0],["2008-12-19",15.24,15.24,13.82,14.16,85200.0],["2008-12-22",14.16,14.48,13.86,14.18,77100.0],["2008-12-23",14.34,14.39,13.9,13.98,62400.0],["2008-12-24",14.0,14.14,13.95,13.99,8500.0],["2008-12-26",14.77,14.77,14.0,14.08,6000.0],["2008-12-29",14.06,14.1,13.26,14.02,18600.0],["2008-12-30",14.19,14.37,13.94,14.37,16200.0],["2008-12-31",14.41,14.47,13.36,13.7,35900.0],["2009-01-02",13.73,14.48,13.73,14.48,26000.0],["2009-01-05",14.44,15.49,14.44,15.49,27100.0],["2009-01-06",15.5,17.48,15.5,17.45,20500.0],["2009-01-07",17.3,17.74,16.5,17.2,72100.0],["2009-01-08",17.28,17.8,16.49,17.8,35700.0],["2009-01-09",16.79,17.66,16.79,17.03,21400.0],["2009-01-12",16.99,17.4,16.21,16.9,33000.0],["2009-01-13",16.8,17.23,16.51,17.1,3600.0],["2009-01-14",16.7,17.22,16.6,16.81,5200.0],["2009-01-15",17.1,17.93,16.5,17.7,10500.0],["2009-01-16",17.74,18.5,17.25,18.17,139900.0],["2009-01-20",17.98,18.15,16.5,16.5,92500.0],["2009-01-21",16.33,17.61,16.33,16.95,14000.0],["2009-01-22",16.65,17.45,16.49,17.0,18200.0],["2009-01-23",16.61,16.81,16.5,16.81,4700.0],["2009-01-26",16.79,18.0,16.79,17.77,5700.0],["2009-01-27",17.78,17.78,17.42,17.74,2800.0],["2009-01-28",17.77,18.9,17.73,18.8,11900.0],["2009-01-29",18.53,18.8,18.0,18.25,17200.0],["2009-01-30",18.38,18.38,17.54,18.05,18400.0],["2009-02-02",17.89,18.15,16.85,17.64,8800.0],["2009-02-03",17.73,18.42,17.5,18.42,12600.0],["2009-02-04",18.3,18.3,17.45,17.57,6600.0],["2009-02-05",17.73,18.0,17.73,17.97,7300.0],["2009-02-06",17.99,18.18,17.36,17.75,22800.0],["2009-02-09",17.63,18.42,17.61,18.02,23500.0],["2009-02-10",18.24,18.25,17.48,17.75,14000.0],["2009-02-11",17.76,18.13,17.75,18.13,2200.0],["2009-02-12",17.9,18.08,17.08,17.91,8300.0],["2009-02-13",17.9,18.05,17.68,17.9,16200.0],["2009-02-17",17.02,17.48,17.02,17.25,8100.0],["2009-02-18",17.25,18.25,17.24,18.25,41700.0],["2009-02-19",18.25,18.25,17.65,18.0,6500.0],["2009-02-20",17.93,18.1,17.54,18.01,10100.0],["2009-02-23",18.0,18.5,17.55,17.7,26000.0],["2009-02-24",17.73,19.1,17.73,18.29,40500.0],["2009-02-25",18.23,18.23,17.41,17.59,9200.0],["2009-02-26",17.82,18.26,17.59,17.74,7000.0],["2009-02-27",17.42,19.29,17.42,19.03,23100.0],["2009-03-02",18.7,18.99,17.93,18.19,16800.0],["2009-03-03",18.45,18.66,18.0,18.2,27700.0],["2009-03-04",18.47,19.03,17.32,18.47,31100.0],["2009-03-05",17.98,17.99,17.43,17.5,12200.0],["2009-03-06",17.65,18.5,17.45,18.19,24500.0],["2009-03-09",18.0,19.26,17.11,18.73,14900.0],["2009-03-10",19.13,19.5,18.12,19.5,7500.0],["2009-03-11",19.68,20.0,19.06,19.73,6600.0],["2009-03-12",19.25,21.79,19.12,21.24,30200.0],["2009-03-13",21.81,21.83,21.16,21.16,28700.0],["2009-03-16",21.6,21.95,21.36,21.68,22900.0],["2009-03-17",21.83,22.0,21.12,22.0,26900.0],["2009-03-18",21.97,23.94,21.94,23.65,35100.0],["2009-03-19",23.66,23.99,22.17,22.59,18300.0],["2009-03-20",22.69,22.82,20.61,20.61,60300.0],["2009-03-23",21.11,22.24,20.71,22.24,23100.0],["2009-03-24",21.98,22.25,21.6,21.68,9100.0],["2009-03-25",21.5,22.78,21.48,22.25,20300.0],["2009-03-26",22.55,22.55,21.87,22.39,41100.0],["2009-03-27",22.1,22.23,20.53,21.68,13000.0],["2009-03-30",21.91,21.91,21.32,21.68,12300.0],["2009-03-31",21.96,23.49,21.16,21.49,60700.0],["2009-04-01",21.76,22.5,21.24,21.75,24400.0],["2009-04-02",22.19,22.79,21.75,22.61,28700.0],["2009-04-03",22.98,22.98,21.61,22.36,13500.0],["2009-04-06",22.36,22.6,21.3,22.37,11800.0],["2009-04-07",22.1,22.79,21.5,22.0,23300.0],["2009-04-08",23.49,23.49,21.65,22.34,17800.0],["2009-04-09",22.72,24.38,22.52,24.09,21300.0],["2009-04-13",24.38,24.63,23.85,24.63,22400.0],["2009-04-14",23.83,25.0,23.69,24.65,40000.0],["2009-04-15",24.6,24.9,23.95,24.8,31200.0],["2009-04-16",24.93,24.95,24.25,24.95,30200.0],["2009-04-17",25.0,25.0,24.25,24.31,15900.0],["2009-04-20",24.3,24.77,23.2,23.2,13800.0],["2009-04-21",23.18,24.0,22.82,23.57,22200.0],["2009-04-22",23.27,23.27,20.83,21.39,23800.0],["2009-04-23",21.19,21.83,20.66,21.75,19900.0],["2009-04-24",21.76,21.76,21.24,21.51,15900.0],["2009-04-27",21.15,21.25,19.71,19.86,11900.0],["2009-04-28",19.61,20.5,19.01,20.16,27600.0],["2009-04-29",20.38,21.72,20.38,21.23,12400.0],["2009-04-30",21.53,23.29,21.53,22.99,31700.0],["2009-05-01",23.21,23.4,22.49,22.54,26300.0],["2009-05-04",23.09,23.57,22.59,23.33,13400.0],["2009-05-05",23.6,23.91,22.49,23.22,21400.0],["2009-05-06",23.37,23.66,22.59,23.0,21200.0],["2009-05-07",23.26,23.74,22.7,22.98,14200.0],["2009-05-08",23.04,24.0,22.75,24.0,27700.0],["2009-05-11",23.89,23.95,22.56,22.85,20900.0],["2009-05-12",23.06,23.07,21.98,22.14,17200.0],["2009-05-13",21.92,21.95,20.58,20.8,29100.0],["2009-05-14",20.58,22.21,20.11,21.51,27200.0],["2009-05-15",21.48,21.48,20.7,20.94,12900.0],["2009-05-18",21.07,21.98,20.63,21.88,15000.0],["2009-05-19",21.84,22.0,21.3,21.95,11800.0],["2009-05-20",22.16,22.49,21.37,21.52,31300.0],["2009-05-21",21.22,21.81,20.49,21.23,13700.0],["2009-05-22",22.29,22.29,20.32,20.5,15700.0],["2009-05-26",20.35,22.51,20.23,22.41,10700.0],["2009-05-27",22.21,22.22,20.63,20.64,13700.0],["2009-05-28",20.84,21.6,20.1,20.81,14700.0],["2009-05-29",20.93,21.34,20.3,21.32,28700.0],["2009-06-01",21.61,23.0,21.61,23.0,23500.0],["2009-06-02",22.83,23.89,22.24,23.86,24100.0],["2009-06-03",23.74,23.98,23.05,23.8,17200.0],["2009-06-04",23.07,23.6,21.28,21.75,64800.0],["2009-06-05",22.03,22.3,21.6,21.91,17100.0],["2009-06-08",21.52,22.67,21.51,22.42,12800.0],["2009-06-09",22.55,23.0,22.07,22.89,22600.0],["2009-06-10",22.84,22.98,22.25,22.8,24200.0],["2009-06-11",22.6,23.74,22.46,23.09,28000.0],["2009-06-12",22.9,24.68,22.75,24.59,38300.0],["2009-06-15",23.86,24.71,22.91,22.93,20300.0],["2009-06-16",23.51,24.57,22.99,23.17,26800.0],["2009-06-17",23.06,23.94,21.75,21.75,41700.0],["2009-06-18",21.66,23.25,21.66,22.43,39300.0],["2009-06-19",22.55,24.33,22.55,23.26,36500.0],["2009-06-22",23.04,23.81,21.95,21.98,16000.0],["2009-06-23",22.19,23.47,22.0,22.33,17200.0],["2009-06-24",22.74,23.5,22.36,22.5,17200.0],["2009-06-25",22.45,23.44,22.25,23.32,8900.0],["2009-06-26",23.13,23.47,22.02,22.49,125400.0],["2009-06-29",22.22,23.99,22.16,23.81,34400.0],["2009-06-30",23.86,24.0,21.85,21.85,38400.0],["2009-07-01",22.1,23.38,22.1,22.77,23600.0],["2009-07-02",22.5,22.5,22.1,22.23,14900.0],["2009-07-06",22.22,24.2,22.21,24.03,36300.0],["2009-07-07",24.1,24.27,22.26,22.4,20800.0],["2009-07-08",22.55,24.25,22.33,23.24,40100.0],["2009-07-09",23.44,23.96,23.08,23.32,16100.0],["2009-07-10",23.27,23.92,23.27,23.88,2700.0],["2009-07-13",23.9,24.0,23.05,24.0,10900.0],["2009-07-14",23.97,24.0,23.28,23.99,18700.0],["2009-07-15",24.0,24.74,23.73,24.49,48400.0],["2009-07-16",24.49,25.0,24.15,24.99,16000.0],["2009-07-17",25.0,25.0,24.7,25.0,15500.0],["2009-07-20",25.0,25.0,24.54,25.0,11100.0],["2009-07-21",25.0,26.42,24.95,25.83,67800.0],["2009-07-22",25.84,26.6,25.78,26.21,26000.0],["2009-07-23",26.07,26.5,25.53,26.5,38600.0],["2009-07-24",26.24,26.82,26.23,26.49,19900.0],["2009-07-27",26.5,26.5,25.27,26.34,19700.0],["2009-07-28",26.05,26.39,25.58,26.01,30400.0],["2009-07-29",25.37,26.46,25.37,26.02,10800.0],["2009-07-30",26.39,27.0,25.77,26.35,20000.0],["2009-07-31",26.34,26.7,25.96,26.49,26400.0],["2009-08-03",26.2,26.83,26.0,26.43,54300.0],["2009-08-04",26.59,26.99,26.38,26.99,11200.0],["2009-08-05",26.61,26.65,25.24,26.35,24300.0],["2009-08-06",26.36,27.42,26.36,26.64,61600.0],["2009-08-07",27.23,29.58,26.96,28.0,87000.0],["2009-08-10",28.49,29.88,28.49,29.25,51500.0],["2009-08-11",29.26,29.47,29.03,29.2,31400.0],["2009-08-12",29.37,30.73,29.1,30.5,98700.0],["2009-08-13",30.5,32.5,30.5,31.72,63800.0],["2009-08-14",31.9,31.97,29.59,30.68,62400.0],["2009-08-17",30.38,31.41,29.2,31.0,33100.0],["2009-08-18",30.69,31.52,30.45,31.3,37300.0],["2009-08-19",30.87,31.73,30.63,31.0,17300.0],["2009-08-20",30.73,30.81,29.96,30.5,19300.0],["2009-08-21",31.0,31.0,30.45,30.51,34000.0],["2009-08-24",30.6,30.98,30.17,30.6,63100.0],["2009-08-25",30.64,31.52,30.46,31.09,36500.0],["2009-08-26",31.16,31.45,30.56,31.39,20400.0],["2009-08-27",31.49,32.15,30.9,31.4,44800.0],["2009-08-28",31.6,31.71,30.94,31.31,37600.0],["2009-08-31",30.72,31.39,30.26,30.51,59000.0],["2009-09-01",31.12,31.71,29.02,29.21,45300.0],["2009-09-02",29.21,29.67,27.93,28.17,117400.0],["2009-09-03",28.26,28.45,26.17,28.0,91700.0],["2009-09-04",28.04,28.2,27.28,28.06,15900.0],["2009-09-08",28.18,28.85,27.3,27.49,35000.0],["2009-09-09",27.4,28.64,27.35,28.34,29200.0],["2009-09-10",28.38,29.7,28.25,29.29,20100.0],["2009-09-11",29.5,29.57,28.49,29.2,9000.0],["2009-09-14",28.77,29.24,28.7,29.14,15100.0],["2009-09-15",29.01,29.35,28.8,29.0,14300.0],["2009-09-16",29.02,29.54,29.0,29.43,10100.0],["2009-09-17",29.39,29.63,29.19,29.38,16600.0],["2009-09-18",29.39,29.86,29.17,29.75,50200.0],["2009-09-21",29.42,30.39,29.42,29.91,43000.0],["2009-09-22",30.23,30.67,29.67,29.81,16500.0],["2009-09-23",29.76,30.35,29.16,29.19,35700.0],["2009-09-24",29.38,29.38,28.36,28.37,21500.0],["2009-09-25",28.38,28.75,28.18,28.24,37800.0],["2009-09-28",29.84,30.71,29.26,29.97,80100.0],["2009-09-29",30.69,33.96,30.69,32.87,87300.0],["2009-09-30",32.72,33.82,31.56,32.19,107200.0],["2009-10-01",31.89,32.43,30.56,30.96,60400.0],["2009-10-02",30.96,32.4,30.69,32.2,61100.0],["2009-10-05",32.48,34.3,32.41,34.02,73700.0],["2009-10-06",34.3,34.51,33.53,34.25,75200.0],["2009-10-07",34.24,35.21,34.24,35.09,29500.0],["2009-10-08",35.5,36.22,35.17,35.22,30200.0],["2009-10-09",35.31,35.8,34.93,35.3,45200.0],["2009-10-12",36.0,36.5,35.28,35.35,24500.0],["2009-10-13",35.49,35.89,35.13,35.84,21600.0],["2009-10-14",36.05,36.42,35.48,36.31,34300.0],["2009-10-15",36.15,36.5,35.59,36.5,22600.0],["2009-10-16",36.4,37.0,35.57,35.96,14700.0],["2009-10-19",36.16,37.0,35.42,36.76,21700.0],["2009-10-20",36.58,36.74,35.94,36.22,20300.0],["2009-10-21",36.04,36.82,35.64,35.89,18600.0],["2009-10-22",35.64,37.0,35.51,36.57,19600.0],["2009-10-23",36.96,36.96,36.13,36.61,18400.0],["2009-10-26",36.72,36.94,36.1,36.1,11700.0],["2009-10-27",36.0,36.04,35.0,35.0,34300.0],["2009-10-28",34.94,35.72,34.54,34.74,39400.0],["2009-10-29",34.77,35.33,34.36,34.96,26700.0],["2009-10-30",34.65,34.88,33.86,34.37,39200.0],["2009-11-02",33.85,34.74,33.02,34.74,68400.0],["2009-11-03",34.45,34.68,34.18,34.61,20600.0],["2009-11-04",34.63,34.63,34.0,34.35,28300.0],["2009-11-05",34.46,34.48,33.81,34.0,50500.0],["2009-11-06",33.83,34.44,33.46,34.13,11400.0],["2009-11-09",34.7,34.89,34.2,34.39,38700.0],["2009-11-10",34.35,35.12,33.71,33.86,64100.0],["2009-11-11",34.25,34.61,34.25,34.49,29100.0],["2009-11-12",34.55,35.01,34.04,34.06,45600.0],["2009-11-13",34.31,34.76,33.56,34.0,37500.0],["2009-11-16",34.58,35.05,34.43,34.75,37900.0],["2009-11-17",34.75,34.88,34.55,34.81,19900.0],["2009-11-18",34.95,35.0,34.32,35.0,20900.0],["2009-11-19",34.91,34.96,34.43,34.9,30600.0],["2009-11-20",34.63,34.84,34.26,34.58,24800.0],["2009-11-23",34.83,35.43,34.66,34.98,32200.0],["2009-11-24",35.16,35.25,34.61,34.99,17600.0],["2009-11-25",35.01,35.02,34.52,34.67,15400.0],["2009-11-27",34.0,35.0,33.62,33.63,20800.0],["2009-11-30",33.76,34.68,33.21,34.59,50000.0],["2009-12-01",34.73,34.8,33.87,34.53,65600.0],["2009-12-02",34.45,35.36,34.45,34.85,18600.0],["2009-12-03",35.0,35.0,33.49,33.6,25800.0],["2009-12-04",34.09,34.97,34.0,34.52,29500.0],["2009-12-07",34.9,34.94,34.4,34.49,29700.0],["2009-12-08",34.4,34.51,34.05,34.07,10900.0],["2009-12-09",34.19,34.67,34.09,34.56,24800.0],["2009-12-10",34.76,34.84,34.11,34.26,31500.0],["2009-12-11",34.26,35.0,34.1,35.0,41500.0],["2009-12-14",35.0,35.25,34.5,35.23,67600.0],["2009-12-15",35.06,36.57,35.0,36.0,84000.0],["2009-12-16",36.45,39.7,36.39,39.05,184700.0],["2009-12-17",39.58,39.73,38.69,39.54,74200.0],["2009-12-18",39.98,40.5,38.12,39.89,111700.0],["2009-12-21",40.43,41.98,40.09,41.29,64900.0],["2009-12-22",41.33,41.54,40.41,41.23,97500.0],["2009-12-23",41.23,42.41,41.23,42.05,24300.0],["2009-12-24",42.53,43.11,42.07,43.11,13200.0],["2009-12-28",44.0,44.93,43.35,43.69,53900.0],["2009-12-29",43.67,43.85,42.25,42.9,27900.0],["2009-12-30",42.4,42.87,41.15,42.13,57200.0],["2009-12-31",42.24,42.77,41.77,42.1,41100.0],["2010-01-04",42.83,44.42,42.83,43.84,62600.0],["2010-01-05",43.92,44.99,43.8,43.8,71000.0],["2010-01-06",43.65,44.11,43.43,43.9,18200.0],["2010-01-07",43.81,44.15,43.5,43.98,30600.0],["2010-01-08",43.99,44.28,43.66,43.98,15500.0],["2010-01-11",46.49,49.3,45.98,47.96,120800.0],["2010-01-12",47.96,48.31,47.76,48.2,50900.0],["2010-01-13",48.31,48.88,45.6,46.88,71700.0],["2010-01-14",46.64,48.5,46.64,48.0,39500.0],["2010-01-15",48.21,48.38,46.71,47.42,37500.0],["2010-01-19",47.99,49.05,47.57,48.49,41300.0],["2010-01-20",48.59,49.09,47.9,49.0,34800.0],["2010-01-21",49.2,50.96,48.85,49.49,83400.0],["2010-01-22",49.61,49.66,48.99,49.08,36000.0],["2010-01-25",49.64,49.67,48.59,49.15,37500.0],["2010-01-26",49.23,50.13,49.0,49.47,40300.0],["2010-01-27",49.43,53.25,49.43,52.64,85100.0],["2010-01-28",53.45,53.5,52.67,53.12,148300.0],["2010-01-29",53.5,53.5,52.79,53.22,66600.0],["2010-02-01",53.92,53.97,53.05,53.18,126800.0],["2010-02-02",53.0,53.0,51.17,51.26,91200.0],["2010-02-03",51.35,51.59,45.47,45.49,174300.0],["2010-02-04",44.6,44.99,43.5,44.0,110800.0],["2010-02-05",44.05,45.31,41.49,42.79,65700.0],["2010-02-08",42.61,42.66,41.55,41.8,57300.0],["2010-02-09",42.05,42.05,39.83,40.9,81700.0],["2010-02-10",40.83,40.96,38.57,39.0,123400.0],["2010-02-11",39.08,40.32,39.06,40.19,56000.0],["2010-02-12",40.0,40.15,39.61,39.89,33400.0],["2010-02-16",40.09,40.41,39.3,40.37,46100.0],["2010-02-17",40.5,40.79,39.81,40.33,24700.0],["2010-02-18",40.45,40.6,39.91,40.53,26200.0],["2010-02-19",40.54,40.54,39.96,40.36,22700.0],["2010-02-22",40.33,40.5,39.98,40.15,20200.0],["2010-02-23",40.22,40.46,40.01,40.16,23800.0],["2010-02-24",40.37,42.1,39.95,41.32,80300.0],["2010-02-25",41.12,41.8,40.16,40.54,30600.0],["2010-02-26",40.68,41.25,40.11,40.17,27000.0],["2010-03-01",40.96,42.66,40.65,42.41,73300.0],["2010-03-02",42.6,45.17,42.6,44.54,89400.0],["2010-03-03",44.9,45.48,43.68,43.73,64000.0],["2010-03-04",43.56,43.74,42.5,43.09,46000.0],["2010-03-05",43.38,44.06,42.5,43.47,44600.0],["2010-03-08",43.59,44.59,43.08,44.31,34200.0],["2010-03-09",44.08,44.98,43.38,44.25,77400.0],["2010-03-10",44.21,44.72,43.66,43.95,38700.0],["2010-03-11",43.95,44.68,43.63,43.95,29000.0],["2010-03-12",43.99,44.41,43.0,43.61,30900.0],["2010-03-15",43.61,43.61,41.56,43.0,39800.0],["2010-03-16",42.99,43.05,41.71,43.05,27700.0],["2010-03-17",42.74,44.26,42.74,43.32,37300.0],["2010-03-18",43.55,43.96,42.78,43.39,23700.0],["2010-03-19",43.7,43.7,42.18,42.41,49000.0],["2010-03-22",42.15,42.59,41.54,42.35,23900.0],["2010-03-23",42.23,42.4,41.15,41.75,36700.0],["2010-03-24",41.62,42.19,40.85,41.94,80400.0],["2010-03-25",42.11,42.83,41.5,42.28,93900.0],["2010-03-26",42.27,42.82,42.0,42.05,25200.0],["2010-03-29",42.26,42.74,42.01,42.38,23500.0],["2010-03-30",42.3,42.65,42.0,42.26,23100.0],["2010-03-31",42.26,42.56,41.0,41.24,46800.0],["2010-04-01",41.31,43.14,41.24,42.94,78500.0],["2010-04-05",42.96,45.29,42.93,44.78,57600.0],["2010-04-06",44.71,45.25,43.85,44.17,54300.0],["2010-04-07",44.06,44.47,43.05,43.74,47500.0],["2010-04-08",43.74,44.2,43.12,43.97,15200.0],["2010-04-09",44.09,44.09,42.12,42.76,33100.0],["2010-04-12",42.27,42.76,41.32,41.99,32300.0],["2010-04-13",41.87,42.33,41.72,42.14,11500.0],["2010-04-14",42.2,43.13,42.1,42.94,34100.0],["2010-04-15",43.04,43.54,42.87,43.52,25400.0],["2010-04-16",43.4,43.51,42.71,42.79,48900.0],["2010-04-19",42.77,42.8,42.12,42.4,38400.0],["2010-04-20",42.68,43.13,42.56,43.1,15400.0],["2010-04-21",43.23,45.28,43.23,44.64,42600.0],["2010-04-22",44.23,45.81,44.23,45.77,25800.0],["2010-04-23",45.72,46.97,45.4,46.21,38100.0],["2010-04-26",47.64,48.38,46.14,46.99,43100.0],["2010-04-27",47.06,47.47,44.57,45.38,37700.0],["2010-04-28",45.49,45.58,44.96,45.14,12700.0],["2010-04-29",45.56,46.93,45.11,46.75,25400.0],["2010-04-30",46.75,46.75,45.0,45.1,45800.0],["2010-05-03",44.52,45.94,44.52,45.44,71200.0],["2010-05-04",44.77,45.42,44.5,45.21,41200.0],["2010-05-05",44.66,45.1,44.44,44.48,65800.0],["2010-05-06",44.48,44.79,42.14,42.74,60500.0],["2010-05-07",42.34,42.71,41.51,42.16,48200.0],["2010-05-10",44.64,45.32,43.0,45.05,29400.0],["2010-05-11",44.51,45.44,44.0,44.92,27500.0],["2010-05-12",44.9,46.7,43.59,46.6,31200.0],["2010-05-13",46.62,46.63,44.87,45.43,28700.0],["2010-05-14",45.2,45.94,44.11,45.58,29900.0],["2010-05-17",45.62,46.75,45.62,46.26,60400.0],["2010-05-18",46.0,47.55,46.0,47.35,121300.0],["2010-05-19",47.38,47.43,45.94,46.94,32100.0],["2010-05-20",45.53,46.38,44.29,45.86,86800.0],["2010-05-21",45.19,47.49,44.32,46.22,22300.0],["2010-05-24",46.42,47.65,45.41,46.19,38400.0],["2010-05-25",45.49,46.24,44.69,45.93,16900.0],["2010-05-26",46.07,47.3,45.77,46.5,38700.0],["2010-05-27",46.91,48.17,46.39,47.9,33500.0],["2010-05-28",47.93,48.22,47.45,47.67,25000.0],["2010-06-01",47.59,48.29,46.67,46.67,36200.0],["2010-06-02",47.58,48.18,46.13,47.89,56500.0],["2010-06-03",47.14,48.13,46.72,47.55,32700.0],["2010-06-04",46.61,47.45,45.32,45.46,24100.0],["2010-06-07",45.77,46.99,45.38,45.39,25300.0],["2010-06-08",45.45,45.53,44.14,45.49,21400.0],["2010-06-09",45.9,47.0,43.39,44.07,64600.0],["2010-06-10",44.51,45.76,43.06,45.47,19000.0],["2010-06-11",45.16,46.4,44.96,46.4,17700.0],["2010-06-14",46.86,46.86,44.89,45.42,23300.0],["2010-06-15",45.56,46.94,45.33,46.93,13600.0],["2010-06-16",46.73,47.34,46.64,46.75,28000.0],["2010-06-17",47.26,47.73,46.33,47.29,30000.0],["2010-06-18",47.65,48.92,47.65,48.5,58600.0],["2010-06-21",49.45,49.65,48.73,49.0,76500.0],["2010-06-22",49.28,49.46,48.54,48.61,67600.0],["2010-06-23",48.5,48.9,48.25,48.5,21800.0],["2010-06-24",48.26,48.75,48.01,48.17,37000.0],["2010-06-25",48.21,49.16,48.06,48.41,130800.0],["2010-06-28",48.75,49.5,48.75,49.48,35600.0],["2010-06-29",48.85,49.44,48.61,49.18,42900.0],["2010-06-30",49.0,49.31,48.3,48.77,71700.0],["2010-07-01",48.95,48.95,47.38,48.23,98200.0],["2010-07-02",48.65,48.83,48.05,48.4,45500.0],["2010-07-06",48.54,48.75,47.18,47.47,50800.0],["2010-07-07",47.54,48.5,47.54,48.5,56500.0],["2010-07-08",48.99,49.49,47.4,48.64,58300.0],["2010-07-09",48.86,49.16,48.51,49.14,39200.0],["2010-07-12",49.0,49.98,48.3,49.78,126900.0],["2010-07-13",49.96,50.48,49.0,50.36,113100.0],["2010-07-14",50.36,50.39,49.67,50.13,22000.0],["2010-07-15",50.03,50.22,49.95,50.02,61500.0],["2010-07-16",48.57,49.49,48.04,49.16,54600.0],["2010-07-19",49.11,50.19,48.0,50.0,29800.0],["2010-07-20",49.42,50.14,49.04,50.06,15700.0],["2010-07-21",50.13,50.13,48.86,48.87,20900.0],["2010-07-22",49.5,50.1,49.41,50.1,103500.0],["2010-07-23",50.08,52.89,50.08,52.5,24800.0],["2010-07-26",53.08,54.45,52.5,53.44,24100.0],["2010-07-27",53.9,54.1,53.15,53.97,24500.0],["2010-07-28",53.6,53.84,52.88,53.12,64100.0],["2010-07-29",52.75,52.79,51.77,52.65,80100.0],["2010-07-30",51.83,56.0,51.8,55.98,109900.0],["2010-08-02",56.41,56.67,55.39,55.99,86700.0],["2010-08-03",55.94,56.42,55.03,55.03,33200.0],["2010-08-04",55.42,58.72,55.26,58.57,109900.0],["2010-08-05",57.0,57.13,55.78,56.05,75100.0],["2010-08-06",55.5,58.0,55.1,58.0,60300.0],["2010-08-09",58.11,59.75,58.11,59.75,56800.0],["2010-08-10",59.39,59.39,57.73,58.36,32200.0],["2010-08-11",57.6,58.21,57.08,58.14,57800.0],["2010-08-12",57.43,58.33,57.0,58.09,33800.0],["2010-08-13",57.67,58.92,57.18,57.89,30300.0],["2010-08-16",57.96,59.35,57.36,59.31,65700.0],["2010-08-17",59.75,61.08,59.36,60.91,63700.0],["2010-08-18",61.21,61.41,60.0,61.23,40900.0],["2010-08-19",61.35,61.35,58.73,59.42,45200.0],["2010-08-20",59.05,59.37,56.69,59.12,42600.0],["2010-08-23",59.55,60.34,58.98,59.13,13100.0],["2010-08-24",58.2,59.3,56.86,58.33,19600.0],["2010-08-25",58.19,59.53,58.19,59.39,19300.0],["2010-08-26",59.74,59.92,58.52,59.03,14600.0],["2010-08-27",59.64,60.05,58.5,59.67,26800.0],["2010-08-30",59.65,59.67,56.73,56.73,42100.0],["2010-08-31",56.56,57.58,56.06,56.65,87800.0],["2010-09-01",57.11,59.51,56.71,59.48,27400.0],["2010-09-02",59.68,59.89,58.92,59.49,14600.0],["2010-09-03",59.5,59.5,59.04,59.49,34400.0],["2010-09-07",59.5,59.9,58.75,58.79,14200.0],["2010-09-08",58.97,59.78,58.97,59.6,24800.0],["2010-09-09",59.9,60.0,59.12,59.52,16800.0],["2010-09-10",59.9,59.9,59.19,59.81,16200.0],["2010-09-13",59.91,59.97,59.23,59.73,45600.0],["2010-09-14",59.42,60.91,59.42,60.49,87700.0],["2010-09-15",60.45,63.45,60.45,63.39,70900.0],["2010-09-16",62.01,63.32,60.86,61.14,50800.0],["2010-09-17",62.02,62.14,61.37,61.47,39400.0],["2010-09-20",61.47,62.91,61.35,62.24,37200.0],["2010-09-21",62.03,62.03,59.81,60.19,39300.0],["2010-09-22",60.19,61.65,59.91,60.89,17700.0],["2010-09-23",60.74,62.15,60.1,60.36,14000.0],["2010-09-24",60.66,62.0,59.85,61.98,23600.0],["2010-09-27",62.0,62.39,60.06,60.43,27400.0],["2010-09-28",60.42,61.86,60.42,61.47,19700.0],["2010-09-29",61.4,61.87,60.33,61.55,21700.0],["2010-09-30",61.55,61.87,59.96,60.56,29900.0],["2010-10-01",60.57,61.2,57.2,57.58,59600.0],["2010-10-04",57.02,57.49,55.07,56.92,60400.0],["2010-10-05",57.15,58.15,56.15,57.62,26400.0],["2010-10-06",57.69,57.85,57.02,57.09,9300.0],["2010-10-07",57.3,59.61,56.78,58.47,34200.0],["2010-10-08",57.2,58.65,57.2,58.42,15100.0],["2010-10-11",58.52,59.38,58.07,58.8,10200.0],["2010-10-12",58.49,58.55,58.11,58.23,6800.0],["2010-10-13",58.01,59.47,58.01,58.57,23900.0],["2010-10-14",58.66,58.96,57.0,58.51,17400.0],["2010-10-15",59.1,59.22,58.06,58.51,24100.0],["2010-10-18",58.47,58.93,58.17,58.64,14900.0],["2010-10-19",59.1,59.51,57.71,57.88,15500.0],["2010-10-20",58.27,59.03,57.97,58.44,5900.0],["2010-10-21",58.85,58.85,56.72,57.78,12600.0],["2010-10-22",57.95,58.15,56.85,58.15,10300.0],["2010-10-25",56.78,58.89,56.74,57.75,13100.0],["2010-10-26",57.28,59.03,56.83,58.67,6600.0],["2010-10-27",57.09,59.19,57.09,58.33,11200.0],["2010-10-28",59.2,59.45,57.97,58.52,10400.0],["2010-10-29",58.37,59.36,58.0,58.81,15700.0],["2010-11-01",58.84,59.24,57.22,58.23,15600.0],["2010-11-02",58.99,59.63,57.49,58.01,18600.0],["2010-11-03",58.85,59.97,58.83,59.86,10900.0],["2010-11-04",60.18,62.0,60.18,62.0,39900.0],["2010-11-05",62.0,62.0,61.04,61.82,11600.0],["2010-11-08",61.75,61.75,60.45,60.55,22800.0],["2010-11-09",60.32,60.71,59.5,60.01,16000.0],["2010-11-10",60.0,60.28,59.75,60.0,46900.0],["2010-11-11",59.75,60.0,59.21,59.57,24400.0],["2010-11-12",59.2,59.52,59.0,59.04,20300.0],["2010-11-15",59.03,59.51,57.21,57.39,49100.0],["2010-11-16",57.04,57.22,54.12,55.39,57300.0],["2010-11-17",55.66,57.5,55.66,56.18,8200.0],["2010-11-18",56.58,58.47,56.58,58.33,14000.0],["2010-11-19",57.99,59.02,56.28,58.78,41900.0],["2010-11-22",58.75,61.01,58.4,59.79,87800.0],["2010-11-23",58.98,60.0,58.96,59.85,8900.0],["2010-11-24",60.25,61.3,60.18,61.3,28000.0],["2010-11-26",60.76,61.3,60.76,61.15,3700.0],["2010-11-29",60.92,63.17,60.92,63.07,42300.0],["2010-11-30",62.77,63.05,61.74,62.07,85000.0],["2010-12-01",62.0,62.0,61.28,61.89,21600.0],["2010-12-02",61.95,62.25,61.55,62.0,15600.0],["2010-12-03",61.51,61.96,61.27,61.92,15600.0],["2010-12-06",61.59,62.22,61.4,62.0,20800.0],["2010-12-07",62.25,62.25,61.48,61.79,15200.0],["2010-12-08",61.69,61.8,61.42,61.52,14600.0],["2010-12-09",61.6,62.13,61.34,61.92,30800.0],["2010-12-10",61.61,61.94,61.35,61.53,10000.0],["2010-12-13",61.64,61.65,61.26,61.31,11900.0],["2010-12-14",61.5,61.75,61.27,61.65,20400.0],["2010-12-15",61.65,61.95,61.45,61.52,31600.0],["2010-12-16",61.46,61.75,61.34,61.75,25900.0],["2010-12-17",61.62,61.9,61.4,61.81,32900.0],["2010-12-20",61.85,61.85,61.26,61.34,11500.0],["2010-12-21",61.6,61.6,61.25,61.55,9800.0],["2010-12-22",61.5,61.5,61.34,61.47,11800.0],["2010-12-23",61.91,62.39,61.91,61.98,7600.0],["2010-12-27",62.3,63.58,62.3,62.89,13000.0],["2010-12-28",62.14,62.47,61.69,62.29,9500.0],["2010-12-29",62.19,62.34,61.71,61.78,5200.0],["2010-12-30",61.97,62.32,61.27,61.59,7400.0],["2010-12-31",61.57,62.9,61.57,62.77,29300.0],["2011-01-03",63.0,63.77,62.76,63.75,31900.0],["2011-01-04",64.0,64.09,61.51,61.65,31700.0],["2011-01-05",62.88,63.11,61.72,63.11,22600.0],["2011-01-06",62.88,63.24,62.57,63.02,11500.0],["2011-01-07",62.93,62.93,58.67,59.85,17600.0],["2011-01-10",59.38,59.99,58.78,59.27,14300.0],["2011-01-11",59.29,59.85,58.69,59.84,19400.0],["2011-01-12",60.15,60.15,59.0,59.0,29300.0],["2011-01-13",59.0,59.53,58.74,59.07,29100.0],["2011-01-14",58.87,58.98,58.21,58.37,24000.0],["2011-01-18",58.31,58.31,55.53,56.67,32600.0],["2011-01-19",56.15,56.36,54.77,54.84,18900.0],["2011-01-20",54.81,55.14,53.84,54.24,21500.0],["2011-01-21",54.61,55.74,53.91,54.05,36400.0],["2011-01-24",53.93,54.94,53.04,54.31,22100.0],["2011-01-25",54.02,56.33,54.02,55.97,51800.0],["2011-01-26",56.14,59.99,56.02,59.0,60000.0],["2011-01-27",59.39,59.48,58.09,59.09,9000.0],["2011-01-28",58.81,58.81,56.46,57.21,43300.0],["2011-01-31",56.55,57.42,56.0,56.55,44600.0],["2011-02-01",57.21,58.63,56.21,58.5,17500.0],["2011-02-02",58.23,58.78,57.91,58.0,25600.0],["2011-02-03",58.25,60.65,58.25,60.3,65100.0],["2011-02-04",60.3,62.2,60.25,62.13,41900.0],["2011-02-07",60.54,62.2,58.22,62.2,51900.0],["2011-02-08",61.75,62.85,61.57,62.82,25300.0],["2011-02-09",64.36,64.9,63.76,64.9,94600.0],["2011-02-10",64.74,65.18,64.74,65.01,59100.0],["2011-02-11",65.0,65.32,64.81,65.32,35800.0],["2011-02-14",65.22,65.45,64.98,65.3,32100.0],["2011-02-15",65.03,65.44,65.03,65.15,47600.0],["2011-02-16",65.35,66.73,65.17,66.6,29200.0],["2011-02-17",66.74,68.07,66.19,67.68,20100.0],["2011-02-18",68.11,70.62,68.0,70.4,72900.0],["2011-02-22",69.59,70.8,67.5,70.34,51700.0],["2011-02-23",70.34,71.0,69.03,70.3,74500.0],["2011-02-24",70.26,70.55,69.88,70.17,46200.0],["2011-02-25",70.64,70.69,70.0,70.37,21600.0],["2011-02-28",70.36,70.6,70.02,70.6,21400.0],["2011-03-01",71.08,71.1,70.48,71.03,51900.0],["2011-03-02",71.1,71.1,70.31,70.61,18000.0],["2011-03-03",71.0,71.92,70.87,71.92,23000.0],["2011-03-04",71.85,71.85,70.53,70.88,13400.0],["2011-03-07",70.53,71.0,69.9,70.79,20600.0],["2011-03-08",70.68,71.61,70.59,70.85,28600.0],["2011-03-09",71.2,72.55,71.2,72.5,29700.0],["2011-03-10",71.93,71.93,69.71,69.8,21300.0],["2011-03-11",69.77,70.5,67.25,68.76,13900.0],["2011-03-14",67.85,69.13,67.79,68.1,28100.0],["2011-03-15",66.87,68.55,66.85,68.12,20800.0],["2011-03-16",67.8,68.31,67.23,68.17,20100.0],["2011-03-17",68.75,69.33,67.71,68.15,34800.0],["2011-03-18",68.26,68.81,68.26,68.57,27500.0],["2011-03-21",69.02,69.81,68.61,69.81,12600.0],["2011-03-22",69.8,70.0,69.48,69.91,7300.0],["2011-03-23",69.87,70.0,69.18,69.9,14300.0],["2011-03-24",70.0,70.0,69.0,69.66,22300.0],["2011-03-25",69.47,70.45,69.47,70.03,19500.0],["2011-03-28",70.0,70.0,69.51,69.7,11100.0],["2011-03-29",69.5,69.5,69.19,69.5,8800.0],["2011-03-30",69.61,70.1,69.34,69.78,22300.0],["2011-03-31",69.45,71.93,69.25,70.96,60000.0],["2011-04-01",71.0,75.0,71.0,74.41,39800.0],["2011-04-04",74.52,75.65,74.52,74.68,24300.0],["2011-04-05",74.69,75.34,74.14,75.34,15400.0],["2011-04-06",75.48,77.5,75.26,76.86,35400.0],["2011-04-07",76.87,77.04,75.4,76.52,29400.0],["2011-04-08",76.94,77.0,75.43,76.69,27600.0],["2011-04-11",76.67,78.1,75.83,76.18,25600.0],["2011-04-12",75.93,76.05,73.85,75.39,40600.0],["2011-04-13",75.65,76.05,74.43,75.11,47400.0],["2011-04-14",74.42,75.71,74.17,74.37,41000.0],["2011-04-15",74.18,77.6,73.86,77.38,40500.0],["2011-04-18",77.49,78.03,76.57,77.29,41400.0],["2011-04-19",77.71,77.71,75.91,76.33,62200.0],["2011-04-20",77.57,77.57,75.41,76.26,41100.0],["2011-04-21",76.64,76.64,75.95,76.55,25900.0],["2011-04-25",76.47,77.58,76.47,77.39,10600.0],["2011-04-26",77.68,79.37,77.68,77.8,61200.0],["2011-04-27",77.98,79.08,77.5,78.16,40000.0],["2011-04-28",78.0,78.43,77.84,78.19,16000.0],["2011-04-29",78.22,81.25,78.22,80.9,36000.0],["2011-05-02",81.4,82.29,79.91,80.05,26000.0],["2011-05-03",81.05,81.75,78.25,79.89,40000.0],["2011-05-04",79.75,79.75,78.29,78.61,26100.0],["2011-05-05",78.54,79.0,77.19,77.19,24900.0],["2011-05-06",78.09,78.45,76.18,76.4,74000.0],["2011-05-09",76.2,77.76,76.2,77.47,19000.0],["2011-05-10",78.1,78.39,77.56,78.03,26000.0],["2011-05-11",77.93,79.11,76.94,78.16,73700.0],["2011-05-12",77.58,81.13,77.58,79.73,46800.0],["2011-05-13",79.65,79.77,76.99,77.75,58000.0],["2011-05-16",77.62,78.45,76.04,76.15,65700.0],["2011-05-17",75.97,76.95,75.25,75.57,49300.0],["2011-05-18",76.26,76.79,75.62,75.97,19300.0],["2011-05-19",76.3,76.99,75.58,76.26,17500.0],["2011-05-20",75.87,76.63,75.5,75.5,15400.0],["2011-05-23",75.13,78.88,75.03,77.45,55800.0],["2011-05-24",78.2,78.2,75.47,76.32,48500.0],["2011-05-25",75.94,77.0,75.27,76.65,24600.0],["2011-05-26",76.04,77.57,75.76,76.86,11500.0],["2011-05-27",76.98,78.77,76.78,78.16,35600.0],["2011-05-31",78.59,80.16,77.47,80.0,45700.0],["2011-06-01",79.92,79.92,75.91,75.98,145000.0],["2011-06-02",76.17,77.29,75.62,76.18,43500.0],["2011-06-03",75.3,76.64,75.25,75.56,21000.0],["2011-06-06",75.36,76.96,75.01,76.52,32900.0],["2011-06-07",77.4,77.57,76.6,76.81,28200.0],["2011-06-08",76.65,77.47,76.23,76.31,17900.0],["2011-06-09",76.48,77.51,76.48,77.29,10000.0],["2011-06-10",77.09,77.37,75.74,75.81,56600.0],["2011-06-13",76.29,77.76,75.71,75.75,26000.0],["2011-06-14",76.17,78.21,75.82,78.02,42900.0],["2011-06-15",77.55,78.98,77.5,78.02,33300.0],["2011-06-16",77.91,78.98,77.68,78.69,27900.0],["2011-06-17",79.04,79.3,76.62,76.71,46700.0],["2011-06-20",76.8,79.67,76.66,79.35,58300.0],["2011-06-21",79.5,80.64,78.85,80.51,34800.0],["2011-06-22",80.21,80.69,79.82,80.21,21300.0],["2011-06-23",79.48,80.3,78.72,80.07,19700.0],["2011-06-24",80.3,80.3,77.07,77.98,221400.0],["2011-06-27",78.25,79.77,77.34,79.53,38800.0],["2011-06-28",80.0,80.71,79.6,80.71,33200.0],["2011-06-29",80.71,81.0,78.26,80.96,27300.0],["2011-06-30",81.0,84.5,80.88,84.47,63000.0],["2011-07-01",84.66,86.87,83.97,86.06,23400.0],["2011-07-05",85.98,85.98,84.31,85.25,57900.0],["2011-07-06",85.45,85.46,84.47,85.23,45900.0],["2011-07-07",85.49,86.06,84.56,85.28,36800.0],["2011-07-08",84.48,85.25,84.31,84.93,38800.0],["2011-07-11",84.36,84.77,82.49,83.01,47800.0],["2011-07-12",83.14,84.31,82.17,82.63,15900.0],["2011-07-13",82.71,83.99,82.68,83.53,15500.0],["2011-07-14",83.81,84.13,82.52,82.88,16900.0],["2011-07-15",82.92,83.94,82.16,82.97,15300.0],["2011-07-18",82.77,82.77,81.57,81.73,9500.0],["2011-07-19",82.29,82.29,81.72,82.0,15200.0],["2011-07-20",82.34,83.02,82.34,82.6,16400.0],["2011-07-21",83.24,84.62,81.63,84.04,25300.0],["2011-07-22",84.2,84.5,82.91,82.91,28200.0],["2011-07-25",82.28,84.14,82.25,82.51,22100.0],["2011-07-26",82.98,83.11,80.12,80.82,25600.0],["2011-07-27",80.76,80.76,77.52,78.12,18500.0],["2011-07-28",78.49,80.35,78.49,79.62,12900.0],["2011-07-29",79.13,80.04,78.38,79.31,37300.0],["2011-08-01",80.32,80.92,78.27,80.52,23600.0],["2011-08-02",80.5,82.08,78.27,78.76,84400.0],["2011-08-03",77.36,77.37,71.5,75.67,72300.0],["2011-08-04",75.0,76.15,74.25,75.0,52200.0],["2011-08-05",75.21,75.72,72.66,74.0,50300.0],["2011-08-08",72.66,74.95,70.75,71.51,95000.0],["2011-08-09",73.09,73.77,69.44,73.58,69000.0],["2011-08-10",72.71,73.33,68.0,68.68,49300.0],["2011-08-11",69.17,72.0,69.17,71.51,52100.0],["2011-08-12",72.13,72.86,71.07,71.77,27400.0],["2011-08-15",72.0,72.97,71.15,72.35,20400.0],["2011-08-16",71.85,72.04,70.29,71.34,43800.0],["2011-08-17",71.34,72.96,71.34,72.52,32200.0],["2011-08-18",71.03,71.03,65.69,67.61,59500.0],["2011-08-19",66.72,68.99,65.69,66.69,66100.0],["2011-08-22",68.02,68.02,64.15,65.52,43000.0],["2011-08-23",65.87,66.48,64.72,66.05,56700.0],["2011-08-24",65.85,67.58,65.01,67.31,53900.0],["2011-08-25",67.85,68.15,65.06,65.19,49600.0],["2011-08-26",65.16,66.02,65.01,65.87,40100.0],["2011-08-29",66.8,68.39,66.47,67.97,31000.0],["2011-08-30",67.87,68.58,66.87,68.25,26400.0],["2011-08-31",68.36,69.49,67.52,69.14,58600.0],["2011-09-01",69.3,70.73,67.37,68.48,37900.0],["2011-09-02",67.15,67.35,64.73,65.22,64500.0],["2011-09-06",63.73,65.79,63.73,65.56,56100.0],["2011-09-07",66.44,67.48,65.93,66.58,27900.0],["2011-09-08",66.0,67.17,64.81,65.16,17500.0],["2011-09-09",65.16,65.18,63.92,64.56,29800.0],["2011-09-12",64.0,65.68,64.0,65.07,29400.0],["2011-09-13",65.33,66.02,64.28,65.53,20800.0],["2011-09-14",66.12,67.56,64.74,66.94,19700.0],["2011-09-15",67.74,67.74,65.1,65.51,33800.0],["2011-09-16",66.02,66.02,64.52,64.7,61300.0],["2011-09-19",63.67,64.47,62.3,63.41,59100.0],["2011-09-20",63.75,64.57,61.52,61.63,37100.0],["2011-09-21",61.88,62.19,60.0,60.03,60000.0],["2011-09-22",59.34,59.91,56.55,57.63,61600.0],["2011-09-23",57.68,63.63,57.68,63.49,101700.0],["2011-09-26",63.49,64.55,61.72,64.39,56000.0],["2011-09-27",64.98,66.32,64.04,64.77,29900.0],["2011-09-28",65.14,66.58,62.44,62.47,34900.0],["2011-09-29",63.59,64.74,62.76,64.43,26100.0],["2011-09-30",63.75,65.38,63.26,64.36,51000.0],["2011-10-03",63.69,65.1,60.75,60.75,51400.0],["2011-10-04",60.6,65.7,60.09,65.1,59200.0],["2011-10-05",64.59,67.16,63.11,66.53,28600.0],["2011-10-06",66.68,67.69,65.72,67.6,15700.0],["2011-10-07",67.87,67.88,65.3,66.75,32400.0],["2011-10-10",68.3,68.64,66.89,68.58,20900.0],["2011-10-11",68.46,70.24,67.52,69.3,38000.0],["2011-10-12",70.13,70.13,66.98,67.4,44200.0],["2011-10-13",68.8,68.8,64.45,65.56,30600.0],["2011-10-14",66.02,66.27,64.27,65.0,27600.0],["2011-10-17",64.8,65.31,62.28,62.47,41000.0],["2011-10-18",62.97,64.79,62.96,64.39,37800.0],["2011-10-19",63.98,64.72,62.24,62.24,28900.0],["2011-10-20",62.36,63.43,61.43,62.74,21300.0],["2011-10-21",63.83,65.05,63.02,64.62,23000.0],["2011-10-24",64.95,68.13,64.95,67.59,18200.0],["2011-10-25",66.89,67.2,64.74,64.99,16600.0],["2011-10-26",66.06,67.17,64.77,66.92,28100.0],["2011-10-27",68.89,73.52,67.46,72.96,56900.0],["2011-10-28",72.39,72.69,71.58,72.09,23700.0],["2011-10-31",71.56,71.56,68.91,68.92,20100.0],["2011-11-01",66.57,68.84,65.91,67.78,43400.0],["2011-11-02",69.8,73.48,68.29,72.76,40100.0],["2011-11-03",73.75,77.5,71.79,76.93,23600.0],["2011-11-04",76.49,76.53,75.12,75.84,27500.0],["2011-11-07",75.93,76.73,74.46,76.62,16800.0],["2011-11-08",77.06,79.17,76.82,78.82,25200.0],["2011-11-09",77.2,78.24,75.55,76.01,28500.0],["2011-11-10",77.26,78.0,77.0,77.67,18300.0],["2011-11-11",78.22,79.23,77.29,79.16,19100.0],["2011-11-14",78.75,81.64,78.45,80.75,45700.0],["2011-11-15",80.73,82.87,78.05,82.56,39300.0],["2011-11-16",81.56,81.56,78.77,79.27,14000.0],["2011-11-17",79.23,80.15,76.78,77.28,21600.0],["2011-11-18",77.29,79.72,77.01,79.16,15300.0],["2011-11-21",77.64,78.82,76.81,76.81,29100.0],["2011-11-22",76.3,77.91,76.02,76.05,8600.0],["2011-11-23",75.79,75.79,73.77,73.99,21000.0],["2011-11-25",73.59,74.42,73.46,73.79,10000.0],["2011-11-28",75.86,77.66,69.52,75.95,22600.0],["2011-11-29",76.01,76.92,74.56,76.65,19100.0],["2011-11-30",78.99,82.01,76.16,82.01,86400.0],["2011-12-01",81.4,82.94,79.53,82.16,27900.0],["2011-12-02",83.09,86.54,82.87,84.56,32300.0],["2011-12-05",86.23,86.96,85.23,86.12,40700.0],["2011-12-06",86.67,87.41,85.36,87.0,29900.0],["2011-12-07",86.37,87.83,85.14,87.75,20100.0],["2011-12-08",86.78,87.85,85.14,85.57,27100.0],["2011-12-09",85.88,92.78,84.74,91.18,38400.0],["2011-12-12",89.56,92.89,88.72,92.14,48500.0],["2011-12-13",93.1,93.1,89.93,91.03,40400.0],["2011-12-14",90.58,90.58,84.55,84.56,27100.0],["2011-12-15",85.98,86.38,84.45,85.13,17200.0],["2011-12-16",85.96,86.5,84.05,85.85,63400.0],["2011-12-19",86.1,86.43,83.04,83.31,23200.0],["2011-12-20",84.89,85.56,83.0,85.07,29000.0],["2011-12-21",84.96,84.96,83.46,83.9,16500.0],["2011-12-22",84.44,85.1,83.91,84.1,18900.0],["2011-12-23",84.62,85.99,83.36,83.36,16700.0],["2011-12-27",83.62,84.94,83.52,84.02,24300.0],["2011-12-28",84.87,84.87,81.35,82.02,29400.0],["2011-12-29",81.97,83.01,81.22,82.44,12800.0],["2011-12-30",82.17,83.03,82.04,82.28,11500.0],["2012-01-03",84.11,84.11,81.13,81.46,34600.0],["2012-01-04",80.91,80.91,78.23,78.47,24200.0],["2012-01-05",78.47,79.25,76.95,78.94,21100.0],["2012-01-06",79.0,79.48,77.54,78.5,24100.0],["2012-01-09",78.97,79.62,77.99,78.91,27200.0],["2012-01-10",80.08,81.62,80.08,81.02,26500.0],["2012-01-11",80.62,81.82,79.35,80.21,9700.0],["2012-01-12",79.91,81.29,78.51,80.77,28900.0],["2012-01-13",79.71,81.08,79.71,80.4,16700.0],["2012-01-17",80.82,80.83,80.0,80.31,42400.0],["2012-01-18",80.53,81.77,80.05,81.6,22300.0],["2012-01-19",81.67,83.7,81.67,82.5,53700.0],["2012-01-20",82.24,83.68,82.24,83.19,14100.0],["2012-01-23",82.97,82.97,81.38,82.11,21600.0],["2012-01-24",81.06,81.74,80.56,81.62,21400.0],["2012-01-25",81.9,82.5,81.12,81.79,21900.0],["2012-01-26",81.85,82.58,81.43,81.82,20300.0],["2012-01-27",81.89,83.28,81.63,83.12,17500.0],["2012-01-30",82.98,83.3,81.46,82.94,25400.0],["2012-01-31",83.6,85.05,81.67,84.42,23900.0],["2012-02-01",84.47,87.91,83.95,87.31,31000.0],["2012-02-02",86.13,86.65,83.2,85.28,25200.0],["2012-02-03",89.94,95.8,86.04,92.58,45600.0],["2012-02-06",92.49,92.49,89.34,91.42,28800.0],["2012-02-07",91.86,93.49,90.6,93.05,31700.0],["2012-02-08",92.97,94.32,91.89,94.26,14200.0],["2012-02-09",94.38,94.8,92.93,94.37,16300.0],["2012-02-10",93.26,94.07,92.49,92.67,29200.0],["2012-02-13",93.9,95.0,92.73,94.89,15200.0],["2012-02-14",94.55,95.5,93.25,94.49,15600.0],["2012-02-15",94.91,95.32,92.76,92.99,15200.0],["2012-02-16",92.75,96.55,92.75,96.4,16800.0],["2012-02-17",96.43,96.99,94.9,95.3,16300.0],["2012-02-21",94.99,95.94,94.14,95.8,21700.0],["2012-02-22",95.14,98.65,94.2,97.45,28600.0],["2012-02-23",97.85,100.75,96.21,98.62,65900.0],["2012-02-24",98.98,99.98,98.62,98.69,15100.0],["2012-02-27",98.53,99.11,96.01,98.65,22600.0],["2012-02-28",98.02,99.16,96.05,97.17,40800.0],["2012-02-29",96.58,97.74,96.16,96.26,27200.0],["2012-03-01",96.96,97.06,95.34,95.37,21500.0],["2012-03-02",95.47,95.74,91.09,91.81,36100.0],["2012-03-05",91.26,95.47,90.02,95.09,32600.0],["2012-03-06",94.0,94.84,92.04,92.41,24800.0],["2012-03-07",93.44,93.91,92.25,93.57,14100.0],["2012-03-08",94.3,95.8,92.53,95.45,23800.0],["2012-03-09",95.76,99.12,94.99,98.16,48900.0],["2012-03-12",98.25,99.09,96.85,97.95,29300.0],["2012-03-13",98.95,100.0,97.51,99.87,84500.0],["2012-03-14",99.34,99.87,97.52,97.72,17900.0],["2012-03-15",97.99,99.71,96.29,99.71,19900.0],["2012-03-16",99.96,100.95,98.75,99.5,27800.0],["2012-03-19",99.83,102.84,99.2,101.5,31500.0],["2012-03-20",101.31,103.42,99.57,101.52,35700.0],["2012-03-21",102.36,102.94,100.98,102.73,40200.0],["2012-03-22",101.97,104.49,101.53,102.22,67700.0],["2012-03-23",102.74,104.9,101.22,104.68,24800.0],["2012-03-26",105.25,107.09,102.97,106.5,66100.0],["2012-03-27",106.21,106.7,102.28,102.51,64800.0],["2012-03-28",102.47,103.06,100.79,101.78,43600.0],["2012-03-29",100.46,101.66,100.1,100.63,31900.0],["2012-03-30",101.9,101.97,99.57,101.01,35200.0],["2012-04-02",100.4,101.81,99.92,100.54,35400.0],["2012-04-03",100.12,100.78,98.53,98.78,16300.0],["2012-04-04",98.0,98.66,97.1,97.76,34000.0],["2012-04-05",97.18,99.7,97.06,99.07,11600.0],["2012-04-09",97.05,98.75,95.0,95.64,28700.0],["2012-04-10",95.64,96.34,91.91,93.91,62100.0],["2012-04-11",94.75,95.91,93.56,95.47,23300.0],["2012-04-12",95.3,96.15,93.9,94.22,25600.0],["2012-04-13",94.01,94.04,91.73,92.01,18700.0],["2012-04-16",92.54,96.87,92.54,95.11,22400.0],["2012-04-17",95.43,96.22,93.5,94.29,40500.0],["2012-04-18",94.31,94.86,93.14,93.72,10800.0],["2012-04-19",92.54,94.32,91.92,91.99,14400.0],["2012-04-20",93.71,94.13,92.25,93.98,24400.0],["2012-04-23",92.42,93.02,90.95,92.23,21000.0],["2012-04-24",92.07,94.27,91.98,93.83,12900.0],["2012-04-25",94.94,95.39,93.89,94.71,9900.0],["2012-04-26",95.19,96.16,94.08,95.62,14400.0],["2012-04-27",95.6,95.95,94.4,95.95,8800.0],["2012-04-30",95.33,95.88,93.86,94.03,10000.0],["2012-05-01",94.21,95.95,93.55,94.75,12000.0],["2012-05-02",93.66,93.66,90.91,93.52,14100.0],["2012-05-03",92.76,92.76,86.4,87.86,29000.0],["2012-05-04",88.54,89.08,84.22,84.77,105200.0],["2012-05-07",85.07,87.2,84.41,86.79,57000.0],["2012-05-08",85.79,88.59,85.79,88.36,34600.0],["2012-05-09",87.89,88.28,87.7,87.7,15000.0],["2012-05-10",88.49,88.49,84.96,85.61,29000.0],["2012-05-11",84.73,89.93,84.73,87.99,32000.0],["2012-05-14",86.83,87.53,84.76,84.86,21500.0],["2012-05-15",84.03,88.44,84.03,86.14,41000.0],["2012-05-16",87.09,88.15,86.73,86.76,14400.0],["2012-05-17",85.93,87.48,84.68,84.68,19800.0],["2012-05-18",84.81,87.06,84.81,86.09,32400.0],["2012-05-21",86.13,87.67,86.13,86.72,27200.0],["2012-05-22",86.91,87.4,86.05,86.3,15000.0],["2012-05-23",86.02,88.15,85.41,88.05,17000.0],["2012-05-24",88.36,90.21,87.18,89.06,25600.0],["2012-05-25",89.2,89.23,87.6,87.78,9200.0],["2012-05-29",88.15,88.18,86.0,86.34,23800.0],["2012-05-30",85.55,88.0,84.28,84.45,33800.0],["2012-05-31",84.76,86.19,83.19,84.74,31800.0],["2012-06-01",83.18,84.47,80.54,81.05,41300.0],["2012-06-04",81.21,81.79,80.0,80.12,33800.0],["2012-06-05",80.12,82.0,80.01,81.92,38900.0],["2012-06-06",83.0,85.47,82.5,84.62,34000.0],["2012-06-07",85.6,85.87,83.84,85.02,117700.0],["2012-06-08",84.21,85.11,84.03,84.85,114600.0],["2012-06-11",85.25,85.3,83.43,83.69,92000.0],["2012-06-12",84.44,86.0,83.88,85.82,41800.0],["2012-06-13",85.44,87.37,84.89,85.7,51300.0],["2012-06-14",86.0,86.68,85.18,86.04,51800.0],["2012-06-15",85.68,86.47,85.01,86.16,52900.0],["2012-06-18",85.5,86.28,84.44,84.7,32500.0],["2012-06-19",85.44,86.5,85.03,86.0,27200.0],["2012-06-20",86.18,86.18,84.39,84.89,6100.0],["2012-06-21",84.97,84.97,82.65,83.61,21800.0],["2012-06-22",83.79,84.9,83.61,84.02,173400.0],["2012-06-25",83.11,84.37,83.11,83.44,16800.0],["2012-06-26",83.54,84.28,83.2,83.32,18600.0],["2012-06-27",83.2,83.71,82.13,82.91,31600.0],["2012-06-28",82.3,83.46,81.68,82.99,22200.0],["2012-06-29",84.68,84.87,83.06,84.43,25600.0],["2012-07-02",83.82,92.69,83.82,92.69,61000.0],["2012-07-03",92.23,95.96,91.97,93.41,24800.0],["2012-07-05",92.73,95.3,92.41,94.0,13900.0],["2012-07-06",92.53,93.12,90.15,91.95,16400.0],["2012-07-09",91.61,93.76,91.61,93.1,11500.0],["2012-07-10",93.4,93.67,91.17,92.33,41600.0],["2012-07-11",92.22,92.5,90.82,92.05,32900.0],["2012-07-12",91.12,92.98,90.67,92.16,30700.0],["2012-07-13",92.29,95.0,90.22,94.99,80700.0],["2012-07-16",94.99,95.0,94.01,94.2,11800.0],["2012-07-17",94.9,97.96,94.62,97.48,42400.0],["2012-07-18",97.07,99.27,97.07,98.46,22200.0],["2012-07-19",98.43,98.56,97.62,98.27,21600.0],["2012-07-20",97.44,98.46,97.28,97.37,16200.0],["2012-07-23",96.05,96.09,94.28,94.96,12300.0],["2012-07-24",95.43,96.16,93.84,94.69,21600.0],["2012-07-25",95.46,96.6,94.1,94.39,15000.0],["2012-07-26",95.57,97.44,94.0,94.56,14800.0],["2012-07-27",95.0,97.31,94.56,96.86,34500.0],["2012-07-30",96.52,98.24,96.01,97.15,24900.0],["2012-07-31",97.22,97.72,95.33,95.86,12300.0],["2012-08-01",96.04,99.43,95.98,96.93,32500.0],["2012-08-02",95.33,98.6,94.38,97.6,28400.0],["2012-08-03",100.03,101.65,97.97,100.98,33600.0],["2012-08-06",100.27,104.34,99.61,101.4,47400.0],["2012-08-07",101.49,101.84,100.3,101.25,32000.0],["2012-08-08",100.02,104.97,100.02,102.24,52100.0],["2012-08-09",102.5,102.78,100.02,100.69,22200.0],["2012-08-10",100.89,102.59,98.14,102.33,13900.0],["2012-08-13",101.86,102.48,97.98,100.7,11800.0],["2012-08-14",101.05,102.33,99.02,99.72,5900.0],["2012-08-15",99.68,100.96,98.99,99.56,5900.0],["2012-08-16",100.34,101.74,98.21,100.78,22300.0],["2012-08-17",100.33,101.21,99.75,100.29,10600.0],["2012-08-20",100.32,100.63,98.3,99.48,10200.0],["2012-08-21",98.6,99.5,96.84,97.35,12800.0],["2012-08-22",97.07,97.7,95.96,97.24,11100.0],["2012-08-23",97.27,97.27,94.78,96.29,11200.0],["2012-08-24",95.66,96.85,95.21,96.7,8200.0],["2012-08-27",97.41,97.69,96.4,97.57,8500.0],["2012-08-28",97.17,98.59,96.59,98.06,11100.0],["2012-08-29",97.06,99.34,96.85,99.0,13000.0],["2012-08-30",98.12,99.0,97.53,98.05,8800.0],["2012-08-31",98.75,99.58,97.65,98.46,16100.0],["2012-09-04",98.45,102.67,98.25,101.33,41000.0],["2012-09-05",101.01,101.75,98.97,99.48,30900.0],["2012-09-06",92.5,92.5,89.94,91.09,208200.0],["2012-09-07",91.25,92.17,88.95,90.0,86400.0],["2012-09-10",90.0,91.89,90.0,91.1,34800.0],["2012-09-11",90.65,91.48,90.07,90.61,21400.0],["2012-09-12",91.17,91.37,90.06,90.56,13100.0],["2012-09-13",91.13,91.39,90.12,90.61,37600.0],["2012-09-14",91.12,91.12,89.05,90.45,42400.0],["2012-09-17",90.44,90.78,90.08,90.26,45200.0],["2012-09-18",90.67,90.67,89.79,90.05,32600.0],["2012-09-19",90.1,90.1,88.02,89.47,64700.0],["2012-09-20",88.77,89.42,88.69,89.29,20200.0],["2012-09-21",89.98,89.99,89.1,89.99,103800.0],["2012-09-24",89.9,89.97,88.95,89.08,27100.0],["2012-09-25",89.43,90.22,87.42,87.57,41100.0],["2012-09-26",88.11,88.11,86.38,86.72,24600.0],["2012-09-27",87.48,87.96,86.35,87.0,22000.0],["2012-09-28",86.42,87.25,84.9,85.51,13700.0],["2012-10-01",85.38,87.13,85.38,85.93,24800.0],["2012-10-02",86.73,86.73,82.4,85.33,23100.0],["2012-10-03",85.35,86.67,84.45,85.58,25800.0],["2012-10-04",85.94,86.33,85.5,86.32,18700.0],["2012-10-05",86.41,87.02,85.07,85.51,38700.0],["2012-10-08",85.61,85.95,84.6,85.24,11700.0],["2012-10-09",85.5,85.79,84.01,84.77,15300.0],["2012-10-10",84.65,85.02,84.0,84.2,37900.0],["2012-10-11",84.84,84.84,83.1,84.1,33800.0],["2012-10-12",84.4,87.39,84.4,86.69,24000.0],["2012-10-15",87.15,87.94,86.61,87.78,54000.0],["2012-10-16",88.0,88.0,86.61,87.12,30200.0],["2012-10-17",87.32,87.77,86.34,87.05,25500.0],["2012-10-18",87.56,87.72,85.62,85.62,21600.0],["2012-10-19",85.05,86.39,83.54,84.42,19900.0],["2012-10-22",84.45,85.12,83.82,84.5,14900.0],["2012-10-23",84.19,84.35,83.11,83.95,15900.0],["2012-10-24",84.58,84.58,81.69,82.47,36300.0],["2012-10-25",83.12,83.48,82.1,83.03,15500.0],["2012-10-26",82.68,83.32,81.81,82.69,31900.0],["2012-10-31",82.5,82.88,80.4,81.65,38500.0],["2012-11-01",82.12,83.78,81.22,83.28,56300.0],["2012-11-02",83.79,83.79,80.47,81.58,56000.0],["2012-11-05",81.58,82.8,80.62,82.3,30600.0],["2012-11-06",82.75,86.35,82.35,86.3,45500.0],["2012-11-07",85.95,86.5,82.02,82.72,40400.0],["2012-11-08",82.37,85.84,82.37,85.05,29200.0],["2012-11-09",84.94,86.1,84.53,85.04,24800.0],["2012-11-12",85.11,86.52,85.11,85.11,31500.0],["2012-11-13",84.98,86.61,84.89,85.48,28500.0],["2012-11-14",85.44,86.19,83.97,84.14,51900.0],["2012-11-15",84.4,85.7,83.01,84.4,32900.0],["2012-11-16",84.05,86.3,83.3,86.0,38400.0],["2012-11-19",86.21,86.54,84.52,85.52,29100.0],["2012-11-20",85.12,86.43,84.98,85.45,28400.0],["2012-11-21",85.92,86.9,84.99,85.8,175500.0],["2012-11-23",86.12,89.29,86.12,89.08,14300.0],["2012-11-26",88.64,91.15,88.4,89.81,25300.0],["2012-11-27",90.01,90.63,89.38,89.45,21600.0],["2012-11-28",89.38,91.59,88.98,91.09,23200.0],["2012-11-29",91.95,93.2,91.21,92.96,41100.0],["2012-11-30",93.34,93.34,91.15,92.26,49300.0],["2012-12-03",91.37,91.89,88.62,89.78,22600.0],["2012-12-04",90.15,91.87,88.66,91.54,24100.0],["2012-12-05",91.93,92.35,90.65,91.76,18600.0],["2012-12-06",90.91,92.09,90.38,91.01,13000.0],["2012-12-07",91.42,91.47,90.89,91.25,15300.0],["2012-12-10",90.55,92.93,90.01,92.36,30500.0],["2012-12-11",91.56,93.03,91.56,92.8,32200.0],["2012-12-12",93.0,93.99,92.32,93.11,41900.0],["2012-12-13",92.53,94.0,92.1,93.25,42600.0],["2012-12-14",93.33,95.09,93.14,94.67,28400.0],["2012-12-17",94.75,96.0,94.63,95.31,24800.0],["2012-12-18",95.43,95.43,93.51,94.58,64400.0],["2012-12-19",94.74,97.0,94.57,96.63,29300.0],["2012-12-20",96.98,97.6,95.78,97.57,21900.0],["2012-12-21",97.19,98.78,95.21,98.59,76000.0],["2012-12-24",98.37,99.5,98.0,99.23,13300.0],["2012-12-26",99.72,99.72,97.72,99.01,76200.0],["2012-12-27",98.79,99.22,98.05,98.58,34600.0],["2012-12-28",98.45,100.38,98.44,99.64,27600.0],["2012-12-31",99.63,102.58,98.27,101.68,68700.0],["2013-01-02",102.55,104.22,102.55,103.35,37400.0],["2013-01-03",103.17,103.4,102.04,103.0,31600.0],["2013-01-04",103.57,104.64,102.91,104.24,24000.0],["2013-01-07",103.32,105.69,102.57,105.07,15000.0],["2013-01-08",104.68,105.87,104.52,105.09,31400.0],["2013-01-09",105.24,106.58,104.8,106.26,24100.0],["2013-01-10",106.24,106.24,104.94,105.51,15900.0],["2013-01-11",105.54,105.75,102.87,104.5,14800.0],["2013-01-14",103.93,103.93,101.5,102.4,18600.0],["2013-01-15",101.74,103.5,98.81,102.93,23700.0],["2013-01-16",102.43,102.93,101.0,102.19,12700.0],["2013-01-17",102.17,102.5,100.33,101.41,23400.0],["2013-01-18",101.1,101.51,98.63,98.92,33300.0],["2013-01-22",98.62,99.39,95.54,99.25,28600.0],["2013-01-23",99.49,99.7,97.85,99.53,30400.0],["2013-01-24",99.53,100.0,98.21,98.65,26300.0],["2013-01-25",98.77,98.77,97.14,97.41,21300.0],["2013-01-28",97.66,97.96,96.38,96.96,54000.0],["2013-01-29",97.06,97.87,96.35,97.29,33100.0],["2013-01-30",97.19,97.75,96.26,97.2,31300.0],["2013-01-31",97.72,100.0,97.69,99.57,47600.0],["2013-02-01",99.88,100.56,99.18,100.56,45300.0],["2013-02-04",100.39,107.35,100.0,105.78,67100.0],["2013-02-05",105.88,107.58,105.84,106.98,71400.0],["2013-02-06",106.83,107.73,105.5,107.02,57200.0],["2013-02-07",107.28,107.51,105.7,106.49,35400.0],["2013-02-08",106.95,108.0,106.95,107.43,39600.0],["2013-02-11",107.72,107.96,107.3,107.59,133400.0],["2013-02-12",107.88,110.85,107.73,110.53,26300.0],["2013-02-13",110.26,111.26,105.99,110.78,19000.0],["2013-02-14",110.8,112.81,110.3,112.24,13700.0],["2013-02-15",112.77,114.56,111.16,113.56,28500.0],["2013-02-19",113.34,116.33,113.28,116.01,50800.0],["2013-02-20",115.7,117.33,115.21,116.35,49400.0],["2013-02-21",116.06,116.06,106.87,107.27,120500.0],["2013-02-22",108.19,108.19,104.15,106.64,55300.0],["2013-02-25",107.0,110.55,105.1,105.76,212800.0],["2013-02-26",105.7,106.23,104.51,105.69,29400.0],["2013-02-27",105.94,109.37,105.94,107.41,17300.0],["2013-02-28",107.66,111.01,107.55,110.53,94400.0],["2013-03-01",109.51,113.94,109.51,113.06,34800.0],["2013-03-04",112.54,117.02,111.99,116.66,57700.0],["2013-03-05",117.85,121.86,117.75,119.99,80500.0],["2013-03-06",119.32,121.03,119.32,119.64,49100.0],["2013-03-07",119.14,123.79,119.08,122.81,33700.0],["2013-03-08",123.63,125.93,122.77,125.57,56100.0],["2013-03-11",125.0,126.08,124.59,125.0,27900.0],["2013-03-12",125.24,125.24,124.19,124.26,27400.0],["2013-03-13",124.56,125.88,123.88,125.56,34200.0],["2013-03-14",126.06,126.15,123.98,126.05,19700.0],["2013-03-15",126.3,127.48,123.73,126.24,48900.0],["2013-03-18",125.69,128.9,125.69,126.98,34800.0],["2013-03-19",128.52,128.63,125.45,125.66,13400.0],["2013-03-20",125.84,128.7,125.27,127.38,11900.0],["2013-03-21",127.29,127.57,125.64,126.92,12000.0],["2013-03-22",127.69,127.69,126.31,126.88,23000.0],["2013-03-25",127.24,127.24,123.0,123.39,34900.0],["2013-03-26",124.09,124.6,122.21,122.92,30600.0],["2013-03-27",122.12,122.92,120.6,122.75,9200.0],["2013-03-28",122.64,123.0,121.79,122.14,19200.0],["2013-04-01",121.69,121.85,119.82,120.71,12600.0],["2013-04-02",120.83,121.49,119.76,120.0,30400.0],["2013-04-03",119.77,119.94,116.74,117.02,11900.0],["2013-04-04",116.75,119.36,116.75,119.3,9900.0],["2013-04-05",117.29,118.55,116.84,117.25,14900.0],["2013-04-08",118.0,118.0,114.25,115.5,48400.0],["2013-04-09",115.26,117.71,111.39,111.5,83800.0],["2013-04-10",111.74,113.02,109.0,112.0,70300.0],["2013-04-11",110.82,110.82,107.88,108.72,69900.0],["2013-04-12",105.0,105.0,102.43,102.52,974500.0],["2013-04-15",101.88,103.59,100.35,101.0,166400.0],["2013-04-16",101.05,102.6,100.12,102.29,95200.0],["2013-04-17",101.77,102.2,100.29,101.67,79600.0],["2013-04-18",101.93,101.93,97.1,97.9,105100.0],["2013-04-19",97.43,99.39,95.71,96.75,159700.0],["2013-04-22",96.87,99.64,96.53,99.08,82200.0],["2013-04-23",100.67,100.67,98.19,98.97,71000.0],["2013-04-24",98.0,100.0,98.0,99.99,63900.0],["2013-04-25",99.85,101.95,99.07,101.32,65000.0],["2013-04-26",101.49,101.49,99.35,100.13,87000.0],["2013-04-29",100.63,101.27,100.11,100.12,58300.0],["2013-04-30",99.88,101.17,99.88,100.33,56600.0],["2013-05-01",101.1,101.1,97.58,97.9,90700.0],["2013-05-02",98.71,99.07,97.83,98.89,79100.0],["2013-05-03",99.53,100.71,98.86,99.18,131100.0],["2013-05-06",99.38,102.4,99.38,102.26,89100.0],["2013-05-07",102.3,104.0,101.95,103.67,100600.0],["2013-05-08",103.67,104.35,102.45,103.99,67700.0],["2013-05-09",104.39,105.1,103.78,104.61,55600.0],["2013-05-10",105.0,105.78,104.6,105.73,52000.0],["2013-05-13",105.35,105.89,104.44,104.57,25800.0],["2013-05-14",104.45,106.19,104.45,106.04,61700.0],["2013-05-15",105.57,108.15,105.49,107.87,81000.0],["2013-05-16",107.93,107.99,105.22,106.15,114400.0],["2013-05-17",106.28,108.83,105.92,108.75,49000.0],["2013-05-20",108.97,109.06,108.45,108.69,37000.0],["2013-05-21",108.37,109.2,108.06,108.16,30000.0],["2013-05-22",108.16,108.59,104.75,105.38,51800.0],["2013-05-23",104.6,108.31,103.17,108.21,69700.0],["2013-05-24",108.85,114.26,108.78,111.01,117800.0],["2013-05-28",112.81,114.92,112.81,113.96,62800.0],["2013-05-29",113.77,114.39,111.4,111.99,78500.0],["2013-05-30",112.08,114.95,112.08,114.12,46000.0],["2013-05-31",113.83,114.99,111.78,113.86,63200.0],["2013-06-03",113.7,115.13,113.28,115.06,73700.0],["2013-06-04",114.53,115.92,114.12,115.1,73700.0],["2013-06-05",114.52,114.52,109.78,111.74,46000.0],["2013-06-06",111.95,113.73,109.76,113.72,26100.0],["2013-06-07",114.55,114.55,110.88,113.14,54500.0],["2013-06-10",112.9,113.74,112.18,112.65,63100.0],["2013-06-11",111.67,113.17,110.08,111.47,41000.0],["2013-06-12",111.41,112.05,109.66,110.33,23700.0],["2013-06-13",110.02,114.07,109.72,113.53,32500.0],["2013-06-14",113.68,113.93,111.17,111.36,28100.0],["2013-06-17",111.95,112.0,109.01,109.5,54500.0],["2013-06-18",109.18,111.2,108.89,109.96,55100.0],["2013-06-19",110.0,111.49,108.97,110.14,89300.0],["2013-06-20",109.59,109.7,107.7,108.95,59200.0],["2013-06-21",109.18,109.18,100.75,105.97,195500.0],["2013-06-24",105.35,109.7,105.35,107.42,97800.0],["2013-06-25",105.95,106.88,104.54,106.48,56500.0],["2013-06-26",107.27,107.68,105.61,106.76,21500.0],["2013-06-27",107.41,109.63,106.88,108.55,37800.0],["2013-06-28",108.13,108.18,104.63,105.05,92500.0],["2013-07-01",106.09,106.67,105.26,105.63,28500.0],["2013-07-02",105.28,106.46,101.26,104.05,73400.0],["2013-07-03",103.47,106.24,102.46,104.92,13500.0],["2013-07-05",106.69,108.56,104.85,108.5,34200.0],["2013-07-08",108.34,109.72,107.69,108.32,25700.0],["2013-07-09",108.95,109.97,106.84,109.12,23200.0],["2013-07-10",108.85,111.1,108.35,110.28,26200.0],["2013-07-11",110.88,112.59,108.63,109.11,27900.0],["2013-07-12",109.07,111.68,108.96,110.19,21200.0],["2013-07-15",111.12,111.15,108.95,109.72,24700.0],["2013-07-16",109.5,111.04,108.79,110.71,37100.0],["2013-07-17",110.56,111.8,108.81,110.66,54600.0],["2013-07-18",111.04,112.2,110.0,110.97,39200.0],["2013-07-19",110.48,111.74,110.25,111.13,62300.0],["2013-07-22",110.73,112.22,110.53,111.84,50300.0],["2013-07-23",112.35,113.88,112.28,113.17,28200.0],["2013-07-24",113.73,114.48,112.35,112.97,36700.0],["2013-07-25",113.17,115.5,111.71,115.3,61500.0],["2013-07-26",114.14,115.65,111.78,113.0,48900.0],["2013-07-29",112.8,113.31,111.42,112.05,32100.0],["2013-07-30",112.59,113.65,110.77,111.77,13500.0],["2013-07-31",112.51,113.02,111.47,112.49,34800.0],["2013-08-01",112.72,114.03,112.25,113.86,53900.0],["2013-08-02",113.12,114.59,112.5,114.59,44500.0],["2013-08-05",114.62,115.0,113.5,114.46,28400.0],["2013-08-06",114.56,114.56,113.44,113.67,23900.0],["2013-08-07",113.86,114.42,112.91,112.92,30300.0],["2013-08-08",114.0,114.63,112.02,114.52,15800.0],["2013-08-09",114.64,114.83,113.14,113.16,26400.0],["2013-08-12",112.92,113.83,112.02,113.55,25200.0],["2013-08-13",113.5,113.92,113.23,113.92,20500.0],["2013-08-14",113.79,114.37,113.5,114.21,30900.0],["2013-08-15",113.82,113.84,111.76,111.84,38400.0],["2013-08-16",111.15,113.18,110.8,112.48,31300.0],["2013-08-19",112.59,112.6,110.72,111.06,18000.0],["2013-08-20",111.3,113.19,111.2,112.33,18500.0],["2013-08-21",111.75,114.02,110.25,111.01,28900.0],["2013-08-22",111.0,112.51,110.64,111.89,10900.0],["2013-08-23",111.69,113.31,111.48,113.05,56800.0],["2013-08-26",112.0,113.45,111.12,112.46,28300.0],["2013-08-27",111.63,112.75,108.0,108.38,35400.0],["2013-08-28",108.8,111.06,107.1,107.73,26100.0],["2013-08-29",107.3,108.49,107.05,107.84,23500.0],["2013-08-30",107.27,108.64,106.6,107.55,45500.0],["2013-09-03",108.69,109.86,107.98,109.05,41100.0],["2013-09-04",108.91,109.75,108.88,109.0,53200.0],["2013-09-05",109.01,109.29,108.24,108.78,30400.0],["2013-09-06",108.88,108.95,107.1,107.6,57900.0],["2013-09-09",108.03,109.64,107.88,108.7,42000.0],["2013-09-10",109.53,111.4,109.53,110.84,33200.0],["2013-09-11",110.35,110.69,109.37,110.09,22300.0],["2013-09-12",109.53,109.97,108.58,108.58,61600.0],["2013-09-13",109.1,109.67,108.46,109.29,16400.0],["2013-09-16",110.13,110.61,109.4,110.1,26800.0],["2013-09-17",109.95,110.47,109.3,110.11,28700.0],["2013-09-18",110.36,110.67,109.1,109.99,36500.0],["2013-09-19",109.82,111.64,109.67,110.18,29100.0],["2013-09-20",110.2,110.49,109.85,110.2,79100.0],["2013-09-23",109.88,110.45,109.88,110.2,33100.0],["2013-09-24",109.95,110.6,109.39,109.72,42400.0],["2013-09-25",110.19,111.33,109.91,110.82,39000.0],["2013-09-26",112.04,112.07,110.76,111.2,27900.0],["2013-09-27",111.03,111.45,110.61,110.73,25400.0],["2013-09-30",109.56,111.27,109.56,110.81,48400.0],["2013-10-01",110.85,111.67,110.6,111.0,25900.0],["2013-10-02",110.86,111.59,110.62,110.91,31900.0],["2013-10-03",110.75,110.85,109.35,109.43,44200.0],["2013-10-04",109.35,110.95,109.35,110.41,5900.0],["2013-10-07",109.81,109.81,108.43,108.43,13300.0],["2013-10-08",108.41,109.28,107.85,108.15,30500.0],["2013-10-09",108.51,108.99,107.38,107.72,36100.0],["2013-10-10",109.28,109.94,107.25,109.94,18800.0],["2013-10-11",109.37,111.17,109.3,111.0,19300.0],["2013-10-14",110.6,113.3,110.6,112.63,35700.0],["2013-10-15",112.44,112.94,111.6,112.15,17100.0],["2013-10-16",112.88,113.0,111.3,112.21,15400.0],["2013-10-17",112.0,113.66,111.94,112.77,24500.0],["2013-10-18",113.8,114.59,112.14,113.99,30300.0],["2013-10-21",113.75,113.79,112.4,112.9,23900.0],["2013-10-22",112.99,115.63,112.99,114.78,25000.0],["2013-10-23",114.64,115.39,112.16,114.9,15500.0],["2013-10-24",115.59,116.52,114.3,114.67,10700.0],["2013-10-25",115.3,115.75,113.93,115.11,10600.0],["2013-10-28",115.4,119.29,114.75,119.0,22300.0],["2013-10-29",118.98,120.17,116.9,119.12,29200.0],["2013-10-30",118.24,120.46,117.1,117.1,25600.0],["2013-10-31",118.11,119.0,116.0,118.3,25200.0],["2013-11-01",118.0,119.47,116.75,118.93,45600.0],["2013-11-04",118.95,120.66,117.98,120.09,21400.0],["2013-11-05",119.87,123.07,118.8,121.97,24800.0],["2013-11-06",122.42,122.83,121.6,121.93,11400.0],["2013-11-07",122.76,122.76,121.5,121.51,19400.0],["2013-11-08",121.72,123.5,121.71,122.96,12800.0],["2013-11-11",122.41,126.46,122.41,125.48,14700.0],["2013-11-12",125.25,126.66,124.9,125.76,15400.0],["2013-11-13",125.59,126.41,125.0,125.5,11300.0],["2013-11-14",125.84,128.0,125.33,126.87,8400.0],["2013-11-15",126.63,127.65,126.5,127.35,10400.0],["2013-11-18",128.16,128.16,126.0,126.16,14000.0],["2013-11-19",125.32,126.18,123.59,124.58,11600.0],["2013-11-20",121.03,124.05,121.03,123.29,8900.0],["2013-11-21",124.0,126.73,123.95,125.4,40400.0],["2013-11-22",125.3,126.62,124.13,126.18,20400.0],["2013-11-25",125.9,126.71,123.93,124.37,24400.0],["2013-11-26",124.5,126.6,124.5,126.6,9100.0],["2013-11-27",127.49,128.62,125.9,127.05,22400.0],["2013-11-29",127.75,129.15,126.64,129.15,8200.0],["2013-12-02",129.25,129.99,125.75,126.61,26600.0],["2013-12-03",125.85,126.41,123.21,125.4,34700.0],["2013-12-04",124.65,126.89,122.95,124.45,30500.0],["2013-12-05",124.85,126.0,124.05,125.31,12700.0],["2013-12-06",126.64,127.75,125.35,127.14,15200.0],["2013-12-09",126.95,129.54,126.16,128.95,23300.0],["2013-12-10",128.49,129.17,126.42,126.99,22500.0],["2013-12-11",126.9,127.9,125.5,125.61,21600.0],["2013-12-12",126.31,126.61,125.02,125.02,19600.0],["2013-12-13",125.43,126.56,124.0,125.99,18400.0],["2013-12-16",126.07,128.5,126.07,128.14,26200.0],["2013-12-17",127.77,128.38,126.4,127.69,17900.0],["2013-12-18",128.48,131.52,127.75,131.4,26400.0],["2013-12-19",130.85,132.2,129.51,129.94,46800.0],["2013-12-20",130.53,131.44,128.91,129.56,83400.0],["2013-12-23",130.35,130.46,128.71,129.2,41500.0],["2013-12-24",129.0,129.85,128.8,129.41,27900.0],["2013-12-26",129.8,129.83,128.0,129.04,20400.0],["2013-12-27",129.4,129.4,128.35,128.9,18800.0],["2013-12-30",126.06,129.09,126.06,129.09,12400.0],["2013-12-31",129.4,130.63,127.85,129.99,30300.0],["2014-01-02",129.99,130.49,128.62,129.75,30800.0],["2014-01-03",129.84,131.93,127.01,131.46,19600.0],["2014-01-06",131.45,132.0,128.35,129.52,37700.0],["2014-01-07",130.3,130.8,127.33,129.81,28600.0],["2014-01-08",130.35,130.45,127.76,128.42,23300.0],["2014-01-09",128.93,128.93,127.31,128.43,17200.0],["2014-01-10",129.03,134.18,128.29,134.0,50200.0],["2014-01-13",133.36,135.83,133.0,133.82,32200.0],["2014-01-14",133.92,136.33,133.5,136.09,26600.0],["2014-01-15",136.51,138.71,135.4,136.89,34200.0],["2014-01-16",136.58,141.52,136.05,140.55,40600.0],["2014-01-17",142.57,143.23,138.35,139.12,42100.0],["2014-01-21",140.67,141.1,138.86,139.48,27200.0],["2014-01-22",140.27,141.0,138.27,138.56,15400.0],["2014-01-23",138.44,138.44,133.24,134.35,30300.0],["2014-01-24",134.09,134.09,130.23,131.69,18500.0],["2014-01-27",132.35,132.72,130.26,130.26,26900.0],["2014-01-28",128.32,130.78,127.6,129.12,33400.0],["2014-01-29",128.6,129.83,127.7,128.73,28600.0],["2014-01-30",130.33,132.74,130.04,132.15,30300.0],["2014-01-31",130.5,149.86,129.47,139.18,118200.0],["2014-02-03",138.05,138.85,131.71,133.4,43100.0],["2014-02-04",132.58,132.85,127.84,131.7,59000.0],["2014-02-05",130.57,135.02,128.75,129.57,42200.0],["2014-02-06",130.0,130.51,127.5,129.64,19900.0],["2014-02-07",129.56,131.27,129.1,129.84,21100.0],["2014-02-10",130.0,130.0,128.0,129.35,31200.0],["2014-02-11",129.35,132.16,129.35,131.8,20000.0],["2014-02-12",131.54,132.2,130.95,131.9,13900.0],["2014-02-13",131.28,134.44,131.28,133.95,22100.0],["2014-02-14",134.4,134.7,133.04,134.01,14200.0],["2014-02-18",134.7,136.93,133.95,134.56,38100.0],["2014-02-19",133.73,133.88,129.82,130.4,14000.0],["2014-02-20",130.5,135.59,130.5,133.73,15800.0],["2014-02-21",134.64,134.7,132.14,133.2,20000.0],["2014-02-24",132.81,134.96,132.81,133.38,23200.0],["2014-02-25",133.2,134.4,132.73,133.35,13500.0],["2014-02-26",133.35,134.84,133.1,134.48,45900.0],["2014-02-27",134.37,139.17,134.37,138.8,22800.0],["2014-02-28",138.33,140.0,136.38,138.14,26400.0],["2014-03-03",136.8,137.4,135.05,136.2,13000.0],["2014-03-04",138.14,145.29,138.08,143.55,42100.0],["2014-03-05",143.77,150.89,135.36,146.2,47800.0],["2014-03-06",146.13,147.25,144.79,145.34,18300.0],["2014-03-07",146.69,146.69,144.67,145.95,16400.0],["2014-03-10",146.2,148.78,145.0,146.89,18200.0],["2014-03-11",147.16,147.16,141.1,143.04,25800.0],["2014-03-12",141.79,145.4,141.31,145.19,18000.0],["2014-03-13",145.14,145.14,139.42,141.61,19900.0],["2014-03-14",140.55,144.8,140.55,141.3,18500.0],["2014-03-17",142.64,145.3,140.7,141.4,19100.0],["2014-03-18",142.01,143.5,140.6,141.85,20300.0],["2014-03-19",141.67,142.22,140.62,141.85,12300.0],["2014-03-20",140.84,142.68,140.84,141.2,32400.0],["2014-03-21",141.8,142.7,140.6,141.94,57100.0],["2014-03-24",142.52,143.32,140.54,140.6,26500.0],["2014-03-25",141.98,142.17,139.5,139.93,33600.0],["2014-03-26",141.49,142.24,139.37,139.37,34800.0],["2014-03-27",139.99,141.65,137.19,137.41,30500.0],["2014-03-28",138.3,143.74,137.94,140.82,35400.0],["2014-03-31",142.46,143.92,140.06,142.15,37200.0],["2014-04-01",141.72,142.48,138.97,142.28,23100.0],["2014-04-02",142.5,144.16,141.67,143.81,19800.0],["2014-04-03",144.65,144.65,142.85,143.24,10700.0],["2014-04-04",144.7,144.7,136.59,137.17,83200.0],["2014-04-07",136.52,136.52,131.06,133.8,30700.0],["2014-04-08",134.1,137.46,133.89,137.03,24500.0],["2014-04-09",138.12,138.55,137.0,138.31,10500.0],["2014-04-10",137.53,137.58,133.0,133.03,23000.0],["2014-04-11",132.16,134.32,131.66,131.99,17900.0],["2014-04-14",132.75,134.24,131.27,133.19,30200.0],["2014-04-15",133.94,135.38,131.12,134.9,20100.0],["2014-04-16",135.47,139.62,134.81,138.7,22200.0],["2014-04-17",138.68,140.2,138.4,140.07,16400.0],["2014-04-21",140.85,141.78,139.26,140.35,11900.0],["2014-04-22",140.8,142.51,140.8,141.84,22100.0],["2014-04-23",141.95,142.7,140.34,141.31,17800.0],["2014-04-24",142.5,142.5,139.07,139.8,14200.0],["2014-04-25",139.86,141.84,137.4,140.9,41800.0],["2014-04-28",140.8,142.49,138.26,141.34,41800.0],["2014-04-29",142.71,142.9,137.57,138.45,42200.0],["2014-04-30",137.01,138.86,130.25,131.52,56200.0],["2014-05-01",131.79,133.75,130.3,132.46,61500.0],["2014-05-02",132.17,134.35,131.75,132.64,24200.0],["2014-05-05",131.04,132.9,129.6,132.38,39700.0],["2014-05-06",132.17,133.39,131.41,132.75,35400.0],["2014-05-07",133.38,133.9,131.85,132.6,27600.0],["2014-05-08",132.7,133.0,128.33,130.64,52800.0],["2014-05-09",129.82,132.31,129.75,131.24,15800.0],["2014-05-12",131.51,132.49,130.13,130.94,36900.0],["2014-05-13",131.11,131.67,129.05,129.35,25900.0],["2014-05-14",129.4,130.75,128.45,129.6,38600.0],["2014-05-15",128.62,128.64,124.35,125.58,52500.0],["2014-05-16",125.58,128.08,125.58,127.73,54900.0],["2014-05-19",127.78,130.48,127.78,130.3,26000.0],["2014-05-20",129.2,129.97,127.26,128.74,40400.0],["2014-05-21",129.84,130.5,128.35,129.07,15300.0],["2014-05-22",128.75,130.31,127.7,128.51,37700.0],["2014-05-23",128.76,129.0,127.74,128.55,42800.0],["2014-05-27",128.5,131.1,128.49,130.77,30300.0],["2014-05-28",130.86,130.86,128.11,129.1,30700.0],["2014-05-29",128.83,129.19,127.99,128.93,24900.0],["2014-05-30",129.85,130.94,129.1,130.6,35000.0],["2014-06-02",130.84,130.98,129.0,129.05,19900.0],["2014-06-03",128.89,129.25,127.52,127.69,26500.0],["2014-06-04",127.45,128.89,127.45,128.4,26400.0],["2014-06-05",129.07,132.86,128.78,131.9,24400.0],["2014-06-06",132.79,135.33,132.79,134.97,28600.0],["2014-06-09",135.3,136.89,132.8,134.57,26000.0],["2014-06-10",134.51,134.51,129.6,130.5,35700.0],["2014-06-11",129.89,131.3,128.83,129.52,17100.0],["2014-06-12",129.83,129.99,128.09,128.82,34100.0],["2014-06-13",129.73,129.73,126.96,128.8,16200.0],["2014-06-16",128.93,128.93,125.07,125.3,39500.0],["2014-06-17",125.0,126.87,125.0,126.11,31200.0],["2014-06-18",126.11,127.6,126.11,127.2,33400.0],["2014-06-19",128.08,128.79,125.0,126.53,32700.0],["2014-06-20",127.79,129.7,125.92,126.22,123500.0],["2014-06-23",126.74,126.74,123.66,124.1,36200.0],["2014-06-24",125.0,125.1,123.48,123.89,39200.0],["2014-06-25",122.71,125.89,121.72,124.74,54600.0],["2014-06-26",124.4,124.4,122.8,123.51,23000.0],["2014-06-27",122.51,124.01,122.5,123.89,65300.0],["2014-06-30",123.07,124.34,122.62,123.1,62500.0],["2014-07-01",123.54,124.36,122.17,124.15,96400.0],["2014-07-02",123.63,126.44,122.75,125.75,82200.0],["2014-07-03",126.24,127.77,126.24,126.5,22500.0],["2014-07-07",126.5,127.31,126.0,126.73,35700.0],["2014-07-08",125.36,125.36,122.31,123.69,48200.0],["2014-07-09",124.23,124.33,122.43,123.14,23000.0],["2014-07-10",121.15,122.72,120.0,121.04,45600.0],["2014-07-11",121.04,122.46,120.37,121.23,38200.0],["2014-07-14",122.37,122.37,120.55,121.2,32300.0],["2014-07-15",121.02,121.68,120.18,120.99,28300.0],["2014-07-16",120.23,120.96,119.63,120.33,43700.0],["2014-07-17",119.32,120.3,118.0,118.29,37800.0],["2014-07-18",118.05,120.36,118.0,118.79,45600.0],["2014-07-21",118.25,119.22,117.98,118.44,73400.0],["2014-07-22",119.45,120.79,118.64,120.77,27700.0],["2014-07-23",120.79,120.79,120.01,120.02,18900.0],["2014-07-24",119.77,120.88,118.96,119.03,28700.0],["2014-07-25",118.14,118.89,117.61,117.95,24300.0],["2014-07-28",118.21,118.5,117.01,117.96,27200.0],["2014-07-29",118.27,118.89,117.9,117.96,15900.0],["2014-07-30",119.0,119.0,116.89,117.85,45400.0],["2014-07-31",115.6,115.6,110.98,113.73,153400.0],["2014-08-01",114.05,115.0,112.36,113.37,58500.0],["2014-08-04",114.69,117.34,114.33,116.21,35800.0],["2014-08-05",115.33,118.31,115.33,116.02,49600.0],["2014-08-06",115.11,118.08,115.01,116.9,47200.0],["2014-08-07",117.53,120.34,117.53,120.03,50500.0],["2014-08-08",120.0,121.2,120.0,120.05,29900.0],["2014-08-11",120.89,123.23,120.89,122.13,42100.0],["2014-08-12",121.8,123.22,121.8,122.54,36000.0],["2014-08-13",123.27,125.3,123.18,124.94,46000.0],["2014-08-14",125.5,125.5,124.55,125.04,42800.0],["2014-08-15",126.21,126.21,124.26,125.53,53400.0],["2014-08-18",126.5,126.5,125.66,126.5,29300.0],["2014-08-19",126.5,126.5,125.81,126.0,21000.0],["2014-08-20",125.88,127.19,125.39,125.66,39200.0],["2014-08-21",126.08,126.1,125.23,125.78,32600.0],["2014-08-22",125.75,126.12,125.37,126.1,34900.0],["2014-08-25",127.19,127.63,126.1,126.19,28200.0],["2014-08-26",126.89,126.9,125.5,125.93,58000.0],["2014-08-27",126.0,127.43,124.89,125.29,27400.0],["2014-08-28",124.35,124.35,122.33,123.1,48200.0],["2014-08-29",122.89,124.39,122.89,123.24,33500.0],["2014-09-02",123.72,124.77,122.58,123.6,28400.0],["2014-09-03",124.68,124.79,123.32,123.61,35600.0],["2014-09-04",122.5,123.56,122.5,123.24,60600.0],["2014-09-05",122.84,125.13,122.65,125.13,17100.0],["2014-09-08",124.67,125.98,123.11,123.86,20300.0],["2014-09-09",123.27,124.82,123.01,123.53,51700.0],["2014-09-10",123.5,124.31,123.29,123.45,37500.0],["2014-09-11",123.01,123.82,123.01,123.38,24500.0],["2014-09-12",123.01,124.88,123.01,124.0,39300.0],["2014-09-15",123.87,124.33,123.36,123.83,32900.0],["2014-09-16",123.5,124.4,123.04,124.02,21500.0],["2014-09-17",123.81,125.2,123.33,124.69,19800.0],["2014-09-18",124.81,125.54,123.39,125.54,20700.0],["2014-09-19",125.52,125.88,124.61,124.85,100200.0],["2014-09-22",124.54,125.25,124.54,124.97,30100.0],["2014-09-23",124.5,124.93,124.25,124.51,41300.0],["2014-09-24",124.51,124.99,124.1,124.82,34300.0],["2014-09-25",124.57,124.6,123.91,124.15,49400.0],["2014-09-26",124.15,125.18,124.15,125.18,39800.0],["2014-09-29",124.38,125.71,124.38,125.57,42600.0],["2014-09-30",125.25,127.79,124.6,126.07,114200.0],["2014-10-01",126.0,126.0,124.54,124.83,41000.0],["2014-10-02",125.09,125.15,124.58,124.9,41600.0],["2014-10-03",125.67,125.67,124.87,125.25,30100.0],["2014-10-06",125.55,125.55,124.92,125.17,25500.0],["2014-10-07",124.92,124.94,124.0,124.1,58400.0],["2014-10-08",124.0,125.42,123.94,125.29,64400.0],["2014-10-09",125.01,125.14,123.99,124.07,44600.0],["2014-10-10",123.98,124.75,123.02,123.04,54900.0],["2014-10-13",123.46,125.08,123.25,124.27,36500.0],["2014-10-14",124.97,125.3,124.65,125.05,39100.0],["2014-10-15",124.23,125.53,124.0,125.44,57900.0],["2014-10-16",124.3,125.38,124.04,124.74,30200.0],["2014-10-17",125.6,125.6,124.77,125.34,35600.0],["2014-10-20",125.12,128.5,125.12,128.31,60700.0],["2014-10-21",129.28,139.5,129.28,137.39,106100.0],["2014-10-22",137.91,139.27,135.46,136.0,57800.0],["2014-10-23",137.71,138.28,134.78,135.14,80400.0],["2014-10-24",134.34,135.87,134.25,135.39,50700.0],["2014-10-27",135.82,136.88,133.0,134.29,80900.0],["2014-10-28",134.23,136.99,134.23,136.27,63400.0],["2014-10-29",137.0,137.78,135.35,137.01,36700.0],["2014-10-30",137.32,145.5,136.34,144.91,75200.0],["2014-10-31",147.35,150.49,142.91,147.56,118000.0],["2014-11-03",147.28,148.35,144.5,145.6,62000.0],["2014-11-04",144.94,148.96,144.3,148.1,48700.0],["2014-11-05",148.82,150.47,145.81,148.97,60500.0],["2014-11-06",149.54,153.4,147.43,152.94,45300.0],["2014-11-07",153.44,155.0,152.01,154.4,60500.0],["2014-11-10",154.99,161.22,154.77,158.51,78700.0],["2014-11-11",158.0,161.99,157.21,161.5,50100.0],["2014-11-12",161.6,164.05,161.05,162.02,93400.0],["2014-11-13",162.62,163.77,160.11,161.04,51800.0],["2014-11-14",160.83,162.43,160.44,160.56,39000.0],["2014-11-17",160.25,160.28,158.04,158.33,42400.0],["2014-11-18",158.31,158.86,157.21,157.59,34300.0],["2014-11-19",156.82,157.19,152.72,155.81,60500.0],["2014-11-20",153.47,153.86,146.86,149.29,112800.0],["2014-11-21",150.87,153.56,147.29,148.01,64900.0],["2014-11-24",148.0,151.95,145.17,151.65,31600.0],["2014-11-25",151.35,152.77,149.91,150.84,32900.0],["2014-11-26",150.4,151.95,149.03,150.24,25000.0],["2014-11-28",150.74,152.48,149.5,149.75,30600.0],["2014-12-01",150.04,151.35,147.24,147.75,30800.0],["2014-12-02",148.28,150.98,147.76,150.34,25800.0],["2014-12-03",150.95,152.54,150.08,150.42,27400.0],["2014-12-04",153.92,153.92,146.58,147.92,25600.0],["2014-12-05",147.7,149.1,146.09,147.23,45700.0],["2014-12-08",147.25,150.62,143.89,144.23,48800.0],["2014-12-09",143.45,146.7,142.5,145.88,46600.0],["2014-12-10",145.73,147.64,143.6,143.6,27200.0],["2014-12-11",143.44,146.26,143.34,144.6,26100.0],["2014-12-12",142.55,144.58,142.55,143.17,39200.0],["2014-12-15",142.27,143.95,135.75,138.54,91300.0],["2014-12-16",137.66,139.22,135.69,135.98,47800.0],["2014-12-17",135.21,137.6,134.97,136.7,70400.0],["2014-12-18",138.15,139.21,135.52,138.19,71100.0],["2014-12-19",137.99,138.14,135.05,137.5,215800.0],["2014-12-22",137.42,138.3,135.07,137.73,71100.0],["2014-12-23",137.01,140.7,137.01,139.07,76600.0],["2014-12-24",139.06,139.8,137.56,138.1,75000.0],["2014-12-26",139.22,140.73,137.38,139.22,34600.0],["2014-12-29",138.62,140.39,137.37,138.65,31800.0],["2014-12-30",137.91,138.46,135.9,136.1,27000.0],["2014-12-31",136.75,138.19,135.16,136.41,94400.0],["2015-01-02",136.63,139.74,135.0,136.9,35100.0],["2015-01-05",135.6,137.95,135.0,135.21,34600.0],["2015-01-06",135.35,137.1,134.39,134.78,51000.0],["2015-01-07",135.98,136.14,134.44,135.14,32500.0],["2015-01-08",136.74,137.64,134.55,136.69,21900.0],["2015-01-09",136.69,137.48,129.82,134.67,27600.0],["2015-01-12",135.01,135.96,132.42,132.95,39400.0],["2015-01-13",134.48,135.9,132.7,133.73,48800.0],["2015-01-14",132.68,134.87,132.49,134.38,60300.0],["2015-01-15",134.76,139.45,134.34,136.49,51600.0],["2015-01-16",135.84,139.98,135.33,139.84,50300.0],["2015-01-20",139.74,143.05,137.8,142.26,61200.0],["2015-01-21",141.56,141.7,138.94,139.17,61100.0],["2015-01-22",140.57,140.82,136.55,139.83,47400.0],["2015-01-23",139.44,140.67,137.88,137.88,32100.0],["2015-01-26",138.28,140.72,136.28,139.79,25000.0],["2015-01-27",139.52,140.01,136.8,138.25,24300.0],["2015-01-28",138.3,140.38,136.6,139.0,45100.0],["2015-01-29",139.0,143.62,137.82,142.64,96100.0],["2015-01-30",143.76,160.95,143.76,157.64,210600.0],["2015-02-02",158.5,166.84,156.36,166.05,80600.0],["2015-02-03",165.56,172.43,164.02,170.31,93800.0],["2015-02-04",170.83,173.63,168.69,173.02,45000.0],["2015-02-05",173.29,177.67,170.57,170.71,34900.0],["2015-02-06",172.18,174.8,169.11,170.31,81100.0],["2015-02-09",170.31,174.57,169.52,173.43,111900.0],["2015-02-10",174.53,176.0,171.25,174.11,59800.0],["2015-02-11",172.94,176.5,171.22,174.85,39700.0],["2015-02-12",176.3,178.09,172.73,175.38,30100.0],["2015-02-13",174.38,175.23,170.31,172.65,50000.0],["2015-02-17",170.91,174.37,170.32,172.91,45600.0],["2015-02-18",171.63,173.5,171.03,172.76,29000.0],["2015-02-19",171.91,175.39,171.91,173.25,20200.0],["2015-02-20",173.96,174.35,170.1,172.26,50300.0],["2015-02-23",172.38,183.0,171.02,182.49,83000.0],["2015-02-24",181.19,189.09,178.31,185.8,89800.0],["2015-02-25",186.26,187.0,182.23,183.23,58100.0],["2015-02-26",182.5,187.39,182.5,183.87,38500.0],["2015-02-27",184.0,187.46,182.74,183.3,48500.0],["2015-03-02",183.65,186.41,182.23,185.4,60100.0],["2015-03-03",184.22,184.41,181.16,184.02,37200.0],["2015-03-04",183.0,187.15,182.82,184.66,61000.0],["2015-03-05",187.78,187.78,183.32,184.01,79100.0],["2015-03-06",184.02,185.84,180.89,182.17,71400.0],["2015-03-09",182.64,189.12,182.52,187.14,122500.0],["2015-03-10",185.64,192.1,178.3,189.32,56200.0],["2015-03-11",191.09,191.09,186.11,189.26,74600.0],["2015-03-12",190.8,193.5,189.74,192.86,92300.0],["2015-03-13",193.29,194.7,186.93,188.06,68900.0],["2015-03-16",190.48,197.8,189.1,195.76,97100.0],["2015-03-17",195.97,197.27,194.65,197.13,44300.0],["2015-03-18",197.37,207.59,196.28,206.41,102500.0],["2015-03-19",208.39,208.39,202.47,203.94,84100.0],["2015-03-20",205.0,209.99,201.24,201.75,266100.0],["2015-03-23",201.75,204.49,194.64,195.58,87700.0],["2015-03-24",194.6,196.43,192.4,193.39,39200.0],["2015-03-25",193.05,194.65,187.68,189.23,41800.0],["2015-03-26",189.0,193.79,189.0,193.06,27900.0],["2015-03-27",192.37,193.79,190.85,192.29,30700.0],["2015-03-30",195.33,195.57,193.6,194.41,18900.0],["2015-03-31",194.61,197.71,192.76,195.0,40200.0],["2015-04-01",193.6,195.81,191.25,195.2,36200.0],["2015-04-02",194.3,201.55,193.67,198.58,78500.0],["2015-04-06",198.0,199.7,196.53,197.92,36800.0],["2015-04-07",198.7,199.5,195.81,196.11,38900.0],["2015-04-08",196.0,203.59,195.01,202.25,71700.0],["2015-04-09",201.16,201.16,195.13,199.51,44900.0],["2015-04-10",200.98,202.06,199.86,200.45,39800.0],["2015-04-13",201.21,203.18,196.14,196.8,28600.0],["2015-04-14",198.22,201.16,197.84,200.86,32300.0],["2015-04-15",203.37,203.37,200.54,202.42,45300.0],["2015-04-16",201.63,203.5,201.63,202.78,31600.0],["2015-04-17",201.43,201.67,197.18,197.22,21000.0],["2015-04-20",198.51,200.08,198.1,198.77,31500.0],["2015-04-21",198.37,206.85,198.29,206.11,50400.0],["2015-04-22",207.08,212.2,206.5,211.5,64100.0],["2015-04-23",210.28,212.0,209.75,210.99,43200.0],["2015-04-24",211.96,217.02,207.55,216.38,48900.0],["2015-04-27",215.63,220.28,214.85,216.45,79100.0],["2015-04-28",216.45,217.0,214.0,215.01,62700.0],["2015-04-29",214.9,218.61,212.05,216.64,77500.0],["2015-04-30",218.93,241.99,218.13,236.2,102000.0],["2015-05-01",236.49,238.98,228.06,231.0,62800.0],["2015-05-04",230.49,233.6,228.01,228.01,29400.0],["2015-05-05",227.31,231.74,224.45,227.24,59800.0],["2015-05-06",228.62,230.44,224.78,227.6,41500.0],["2015-05-07",226.85,230.05,226.53,227.81,49800.0],["2015-05-08",229.81,232.26,227.85,228.83,78600.0],["2015-05-11",229.63,230.54,227.37,228.28,46400.0],["2015-05-12",229.5,232.96,226.94,231.53,39100.0],["2015-05-13",232.88,233.03,228.25,231.61,54300.0],["2015-05-14",232.6,234.12,228.09,233.51,25100.0],["2015-05-15",233.99,236.55,229.07,230.24,41600.0],["2015-05-18",230.98,232.25,226.99,229.5,50500.0],["2015-05-19",230.7,232.11,228.04,229.01,47100.0],["2015-05-20",228.7,235.45,226.22,234.72,58700.0],["2015-05-21",233.41,238.16,232.0,234.91,35600.0],["2015-05-22",233.14,236.55,232.7,235.1,36400.0],["2015-05-26",233.17,235.23,228.3,232.3,48200.0],["2015-05-27",232.21,237.32,232.21,236.9,29700.0],["2015-05-28",237.3,239.96,232.47,237.02,37600.0],["2015-05-29",236.51,238.79,230.0,230.42,63600.0],["2015-06-01",232.0,233.38,229.29,230.34,41100.0],["2015-06-02",230.48,233.69,225.0,226.73,37000.0],["2015-06-03",226.85,227.8,224.39,226.65,50100.0],["2015-06-04",225.9,226.18,216.06,220.54,50200.0],["2015-06-05",220.0,223.42,218.32,222.94,45400.0],["2015-06-08",223.17,223.17,217.46,218.7,59900.0],["2015-06-09",217.7,220.39,217.15,219.19,45600.0],["2015-06-10",218.76,225.93,218.25,221.7,47000.0],["2015-06-11",221.75,223.12,219.25,221.67,34800.0],["2015-06-12",221.84,224.17,219.59,222.0,27400.0],["2015-06-15",220.32,222.33,218.95,221.33,55100.0],["2015-06-16",222.2,230.49,222.01,226.99,35400.0],["2015-06-17",227.8,229.79,225.4,225.74,45000.0],["2015-06-18",226.25,232.6,226.21,231.45,54900.0],["2015-06-19",232.45,232.45,226.01,226.8,49500.0],["2015-06-22",229.17,235.0,229.17,232.8,28800.0],["2015-06-23",233.8,237.36,228.6,236.49,68500.0],["2015-06-24",237.3,237.42,226.72,228.4,61200.0],["2015-06-25",228.1,231.85,228.1,229.69,54700.0],["2015-06-26",231.51,238.03,229.75,234.03,956900.0],["2015-06-29",231.83,238.4,231.83,236.36,71300.0],["2015-06-30",236.43,246.45,236.43,246.18,120800.0],["2015-07-01",250.93,259.05,250.21,257.1,153200.0],["2015-07-02",258.38,262.2,254.42,261.14,149500.0],["2015-07-06",259.23,264.56,257.17,263.07,200500.0],["2015-07-07",264.87,264.87,257.52,262.06,114000.0],["2015-07-08",261.35,274.99,261.35,273.37,167700.0],["2015-07-09",275.0,277.98,251.17,252.8,165400.0],["2015-07-10",253.87,254.82,248.77,250.6,107100.0],["2015-07-13",253.8,257.09,246.35,249.75,123700.0],["2015-07-14",248.92,258.6,248.92,250.0,118400.0],["2015-07-15",246.68,246.68,226.22,232.08,250800.0],["2015-07-16",231.58,237.31,227.95,230.68,128200.0],["2015-07-17",229.22,236.51,228.13,233.64,62100.0],["2015-07-20",233.52,236.99,233.52,234.13,89200.0],["2015-07-21",235.07,235.44,228.46,229.0,71700.0],["2015-07-22",227.01,230.63,226.52,229.79,173800.0],["2015-07-23",228.79,232.07,228.57,230.18,196700.0],["2015-07-24",229.18,234.63,228.0,228.44,195400.0],["2015-07-27",227.75,229.65,223.23,227.64,113800.0],["2015-07-28",228.64,228.79,223.67,227.35,188900.0],["2015-07-29",229.21,234.62,226.44,233.32,165300.0],["2015-07-30",244.0,259.53,237.22,249.71,232300.0],["2015-07-31",250.71,257.97,239.7,240.21,116600.0],["2015-08-03",239.21,241.94,235.33,239.76,80000.0],["2015-08-04",237.48,240.93,237.48,237.98,33800.0],["2015-08-05",238.18,242.8,237.87,238.16,32100.0],["2015-08-06",239.16,239.16,230.56,232.15,58500.0],["2015-08-07",233.15,237.7,227.4,231.18,66000.0],["2015-08-10",231.01,232.68,227.0,229.95,150000.0],["2015-08-11",229.84,230.67,218.31,220.12,166400.0],["2015-08-12",220.5,221.65,212.99,214.79,113700.0],["2015-08-13",215.79,215.79,206.35,208.35,141700.0],["2015-08-14",207.02,210.75,202.21,206.67,132300.0],["2015-08-17",207.67,207.67,203.68,206.8,149800.0],["2015-08-18",205.02,205.02,202.26,202.52,94800.0],["2015-08-19",201.52,202.56,193.56,193.95,196700.0],["2015-08-20",192.69,196.06,189.16,191.71,177900.0],["2015-08-21",190.51,196.3,189.85,192.85,234300.0],["2015-08-24",182.78,188.39,178.79,188.39,276400.0],["2015-08-25",197.06,197.06,190.0,190.64,228900.0],["2015-08-26",197.0,199.17,192.47,195.68,179700.0],["2015-08-27",197.26,199.01,195.03,197.87,130100.0],["2015-08-28",196.31,197.86,196.22,197.51,71900.0],["2015-08-31",197.87,206.0,195.37,203.81,150700.0],["2015-09-01",199.72,203.34,198.11,199.13,150200.0],["2015-09-02",200.91,202.68,197.94,202.47,176800.0],["2015-09-03",202.0,206.04,200.1,202.59,94200.0],["2015-09-04",200.95,202.84,195.03,195.95,122300.0],["2015-09-08",199.1,203.16,196.63,202.5,94800.0],["2015-09-09",203.39,204.39,201.3,202.29,68400.0],["2015-09-10",202.41,203.88,198.03,199.75,65000.0],["2015-09-11",199.8,202.5,197.26,202.08,105200.0],["2015-09-14",203.08,204.24,200.38,203.76,84500.0],["2015-09-15",204.47,208.0,201.99,207.06,96300.0],["2015-09-16",206.18,207.4,204.74,206.14,111200.0],["2015-09-17",205.14,209.9,205.08,206.6,101100.0],["2015-09-18",204.24,206.9,203.35,205.02,127500.0],["2015-09-21",206.51,208.66,204.96,206.27,99600.0],["2015-09-22",204.84,206.2,197.94,201.0,121100.0],["2015-09-23",201.46,202.31,198.8,200.99,84500.0],["2015-09-24",199.19,204.69,196.96,204.29,105300.0],["2015-09-25",206.3,208.7,203.8,206.25,113000.0],["2015-09-28",205.03,205.03,197.68,200.69,108400.0],["2015-09-29",200.25,201.02,192.09,193.41,132100.0],["2015-09-30",195.09,196.92,194.6,196.87,226900.0],["2015-10-01",196.42,205.89,195.0,205.09,189200.0],["2015-10-02",202.08,211.75,201.19,210.0,133100.0],["2015-10-05",210.34,217.96,210.34,215.58,153500.0],["2015-10-06",214.58,219.41,210.73,218.01,106200.0],["2015-10-07",218.0,222.79,214.5,221.28,135500.0],["2015-10-08",220.44,227.11,212.56,226.74,121500.0],["2015-10-09",226.06,228.76,219.32,220.9,104300.0],["2015-10-12",221.71,224.53,211.8,220.65,165200.0],["2015-10-13",219.35,220.97,215.0,216.73,100300.0],["2015-10-14",216.06,220.55,211.17,211.34,116900.0],["2015-10-15",211.55,216.99,208.74,216.52,133800.0],["2015-10-16",217.52,223.96,217.52,221.06,111200.0],["2015-10-19",221.17,221.17,212.9,213.43,136300.0],["2015-10-20",212.78,213.48,204.5,209.14,123900.0],["2015-10-21",209.16,211.28,202.67,205.61,91700.0],["2015-10-22",206.71,208.35,203.59,206.13,112300.0],["2015-10-23",207.96,214.1,207.91,213.06,147600.0],["2015-10-26",214.48,218.34,214.48,217.68,86000.0],["2015-10-27",216.03,216.89,209.91,211.75,107500.0],["2015-10-28",212.73,218.12,210.87,217.5,92300.0],["2015-10-29",216.47,219.62,202.23,209.64,223700.0],["2015-10-30",205.21,205.21,187.0,189.09,604200.0],["2015-11-02",190.98,197.25,190.98,195.79,198500.0],["2015-11-03",194.83,195.89,177.99,184.1,403900.0],["2015-11-04",185.0,190.13,177.5,180.32,237800.0],["2015-11-05",181.0,181.97,173.41,177.17,117600.0],["2015-11-06",177.58,179.48,174.97,178.99,94300.0],["2015-11-09",166.0,172.79,163.31,170.4,318200.0],["2015-11-10",172.55,178.39,165.21,169.79,130600.0],["2015-11-11",170.43,174.0,159.64,163.08,422200.0],["2015-11-12",163.47,171.88,159.43,169.26,391100.0],["2015-11-13",168.38,168.72,159.98,162.46,241500.0],["2015-11-16",163.46,175.25,159.92,172.78,202400.0],["2015-11-17",172.3,190.85,171.24,186.8,344500.0],["2015-11-18",186.09,186.61,175.4,177.0,206000.0],["2015-11-19",176.16,176.16,162.89,164.17,384500.0],["2015-11-20",165.0,175.66,163.56,169.76,328600.0],["2015-11-23",170.03,183.41,168.02,181.74,396900.0],["2015-11-24",180.61,185.0,178.81,182.14,188200.0],["2015-11-25",186.0,211.34,185.57,203.2,224700.0],["2015-11-27",200.86,205.65,192.35,200.85,72900.0],["2015-11-30",199.3,203.66,193.95,200.42,480400.0],["2015-12-01",198.42,215.29,188.95,214.71,257900.0],["2015-12-02",213.17,258.58,212.0,230.3,360800.0],["2015-12-03",228.0,231.41,215.15,220.58,195500.0],["2015-12-04",218.37,248.22,218.37,236.17,228000.0],["2015-12-07",233.77,241.9,228.37,237.61,164700.0],["2015-12-08",235.04,245.72,229.24,244.86,231300.0],["2015-12-09",240.2,256.25,231.12,233.3,277000.0],["2015-12-10",231.1,233.92,220.11,223.42,152400.0],["2015-12-11",220.76,223.67,205.7,208.97,197000.0],["2015-12-14",210.31,215.46,195.09,200.7,173100.0],["2015-12-15",202.71,210.54,201.66,208.48,114400.0],["2015-12-16",208.79,212.64,199.52,209.4,107000.0],["2015-12-17",209.4,219.42,204.6,211.68,115100.0],["2015-12-18",210.0,212.13,205.2,208.65,72300.0],["2015-12-21",210.74,217.55,210.16,211.61,92500.0],["2015-12-22",214.54,217.37,205.41,208.0,94800.0],["2015-12-23",208.54,214.99,206.63,209.45,61000.0],["2015-12-24",211.54,223.99,211.54,219.11,111800.0],["2015-12-28",219.07,222.75,216.09,219.04,84300.0],["2015-12-29",219.31,220.53,206.94,208.83,170500.0],["2015-12-30",209.48,217.36,207.49,210.36,99900.0],["2015-12-31",209.54,220.83,207.45,214.02,323000.0],["2016-01-04",209.74,216.13,207.96,213.31,117600.0],["2016-01-05",212.31,216.31,210.0,214.03,85800.0],["2016-01-06",211.14,215.62,204.34,215.05,164900.0],["2016-01-07",211.65,213.87,205.61,206.6,131700.0],["2016-01-08",208.04,209.89,203.94,206.8,70400.0],["2016-01-11",207.7,207.7,192.57,198.12,136200.0],["2016-01-12",201.15,202.58,194.66,200.53,124500.0],["2016-01-13",200.85,203.98,190.05,193.85,131600.0],["2016-01-14",193.5,194.74,184.53,185.95,209600.0],["2016-01-15",181.0,182.46,175.51,178.94,285600.0],["2016-01-19",181.66,184.9,176.04,178.91,267500.0],["2016-01-20",177.5,186.06,170.51,182.44,321000.0],["2016-01-21",182.2,187.81,178.33,178.33,176400.0],["2016-01-22",179.16,187.63,171.0,180.69,114200.0],["2016-01-25",180.0,191.95,177.98,178.3,186700.0],["2016-01-26",179.0,192.43,174.07,185.22,192900.0],["2016-01-27",185.0,186.65,175.44,179.66,263200.0],["2016-01-28",179.93,181.95,169.6,170.49,208100.0],["2016-01-29",171.17,179.89,168.63,178.96,253600.0],["2016-02-01",178.0,185.55,170.01,184.31,235600.0],["2016-02-02",187.24,198.24,166.1,172.84,505000.0],["2016-02-03",169.61,174.99,161.0,173.69,492200.0],["2016-02-04",172.39,182.55,168.31,173.46,174700.0],["2016-02-05",172.81,179.84,169.5,174.95,137500.0],["2016-02-08",173.54,183.57,172.24,177.57,196800.0],["2016-02-09",173.19,185.25,172.92,177.97,170100.0],["2016-02-10",178.79,185.4,174.15,174.65,109500.0],["2016-02-11",172.12,180.25,171.0,174.61,93600.0],["2016-02-12",178.47,180.5,172.35,176.0,154300.0],["2016-02-16",177.0,184.16,176.07,178.87,148100.0],["2016-02-17",180.15,202.33,180.15,196.65,334100.0],["2016-02-18",196.15,206.56,192.58,200.7,171300.0],["2016-02-19",198.69,200.0,190.76,194.67,170600.0],["2016-02-22",196.59,200.62,192.4,194.79,176900.0],["2016-02-23",192.84,200.0,192.84,197.73,159100.0],["2016-02-24",196.06,205.18,195.25,202.84,241400.0],["2016-02-25",201.41,202.55,187.97,194.72,187200.0],["2016-02-26",195.03,199.51,194.5,196.96,137600.0],["2016-02-29",196.2,199.8,195.0,197.07,82100.0],["2016-03-01",197.71,198.78,192.62,196.38,148700.0],["2016-03-02",194.42,200.75,192.68,199.85,211200.0],["2016-03-03",200.57,210.0,196.56,207.5,296600.0],["2016-03-04",207.94,213.59,206.43,208.92,172800.0],["2016-03-07",208.62,215.49,205.8,210.3,142900.0],["2016-03-08",209.57,223.57,208.0,216.66,246700.0],["2016-03-09",216.25,221.31,211.23,217.63,209100.0],["2016-03-10",220.2,221.07,203.91,208.1,175100.0],["2016-03-11",210.33,210.4,202.0,203.27,160000.0],["2016-03-14",202.74,204.21,198.8,200.16,273900.0],["2016-03-15",198.16,200.06,183.01,185.42,276900.0],["2016-03-16",180.79,180.79,170.0,174.67,395200.0],["2016-03-17",181.94,197.5,175.63,194.92,277000.0],["2016-03-18",193.41,202.85,192.01,198.01,277600.0],["2016-03-21",196.84,202.58,190.33,192.87,231200.0],["2016-03-22",190.94,194.04,186.17,186.88,184600.0],["2016-03-23",185.68,188.3,180.37,183.48,193200.0],["2016-03-24",182.82,185.13,175.98,181.03,256200.0],["2016-03-28",182.37,183.35,175.89,180.36,104500.0],["2016-03-29",182.79,186.35,178.71,182.81,257300.0],["2016-03-30",182.28,190.17,180.36,181.8,165100.0],["2016-03-31",181.97,185.0,179.53,181.55,259100.0],["2016-04-01",182.47,188.37,182.0,183.6,155400.0],["2016-04-04",182.62,184.61,180.48,181.52,102600.0],["2016-04-05",181.05,181.2,178.59,179.57,142900.0],["2016-04-06",179.02,182.87,179.02,181.18,134200.0],["2016-04-07",180.61,181.7,175.1,175.92,124700.0],["2016-04-08",176.92,179.69,172.04,173.21,111500.0],["2016-04-11",173.21,178.03,172.0,176.04,163700.0],["2016-04-12",176.4,185.32,175.82,183.62,133800.0],["2016-04-13",185.7,189.37,181.55,187.36,121300.0],["2016-04-14",186.64,191.5,181.86,189.25,164700.0],["2016-04-15",190.13,192.31,188.27,189.99,193200.0],["2016-04-18",189.17,198.0,188.24,194.16,123900.0],["2016-04-19",195.7,202.24,193.9,199.42,200400.0],["2016-04-20",199.75,208.87,199.75,206.31,167700.0],["2016-04-21",207.16,209.99,200.25,200.5,110400.0],["2016-04-22",198.64,206.0,196.33,197.57,166200.0],["2016-04-25",195.37,200.3,195.37,197.95,99400.0],["2016-04-26",198.94,204.0,197.99,200.08,121900.0],["2016-04-27",200.51,204.19,198.61,200.1,63600.0],["2016-04-28",199.41,204.0,198.2,198.28,100600.0],["2016-04-29",198.36,200.74,195.14,196.27,82600.0],["2016-05-02",196.01,199.34,189.93,192.15,207400.0],["2016-05-03",187.15,188.9,178.31,184.93,432000.0],["2016-05-04",185.78,188.59,181.3,184.0,313500.0],["2016-05-05",184.0,187.97,182.26,182.85,181200.0],["2016-05-06",182.23,186.78,181.43,185.35,116400.0],["2016-05-09",184.51,186.96,181.35,183.58,106000.0],["2016-05-10",183.3,184.16,181.3,182.9,118700.0],["2016-05-11",177.03,183.6,176.01,181.38,250900.0],["2016-05-12",181.62,188.16,177.19,177.75,274200.0],["2016-05-13",177.81,179.82,174.2,175.34,169500.0],["2016-05-16",176.66,178.99,173.35,175.21,202900.0],["2016-05-17",174.09,178.49,174.09,176.46,173400.0],["2016-05-18",176.67,179.97,175.18,177.53,136000.0],["2016-05-19",176.47,177.64,173.18,173.49,164400.0],["2016-05-20",174.7,177.99,173.5,176.88,250400.0],["2016-05-23",177.19,185.28,177.06,183.76,276900.0],["2016-05-24",183.15,191.07,182.74,189.83,266500.0],["2016-05-25",191.04,194.95,186.07,186.7,344500.0],["2016-05-26",187.24,190.56,182.63,187.34,186200.0],["2016-05-27",187.26,193.0,184.91,186.29,161600.0],["2016-05-31",187.36,189.5,185.68,187.34,94700.0],["2016-06-01",185.6,185.82,181.62,184.32,216300.0],["2016-06-02",184.0,186.18,183.11,185.81,111700.0],["2016-06-03",185.6,185.98,181.79,182.53,302400.0],["2016-06-06",182.95,196.07,182.02,191.26,252400.0],["2016-06-07",191.99,195.98,182.3,182.85,356000.0],["2016-06-08",183.48,188.14,178.64,180.56,372200.0],["2016-06-09",181.0,183.29,172.66,175.08,544500.0],["2016-06-10",173.86,179.44,170.96,178.21,396800.0],["2016-06-13",177.55,181.53,175.31,176.06,140700.0],["2016-06-14",175.67,180.42,170.56,172.01,240500.0],["2016-06-15",173.26,178.29,172.24,174.75,203600.0],["2016-06-16",174.74,177.13,166.9,170.0,475700.0],["2016-06-17",170.29,174.44,167.49,167.49,374200.0],["2016-06-20",172.21,187.47,172.21,178.65,287100.0],["2016-06-21",179.5,179.5,171.86,173.67,213700.0],["2016-06-22",175.4,177.4,171.35,171.89,284300.0],["2016-06-23",173.61,180.0,171.74,178.01,215100.0],["2016-06-24",171.71,176.74,170.1,172.77,238300.0],["2016-06-27",171.04,173.31,168.77,170.03,178100.0],["2016-06-28",172.03,178.37,172.0,175.66,157400.0],["2016-06-29",179.0,180.44,177.68,179.86,116600.0],["2016-06-30",179.79,185.08,179.35,185.08,168200.0],["2016-07-01",184.76,186.99,181.59,182.8,120900.0],["2016-07-05",181.04,181.17,172.67,172.9,152900.0],["2016-07-06",172.38,181.59,172.38,178.89,133800.0],["2016-07-07",177.81,179.4,174.35,177.36,285600.0],["2016-07-08",179.97,189.44,177.66,184.47,161400.0],["2016-07-11",183.36,185.62,181.74,183.59,193500.0],["2016-07-12",183.78,189.0,182.23,187.03,389400.0],["2016-07-13",187.91,192.99,184.8,190.58,197000.0],["2016-07-14",192.06,194.26,187.66,193.33,118400.0],["2016-07-15",193.76,198.64,192.38,197.99,145400.0],["2016-07-18",198.0,199.53,194.89,196.51,156600.0],["2016-07-19",194.85,197.57,192.68,194.64,168800.0],["2016-07-20",195.1,196.37,190.8,195.24,120700.0],["2016-07-21",194.44,199.89,194.1,199.11,100700.0],["2016-07-22",199.27,204.66,193.0,193.67,525000.0],["2016-07-25",194.0,194.5,188.99,189.31,203700.0],["2016-07-26",189.63,193.28,187.12,188.92,80100.0],["2016-07-27",184.94,188.27,179.46,186.33,534600.0],["2016-07-28",186.36,187.54,182.67,184.92,241400.0],["2016-07-29",184.88,187.49,176.02,180.67,468800.0],["2016-08-01",191.9,198.0,179.31,194.19,442500.0],["2016-08-02",194.19,197.72,187.72,190.45,314900.0],["2016-08-03",190.84,196.5,190.84,196.26,102200.0],["2016-08-04",195.43,202.81,195.43,199.12,224600.0],["2016-08-05",200.52,209.99,200.52,207.67,213100.0],["2016-08-08",208.62,209.43,203.92,205.53,287700.0],["2016-08-09",204.92,206.57,202.54,203.0,275000.0],["2016-08-10",203.0,203.18,199.11,200.16,321500.0],["2016-08-11",201.15,201.69,197.66,200.71,241800.0],["2016-08-12",199.85,200.5,197.76,199.85,143800.0],["2016-08-15",201.05,205.04,200.86,203.45,289400.0],["2016-08-16",201.7,207.47,201.7,202.8,284100.0],["2016-08-17",203.14,203.86,195.0,197.96,474300.0],["2016-08-18",197.87,199.78,194.99,197.31,238700.0],["2016-08-19",196.91,197.5,193.76,196.37,163800.0],["2016-08-22",196.51,200.0,193.94,198.98,202600.0],["2016-08-23",199.21,204.24,198.98,202.38,92900.0],["2016-08-24",203.03,205.89,198.55,199.92,236100.0],["2016-08-25",199.99,202.92,199.37,201.01,116300.0],["2016-08-26",202.25,203.32,198.88,199.76,130400.0],["2016-08-29",200.91,207.37,200.91,205.17,253500.0],["2016-08-30",205.0,206.09,196.82,197.22,174200.0],["2016-08-31",197.01,200.5,195.6,199.65,129000.0],["2016-09-01",199.52,203.37,195.03,200.71,157500.0],["2016-09-02",200.96,201.87,198.09,199.72,38100.0],["2016-09-06",195.74,199.32,193.61,194.61,176800.0],["2016-09-07",194.55,202.18,193.96,202.18,256300.0],["2016-09-08",201.14,202.2,198.48,200.23,168100.0],["2016-09-09",199.79,200.36,193.8,193.81,143800.0],["2016-09-12",191.87,202.11,191.87,200.92,210400.0],["2016-09-13",198.9,199.5,192.16,193.82,410200.0],["2016-09-14",194.43,198.52,192.15,197.0,324500.0],["2016-09-15",197.09,199.48,196.04,197.78,143200.0],["2016-09-16",197.0,201.17,196.39,198.6,348800.0],["2016-09-19",198.6,201.89,197.19,200.88,87800.0],["2016-09-20",202.39,202.39,196.99,198.32,175100.0],["2016-09-21",199.2,200.25,196.5,197.85,203800.0],["2016-09-22",199.39,199.7,195.28,195.95,123900.0],["2016-09-23",196.02,196.96,192.0,195.73,118300.0],["2016-09-26",196.0,201.57,193.74,198.02,367600.0],["2016-09-27",198.28,201.12,194.16,194.54,177900.0],["2016-09-28",195.18,197.87,189.48,195.23,244500.0],["2016-09-29",195.59,200.4,194.51,194.93,131300.0],["2016-09-30",196.53,201.33,190.55,201.07,342000.0],["2016-10-03",199.6,199.72,192.25,192.5,253300.0],["2016-10-04",192.43,195.24,190.16,191.53,120000.0],["2016-10-05",192.79,197.0,191.13,192.66,129900.0],["2016-10-06",190.93,193.04,190.93,191.38,70700.0],["2016-10-07",191.83,193.81,183.0,186.06,432100.0],["2016-10-10",186.71,192.35,186.71,190.35,152400.0],["2016-10-11",189.48,191.8,186.92,190.68,208500.0],["2016-10-12",189.85,192.15,189.29,192.13,197900.0],["2016-10-13",189.37,192.4,188.23,191.46,110900.0],["2016-10-14",193.38,193.89,187.15,188.15,179300.0],["2016-10-17",187.76,191.02,187.41,190.37,149500.0],["2016-10-18",191.64,191.64,184.68,185.14,276100.0],["2016-10-19",185.3,185.98,181.57,184.45,259100.0],["2016-10-20",184.81,188.34,180.27,183.92,520600.0],["2016-10-21",181.9,184.65,179.56,184.44,309400.0],["2016-10-24",185.4,187.91,182.16,186.59,278300.0],["2016-10-25",185.62,188.26,181.53,187.39,269100.0],["2016-10-26",185.82,187.93,182.52,184.02,183500.0],["2016-10-27",183.85,185.3,182.68,182.87,114200.0],["2016-10-28",182.68,184.26,181.84,183.08,136000.0],["2016-10-31",183.21,184.82,181.75,184.1,196900.0],["2016-11-01",181.99,185.38,179.75,185.21,619100.0],["2016-11-02",183.28,183.28,160.63,163.09,1329000.0],["2016-11-03",163.94,169.85,163.21,166.44,637000.0],["2016-11-04",166.27,171.34,165.5,167.16,317900.0],["2016-11-07",169.76,171.23,166.33,168.04,229900.0],["2016-11-08",165.97,167.86,163.17,164.58,472700.0],["2016-11-09",165.0,180.71,165.0,177.72,737300.0],["2016-11-10",178.0,185.12,178.0,183.11,345900.0],["2016-11-11",182.75,192.91,182.75,186.79,502100.0],["2016-11-14",187.55,190.75,185.77,190.07,230800.0],["2016-11-15",189.1,198.98,188.74,196.31,283000.0],["2016-11-16",195.33,198.25,189.6,190.07,385400.0],["2016-11-17",190.48,191.0,187.7,190.53,218200.0],["2016-11-18",190.5,190.94,189.5,190.0,128200.0],["2016-11-21",190.99,194.09,190.1,193.91,100500.0],["2016-11-22",194.71,197.28,193.1,196.27,189600.0],["2016-11-23",195.64,199.88,195.64,199.27,131400.0],["2016-11-25",197.78,198.21,195.69,197.26,50000.0],["2016-11-28",195.7,199.76,195.27,197.05,171200.0],["2016-11-29",197.22,201.88,197.11,198.17,204600.0],["2016-11-30",199.36,199.52,191.41,191.84,191900.0],["2016-12-01",191.19,193.98,189.0,191.07,115700.0],["2016-12-02",192.07,195.06,190.79,192.78,115600.0],["2016-12-05",193.78,198.19,189.62,190.14,141100.0],["2016-12-06",191.28,194.56,187.0,194.33,159100.0],["2016-12-07",193.17,201.0,193.11,199.88,170800.0],["2016-12-08",199.43,215.38,197.23,213.0,379900.0],["2016-12-09",210.72,219.6,210.72,216.98,324400.0],["2016-12-12",217.98,218.83,206.76,207.3,282900.0],["2016-12-13",206.88,214.02,206.61,209.99,83000.0],["2016-12-14",209.36,210.8,204.08,206.07,111000.0],["2016-12-15",206.65,211.61,204.16,209.13,100500.0],["2016-12-16",210.07,210.74,204.38,205.57,142300.0],["2016-12-19",203.67,208.91,203.67,208.26,142300.0],["2016-12-20",208.53,219.95,207.28,219.09,245800.0],["2016-12-21",217.27,218.72,212.62,215.47,106900.0],["2016-12-22",214.48,217.34,212.76,215.05,102900.0],["2016-12-23",214.26,217.83,214.0,214.63,94700.0],["2016-12-27",215.51,220.42,215.51,217.82,118800.0],["2016-12-28",219.92,221.1,214.81,216.3,107000.0],["2016-12-29",215.93,218.93,213.49,215.82,64800.0],["2016-12-30",216.98,220.5,216.04,217.51,125600.0],["2017-01-03",217.49,217.49,212.7,216.34,171000.0],["2017-01-04",216.46,221.0,214.72,220.62,173500.0],["2017-01-05",218.48,218.48,207.88,209.49,232500.0],["2017-01-06",209.4,210.94,205.19,209.68,179600.0],["2017-01-09",209.16,211.89,205.49,207.64,132000.0],["2017-01-10",207.74,212.53,207.74,209.69,75900.0],["2017-01-11",210.26,211.67,208.62,211.54,53500.0],["2017-01-12",210.94,210.94,206.18,210.41,86000.0],["2017-01-13",211.3,211.5,207.88,208.48,78200.0],["2017-01-17",207.37,209.5,206.0,207.99,123400.0],["2017-01-18",208.1,208.1,205.77,206.0,73500.0],["2017-01-19",207.0,207.0,198.06,200.44,163000.0],["2017-01-20",200.99,204.91,199.46,203.26,75100.0],["2017-01-23",202.9,204.84,202.07,204.18,88400.0],["2017-01-24",204.49,211.07,202.56,209.74,90400.0],["2017-01-25",209.26,211.11,204.96,208.5,77900.0],["2017-01-26",208.48,210.12,205.17,206.06,91200.0],["2017-01-27",205.03,208.34,205.03,206.29,69700.0],["2017-01-30",205.57,207.99,202.0,206.45,123300.0],["2017-01-31",206.45,207.48,203.05,205.28,125000.0],["2017-02-01",203.22,206.87,190.0,195.0,762800.0],["2017-02-02",194.47,199.73,193.13,198.99,159200.0],["2017-02-03",199.62,204.85,198.99,202.98,226100.0],["2017-02-06",199.22,205.97,198.13,203.39,156000.0],["2017-02-07",203.15,207.25,197.03,197.95,403300.0],["2017-02-08",197.79,200.47,191.09,196.79,231900.0],["2017-02-09",196.88,205.5,196.84,198.8,245500.0],["2017-02-10",199.13,203.6,199.04,200.05,170600.0],["2017-02-13",201.05,205.0,201.05,203.33,126100.0],["2017-02-14",202.41,204.02,201.35,201.95,69700.0],["2017-02-15",202.31,204.45,199.7,203.1,116600.0],["2017-02-16",203.0,203.31,200.17,202.4,108900.0],["2017-02-17",199.0,199.16,190.57,191.99,340600.0],["2017-02-21",194.29,195.46,190.63,194.08,194400.0],["2017-02-22",193.61,197.21,193.02,196.96,132800.0],["2017-02-23",197.54,199.53,196.6,198.39,150100.0],["2017-02-24",197.06,202.0,194.87,200.79,133700.0],["2017-02-27",200.98,204.0,200.15,203.12,127300.0],["2017-02-28",202.13,204.03,199.62,200.46,205200.0],["2017-03-01",203.15,205.8,203.15,204.02,253300.0],["2017-03-02",206.0,206.0,202.71,203.56,93400.0],["2017-03-03",204.29,204.81,202.02,203.39,51000.0],["2017-03-06",202.81,202.93,199.12,199.8,116600.0],["2017-03-07",199.72,200.47,195.34,197.69,164200.0],["2017-03-08",198.51,198.78,195.01,196.15,77400.0],["2017-03-09",196.4,202.26,195.18,196.36,120500.0],["2017-03-10",199.24,199.24,195.8,197.47,76700.0],["2017-03-13",197.52,198.67,196.05,197.61,98600.0],["2017-03-14",197.5,199.43,195.01,198.27,87800.0],["2017-03-15",199.7,201.99,197.94,201.21,116900.0],["2017-03-16",202.0,205.94,201.4,204.05,109600.0],["2017-03-17",204.1,204.1,199.75,202.74,317600.0],["2017-03-20",202.49,203.14,200.08,202.79,258300.0],["2017-03-21",202.45,202.46,194.01,194.7,1414900.0],["2017-03-22",194.32,194.72,185.0,185.76,660600.0],["2017-03-23",185.51,186.63,183.01,185.37,403800.0],["2017-03-24",186.3,191.11,184.8,189.42,262300.0],["2017-03-27",186.55,189.54,184.26,188.08,251200.0],["2017-03-28",187.9,190.83,186.31,190.38,172900.0],["2017-03-29",190.06,193.96,189.0,192.36,171800.0],["2017-03-30",192.28,201.1,190.0,200.14,267000.0],["2017-03-31",199.85,202.0,196.73,199.41,383100.0],["2017-04-03",200.12,204.0,194.92,197.0,611400.0],["2017-04-04",196.41,198.43,191.37,193.71,267300.0],["2017-04-05",194.47,194.47,185.1,186.0,370800.0],["2017-04-06",184.58,190.5,182.5,188.9,282200.0],["2017-04-07",188.64,194.42,185.52,193.99,248200.0],["2017-04-10",194.13,195.74,191.58,192.34,194100.0],["2017-04-11",191.95,196.47,188.5,196.11,352400.0],["2017-04-12",195.8,196.64,192.71,193.69,121800.0],["2017-04-13",192.7,193.75,190.69,192.56,127600.0],["2017-04-17",193.15,194.52,191.18,194.13,118200.0],["2017-04-18",193.09,196.26,191.74,195.97,131100.0],["2017-04-19",196.28,198.67,190.09,197.42,180500.0],["2017-04-20",198.24,205.84,196.03,205.06,318900.0],["2017-04-21",206.48,208.49,204.13,206.47,192100.0],["2017-04-24",208.15,210.5,202.66,203.29,197300.0],["2017-04-25",203.96,205.15,202.15,203.15,151700.0],["2017-04-26",203.67,207.4,203.1,206.63,164800.0],["2017-04-27",206.19,207.83,204.9,205.9,211500.0],["2017-04-28",207.99,207.99,201.74,203.25,188700.0],["2017-05-01",204.16,208.0,201.89,206.81,207000.0],["2017-05-02",215.48,221.5,209.99,219.33,897300.0],["2017-05-03",218.33,218.33,211.11,216.05,327500.0],["2017-05-04",216.04,217.85,213.53,217.67,142500.0],["2017-05-05",218.41,218.41,213.58,215.62,170800.0],["2017-05-08",213.7,216.34,213.13,215.05,147300.0],["2017-05-09",214.8,217.99,212.51,217.56,132700.0],["2017-05-10",216.57,217.98,213.72,216.41,212600.0],["2017-05-11",214.92,216.68,212.29,215.58,133100.0],["2017-05-12",215.18,216.0,212.01,213.43,178300.0],["2017-05-15",213.01,216.99,213.01,216.07,102600.0],["2017-05-16",217.0,217.08,213.61,215.11,98000.0],["2017-05-17",212.29,214.18,210.26,211.21,197400.0],["2017-05-18",210.45,217.08,210.45,215.86,148500.0],["2017-05-19",215.41,225.47,215.0,221.13,283200.0],["2017-05-22",221.49,226.31,220.65,225.21,173200.0],["2017-05-23",225.0,228.52,222.53,226.73,176000.0],["2017-05-24",226.33,228.86,222.34,222.61,183000.0],["2017-05-25",223.45,225.0,217.13,218.99,136000.0],["2017-05-26",217.8,219.84,217.4,217.9,112500.0],["2017-05-30",216.5,218.06,214.57,215.0,116100.0],["2017-05-31",215.44,218.03,210.65,215.02,150900.0],["2017-06-01",215.64,219.53,215.36,218.48,179400.0],["2017-06-02",217.38,221.36,215.86,219.9,95500.0],["2017-06-05",220.42,223.41,219.5,223.27,142200.0],["2017-06-06",222.4,224.81,219.21,223.72,157900.0],["2017-06-07",224.72,228.6,219.98,225.52,133000.0],["2017-06-08",225.46,228.3,223.11,224.49,223400.0],["2017-06-09",224.0,233.79,223.93,231.3,286500.0],["2017-06-12",231.59,239.94,231.59,238.8,225900.0],["2017-06-13",239.45,243.54,236.0,241.39,251500.0],["2017-06-14",241.01,243.86,237.28,238.44,258300.0],["2017-06-15",238.43,240.39,235.63,237.18,136100.0],["2017-06-16",238.4,243.63,235.58,239.05,302500.0],["2017-06-19",239.08,241.96,237.42,239.39,166800.0],["2017-06-20",238.97,243.04,236.5,240.44,202000.0],["2017-06-21",241.31,248.29,240.41,246.36,270900.0],["2017-06-22",247.9,251.88,245.02,249.71,248500.0],["2017-06-23",249.84,252.0,248.41,249.87,366300.0],["2017-06-26",250.91,253.81,250.3,253.06,231600.0],["2017-06-27",253.93,261.39,253.29,257.49,387300.0],["2017-06-28",257.33,263.32,257.33,262.55,339600.0],["2017-06-29",263.48,264.43,255.98,259.89,229800.0],["2017-06-30",259.81,261.52,254.42,257.14,253400.0],["2017-07-03",258.17,259.6,255.04,256.83,120900.0],["2017-07-05",255.8,256.11,249.37,249.99,280400.0],["2017-07-06",249.07,250.1,239.8,240.99,508100.0],["2017-07-07",242.73,244.97,239.35,241.8,172500.0],["2017-07-10",241.45,245.7,240.74,242.3,147900.0],["2017-07-11",242.4,244.35,239.0,241.99,174200.0],["2017-07-12",243.67,245.45,241.07,242.26,102900.0],["2017-07-13",242.06,243.84,239.18,241.59,118100.0],["2017-07-14",240.89,243.53,239.61,242.28,85800.0],["2017-07-17",241.53,245.3,240.57,242.16,155600.0],["2017-07-18",241.03,245.61,240.55,245.37,136700.0],["2017-07-19",245.43,249.0,243.08,248.58,198200.0],["2017-07-20",248.11,250.0,246.78,248.13,129100.0],["2017-07-21",248.32,251.85,248.32,250.03,193900.0],["2017-07-24",249.22,253.78,249.22,253.13,155600.0],["2017-07-25",255.17,256.36,251.91,254.09,243600.0],["2017-07-26",253.88,255.7,248.2,248.99,168500.0],["2017-07-27",249.88,252.42,244.55,248.86,226100.0],["2017-07-28",248.24,253.96,245.56,248.43,346100.0],["2017-07-31",249.11,255.34,245.54,249.1,417000.0],["2017-08-01",264.0,279.0,261.36,271.07,821100.0],["2017-08-02",271.35,277.25,266.68,276.54,394700.0],["2017-08-03",276.99,278.94,268.38,271.44,295100.0],["2017-08-04",271.2,272.03,269.64,271.12,153200.0],["2017-08-07",270.8,278.17,270.8,275.9,236400.0],["2017-08-08",275.79,281.67,274.01,279.92,439800.0],["2017-08-09",278.12,281.19,276.57,278.32,289500.0],["2017-08-10",278.0,278.0,271.72,272.47,235600.0],["2017-08-11",272.0,275.38,270.0,273.3,150300.0],["2017-08-14",275.6,276.95,270.6,272.56,217800.0],["2017-08-15",274.21,275.01,270.68,271.47,176300.0],["2017-08-16",269.78,270.67,264.54,266.45,292000.0],["2017-08-17",266.25,268.05,262.02,262.18,220500.0],["2017-08-18",261.45,263.0,256.43,261.83,258900.0],["2017-08-21",261.81,264.77,256.9,263.71,226100.0],["2017-08-22",264.02,265.18,260.03,264.53,180700.0],["2017-08-23",262.79,268.75,261.95,267.38,122000.0],["2017-08-24",267.85,268.51,265.21,268.04,118800.0],["2017-08-25",269.21,271.51,267.33,267.68,117500.0],["2017-08-28",268.66,270.05,263.65,266.28,135300.0],["2017-08-29",263.74,268.08,262.37,265.98,177000.0],["2017-08-30",266.79,271.48,265.74,270.5,164900.0],["2017-08-31",271.61,274.17,270.16,272.3,156100.0],["2017-09-01",273.61,277.54,272.25,275.48,138000.0],["2017-09-05",274.49,274.95,265.05,266.57,192500.0],["2017-09-06",267.48,268.92,263.77,267.83,156100.0],["2017-09-07",268.47,268.81,258.27,260.84,209900.0],["2017-09-08",260.8,262.5,256.27,261.75,242200.0],["2017-09-11",264.81,266.41,263.24,263.78,107800.0],["2017-09-12",264.67,269.37,263.83,267.97,200400.0],["2017-09-13",267.22,273.54,266.1,266.97,195400.0],["2017-09-14",266.42,266.44,263.29,265.35,139000.0],["2017-09-15",264.59,269.95,264.59,269.42,172100.0],["2017-09-18",270.52,273.12,266.84,267.52,188200.0],["2017-09-19",267.19,267.94,263.19,264.86,179900.0],["2017-09-20",265.46,270.57,264.21,268.88,258200.0],["2017-09-21",269.0,273.88,268.46,270.27,147500.0],["2017-09-22",270.64,273.54,268.15,273.21,96900.0],["2017-09-25",272.99,273.63,268.52,271.21,161000.0],["2017-09-26",272.32,272.48,268.57,271.75,207200.0],["2017-09-27",273.59,279.94,271.31,277.1,239700.0],["2017-09-28",275.27,280.98,274.7,279.0,172700.0],["2017-09-29",280.01,284.75,278.35,280.17,149600.0],["2017-10-02",281.72,281.95,279.33,281.66,123900.0],["2017-10-03",282.22,284.83,281.34,283.67,107800.0],["2017-10-04",284.43,286.37,282.69,283.6,147600.0],["2017-10-05",284.9,286.77,283.0,285.55,138500.0],["2017-10-06",284.7,288.23,283.16,286.96,212500.0],["2017-10-09",277.9,284.63,274.02,279.12,197000.0],["2017-10-10",281.43,283.48,278.26,282.92,127000.0],["2017-10-11",283.61,284.69,281.83,283.71,120700.0],["2017-10-12",283.0,284.32,279.36,281.3,126000.0],["2017-10-13",281.0,286.03,279.98,282.95,161700.0],["2017-10-16",283.62,283.62,278.8,282.7,194000.0],["2017-10-17",283.66,283.66,277.93,278.41,117600.0],["2017-10-18",279.15,283.7,278.86,282.3,205700.0],["2017-10-19",281.46,282.76,279.4,282.55,94300.0],["2017-10-20",283.79,287.9,282.43,284.0,170400.0],["2017-10-23",284.0,285.86,281.18,285.14,235600.0],["2017-10-24",286.38,288.0,284.45,284.9,307700.0],["2017-10-25",285.06,286.73,280.02,286.15,234200.0],["2017-10-26",287.15,296.02,284.3,294.56,412600.0],["2017-10-27",294.61,299.77,294.61,299.0,470600.0],["2017-10-30",299.03,299.92,290.01,296.02,576100.0],["2017-10-31",295.45,295.45,280.01,286.73,386800.0],["2017-11-01",287.9,288.37,281.52,283.08,162400.0],["2017-11-02",283.63,283.63,277.2,280.85,189300.0],["2017-11-03",280.83,283.13,277.68,280.79,224600.0],["2017-11-06",281.38,286.37,279.23,284.73,185200.0],["2017-11-07",286.38,286.38,281.0,284.15,163500.0],["2017-11-08",284.94,288.4,280.36,286.8,201100.0],["2017-11-09",286.1,286.74,278.58,283.15,249400.0],["2017-11-10",283.22,284.71,280.59,283.35,138600.0],["2017-11-13",282.6,286.23,279.92,283.6,131300.0],["2017-11-14",282.71,286.28,281.99,285.06,128100.0],["2017-11-15",283.16,285.5,278.38,284.59,196300.0],["2017-11-16",286.28,287.74,283.56,286.12,331600.0],["2017-11-17",285.74,286.17,279.89,286.01,486700.0],["2017-11-20",286.29,290.31,285.13,289.4,463500.0],["2017-11-21",289.74,291.7,288.02,290.9,143400.0],["2017-11-22",290.95,292.59,286.11,286.68,86300.0],["2017-11-24",287.86,288.86,285.02,288.46,44800.0],["2017-11-27",288.79,288.95,281.77,283.68,130600.0],["2017-11-28",284.68,287.97,283.07,286.65,115200.0],["2017-11-29",288.05,304.44,287.0,304.22,611600.0],["2017-11-30",306.95,308.19,301.81,302.9,415100.0],["2017-12-01",302.34,305.0,293.68,304.27,288400.0],["2017-12-04",307.13,309.25,303.64,305.88,448200.0],["2017-12-05",306.75,309.67,305.19,309.07,398100.0],["2017-12-06",308.5,310.99,307.39,308.78,191400.0],["2017-12-07",308.32,314.12,307.77,314.12,264400.0],["2017-12-08",316.63,319.87,315.0,319.28,245500.0],["2017-12-11",319.42,324.08,319.42,322.28,203700.0],["2017-12-12",322.3,327.48,322.26,326.25,204800.0],["2017-12-13",324.91,326.99,316.58,319.26,335500.0],["2017-12-14",318.42,325.95,317.0,324.54,368800.0],["2017-12-15",326.85,329.03,322.71,326.0,252500.0],["2017-12-18",326.87,333.29,326.87,332.78,159900.0],["2017-12-19",333.46,338.12,333.35,334.87,254900.0],["2017-12-20",334.88,335.51,329.58,329.67,287500.0],["2017-12-21",330.43,333.11,328.54,329.77,210200.0],["2017-12-22",330.83,332.04,324.41,325.03,136500.0],["2017-12-26",324.94,327.89,324.48,327.1,127600.0],["2017-12-27",327.65,328.2,325.07,325.65,92400.0],["2017-12-28",325.84,327.23,322.64,325.95,90800.0],["2017-12-29",326.55,329.87,323.46,323.48,133900.0],["2018-01-02",325.02,329.13,321.19,328.63,151600.0],["2018-01-03",329.7,329.99,325.41,326.07,104500.0],["2018-01-04",328.17,330.99,326.81,326.86,170100.0],["2018-01-05",328.7,332.72,327.31,329.01,164500.0],["2018-01-08",329.64,330.99,326.15,330.24,136800.0],["2018-01-09",332.44,336.89,330.89,331.88,198800.0],["2018-01-10",332.2,333.78,330.69,332.61,147200.0],["2018-01-11",333.76,340.0,332.76,339.5,122700.0],["2018-01-12",340.34,344.21,339.89,340.99,123700.0],["2018-01-16",343.16,343.16,334.17,336.72,150500.0],["2018-01-17",338.42,339.6,336.79,338.29,98100.0],["2018-01-18",338.35,343.88,336.75,341.15,169300.0],["2018-01-19",340.9,347.82,340.79,346.5,148300.0],["2018-01-22",346.42,352.99,344.38,352.9,208700.0],["2018-01-23",352.53,359.19,351.29,359.0,202400.0],["2018-01-24",359.86,359.86,355.2,356.56,209900.0],["2018-01-25",357.81,366.88,356.76,365.84,168200.0],["2018-01-26",366.59,377.39,365.87,376.18,260900.0],["2018-01-29",375.57,377.82,369.52,372.75,220500.0],["2018-01-30",370.0,370.55,360.04,362.2,293000.0],["2018-01-31",320.0,336.76,317.0,329.71,847000.0],["2018-02-01",328.98,330.01,320.01,326.23,291400.0],["2018-02-02",325.2,326.58,316.52,319.13,241500.0],["2018-02-05",314.85,321.84,300.77,305.01,309500.0],["2018-02-06",298.83,318.44,297.63,315.93,245700.0],["2018-02-07",314.99,317.73,310.0,314.48,118100.0],["2018-02-08",314.9,317.48,305.04,305.38,203700.0],["2018-02-09",314.76,315.63,300.7,312.81,303900.0],["2018-02-12",314.69,322.67,314.4,320.58,120700.0],["2018-02-13",320.6,322.5,310.79,315.36,164900.0],["2018-02-14",313.54,323.17,313.54,321.61,165300.0],["2018-02-15",323.79,325.0,321.65,322.17,119700.0],["2018-02-16",321.26,324.0,320.96,321.91,112700.0],["2018-02-20",321.54,324.98,319.32,320.71,116900.0],["2018-02-21",320.72,325.94,320.72,321.1,138000.0],["2018-02-22",322.96,322.96,313.44,314.33,72200.0],["2018-02-23",314.78,318.01,313.06,317.87,61200.0],["2018-02-26",318.0,319.34,313.11,318.23,95600.0],["2018-02-27",317.69,322.2,314.43,314.61,126100.0],["2018-02-28",315.51,319.74,314.38,314.69,66200.0],["2018-03-01",316.63,321.86,315.09,318.19,143400.0],["2018-03-02",315.11,325.33,313.13,324.54,122000.0],["2018-03-05",323.14,333.04,323.14,330.82,90300.0],["2018-03-06",332.46,338.79,320.89,335.04,100700.0],["2018-03-07",331.35,338.51,316.38,338.08,76400.0],["2018-03-08",340.46,341.55,327.17,331.77,91800.0],["2018-03-09",335.0,340.51,335.0,339.58,67400.0],["2018-03-12",339.25,342.82,333.95,337.75,130300.0],["2018-03-13",340.41,341.0,334.08,334.98,85300.0],["2018-03-14",335.69,339.89,330.0,332.84,79800.0],["2018-03-15",334.51,336.24,331.35,331.94,100900.0],["2018-03-16",332.28,338.13,332.28,336.74,126200.0],["2018-03-19",335.93,339.15,333.15,338.42,152400.0],["2018-03-20",338.0,338.71,333.49,336.31,79200.0],["2018-03-21",335.4,338.48,333.67,336.96,92200.0],["2018-03-22",333.3,336.25,327.15,328.27,79700.0],["2018-03-23",328.41,330.75,320.74,321.91,118100.0],["2018-03-26",325.99,331.68,321.18,329.06,62900.0],["2018-03-27",330.68,336.64,325.14,328.76,85100.0],["2018-03-28",327.83,328.55,320.08,324.61,83900.0],["2018-03-29",325.89,331.92,325.49,330.41,78700.0],["2018-04-02",329.9,330.57,320.84,322.96,96700.0],["2018-04-03",323.28,329.67,322.48,326.56,66600.0],["2018-04-04",320.67,324.72,315.0,322.52,129800.0],["2018-04-05",324.5,330.44,320.04,326.82,65900.0],["2018-04-06",324.14,325.86,312.22,316.26,93900.0],["2018-04-09",318.67,323.58,314.08,314.11,90800.0],["2018-04-10",317.6,318.38,312.88,315.42,86300.0],["2018-04-11",313.31,318.61,313.05,317.02,129700.0],["2018-04-12",318.04,321.48,318.04,319.14,79500.0],["2018-04-13",321.92,321.92,313.58,314.3,102700.0],["2018-04-16",317.11,319.0,313.12,316.3,64500.0],["2018-04-17",318.87,324.35,317.02,322.13,200700.0],["2018-04-18",322.99,323.46,320.33,320.72,152400.0],["2018-04-19",319.95,327.38,318.04,325.63,66600.0],["2018-04-20",326.16,329.46,324.95,326.55,86300.0],["2018-04-23",327.36,327.89,324.91,326.42,82700.0],["2018-04-24",328.9,337.0,328.9,335.14,218200.0],["2018-04-25",334.14,335.52,328.57,330.12,88000.0],["2018-04-26",330.95,334.14,327.9,330.07,105400.0],["2018-04-27",332.5,334.0,325.21,329.2,57600.0],["2018-04-30",328.79,334.9,328.79,330.84,71700.0],["2018-05-01",331.09,336.49,326.11,335.96,111200.0],["2018-05-02",332.7,337.64,328.93,329.75,129300.0],["2018-05-03",329.76,330.0,320.24,322.4,150300.0],["2018-05-04",299.9,327.15,299.0,322.71,283100.0],["2018-05-07",321.69,328.42,321.69,325.67,123700.0],["2018-05-08",323.9,328.98,322.13,327.73,66800.0],["2018-05-09",327.8,340.49,327.8,338.71,75200.0],["2018-05-10",338.67,341.21,334.6,340.75,63800.0],["2018-05-11",341.68,346.54,339.88,344.9,81600.0],["2018-05-14",346.08,346.37,339.16,340.33,81100.0],["2018-05-15",339.0,344.59,339.0,341.84,104400.0],["2018-05-16",341.55,344.51,337.31,342.92,79300.0],["2018-05-17",342.13,355.0,340.37,353.64,135100.0],["2018-05-18",354.38,355.99,351.06,352.06,141500.0],["2018-05-21",353.0,359.9,349.46,358.29,107900.0],["2018-05-22",360.27,366.43,358.41,363.06,145700.0],["2018-05-23",361.99,365.59,357.62,364.55,126100.0],["2018-05-24",364.83,364.83,356.26,361.54,74200.0],["2018-05-25",360.26,366.18,359.42,361.53,61500.0],["2018-05-29",358.36,358.36,347.51,349.45,93900.0],["2018-05-30",350.71,355.03,348.4,353.11,115000.0],["2018-05-31",353.71,355.0,347.5,353.01,147000.0],["2018-06-01",355.0,358.0,353.29,356.5,120500.0],["2018-06-04",357.5,360.5,357.06,359.88,88500.0],["2018-06-05",360.93,361.28,357.76,360.52,83100.0],["2018-06-06",362.88,367.6,361.33,365.6,90600.0],["2018-06-07",366.22,367.0,361.92,364.6,89200.0],["2018-06-08",363.2,366.0,361.95,365.42,115400.0],["2018-06-11",365.91,370.83,365.08,365.89,128500.0],["2018-06-12",366.0,367.55,364.35,365.15,67600.0],["2018-06-13",365.0,365.79,357.28,358.35,129500.0],["2018-06-14",359.53,364.87,356.1,362.0,111000.0],["2018-06-15",362.24,363.78,357.79,361.15,105100.0],["2018-06-18",359.73,369.51,359.0,369.08,74400.0],["2018-06-19",364.86,368.75,362.82,368.04,74900.0],["2018-06-20",370.48,376.87,368.3,374.79,109800.0],["2018-06-21",372.82,373.36,367.84,368.78,66000.0],["2018-06-22",371.53,373.38,362.48,363.55,117000.0],["2018-06-25",362.3,362.96,353.06,354.45,87300.0],["2018-06-26",356.33,357.28,351.84,353.43,101600.0],["2018-06-27",354.27,358.77,350.24,351.0,87500.0],["2018-06-28",350.69,354.93,347.99,352.75,59400.0],["2018-06-29",354.59,360.83,353.38,353.4,91400.0],["2018-07-02",350.51,357.52,350.0,355.3,92900.0],["2018-07-03",356.99,359.89,354.69,355.16,24300.0],["2018-07-05",358.03,361.0,355.28,359.64,58900.0],["2018-07-06",363.85,364.11,360.18,362.6,35600.0],["2018-07-09",364.41,368.52,364.41,365.0,50800.0],["2018-07-10",366.93,369.28,361.21,364.7,59900.0],["2018-07-11",361.83,368.27,360.03,364.9,76000.0],["2018-07-12",367.48,369.05,362.0,362.69,48800.0],["2018-07-13",361.42,365.05,361.42,362.62,34600.0],["2018-07-16",362.2,367.04,362.2,365.01,61800.0],["2018-07-17",363.88,368.67,361.5,362.0,73500.0],["2018-07-18",362.75,369.8,362.75,366.81,179700.0],["2018-07-19",366.2,374.98,363.88,371.89,78900.0],["2018-07-20",372.38,378.9,367.31,374.4,58400.0],["2018-07-23",374.24,382.16,370.37,379.44,72200.0],["2018-07-24",381.59,383.41,375.01,376.42,45300.0],["2018-07-25",376.32,379.9,367.21,379.06,59600.0],["2018-07-26",378.83,387.99,378.26,380.7,78100.0],["2018-07-27",381.08,382.88,376.06,378.4,27200.0],["2018-07-30",378.97,383.99,375.0,375.62,67200.0],["2018-07-31",377.99,386.91,375.17,383.6,115800.0],["2018-08-01",395.2,430.8,393.31,426.99,476700.0],["2018-08-02",426.93,449.89,420.02,446.71,392300.0],["2018-08-03",448.28,449.53,433.47,446.0,201700.0],["2018-08-06",450.13,454.14,446.53,449.99,144300.0],["2018-08-07",451.56,451.56,425.47,428.72,141700.0],["2018-08-08",430.86,438.45,427.21,436.76,142700.0],["2018-08-09",436.18,444.84,433.99,442.48,105700.0],["2018-08-10",440.81,440.81,434.97,436.74,63100.0],["2018-08-13",437.85,437.85,428.13,430.45,110500.0],["2018-08-14",432.0,439.34,432.0,436.11,97500.0],["2018-08-15",434.47,439.4,433.64,435.7,80100.0],["2018-08-16",437.05,439.66,434.82,436.55,91800.0],["2018-08-17",436.4,443.83,433.68,443.13,83800.0],["2018-08-20",445.0,457.55,442.74,455.23,170700.0],["2018-08-21",457.69,467.26,456.13,464.91,129400.0],["2018-08-22",462.51,463.6,458.2,461.16,89000.0],["2018-08-23",460.39,460.39,449.36,449.99,125700.0],["2018-08-24",451.91,451.91,443.98,449.98,94700.0],["2018-08-27",452.58,454.16,448.19,451.1,120400.0],["2018-08-28",451.54,453.99,449.83,450.59,86900.0],["2018-08-29",449.45,452.86,444.25,451.53,93400.0],["2018-08-30",448.72,455.0,448.72,450.64,84000.0],["2018-08-31",452.06,457.22,449.69,456.71,72000.0],["2018-09-04",455.72,458.3,451.59,453.26,84300.0],["2018-09-05",453.97,453.97,444.38,444.54,55200.0],["2018-09-06",444.37,446.37,442.11,443.3,76700.0],["2018-09-07",441.53,442.59,436.59,437.64,90700.0],["2018-09-10",438.39,449.0,435.71,444.48,116300.0],["2018-09-11",442.74,448.57,441.51,446.27,80300.0],["2018-09-12",446.67,447.15,436.31,445.73,65900.0],["2018-09-13",446.75,446.75,442.65,443.99,94300.0],["2018-09-14",444.0,449.16,440.87,445.05,98800.0],["2018-09-17",445.29,447.84,442.0,445.02,102800.0],["2018-09-18",446.05,447.49,437.68,437.82,58200.0],["2018-09-19",438.23,441.62,434.9,440.28,87800.0],["2018-09-20",441.17,444.92,440.0,444.0,92000.0],["2018-09-21",450.0,451.8,445.57,450.0,154000.0],["2018-09-24",449.44,452.47,446.0,449.04,131800.0],["2018-09-25",451.84,451.84,445.76,446.64,104000.0],["2018-09-26",447.52,449.66,444.36,449.06,81100.0],["2018-09-27",451.19,451.19,437.29,441.0,115700.0],["2018-09-28",438.91,445.92,437.55,438.07,80000.0],["2018-10-01",441.12,447.5,433.01,433.16,103000.0],["2018-10-02",433.41,435.59,418.05,423.11,109100.0],["2018-10-03",423.47,429.41,421.47,427.38,80700.0],["2018-10-04",425.83,428.05,414.44,415.5,105700.0],["2018-10-05",416.64,420.0,407.35,413.65,76800.0],["2018-10-08",413.07,419.84,405.41,415.89,80500.0],["2018-10-09",416.23,421.05,413.62,415.5,73800.0],["2018-10-10",415.56,415.93,410.72,411.92,90900.0],["2018-10-11",411.26,413.67,406.36,407.32,94100.0],["2018-10-12",411.58,417.9,410.0,414.44,87900.0],["2018-10-15",412.69,419.4,410.64,412.74,98900.0],["2018-10-16",414.79,419.08,407.95,416.56,85200.0],["2018-10-17",418.7,421.33,411.82,420.27,61000.0],["2018-10-18",420.42,422.11,412.59,412.89,69000.0],["2018-10-19",414.49,419.58,411.63,418.15,64600.0],["2018-10-22",417.95,425.82,403.63,404.71,104400.0],["2018-10-23",397.16,410.28,392.52,409.04,110000.0],["2018-10-24",408.76,413.76,394.34,394.67,103200.0],["2018-10-25",397.66,407.92,396.3,404.91,118500.0],["2018-10-26",399.62,401.37,392.41,396.69,96500.0],["2018-10-29",401.55,403.51,390.0,390.7,162800.0],["2018-10-30",409.7,435.0,395.2,429.92,219500.0],["2018-10-31",435.83,440.65,423.53,424.42,137700.0],["2018-11-01",428.37,430.68,422.31,424.12,77300.0],["2018-11-02",427.89,430.84,423.01,423.57,58400.0],["2018-11-05",424.0,425.64,417.58,418.19,70500.0],["2018-11-06",416.59,418.98,415.54,416.99,78300.0],["2018-11-07",420.69,423.49,418.26,422.89,111500.0],["2018-11-08",421.72,428.04,421.72,425.0,42800.0],["2018-11-09",424.24,425.4,417.75,422.49,67700.0],["2018-11-12",421.59,424.32,409.5,410.63,56000.0],["2018-11-13",412.25,419.13,410.31,411.43,49700.0],["2018-11-14",416.84,419.8,407.58,414.88,69000.0],["2018-11-15",415.46,419.79,406.61,418.7,112600.0],["2018-11-16",418.2,425.0,411.4,422.1,56600.0],["2018-11-19",420.77,425.1,405.0,405.67,92200.0],["2018-11-20",393.5,399.84,387.01,394.0,80000.0],["2018-11-21",398.54,411.16,396.44,401.64,30100.0],["2018-11-23",397.63,404.1,396.13,402.26,24100.0],["2018-11-26",407.42,411.35,404.91,407.56,43500.0],["2018-11-27",404.95,410.11,400.7,403.85,47200.0],["2018-11-28",404.08,412.39,402.01,412.21,92000.0],["2018-11-29",412.0,415.0,404.19,410.4,80900.0],["2018-11-30",410.74,414.4,406.9,409.42,72800.0],["2018-12-03",413.72,415.0,404.05,408.0,78000.0],["2018-12-04",404.58,404.92,380.28,382.34,150500.0],["2018-12-06",374.08,386.76,370.38,386.39,102600.0],["2018-12-07",384.44,387.71,376.63,380.1,147900.0],["2018-12-10",377.7,380.45,371.0,377.5,76900.0],["2018-12-11",383.32,395.0,375.03,379.0,65100.0],["2018-12-12",384.89,388.73,381.05,384.54,188200.0],["2018-12-13",385.87,391.46,382.26,386.79,71500.0],["2018-12-14",389.87,395.17,379.57,381.15,113700.0],["2018-12-17",377.71,383.63,365.7,366.93,162400.0],["2018-12-18",368.12,381.2,368.12,378.06,138300.0],["2018-12-19",379.18,380.4,366.51,366.7,123000.0],["2018-12-20",365.2,374.03,363.7,371.59,116000.0],["2018-12-21",372.26,379.0,360.04,366.99,174300.0],["2018-12-24",364.84,364.84,357.25,357.49,55800.0],["2018-12-26",358.65,376.9,356.12,376.29,116100.0],["2018-12-27",372.7,379.29,365.02,373.04,144100.0],["2018-12-28",375.64,388.9,375.08,378.47,157500.0],["2018-12-31",380.19,384.73,376.48,381.76,131900.0],["2019-01-02",378.37,390.05,373.06,389.23,137000.0],["2019-01-03",392.1,399.9,386.94,395.03,119300.0],["2019-01-04",402.14,412.13,400.0,408.26,116300.0],["2019-01-07",406.34,411.45,405.0,406.56,154700.0],["2019-01-08",409.75,412.57,406.83,410.62,98200.0],["2019-01-09",412.97,417.59,409.36,410.31,70800.0],["2019-01-10",407.7,420.21,405.01,415.85,142400.0],["2019-01-11",414.79,424.11,412.12,422.6,41400.0],["2019-01-14",419.95,426.96,416.17,420.93,93500.0],["2019-01-15",421.9,421.91,407.52,413.36,101400.0],["2019-01-16",414.98,421.09,413.0,416.31,81000.0],["2019-01-17",414.61,427.13,410.0,421.74,138900.0],["2019-01-18",423.05,437.11,418.2,429.12,116700.0],["2019-01-22",427.66,427.66,415.2,424.96,142600.0],["2019-01-23",425.0,427.15,417.2,420.95,55200.0],["2019-01-24",414.0,415.47,399.38,405.57,161600.0],["2019-01-25",408.68,413.72,407.89,409.93,68500.0],["2019-01-28",405.02,413.54,404.83,411.89,83600.0],["2019-01-29",411.0,412.62,408.13,408.67,116400.0],["2019-01-30",410.21,415.48,402.49,414.37,129300.0],["2019-01-31",387.68,407.97,387.68,398.02,289500.0],["2019-02-01",394.87,419.1,394.87,417.45,126300.0],["2019-02-04",417.3,427.73,417.3,426.7,110800.0],["2019-02-05",428.8,434.14,421.99,422.74,72100.0],["2019-02-06",423.56,426.82,420.41,426.28,59300.0],["2019-02-07",424.93,427.42,420.72,424.12,61400.0],["2019-02-08",422.14,426.49,416.08,425.87,121000.0],["2019-02-11",429.65,437.44,427.03,435.99,83700.0],["2019-02-12",440.29,449.53,431.53,434.71,134600.0],["2019-02-13",437.01,443.75,436.09,439.75,81500.0],["2019-02-14",438.7,441.0,426.66,436.82,67200.0],["2019-02-15",438.96,445.92,438.96,441.29,61000.0],["2019-02-19",441.78,445.31,436.98,444.98,97500.0],["2019-02-20",444.8,446.54,438.77,441.19,132200.0],["2019-02-21",440.64,440.64,429.64,438.08,89500.0],["2019-02-22",439.17,442.9,432.96,441.54,146300.0],["2019-02-25",443.83,447.99,434.47,434.94,111700.0],["2019-02-26",434.98,442.52,434.84,439.53,66500.0],["2019-02-27",440.32,442.08,438.39,438.43,28200.0],["2019-02-28",440.39,441.44,437.32,439.86,43600.0],["2019-03-01",440.38,448.16,439.19,446.83,68700.0],["2019-03-04",448.24,449.0,439.88,443.11,93000.0],["2019-03-05",440.79,443.75,431.66,443.18,49700.0],["2019-03-06",442.83,443.41,440.07,440.51,65700.0],["2019-03-07",437.69,440.56,432.58,436.41,28300.0],["2019-03-08",432.04,442.32,430.16,440.8,68900.0],["2019-03-11",441.32,447.41,437.76,444.01,61800.0],["2019-03-12",445.43,449.71,443.75,446.86,47700.0],["2019-03-13",448.06,454.92,444.7,449.39,97100.0],["2019-03-14",449.52,454.8,447.19,454.74,67700.0],["2019-03-15",455.0,456.65,450.84,454.08,114300.0],["2019-03-18",454.52,460.37,450.22,452.72,109300.0],["2019-03-19",453.3,454.58,447.2,451.71,76400.0],["2019-03-20",450.61,452.4,441.3,442.8,59100.0],["2019-03-21",441.53,450.13,438.36,449.39,42400.0],["2019-03-22",446.62,446.93,429.01,431.86,86700.0],["2019-03-25",434.15,439.61,430.73,434.27,83000.0],["2019-03-26",437.58,442.99,434.98,440.27,51700.0],["2019-03-27",439.34,446.29,438.93,445.83,92700.0],["2019-03-28",444.35,449.79,442.81,447.94,69200.0],["2019-03-29",448.5,453.76,441.67,451.93,87800.0],["2019-04-01",454.55,456.94,447.68,456.91,105300.0],["2019-04-02",456.31,458.06,452.0,455.76,52100.0],["2019-04-03",457.75,461.99,452.69,455.1,63000.0],["2019-04-04",454.2,454.81,445.53,448.74,78000.0],["2019-04-05",447.19,450.97,445.36,448.14,84300.0],["2019-04-08",447.45,456.98,444.68,454.44,102400.0],["2019-04-09",454.3,456.4,444.05,445.61,99100.0],["2019-04-10",445.82,454.96,443.6,453.63,47100.0],["2019-04-11",454.7,458.04,442.02,445.29,90800.0],["2019-04-12",449.06,460.74,447.91,458.97,122200.0],["2019-04-15",459.22,462.32,455.44,456.59,60600.0],["2019-04-16",459.08,466.66,457.04,464.31,73500.0],["2019-04-17",466.7,472.18,459.32,471.06,96000.0],["2019-04-18",472.15,474.45,465.24,470.48,80500.0],["2019-04-22",469.31,472.05,466.57,471.02,62900.0],["2019-04-23",474.14,489.38,474.07,488.75,166700.0],["2019-04-24",489.51,490.0,483.66,486.97,101400.0],["2019-04-25",487.98,497.9,484.19,493.56,135400.0],["2019-04-26",493.91,504.42,493.91,501.08,95300.0],["2019-04-29",501.08,502.58,494.94,497.94,165200.0],["2019-04-30",509.99,509.99,493.55,496.22,194600.0],["2019-05-01",496.51,502.7,491.95,494.87,218700.0],["2019-05-02",497.8,499.04,489.24,493.56,70600.0],["2019-05-03",497.3,500.93,494.8,497.5,91100.0],["2019-05-06",490.53,498.98,490.07,497.0,114100.0],["2019-05-07",494.97,495.11,483.71,487.82,112000.0],["2019-05-08",488.88,492.39,486.05,486.45,90600.0],["2019-05-09",483.81,490.15,477.73,489.75,100900.0],["2019-05-10",488.0,491.49,480.47,486.38,89300.0],["2019-05-13",477.11,478.83,471.38,473.48,128300.0],["2019-05-14",474.35,474.35,456.63,467.72,209200.0],["2019-05-15",465.87,465.87,460.87,462.03,97000.0],["2019-05-16",465.36,483.62,464.99,476.66,111000.0],["2019-05-17",472.53,481.88,471.15,471.49,94500.0],["2019-05-20",467.0,475.33,467.0,471.11,52700.0],["2019-05-21",472.27,478.62,472.27,477.13,71400.0],["2019-05-22",476.61,478.4,468.24,470.12,84600.0],["2019-05-23",466.01,470.59,461.5,463.36,103500.0],["2019-05-24",467.35,473.95,466.0,473.04,160800.0],["2019-05-28",471.71,476.3,461.6,462.53,156700.0],["2019-05-29",460.46,467.52,458.67,466.59,105800.0],["2019-05-30",468.0,469.1,460.99,463.04,66100.0],["2019-05-31",457.62,459.58,454.39,456.39,67500.0],["2019-06-03",457.25,469.97,456.53,468.39,93000.0],["2019-06-04",473.0,483.96,469.39,482.88,113700.0],["2019-06-05",484.54,485.06,476.97,478.17,59000.0],["2019-06-06",478.55,484.94,476.8,481.63,83400.0],["2019-06-07",484.0,494.15,483.99,491.62,83800.0],["2019-06-10",493.1,495.36,486.54,489.14,60600.0],["2019-06-11",490.41,491.16,479.92,484.89,80900.0],["2019-06-12",483.96,490.06,478.78,488.17,67000.0],["2019-06-13",489.2,492.7,487.46,489.7,72000.0],["2019-06-14",490.48,490.48,483.39,486.59,58200.0],["2019-06-17",487.06,489.28,483.46,488.44,54400.0],["2019-06-18",490.0,492.68,475.35,477.38,122900.0],["2019-06-19",480.02,480.1,460.74,477.28,176000.0],["2019-06-20",481.54,487.26,479.13,483.53,91600.0],["2019-06-21",481.32,485.6,474.4,481.48,96500.0],["2019-06-24",481.43,484.49,470.55,474.08,60500.0],["2019-06-25",473.57,474.4,465.03,469.63,159100.0],["2019-06-26",472.38,480.5,467.85,475.6,196700.0],["2019-06-27",476.76,479.94,472.22,473.96,91500.0],["2019-06-28",476.34,484.72,472.31,483.83,143500.0],["2019-07-01",487.57,487.66,479.99,482.17,69400.0],["2019-07-02",483.31,487.58,481.9,484.52,104900.0],["2019-07-03",486.62,489.66,485.59,486.42,64800.0],["2019-07-05",483.95,490.66,480.55,489.8,57300.0],["2019-07-08",489.03,491.49,487.55,488.7,99600.0],["2019-07-09",488.53,488.7,480.18,485.43,79300.0],["2019-07-10",483.99,490.03,483.93,489.48,51300.0],["2019-07-11",490.25,493.29,488.88,489.41,61300.0],["2019-07-12",490.28,497.77,485.15,494.89,67800.0],["2019-07-15",495.37,497.46,482.5,487.35,53500.0],["2019-07-16",488.6,490.17,482.97,485.0,50100.0],["2019-07-17",483.99,487.95,481.39,483.13,30800.0],["2019-07-18",483.04,492.37,482.94,486.71,36600.0],["2019-07-19",488.0,492.74,481.0,481.83,47900.0],["2019-07-22",482.21,482.95,475.1,478.43,41100.0],["2019-07-23",474.34,486.4,474.34,485.0,50200.0],["2019-07-24",484.5,495.47,483.05,492.77,65700.0],["2019-07-25",492.69,493.23,480.15,480.9,75900.0],["2019-07-26",481.0,495.94,481.0,492.5,82100.0],["2019-07-29",493.42,497.02,486.62,488.35,185400.0],["2019-07-30",485.1,487.95,478.21,486.95,99000.0],["2019-07-31",476.0,484.98,465.99,478.03,294700.0],["2019-08-01",481.56,489.96,475.01,480.14,141100.0],["2019-08-02",481.26,481.26,461.31,466.17,135300.0],["2019-08-05",457.88,460.07,448.55,451.01,133600.0],["2019-08-06",454.38,459.12,452.29,458.07,82300.0],["2019-08-07",452.86,463.5,449.2,460.94,68200.0],["2019-08-08",463.5,475.0,461.0,472.81,111900.0],["2019-08-09",470.96,474.05,459.98,472.81,94800.0],["2019-08-12",470.03,470.57,455.49,458.03,89100.0],["2019-08-13",460.87,472.21,460.8,470.37,64400.0],["2019-08-14",463.3,465.4,455.3,458.91,92500.0],["2019-08-15",460.39,462.94,452.84,453.88,84600.0],["2019-08-16",455.16,464.0,455.16,461.05,60400.0],["2019-08-19",466.75,470.33,459.99,468.66,53600.0],["2019-08-20",468.64,469.01,460.12,460.86,45700.0],["2019-08-21",465.65,467.55,460.04,463.78,70700.0],["2019-08-22",463.45,470.1,460.03,466.61,75100.0],["2019-08-23",464.82,467.43,452.11,452.98,70100.0],["2019-08-26",457.01,459.19,450.49,453.69,88600.0],["2019-08-27",457.46,459.3,446.43,446.85,77400.0],["2019-08-28",445.28,454.67,445.28,454.29,97200.0],["2019-08-29",459.34,460.9,454.75,459.32,57700.0],["2019-08-30",461.23,462.24,447.1,452.65,78000.0],["2019-09-03",451.09,452.3,440.57,444.89,111300.0],["2019-09-04",449.88,451.46,440.02,441.5,95100.0],["2019-09-05",446.51,454.95,445.07,451.98,100200.0],["2019-09-06",452.71,456.23,446.39,447.04,95300.0],["2019-09-09",449.53,463.72,447.52,463.12,116400.0],["2019-09-10",461.0,466.87,457.05,463.41,61800.0],["2019-09-11",464.48,475.12,462.1,474.77,85700.0],["2019-09-12",476.95,485.0,472.92,475.22,106600.0],["2019-09-13",476.78,488.73,472.9,481.05,81000.0],["2019-09-16",477.36,484.33,476.0,483.99,94300.0],["2019-09-17",485.0,494.56,482.51,494.49,108800.0],["2019-09-18",493.25,493.57,487.83,491.25,53600.0],["2019-09-19",491.05,498.06,490.15,490.44,41500.0],["2019-09-20",491.65,493.69,474.31,474.56,185500.0],["2019-09-23",474.99,483.0,471.01,481.63,95000.0],["2019-09-24",484.0,488.23,473.01,474.57,67900.0],["2019-09-25",474.1,477.08,469.28,473.68,72800.0],["2019-09-26",473.99,474.96,462.76,467.37,95100.0],["2019-09-27",468.0,469.67,460.54,464.03,56000.0],["2019-09-30",464.86,464.95,456.91,461.31,83000.0],["2019-10-01",464.01,470.13,451.13,455.3,72300.0],["2019-10-02",452.45,453.7,435.06,443.38,89700.0],["2019-10-03",443.57,446.37,431.88,441.88,87300.0],["2019-10-04",446.97,451.63,442.09,450.43,64500.0],["2019-10-07",448.92,448.92,444.25,446.98,50700.0],["2019-10-08",444.37,444.37,436.0,437.58,77100.0],["2019-10-09",438.65,444.2,438.65,442.71,34700.0],["2019-10-10",443.92,451.43,443.91,450.7,45800.0],["2019-10-11",454.2,466.96,453.05,465.1,111000.0],["2019-10-14",461.58,467.71,461.33,464.3,57100.0],["2019-10-15",464.22,468.72,454.61,468.24,72000.0],["2019-10-16",469.13,469.13,458.39,461.97,74200.0],["2019-10-17",464.79,467.91,460.55,463.98,77400.0],["2019-10-18",463.48,467.05,461.76,464.4,75100.0],["2019-10-21",466.93,467.55,462.79,464.92,63000.0],["2019-10-22",464.51,466.14,454.8,455.5,74700.0],["2019-10-23",455.31,458.25,444.3,446.7,100300.0],["2019-10-24",448.69,448.69,439.68,439.98,81500.0],["2019-10-25",439.98,444.07,437.52,437.89,130900.0],["2019-10-28",441.84,448.02,437.74,439.46,83900.0],["2019-10-29",439.41,444.84,437.69,441.25,59700.0],["2019-10-30",440.71,441.88,436.11,439.2,61300.0],["2019-10-31",438.48,438.48,431.72,437.81,75300.0],["2019-11-01",438.62,447.61,438.62,443.04,68500.0],["2019-11-04",423.0,425.0,385.36,411.6,522200.0],["2019-11-05",409.39,434.48,405.2,430.37,200300.0],["2019-11-06",431.0,431.0,419.29,423.62,152900.0],["2019-11-07",424.65,424.83,419.38,424.33,124600.0],["2019-11-08",428.48,435.68,425.82,433.25,137900.0],["2019-11-11",430.0,435.48,428.24,434.11,93200.0],["2019-11-12",433.41,435.47,429.08,434.4,105200.0],["2019-11-13",431.66,432.23,426.1,429.02,95000.0],["2019-11-14",433.57,438.61,429.0,435.4,59300.0],["2019-11-15",436.11,440.54,436.11,438.91,77900.0],["2019-11-18",436.34,438.68,427.73,430.55,125100.0],["2019-11-19",430.76,432.61,429.16,431.15,105300.0],["2019-11-20",429.03,437.28,426.12,432.48,106600.0],["2019-11-21",432.02,436.22,430.8,432.61,104700.0],["2019-11-22",432.22,432.65,421.01,428.3,79500.0],["2019-11-25",426.5,435.25,426.5,430.37,122000.0],["2019-11-26",430.9,436.35,430.26,432.28,151400.0],["2019-11-27",432.96,437.65,430.83,435.97,74800.0],["2019-11-29",434.32,435.02,430.3,430.46,28100.0],["2019-12-02",430.74,436.96,426.66,435.53,115800.0],["2019-12-03",432.01,436.18,428.06,434.19,139500.0],["2019-12-04",435.8,438.8,432.77,434.53,118600.0],["2019-12-05",433.44,437.87,433.44,437.45,48200.0],["2019-12-06",440.29,442.07,438.79,439.51,57200.0],["2019-12-09",438.8,439.2,426.94,428.27,116300.0],["2019-12-10",428.0,433.0,426.0,431.6,87300.0],["2019-12-11",432.0,434.78,429.41,431.68,81500.0],["2019-12-12",432.61,442.92,432.61,442.16,112700.0],["2019-12-13",439.95,445.99,437.93,441.14,110100.0],["2019-12-16",443.89,446.07,439.72,444.04,123600.0],["2019-12-17",443.75,446.0,434.58,442.45,125000.0],["2019-12-18",442.58,447.7,437.36,443.7,183000.0],["2019-12-19",443.7,448.53,441.44,446.28,143800.0],["2019-12-20",446.49,449.98,440.78,444.0,167300.0],["2019-12-23",445.45,445.45,432.29,440.57,100700.0],["2019-12-24",441.41,441.41,438.26,440.79,77300.0],["2019-12-26",440.37,440.37,433.4,436.68,177700.0],["2019-12-27",437.33,439.29,433.65,437.15,129300.0],["2019-12-30",436.53,440.76,435.14,439.62,119600.0],["2019-12-31",440.0,444.94,434.06,442.33,269500.0],["2020-01-02",442.19,444.34,438.79,442.77,171300.0],["2020-01-03",437.57,440.0,434.5,435.86,142600.0],["2020-01-06",433.14,437.84,430.01,437.02,173300.0],["2020-01-07",433.65,435.23,428.0,431.02,126300.0],["2020-01-08",429.97,437.39,429.97,433.21,95200.0],["2020-01-09",435.0,436.89,429.7,432.86,124100.0],["2020-01-10",434.03,436.84,431.08,435.63,171500.0],["2020-01-13",435.46,442.43,434.13,441.42,108500.0],["2020-01-14",442.78,447.5,441.16,445.6,124300.0],["2020-01-15",443.63,447.74,440.82,444.65,88000.0],["2020-01-16",448.34,453.23,444.25,447.87,64200.0],["2020-01-17",449.99,451.9,446.26,450.78,86100.0],["2020-01-21",451.36,453.53,448.5,452.78,98300.0],["2020-01-22",455.09,459.99,452.85,455.4,96200.0],["2020-01-23",455.05,461.22,452.61,459.59,112100.0],["2020-01-24",459.37,461.74,432.5,457.65,104600.0],["2020-01-27",451.11,456.04,451.11,453.88,108400.0],["2020-01-28",456.02,460.99,454.51,457.71,45800.0],["2020-01-29",458.88,463.7,456.95,461.53,139100.0],["2020-01-30",460.5,467.66,459.32,466.84,100200.0],["2020-01-31",440.48,445.0,405.8,428.98,608200.0],["2020-02-03",435.0,436.07,429.3,434.75,331800.0],["2020-02-04",439.8,439.8,431.37,432.28,240100.0],["2020-02-05",435.33,437.11,433.44,434.95,107600.0],["2020-02-06",438.98,450.42,430.0,448.72,143600.0],["2020-02-07",446.13,450.0,445.55,446.75,77700.0],["2020-02-10",446.74,448.34,436.17,437.54,73900.0],["2020-02-11",422.9,439.12,422.9,435.24,80700.0],["2020-02-12",435.26,435.38,426.71,433.18,143500.0],["2020-02-13",431.25,435.99,430.84,434.01,63700.0],["2020-02-14",435.64,437.59,434.59,437.01,53900.0],["2020-02-18",436.2,439.89,434.07,435.53,69000.0],["2020-02-19",437.34,437.76,431.48,434.5,78000.0],["2020-02-20",434.36,437.18,432.35,434.77,65300.0],["2020-02-21",432.69,436.4,431.9,434.6,98600.0],["2020-02-24",424.49,431.66,418.7,424.26,155300.0],["2020-02-25",425.79,426.78,405.58,407.61,150700.0],["2020-02-26",403.76,415.9,403.76,410.0,96500.0],["2020-02-27",403.2,422.62,398.98,407.19,186300.0],["2020-02-28",397.85,404.8,392.26,403.2,247100.0],["2020-03-02",407.23,409.46,390.15,397.77,252100.0],["2020-03-03",400.12,423.39,400.0,421.17,271900.0],["2020-03-04",428.19,435.49,422.57,434.25,178100.0],["2020-03-05",425.0,431.26,412.57,430.17,168400.0],["2020-03-06",419.63,434.0,415.73,422.34,170000.0],["2020-03-09",401.0,418.97,397.0,412.2,190300.0],["2020-03-10",419.2,448.23,415.88,435.13,271000.0],["2020-03-11",425.64,438.47,409.06,409.93,279100.0],["2020-03-12",392.22,392.22,362.62,368.42,366500.0],["2020-03-13",391.95,391.97,359.17,391.97,283600.0],["2020-03-16",341.27,357.67,325.29,325.96,298800.0],["2020-03-17",332.6,336.0,290.02,294.19,467300.0],["2020-03-18",276.56,299.38,247.02,295.26,379000.0],["2020-03-19",276.02,298.0,236.46,286.23,473700.0],["2020-03-20",292.58,309.88,258.17,258.38,566900.0],["2020-03-23",256.21,264.53,199.0,234.35,729000.0],["2020-03-24",246.4,268.89,230.21,260.25,347800.0],["2020-03-25",269.4,315.86,263.1,280.71,1013900.0],["2020-03-26",285.01,329.89,281.1,301.79,358600.0],["2020-03-27",285.35,291.33,266.54,285.3,367300.0],["2020-03-30",280.35,283.99,264.51,269.38,235200.0],["2020-03-31",267.66,279.44,254.47,255.69,287000.0],["2020-04-01",239.31,243.36,223.31,237.99,472800.0],["2020-04-02",237.6,251.53,229.37,236.75,288300.0],["2020-04-03",235.29,235.29,210.67,215.83,356700.0],["2020-04-06",229.34,259.9,228.18,252.21,416000.0],["2020-04-07",267.87,285.78,256.13,261.12,293000.0],["2020-04-08",260.8,282.96,254.2,272.02,317000.0],["2020-04-09",281.99,328.14,278.52,317.17,589100.0],["2020-04-13",316.73,316.73,285.01,291.73,329200.0],["2020-04-14",299.44,311.0,275.01,293.13,392200.0],["2020-04-15",282.55,289.69,269.04,278.17,441400.0],["2020-04-16",274.77,289.48,262.69,285.24,393600.0],["2020-04-17",296.0,320.0,292.93,299.36,249600.0],["2020-04-20",290.01,306.02,286.3,294.71,267200.0],["2020-04-21",265.45,272.0,252.24,254.0,626300.0],["2020-04-22",262.07,263.0,241.54,254.51,431000.0],["2020-04-23",254.43,272.49,254.22,265.87,381200.0],["2020-04-24",268.0,274.65,256.48,271.78,287200.0],["2020-04-27",273.0,292.9,272.97,291.56,307500.0],["2020-04-28",299.02,316.08,292.08,295.91,247000.0],["2020-04-29",310.0,335.99,308.82,335.23,344100.0],["2020-04-30",323.88,324.1,300.73,311.57,327700.0],["2020-05-01",301.86,304.93,288.36,301.8,208900.0],["2020-05-04",290.49,307.73,288.99,305.84,231500.0],["2020-05-05",313.45,319.34,302.98,305.98,234600.0],["2020-05-06",313.43,313.6,296.03,301.01,266500.0],["2020-05-07",306.6,320.7,306.6,314.8,220400.0],["2020-05-08",321.54,335.35,316.2,332.91,262000.0],["2020-05-11",325.65,328.09,321.18,325.29,183500.0],["2020-05-12",324.55,331.32,312.69,312.69,174600.0],["2020-05-13",305.87,315.19,297.02,303.83,248400.0],["2020-05-14",291.29,316.62,287.86,316.08,237100.0],["2020-05-15",313.52,322.46,310.0,313.87,99900.0],["2020-05-18",331.0,347.94,330.09,343.97,225200.0],["2020-05-19",345.11,352.91,329.41,343.36,197600.0],["2020-05-20",349.05,353.99,339.26,348.15,218100.0],["2020-05-21",346.83,353.99,339.94,340.2,291600.0],["2020-05-22",340.88,340.88,331.86,334.84,170200.0],["2020-05-26",348.09,358.34,340.1,352.96,528700.0],["2020-05-27",361.07,380.41,350.56,377.66,375400.0],["2020-05-28",378.97,408.31,364.15,367.38,598600.0],["2020-05-29",365.64,370.5,355.17,369.82,237400.0],["2020-06-01",372.96,398.0,372.96,393.63,344200.0],["2020-06-02",395.67,398.35,383.19,388.96,314900.0],["2020-06-03",398.63,417.28,386.68,416.53,223300.0],["2020-06-04",412.54,451.42,410.25,447.97,333500.0],["2020-06-05",468.06,493.73,464.04,483.26,571300.0],["2020-06-08",499.61,499.61,476.17,489.64,210700.0],["2020-06-09",476.41,485.33,466.9,477.07,309500.0],["2020-06-10",473.58,475.0,441.05,445.47,199500.0],["2020-06-11",427.6,432.53,410.0,420.77,281300.0],["2020-06-12",440.02,446.31,425.7,438.6,117500.0],["2020-06-15",425.21,448.53,418.57,435.09,271500.0],["2020-06-16",454.0,457.11,434.0,440.19,208600.0],["2020-06-17",434.77,438.55,427.94,434.54,172400.0],["2020-06-18",430.28,440.53,424.91,430.0,154300.0],["2020-06-19",442.5,442.5,413.74,420.87,257700.0],["2020-06-22",423.17,429.75,416.3,426.97,116700.0],["2020-06-23",434.84,437.34,425.43,427.81,125100.0],["2020-06-24",421.01,423.59,406.99,412.5,133300.0],["2020-06-25",411.06,425.66,406.11,422.38,164900.0],["2020-06-26",419.55,422.1,406.86,411.1,299900.0],["2020-06-29",393.79,421.27,372.01,420.16,291500.0],["2020-06-30",408.87,425.46,408.87,419.01,327200.0],["2020-07-01",420.06,430.37,410.05,420.4,142200.0],["2020-07-02",429.83,435.7,420.49,421.81,135900.0],["2020-07-06",433.9,437.5,426.79,432.89,141100.0],["2020-07-07",428.17,431.31,422.14,426.22,112700.0],["2020-07-08",429.78,437.35,427.54,435.79,129000.0],["2020-07-09",434.27,440.17,413.94,417.28,122000.0],["2020-07-10",418.05,427.96,413.16,427.28,112000.0],["2020-07-13",434.45,441.75,424.51,429.16,83400.0],["2020-07-14",428.63,430.74,418.97,430.06,99900.0],["2020-07-15",437.63,450.0,433.04,449.19,161800.0],["2020-07-16",445.49,452.24,441.53,447.55,86400.0],["2020-07-17",450.0,450.0,431.92,433.26,114800.0],["2020-07-20",431.81,439.73,421.17,436.0,69000.0],["2020-07-21",440.49,444.94,437.87,441.85,64300.0],["2020-07-22",441.42,453.23,441.42,451.18,126100.0],["2020-07-23",448.89,472.13,447.91,460.42,112200.0],["2020-07-24",457.7,465.59,453.0,455.31,55200.0],["2020-07-27",453.02,460.57,450.0,456.7,55900.0],["2020-07-28",456.73,468.67,452.32,463.77,97900.0],["2020-07-29",462.24,485.83,462.24,479.5,186800.0],["2020-07-30",475.01,493.37,471.17,484.0,159400.0],["2020-07-31",500.0,520.0,461.89,467.94,254000.0],["2020-08-03",468.78,481.0,463.72,478.0,195200.0],["2020-08-04",475.18,485.74,468.54,475.01,73700.0],["2020-08-05",479.34,499.68,478.46,496.0,100600.0],["2020-08-06",490.1,515.0,490.1,514.13,154500.0],["2020-08-07",510.99,519.62,509.01,513.61,142400.0],["2020-08-10",512.1,533.58,512.1,524.41,129900.0],["2020-08-11",528.99,539.0,517.29,518.81,111700.0],["2020-08-12",525.0,529.35,507.49,515.57,79400.0],["2020-08-13",514.71,519.86,495.83,495.83,135400.0],["2020-08-14",477.46,487.72,468.85,485.53,233300.0],["2020-08-17",484.95,484.95,473.22,476.78,109200.0],["2020-08-18",478.65,480.94,462.46,468.39,155300.0],["2020-08-19",469.55,469.68,460.0,465.28,89700.0],["2020-08-20",458.74,467.0,457.55,460.62,68500.0],["2020-08-21",459.96,467.73,458.47,463.71,55000.0],["2020-08-24",468.82,478.99,465.01,476.67,59400.0],["2020-08-25",479.15,480.8,469.07,470.0,61200.0],["2020-08-26",470.0,471.0,456.5,461.56,101400.0],["2020-08-27",460.1,467.72,456.33,462.26,103700.0],["2020-08-28",462.75,462.75,453.72,459.43,55300.0],["2020-08-31",456.0,456.0,377.55,386.8,601100.0],["2020-09-01",380.34,386.0,363.02,374.07,625000.0],["2020-09-02",370.9,388.13,370.41,385.7,211900.0],["2020-09-03",385.9,385.9,364.03,373.95,256500.0],["2020-09-04",377.83,380.83,368.84,375.55,149700.0],["2020-09-08",375.0,375.0,360.0,362.37,320300.0],["2020-09-09",365.27,367.21,346.0,361.14,200600.0],["2020-09-10",359.99,366.23,336.81,343.7,301200.0],["2020-09-11",344.22,345.09,334.23,337.85,117500.0],["2020-09-14",340.94,350.53,335.01,343.56,143700.0],["2020-09-15",343.94,355.75,335.14,336.6,131500.0],["2020-09-16",337.88,346.74,330.71,339.53,130900.0],["2020-09-17",334.26,335.31,328.15,329.68,129300.0],["2020-09-18",328.82,329.08,317.93,319.64,231600.0],["2020-09-21",308.0,311.9,303.84,308.95,264100.0],["2020-09-22",311.34,315.84,303.32,306.43,309300.0],["2020-09-23",307.95,313.4,296.8,297.31,117000.0],["2020-09-24",295.79,299.46,288.47,297.84,321000.0],["2020-09-25",295.43,304.0,295.43,303.29,102800.0],["2020-09-28",309.58,322.58,307.74,321.0,241800.0],["2020-09-29",319.76,334.0,319.76,333.0,289300.0],["2020-09-30",330.8,342.24,329.56,338.64,333900.0],["2020-10-01",346.32,348.6,338.03,347.13,191500.0],["2020-10-02",340.19,360.83,336.01,353.93,225100.0],["2020-10-05",359.23,362.8,348.3,350.0,119800.0],["2020-10-06",353.79,358.83,333.77,334.91,119400.0],["2020-10-07",338.0,345.43,337.49,342.85,94200.0],["2020-10-08",347.8,359.88,343.02,356.44,108600.0],["2020-10-09",363.39,364.34,351.3,353.82,70900.0],["2020-10-12",353.81,358.84,342.36,345.59,99500.0],["2020-10-13",342.06,347.3,338.0,343.48,73600.0],["2020-10-14",342.29,350.0,342.29,346.72,69500.0],["2020-10-15",339.26,345.16,337.0,343.63,89200.0],["2020-10-16",342.03,345.88,328.71,333.62,243700.0],["2020-10-19",333.62,343.55,329.65,333.0,231400.0],["2020-10-20",336.55,342.38,332.65,340.03,112400.0],["2020-10-21",339.59,346.45,334.91,337.97,147300.0],["2020-10-22",343.97,343.97,335.12,336.15,95900.0],["2020-10-23",340.55,344.53,336.31,339.64,65300.0],["2020-10-26",337.67,337.67,328.97,334.54,125200.0],["2020-10-27",333.81,333.81,323.85,324.58,90300.0],["2020-10-28",317.0,320.23,310.16,313.36,190000.0],["2020-10-29",313.0,324.02,309.5,318.82,409400.0],["2020-10-30",318.8,323.69,266.74,298.12,663700.0],["2020-11-02",304.02,316.13,300.93,303.13,339900.0],["2020-11-03",309.87,315.45,300.0,301.7,196200.0],["2020-11-04",302.47,317.45,288.55,305.57,350200.0],["2020-11-05",307.7,314.95,306.74,311.11,244600.0],["2020-11-06",314.5,317.0,306.95,312.36,275800.0],["2020-11-09",337.6,348.86,315.62,317.1,318300.0],["2020-11-10",317.7,321.51,312.13,315.66,168500.0],["2020-11-11",316.68,317.0,312.1,314.91,157400.0],["2020-11-12",312.08,313.99,301.83,304.56,205500.0],["2020-11-13",302.62,317.75,300.54,313.28,381800.0],["2020-11-16",320.8,325.72,314.04,315.76,158500.0],["2020-11-17",311.16,317.89,305.04,314.18,253500.0],["2020-11-18",315.0,316.5,311.44,311.62,219100.0],["2020-11-19",311.25,312.4,305.37,307.6,219600.0],["2020-11-20",308.65,310.54,292.15,293.31,208900.0],["2020-11-23",295.29,298.5,283.93,288.29,212900.0],["2020-11-24",295.39,311.9,294.09,307.71,330400.0],["2020-11-25",306.95,306.95,297.13,298.34,110300.0],["2020-11-27",300.0,302.59,295.97,299.55,106800.0],["2020-11-30",300.8,302.09,292.46,298.48,305900.0],["2020-12-01",300.0,326.07,299.0,322.1,388400.0],["2020-12-02",320.68,328.5,315.63,325.73,214800.0],["2020-12-03",327.01,335.53,326.66,331.37,176400.0],["2020-12-04",333.23,335.99,326.12,332.12,169000.0],["2020-12-07",330.29,337.24,328.16,329.15,79200.0],["2020-12-08",326.62,335.77,326.62,333.57,143200.0],["2020-12-09",337.36,339.57,329.3,330.71,97300.0],["2020-12-10",328.11,336.46,328.11,335.85,64700.0],["2020-12-11",333.3,338.7,331.4,333.66,94200.0],["2020-12-14",338.77,342.17,328.28,330.4,70400.0],["2020-12-15",333.03,339.93,327.47,339.4,60400.0],["2020-12-16",341.77,342.59,337.0,339.22,82400.0],["2020-12-17",340.82,344.97,336.45,337.85,90500.0],["2020-12-18",336.77,339.03,329.56,332.2,159700.0],["2020-12-21",327.95,337.56,326.02,335.79,67300.0],["2020-12-22",337.44,338.78,328.72,328.74,51700.0],["2020-12-23",331.33,347.08,331.33,339.0,113700.0],["2020-12-24",340.23,340.23,327.55,329.0,49100.0],["2020-12-28",330.24,340.0,330.24,334.16,88600.0],["2020-12-29",334.1,336.99,329.73,333.94,76300.0],["2020-12-30",332.75,343.46,332.14,341.31,69000.0],["2020-12-31",339.95,346.53,336.6,346.14,79300.0],["2021-01-04",350.44,353.2,335.0,336.0,117300.0],["2021-01-05",336.87,349.32,335.0,345.04,147400.0],["2021-01-06",342.35,352.74,331.62,333.65,207500.0],["2021-01-07",338.28,341.39,335.35,337.02,153700.0],["2021-01-08",337.42,342.16,331.4,340.0,122200.0],["2021-01-11",336.9,341.41,334.25,341.07,74600.0],["2021-01-12",342.54,346.56,338.17,341.36,56200.0],["2021-01-13",343.47,346.19,340.41,343.83,66000.0],["2021-01-14",345.84,357.27,344.63,355.33,116800.0],["2021-01-15",352.44,359.11,352.44,354.97,130800.0],["2021-01-19",355.88,356.47,320.19,339.0,411200.0],["2021-01-20",339.1,347.99,331.34,345.86,94900.0],["2021-01-21",346.78,349.99,342.02,345.87,146000.0],["2021-01-22",341.01,344.25,324.61,325.19,186100.0],["2021-01-25",325.01,355.23,322.34,353.93,337200.0],["2021-01-26",355.98,395.39,351.87,386.32,503100.0],["2021-01-27",385.58,469.98,363.21,374.74,690900.0],["2021-01-28",374.4,409.99,367.77,371.49,371100.0],["2021-01-29",374.76,393.09,371.58,385.77,318200.0],["2021-02-01",384.1,386.98,364.81,370.49,250200.0],["2021-02-02",355.39,356.16,323.3,331.54,528100.0],["2021-02-03",332.6,341.33,325.09,339.34,195800.0],["2021-02-04",340.18,345.52,329.81,339.21,318500.0],["2021-02-05",341.62,347.36,338.88,347.0,111300.0],["2021-02-08",350.07,350.16,339.76,341.77,100700.0],["2021-02-09",342.33,356.03,341.62,350.47,111000.0],["2021-02-10",351.62,356.99,349.26,349.5,58100.0],["2021-02-11",348.62,357.27,348.62,352.0,82200.0],["2021-02-12",352.6,361.65,352.0,355.51,59500.0],["2021-02-16",357.54,364.98,356.44,363.95,79300.0],["2021-02-17",365.38,368.9,357.94,358.51,91700.0],["2021-02-18",361.15,361.94,351.88,358.15,70600.0],["2021-02-19",359.5,369.33,359.5,366.07,49800.0],["2021-02-22",365.38,370.25,358.0,361.56,79300.0],["2021-02-23",358.38,369.57,355.01,364.48,80500.0],["2021-02-24",366.39,376.32,363.72,368.43,66200.0],["2021-02-25",369.99,375.75,361.7,362.9,100000.0],["2021-02-26",362.29,368.91,356.28,363.02,65900.0],["2021-03-01",370.37,379.22,369.33,378.48,87900.0],["2021-03-02",379.65,383.99,368.92,377.75,108700.0],["2021-03-03",379.88,388.5,372.4,374.93,65900.0],["2021-03-04",376.57,391.52,370.89,378.7,163200.0],["2021-03-05",382.33,399.52,374.26,399.52,128100.0],["2021-03-08",399.0,429.86,398.99,425.76,223400.0],["2021-03-09",424.07,424.07,402.79,408.46,104800.0],["2021-03-10",412.82,412.82,397.22,401.15,114500.0],["2021-03-11",397.37,397.37,359.17,379.36,270400.0],["2021-03-12",378.36,393.02,375.79,384.59,58100.0],["2021-03-15",376.39,386.47,375.34,381.0,55600.0],["2021-03-16",382.73,382.73,371.36,375.28,73100.0],["2021-03-17",378.85,384.02,368.15,372.12,109300.0],["2021-03-18",372.07,378.0,364.45,365.09,99400.0],["2021-03-19",361.83,367.35,357.06,364.74,175600.0],["2021-03-22",365.2,379.47,361.93,371.4,91900.0],["2021-03-23",370.39,385.45,360.69,378.8,246000.0],["2021-03-24",380.95,381.62,356.59,359.68,183900.0],["2021-03-25",357.91,361.34,346.49,358.47,106800.0],["2021-03-26",358.22,368.76,355.03,367.05,108900.0],["2021-03-29",362.86,379.35,362.64,377.9,56800.0],["2021-03-30",377.41,380.28,372.98,375.54,75600.0],["2021-03-31",372.76,375.54,359.28,360.23,81100.0],["2021-04-01",364.38,365.08,356.98,362.97,91300.0],["2021-04-05",361.28,361.6,352.27,358.2,97500.0],["2021-04-06",360.05,360.88,352.1,359.14,86000.0],["2021-04-07",359.39,363.16,354.19,359.03,59600.0],["2021-04-08",361.1,368.26,357.89,363.1,94300.0],["2021-04-09",361.22,368.58,359.3,362.39,23200.0],["2021-04-12",365.65,377.7,363.42,367.91,84700.0],["2021-04-13",367.79,369.67,358.91,360.68,67000.0],["2021-04-14",360.68,365.92,356.67,362.93,48900.0],["2021-04-15",367.08,367.62,360.04,362.85,30400.0],["2021-04-16",365.9,379.09,364.8,374.97,83800.0],["2021-04-19",377.89,377.89,372.23,374.3,43800.0],["2021-04-20",374.58,379.42,369.55,377.23,63700.0],["2021-04-21",378.39,384.53,373.86,376.36,63600.0],["2021-04-22",374.03,382.3,366.19,377.99,50000.0],["2021-04-23",381.98,381.98,368.78,376.15,54600.0],["2021-04-26",379.48,387.8,378.97,382.77,66100.0],["2021-04-27",381.36,391.63,381.36,390.39,53400.0],["2021-04-28",393.0,400.0,386.77,393.31,74200.0],["2021-04-29",393.0,403.74,390.57,391.62,136600.0],["2021-04-30",385.12,409.22,380.5,394.79,229800.0],["2021-05-03",392.81,418.87,392.81,415.94,165100.0],["2021-05-04",412.98,421.21,401.0,418.17,91400.0],["2021-05-05",417.56,429.02,415.27,418.13,89500.0],["2021-05-06",420.02,422.38,415.48,417.27,92700.0],["2021-05-07",413.31,425.4,413.31,424.03,57100.0],["2021-05-10",424.0,429.02,416.52,425.57,48800.0],["2021-05-11",418.17,426.18,401.28,420.18,57300.0],["2021-05-12",421.55,426.87,414.62,415.47,68700.0],["2021-05-13",414.96,422.59,413.16,420.97,100700.0],["2021-05-14",422.18,426.08,417.16,421.57,129900.0],["2021-05-17",427.39,432.73,421.59,429.74,72400.0],["2021-05-18",427.79,433.91,427.49,428.17,72100.0],["2021-05-19",421.97,432.73,421.97,430.23,90200.0],["2021-05-20",429.32,436.27,424.0,431.43,81800.0],["2021-05-21",430.86,435.95,429.14,432.43,79200.0],["2021-05-24",432.5,441.25,430.0,436.91,74000.0],["2021-05-25",436.53,450.32,436.53,439.33,93500.0],["2021-05-26",436.88,442.38,436.04,438.52,33800.0],["2021-05-27",440.62,447.99,440.62,443.64,71200.0],["2021-05-28",445.51,452.81,443.05,447.46,60500.0],["2021-06-01",451.73,453.38,448.54,449.07,39500.0],["2021-06-02",451.95,463.2,449.4,459.98,84900.0],["2021-06-03",430.0,433.13,381.93,385.26,533800.0],["2021-06-04",388.0,419.0,386.01,397.34,270000.0],["2021-06-07",396.18,399.92,387.26,392.49,149700.0],["2021-06-08",390.24,408.02,387.02,406.42,134500.0],["2021-06-09",406.43,425.0,403.46,417.89,165900.0],["2021-06-10",419.21,426.96,415.2,424.92,80700.0],["2021-06-11",423.43,436.37,423.43,427.74,117800.0],["2021-06-14",428.18,431.36,417.77,419.66,107600.0],["2021-06-15",417.27,430.81,417.27,427.36,65100.0],["2021-06-16",425.96,435.84,423.63,431.78,100200.0],["2021-06-17",432.95,446.01,431.38,442.01,120600.0],["2021-06-18",438.6,438.6,413.16,413.42,163000.0],["2021-06-21",419.09,434.92,417.99,432.63,103500.0],["2021-06-22",431.22,438.0,426.35,437.94,62300.0],["2021-06-23",439.0,444.65,438.75,440.07,52300.0],["2021-06-24",443.34,450.49,438.44,447.77,75200.0],["2021-06-25",449.13,452.83,447.7,450.0,103900.0],["2021-06-28",450.0,452.88,445.36,447.5,89300.0],["2021-06-29",447.22,451.44,445.63,451.0,88300.0],["2021-06-30",451.0,457.42,450.46,454.11,106500.0],["2021-07-01",454.39,462.88,452.61,452.71,137700.0],["2021-07-02",456.52,458.1,450.92,453.21,113400.0],["2021-07-06",449.36,461.97,446.6,450.78,95300.0],["2021-07-07",453.73,453.73,433.54,437.91,152600.0],["2021-07-08",430.0,442.41,430.0,438.56,110300.0],["2021-07-09",442.35,450.32,440.06,448.65,99200.0],["2021-07-12",445.53,458.04,444.66,450.8,69900.0],["2021-07-13",447.56,449.39,444.12,447.22,85000.0],["2021-07-14",448.69,449.99,436.98,438.66,87900.0],["2021-07-15",439.61,460.45,439.61,455.57,104900.0],["2021-07-16",456.0,465.94,451.48,455.65,92700.0],["2021-07-19",450.94,460.98,445.0,456.58,121600.0],["2021-07-20",460.84,476.76,460.12,468.68,159700.0],["2021-07-21",466.45,476.67,462.78,473.33,78100.0],["2021-07-22",473.06,477.1,464.7,475.84,80100.0],["2021-07-23",474.89,481.9,470.35,476.92,62600.0],["2021-07-26",478.23,484.32,475.56,476.3,47500.0],["2021-07-27",478.21,484.42,472.68,475.8,47900.0],["2021-07-28",478.01,480.0,471.98,472.6,32700.0],["2021-07-29",472.22,481.61,472.22,481.61,124300.0],["2021-07-30",465.0,499.67,461.27,484.77,150300.0],["2021-08-02",489.19,533.75,489.19,527.68,333800.0],["2021-08-03",530.68,547.6,521.33,541.15,307700.0],["2021-08-04",542.72,563.83,529.34,561.57,254600.0],["2021-08-05",558.69,560.44,536.39,544.09,159100.0],["2021-08-06",543.92,562.54,543.92,552.52,102900.0],["2021-08-09",552.37,557.21,546.4,548.36,127700.0],["2021-08-10",547.86,552.66,541.99,548.36,150000.0],["2021-08-11",546.71,560.51,543.89,556.74,109000.0],["2021-08-12",556.26,562.42,555.74,557.68,74700.0],["2021-08-13",557.68,565.81,549.56,563.1,52800.0],["2021-08-16",561.65,573.42,557.04,569.44,100000.0],["2021-08-17",567.99,580.55,565.52,575.36,194900.0],["2021-08-18",573.51,583.19,572.77,573.22,117900.0],["2021-08-19",567.73,582.28,562.63,577.67,145000.0],["2021-08-20",581.32,586.81,565.38,579.93,114000.0],["2021-08-23",583.91,585.84,553.16,571.59,125700.0],["2021-08-24",575.77,586.36,572.7,579.62,100400.0],["2021-08-25",575.0,581.86,569.67,577.68,117600.0],["2021-08-26",575.0,583.12,568.15,575.23,65200.0],["2021-08-27",575.43,581.72,574.65,579.13,87900.0],["2021-08-30",580.0,582.63,576.11,576.51,59700.0],["2021-08-31",577.37,582.96,573.31,579.68,76500.0],["2021-09-01",580.91,614.94,576.78,590.53,218700.0],["2021-09-02",590.63,668.24,590.63,660.0,451800.0],["2021-09-03",653.27,671.12,649.03,670.31,338800.0],["2021-09-07",668.5,669.3,641.59,648.52,235800.0],["2021-09-08",643.59,653.22,634.03,650.01,239500.0],["2021-09-09",655.24,655.24,610.29,612.0,163000.0],["2021-09-10",611.81,617.01,599.4,601.29,159700.0],["2021-09-13",604.87,619.48,598.0,613.19,139400.0],["2021-09-14",614.74,615.14,604.03,606.91,129100.0],["2021-09-15",606.9,617.4,599.24,601.75,204800.0],["2021-09-16",603.21,603.28,596.75,598.84,197000.0],["2021-09-17",599.78,603.4,587.77,596.12,387100.0],["2021-09-20",589.41,599.35,582.94,598.83,136500.0],["2021-09-21",600.41,604.75,591.94,594.7,177700.0],["2021-09-22",597.98,604.75,595.61,598.27,423300.0],["2021-09-23",598.48,609.59,581.07,581.08,209100.0],["2021-09-24",578.33,598.46,577.39,592.62,165800.0],["2021-09-27",590.33,610.94,584.79,601.7,181400.0],["2021-09-28",599.38,599.7,588.16,590.09,131100.0],["2021-09-29",590.37,594.71,588.54,590.0,103400.0],["2021-09-30",587.89,597.88,584.03,585.3,153100.0],["2021-10-01",586.73,586.73,568.54,581.74,105400.0],["2021-10-04",587.73,619.66,587.73,603.76,228900.0],["2021-10-05",607.41,615.64,601.31,614.51,208700.0],["2021-10-06",613.71,615.52,601.59,612.28,145900.0],["2021-10-07",617.04,624.85,613.07,622.04,118300.0],["2021-10-08",626.13,627.49,614.0,615.05,117200.0],["2021-10-11",617.54,635.02,614.39,621.9,101100.0],["2021-10-12",626.32,637.93,617.02,629.63,41700.0],["2021-10-13",633.08,633.08,625.22,630.81,60100.0],["2021-10-14",632.74,632.74,613.4,617.99,70100.0],["2021-10-15",617.53,623.17,613.13,614.84,56200.0],["2021-10-18",612.65,621.36,611.17,616.07,47200.0],["2021-10-19",617.68,620.54,613.08,614.3,63000.0],["2021-10-20",612.95,626.96,612.95,622.03,38100.0],["2021-10-21",622.5,627.0,614.01,615.7,49800.0],["2021-10-22",614.64,632.16,614.64,622.42,54800.0],["2021-10-25",626.43,632.49,614.7,618.9,57300.0],["2021-10-26",614.65,614.79,590.14,594.79,135500.0],["2021-10-27",593.54,602.38,581.79,588.89,112600.0],["2021-10-28",593.35,604.5,585.22,603.01,117500.0],["2021-10-29",600.88,613.11,596.79,598.21,94500.0],["2021-11-01",594.78,610.38,588.13,596.05,140000.0],["2021-11-02",588.93,673.82,580.1,670.3,298600.0],["2021-11-03",668.0,678.67,660.05,675.87,236200.0],["2021-11-04",678.0,697.63,671.84,696.25,221700.0],["2021-11-05",699.88,703.27,680.36,685.9,127100.0],["2021-11-08",691.87,691.87,650.55,665.0,103300.0],["2021-11-09",663.25,663.6,651.25,659.01,66100.0],["2021-11-10",659.01,670.94,647.23,670.11,107300.0],["2021-11-11",670.11,679.47,666.56,672.12,55600.0],["2021-11-12",676.44,680.09,667.91,674.64,55300.0],["2021-11-15",679.32,681.27,670.9,672.67,65800.0],["2021-11-16",672.0,673.58,658.92,667.58,105000.0],["2021-11-17",667.58,679.36,648.1,653.31,119000.0],["2021-11-18",652.42,659.99,636.45,646.43,115800.0],["2021-11-19",644.94,647.08,639.89,642.31,52100.0],["2021-11-22",647.51,656.42,641.03,649.93,83200.0],["2021-11-23",647.93,654.01,644.54,651.45,116100.0],["2021-11-24",645.67,652.7,645.0,648.88,85700.0],["2021-11-26",638.58,649.89,632.51,645.53,61800.0],["2021-11-29",646.46,663.24,637.49,639.4,113900.0],["2021-11-30",634.98,635.75,622.29,624.9,133400.0],["2021-12-01",629.19,639.94,622.87,625.05,106600.0],["2021-12-02",625.89,651.5,621.2,643.11,135900.0],["2021-12-03",641.96,651.91,636.12,648.61,117500.0],["2021-12-06",654.66,654.66,644.41,647.61,80100.0],["2021-12-07",646.77,669.99,644.26,657.06,157000.0],["2021-12-08",662.1,662.86,650.0,652.04,83200.0],["2021-12-09",655.22,661.17,648.61,654.01,79600.0],["2021-12-10",651.87,652.09,641.83,643.55,96200.0],["2021-12-13",639.08,647.21,636.36,642.69,127400.0],["2021-12-14",640.61,656.57,640.61,656.08,114000.0],["2021-12-15",658.47,679.36,657.35,673.33,115700.0],["2021-12-16",672.16,678.57,654.58,657.4,89700.0],["2021-12-17",652.61,661.39,645.46,658.25,229800.0],["2021-12-20",658.65,658.65,647.57,652.57,87300.0],["2021-12-21",656.5,668.97,656.5,666.0,79000.0],["2021-12-22",661.95,672.77,660.16,670.99,64900.0],["2021-12-23",671.09,684.9,671.09,680.0,80800.0],["2021-12-27",681.05,687.39,670.49,676.14,39900.0],["2021-12-28",677.44,683.87,666.12,680.0,82200.0],["2021-12-29",682.15,684.79,658.38,670.27,64900.0],["2021-12-30",649.5,672.75,647.59,669.0,142300.0],["2021-12-31",671.47,690.77,665.7,687.68,110000.0],["2022-01-03",693.15,699.08,646.17,648.84,68200.0],["2022-01-04",648.0,648.0,611.44,631.63,88600.0],["2022-01-05",638.02,653.11,630.42,632.44,82900.0],["2022-01-06",637.65,650.05,634.0,640.54,33100.0],["2022-01-07",639.05,644.47,629.03,632.96,35600.0],["2022-01-10",633.85,633.85,613.78,618.17,42600.0],["2022-01-11",617.17,621.84,606.2,619.81,59200.0],["2022-01-12",624.92,626.0,606.98,611.9,49300.0],["2022-01-13",616.43,616.43,590.72,594.85,67000.0],["2022-01-14",592.4,594.0,568.37,577.0,66400.0],["2022-01-18",571.3,589.77,558.47,578.6,70000.0],["2022-01-19",580.03,580.03,551.46,553.86,64700.0],["2022-01-20",557.94,565.51,543.56,543.82,52400.0],["2022-01-21",546.09,562.24,535.75,546.66,82900.0],["2022-01-24",541.51,551.28,526.0,549.86,74600.0],["2022-01-25",547.31,563.53,533.31,550.73,75800.0],["2022-01-26",557.69,563.14,532.1,539.16,103300.0],["2022-01-27",546.85,547.46,508.73,526.96,97600.0],["2022-01-28",531.01,541.33,521.79,531.3,71200.0],["2022-01-31",534.48,546.98,532.01,539.56,188100.0],["2022-02-01",525.0,538.06,490.0,526.32,185400.0],["2022-02-02",531.16,531.73,505.26,521.91,133200.0],["2022-02-03",519.78,526.99,508.69,510.83,105200.0],["2022-02-04",512.7,528.85,503.59,521.16,123700.0],["2022-02-07",518.27,529.17,512.08,520.31,73000.0],["2022-02-08",518.57,541.6,515.97,538.6,103600.0],["2022-02-09",540.16,559.13,540.16,553.26,97400.0],["2022-02-10",551.14,563.96,540.01,545.94,76400.0],["2022-02-11",543.01,556.69,537.39,540.94,84100.0],["2022-02-14",540.61,542.73,525.74,536.81,98800.0],["2022-02-15",535.86,554.37,531.01,547.55,69200.0],["2022-02-16",545.0,551.76,538.07,543.74,75900.0],["2022-02-17",541.04,541.04,519.27,523.16,143800.0],["2022-02-18",525.51,543.15,525.49,537.95,98700.0],["2022-02-22",535.7,547.7,526.53,542.06,73900.0],["2022-02-23",545.66,545.66,529.7,529.7,76300.0],["2022-02-24",513.95,542.07,505.4,540.34,69100.0],["2022-02-25",540.34,559.02,540.34,555.99,72200.0],["2022-02-28",547.01,561.99,544.4,550.12,85100.0],["2022-03-01",546.72,553.51,529.18,532.02,122600.0],["2022-03-02",523.95,559.0,523.95,555.3,102200.0],["2022-03-03",552.34,561.73,536.96,555.91,86100.0],["2022-03-04",552.3,552.3,530.07,535.31,103000.0],["2022-03-07",532.19,534.1,481.26,487.23,193200.0],["2022-03-08",487.61,504.85,481.27,497.47,120300.0],["2022-03-09",506.41,521.79,500.65,513.26,148600.0],["2022-03-10",508.98,508.98,486.72,490.69,137700.0],["2022-03-11",492.41,492.41,470.04,470.31,153300.0],["2022-03-14",475.33,487.71,462.26,470.82,173700.0],["2022-03-15",471.54,494.42,471.54,492.77,150100.0],["2022-03-16",496.48,503.05,485.68,498.66,127100.0],["2022-03-17",494.02,516.35,491.04,511.22,129500.0],["2022-03-18",512.24,531.51,507.16,516.78,158800.0],["2022-03-21",516.78,523.07,511.82,514.78,89900.0],["2022-03-22",525.31,531.16,517.2,523.66,85500.0],["2022-03-23",520.0,530.67,515.5,525.06,61500.0],["2022-03-24",530.24,530.24,521.83,526.94,58800.0],["2022-03-25",523.92,527.58,518.7,527.26,35000.0],["2022-03-28",522.39,524.99,509.99,521.73,98800.0],["2022-03-29",528.06,558.58,528.06,553.02,95300.0],["2022-03-30",550.31,561.1,544.4,547.62,74100.0],["2022-03-31",547.05,565.6,547.05,550.37,103100.0],["2022-04-01",550.86,554.12,539.36,549.72,87500.0],["2022-04-04",547.64,557.06,547.64,550.63,123400.0],["2022-04-05",550.56,557.25,542.85,544.86,77000.0],["2022-04-06",538.47,555.81,531.75,552.2,109900.0],["2022-04-07",550.34,550.34,526.9,537.24,82900.0],["2022-04-08",533.48,567.55,528.61,561.48,102500.0],["2022-04-11",561.48,579.73,557.34,559.15,119300.0],["2022-04-12",559.9,573.5,554.31,556.32,109300.0],["2022-04-13",561.9,575.7,559.11,575.1,76400.0],["2022-04-14",571.14,592.76,571.14,585.93,103100.0],["2022-04-18",582.79,597.28,581.85,591.74,53800.0],["2022-04-19",597.16,624.43,597.16,615.41,124300.0],["2022-04-20",616.1,628.56,603.42,607.34,94300.0],["2022-04-21",608.31,610.6,582.83,585.7,51300.0],["2022-04-22",583.66,584.93,555.28,556.51,77900.0],["2022-04-25",551.17,556.39,530.42,548.14,73100.0],["2022-04-26",543.0,543.0,521.57,521.57,48600.0],["2022-04-27",527.79,528.2,508.87,512.67,66200.0],["2022-04-28",521.36,539.09,510.0,537.85,39400.0],["2022-04-29",534.3,540.14,511.13,512.5,54900.0],["2022-05-02",512.66,528.74,506.29,517.56,136700.0],["2022-05-03",530.1,625.0,530.1,621.88,312200.0],["2022-05-04",621.0,648.95,610.19,640.93,160400.0],["2022-05-05",627.01,632.05,593.43,605.01,127500.0],["2022-05-06",605.01,605.01,589.19,599.58,91500.0],["2022-05-09",590.09,590.58,562.66,573.52,134800.0],["2022-05-10",569.75,581.89,553.51,573.85,103200.0],["2022-05-11",579.06,598.06,567.07,568.06,91900.0],["2022-05-12",561.66,574.61,545.0,561.47,112900.0],["2022-05-13",566.58,591.71,566.58,588.58,86600.0],["2022-05-16",584.04,603.18,573.37,591.95,91500.0],["2022-05-17",602.86,613.01,597.48,612.01,69100.0],["2022-05-18",601.76,607.5,586.85,591.27,133100.0],["2022-05-19",581.54,595.0,560.63,567.67,97000.0],["2022-05-20",578.45,578.45,537.62,552.5,93000.0],["2022-05-23",558.11,566.49,545.02,562.81,101300.0],["2022-05-24",558.58,562.8,529.65,554.96,81200.0],["2022-05-25",551.55,573.61,546.0,561.4,76200.0],["2022-05-26",560.56,589.45,560.56,581.4,62900.0],["2022-05-27",587.69,591.12,578.59,590.0,35300.0],["2022-05-31",589.69,599.33,574.62,595.31,67300.0],["2022-06-01",595.98,600.38,572.8,583.66,53200.0],["2022-06-02",584.03,594.55,573.74,593.57,71900.0],["2022-06-03",588.74,588.74,557.98,565.33,68000.0],["2022-06-06",571.78,577.8,558.04,565.26,62500.0],["2022-06-07",561.18,585.69,547.92,582.77,66800.0],["2022-06-08",571.3,573.85,557.88,560.72,34100.0],["2022-06-09",561.87,579.42,538.19,544.18,53100.0],["2022-06-10",528.68,536.38,518.62,522.07,61700.0],["2022-06-13",504.28,512.34,490.01,506.05,94000.0],["2022-06-14",514.2,514.33,497.88,505.57,50900.0],["2022-06-15",510.0,527.43,506.53,512.46,78400.0],["2022-06-16",501.25,501.25,455.38,460.68,102800.0],["2022-06-17",460.68,482.36,460.68,469.79,128500.0],["2022-06-21",479.96,488.16,471.7,474.89,113600.0],["2022-06-22",464.7,482.65,464.7,476.39,44300.0],["2022-06-23",477.2,487.69,457.23,480.15,76000.0],["2022-06-24",482.22,508.74,476.27,505.45,139200.0],["2022-06-27",510.77,510.77,489.38,494.86,44700.0],["2022-06-28",499.38,510.93,487.34,489.67,49900.0],["2022-06-29",490.06,490.06,467.52,471.21,78600.0],["2022-06-30",460.78,480.96,452.48,473.41,48500.0],["2022-07-01",472.83,499.36,472.83,495.71,79600.0],["2022-07-05",482.16,532.13,478.0,526.58,173100.0],["2022-07-06",521.99,521.99,495.55,497.55,64200.0],["2022-07-07",505.94,525.03,505.94,520.25,70500.0],["2022-07-08",514.9,515.72,500.32,504.88,54500.0],["2022-07-11",499.29,501.46,485.01,499.2,61100.0],["2022-07-12",503.9,514.82,499.55,500.07,42700.0],["2022-07-13",490.0,509.0,490.0,506.42,33800.0],["2022-07-14",494.96,507.69,488.6,500.8,65000.0],["2022-07-15",506.18,515.72,505.84,512.13,38300.0],["2022-07-18",522.25,530.2,514.04,517.67,44800.0],["2022-07-19",513.77,543.91,513.77,541.71,58200.0],["2022-07-20",541.8,554.28,535.53,552.34,51800.0],["2022-07-21",551.85,556.43,543.31,554.28,32200.0],["2022-07-22",557.6,559.21,537.11,552.02,28200.0],["2022-07-25",553.9,554.0,546.61,551.5,36200.0],["2022-07-26",539.64,546.01,537.3,540.92,52300.0],["2022-07-27",544.3,557.07,542.24,553.49,25700.0],["2022-07-28",550.87,563.71,541.04,560.28,44100.0],["2022-07-29",563.64,584.82,563.0,575.91,63700.0],["2022-08-01",579.78,598.5,570.75,581.7,114300.0],["2022-08-02",563.41,563.93,522.36,528.89,148900.0],["2022-08-03",530.11,547.4,517.45,545.6,64300.0],["2022-08-04",545.83,549.42,531.2,544.34,37700.0],["2022-08-05",540.21,545.84,531.43,544.08,34500.0],["2022-08-08",546.0,581.68,546.0,560.0,61300.0],["2022-08-09",559.84,559.84,534.45,545.97,50100.0],["2022-08-10",559.0,570.28,554.49,556.13,63100.0],["2022-08-11",561.82,570.67,553.81,555.96,33600.0],["2022-08-12",556.09,558.58,551.0,557.78,29300.0],["2022-08-15",556.5,574.35,553.71,574.35,43100.0],["2022-08-16",574.86,617.44,568.03,605.38,80500.0],["2022-08-17",600.97,601.0,587.0,599.4,57800.0],["2022-08-18",601.28,614.81,595.0,603.6,52300.0],["2022-08-19",602.56,602.56,585.33,595.12,55600.0],["2022-08-22",587.66,587.66,557.96,562.48,35100.0],["2022-08-23",568.31,584.0,568.31,576.89,56500.0],["2022-08-24",574.9,584.2,573.92,575.63,19900.0],["2022-08-25",581.82,592.0,577.0,583.79,29600.0],["2022-08-26",589.08,589.08,555.97,558.5,52800.0],["2022-08-29",557.14,559.01,549.59,553.68,23800.0],["2022-08-30",554.53,554.53,539.66,539.66,44300.0],["2022-08-31",540.18,542.3,527.49,532.08,82000.0],["2022-09-01",528.23,534.92,521.99,533.48,33600.0],["2022-09-02",543.32,544.02,514.71,521.36,48300.0],["2022-09-06",520.03,520.03,496.26,508.07,71000.0],["2022-09-07",511.02,514.03,502.27,512.54,50100.0],["2022-09-08",506.1,512.04,491.16,511.5,88500.0],["2022-09-09",510.87,523.8,503.23,515.22,74900.0],["2022-09-12",525.05,550.5,525.05,532.84,85700.0],["2022-09-13",518.69,519.73,494.76,497.12,72600.0],["2022-09-14",501.82,503.62,482.46,495.41,53300.0],["2022-09-15",491.82,502.99,488.35,495.5,62300.0],["2022-09-16",485.8,495.25,478.48,487.2,172300.0],["2022-09-19",482.35,495.05,482.15,493.87,36100.0],["2022-09-20",487.64,487.64,468.49,472.57,85200.0],["2022-09-21",477.15,487.74,471.91,476.35,52300.0],["2022-09-22",474.1,476.52,459.16,467.45,70300.0],["2022-09-23",458.63,465.15,447.79,462.28,83100.0],["2022-09-26",461.89,472.5,447.84,452.23,80700.0],["2022-09-27",460.02,465.62,440.07,448.71,70700.0],["2022-09-28",451.08,467.79,451.08,461.4,69100.0],["2022-09-29",449.7,449.99,423.39,441.14,134500.0],["2022-09-30",439.95,444.94,425.97,438.0,114900.0],["2022-10-03",447.18,466.5,438.66,457.88,74700.0],["2022-10-04",468.73,482.26,468.09,478.6,81500.0],["2022-10-05",468.8,472.21,454.21,468.67,57500.0],["2022-10-06",463.79,472.11,456.46,457.8,57100.0],["2022-10-07",452.04,452.04,435.9,443.32,83100.0],["2022-10-10",446.46,446.46,429.37,430.46,57100.0],["2022-10-11",426.21,443.81,421.64,433.98,58700.0],["2022-10-12",437.01,441.7,424.19,440.07,61000.0],["2022-10-13",431.21,456.58,424.08,449.87,81900.0],["2022-10-14",456.79,462.07,428.89,431.98,87100.0],["2022-10-17",440.6,446.72,433.22,446.04,66800.0],["2022-10-18",453.42,455.57,440.04,450.05,63100.0],["2022-10-19",433.67,439.97,411.89,419.67,131300.0],["2022-10-20",419.67,424.0,407.41,407.7,149700.0],["2022-10-21",407.26,424.69,397.58,424.12,115400.0],["2022-10-24",424.71,433.91,418.8,431.76,71400.0],["2022-10-25",433.0,463.29,433.0,458.69,104500.0],["2022-10-26",457.99,467.45,455.73,458.7,82600.0],["2022-10-27",460.2,475.0,454.94,455.79,82000.0],["2022-10-28",459.81,471.98,455.5,471.42,69700.0],["2022-10-31",464.59,473.96,462.44,465.62,99100.0],["2022-11-01",471.1,480.08,468.21,471.84,131300.0],["2022-11-02",432.21,456.5,423.31,437.31,252000.0],["2022-11-03",428.35,447.58,425.37,445.13,105800.0],["2022-11-04",454.79,454.79,436.15,442.76,78500.0],["2022-11-07",448.27,450.56,438.16,440.94,209400.0],["2022-11-08",440.69,453.04,438.56,449.34,142300.0],["2022-11-09",445.65,454.37,439.85,445.55,126600.0],["2022-11-10",465.88,491.12,464.0,490.1,173200.0],["2022-11-11",495.18,532.25,491.94,521.7,191500.0],["2022-11-14",515.0,516.01,497.61,503.06,189800.0],["2022-11-15",510.6,519.0,491.48,495.75,150600.0],["2022-11-16",489.44,491.0,476.48,481.46,106700.0],["2022-11-17",462.84,478.66,461.9,475.66,69900.0],["2022-11-18",484.63,487.74,467.54,473.81,77100.0],["2022-11-21",467.32,478.92,463.52,474.22,80500.0],["2022-11-22",475.69,483.14,471.76,474.73,68300.0],["2022-11-23",474.52,484.23,464.95,480.07,42400.0],["2022-11-25",475.93,483.56,475.93,477.99,44800.0],["2022-11-28",475.21,478.61,464.49,466.11,58600.0],["2022-11-29",464.7,475.4,463.75,471.31,59400.0],["2022-11-30",471.09,476.5,459.73,473.96,75800.0],["2022-12-01",470.84,477.27,463.98,474.43,81400.0],["2022-12-02",470.15,481.98,469.37,474.19,52700.0],["2022-12-05",468.96,468.96,457.38,460.83,57400.0],["2022-12-06",460.0,460.0,445.92,457.75,88900.0],["2022-12-07",459.88,459.88,439.0,440.68,173900.0],["2022-12-08",444.0,455.8,440.31,455.0,85600.0],["2022-12-09",454.35,471.19,454.35,463.8,86600.0],["2022-12-12",463.8,471.14,462.0,463.95,65800.0],["2022-12-13",482.82,488.49,452.57,459.74,110400.0],["2022-12-14",456.51,460.48,445.82,452.92,45000.0],["2022-12-15",445.57,455.95,442.29,452.54,104200.0],["2022-12-16",445.45,452.64,440.0,442.72,152200.0],["2022-12-19",443.0,445.59,439.44,440.0,127400.0],["2022-12-20",440.92,452.35,436.54,440.1,116900.0],["2022-12-21",444.62,464.4,444.62,463.21,135300.0],["2022-12-22",449.54,449.99,439.68,442.47,145000.0],["2022-12-23",440.05,467.34,440.05,465.23,104000.0],["2022-12-27",468.07,471.71,460.86,464.74,89300.0],["2022-12-28",462.6,467.59,457.9,463.68,103700.0],["2022-12-29",470.14,476.19,464.96,476.15,49600.0],["2022-12-30",469.43,476.36,465.54,474.4,77100.0],["2023-01-03",477.28,487.43,456.48,456.48,101200.0],["2023-01-04",456.18,467.57,391.22,403.49,482700.0],["2023-01-05",398.11,398.11,358.0,378.22,406200.0],["2023-01-06",384.36,410.0,379.49,402.28,164200.0],["2023-01-09",402.81,407.54,394.91,396.13,182800.0],["2023-01-10",391.5,398.13,385.57,397.15,94100.0],["2023-01-11",397.6,410.29,393.04,396.56,151100.0],["2023-01-12",399.98,418.69,390.6,418.47,129300.0],["2023-01-13",407.11,414.56,402.23,410.9,184500.0],["2023-01-17",408.21,412.35,392.89,396.25,129100.0],["2023-01-18",400.87,411.09,391.3,392.58,92600.0],["2023-01-19",381.46,390.45,369.13,381.43,132500.0],["2023-01-20",381.59,411.33,381.55,405.99,187600.0],["2023-01-23",405.46,443.4,400.58,441.72,233800.0],["2023-01-24",440.84,457.93,436.09,439.73,96000.0],["2023-01-25",435.4,451.0,430.77,448.9,87800.0],["2023-01-26",456.32,459.19,443.45,455.95,102500.0],["2023-01-27",455.46,473.25,455.46,472.15,110100.0],["2023-01-30",468.7,472.0,448.74,448.75,128100.0],["2023-01-31",457.29,467.46,450.69,462.64,114400.0],["2023-02-01",470.89,528.47,470.89,526.08,383700.0],["2023-02-02",536.2,572.12,520.14,548.99,315600.0],["2023-02-03",535.01,536.9,518.13,527.93,207000.0],["2023-02-06",516.11,525.76,503.84,511.35,149200.0],["2023-02-07",506.34,512.33,491.6,505.49,130000.0],["2023-02-08",506.06,507.09,482.15,482.9,119500.0],["2023-02-09",485.87,493.5,482.32,484.23,112600.0],["2023-02-10",478.09,484.43,460.53,463.91,132900.0],["2023-02-13",463.91,493.94,458.35,493.52,101600.0],["2023-02-14",487.4,491.83,475.01,487.9,109700.0],["2023-02-15",480.36,492.99,475.35,488.31,82900.0],["2023-02-16",477.0,489.07,477.0,479.67,97800.0],["2023-02-17",474.31,478.87,463.35,468.11,89900.0],["2023-02-21",458.0,462.99,448.7,453.65,69600.0],["2023-02-22",453.02,459.6,451.1,456.37,71100.0],["2023-02-23",461.91,461.91,447.58,457.51,80900.0],["2023-02-24",448.53,456.52,441.81,450.06,88700.0],["2023-02-27",453.23,457.6,440.93,442.21,111700.0],["2023-02-28",444.21,455.68,439.11,444.34,83300.0],["2023-03-01",439.31,451.73,439.31,444.24,70200.0],["2023-03-02",440.33,451.57,434.7,448.82,58400.0],["2023-03-03",450.21,453.63,445.37,449.85,47400.0],["2023-03-06",450.39,458.41,445.04,446.68,59900.0],["2023-03-07",446.68,452.77,440.1,441.23,76800.0],["2023-03-08",441.23,453.87,435.97,443.53,61900.0],["2023-03-09",448.72,450.74,426.64,427.1,77500.0],["2023-03-10",423.06,430.0,405.34,416.51,118500.0],["2023-03-13",407.48,427.82,387.7,403.43,109300.0],["2023-03-14",415.34,426.87,404.05,406.04,148100.0],["2023-03-15",397.39,403.29,391.09,401.92,90700.0],["2023-03-16",396.41,413.5,384.64,405.65,66900.0],["2023-03-17",400.61,408.64,388.64,395.94,137500.0],["2023-03-20",396.1,410.97,394.8,408.79,200500.0],["2023-03-21",417.94,436.8,413.93,415.39,98000.0],["2023-03-22",417.97,423.07,408.74,408.99,58300.0],["2023-03-23",413.29,417.45,397.01,401.74,56400.0],["2023-03-24",397.69,406.26,392.07,405.73,53000.0],["2023-03-27",411.24,413.56,405.92,410.17,44000.0],["2023-03-28",410.17,414.0,405.0,413.18,52800.0],["2023-03-29",422.36,426.52,418.43,425.07,45700.0],["2023-03-30",428.62,432.53,423.38,424.95,39000.0],["2023-03-31",427.82,436.61,426.59,436.04,46800.0],["2023-04-03",434.56,443.72,427.09,433.27,69800.0],["2023-04-04",431.97,431.97,422.52,425.67,51600.0],["2023-04-05",426.01,428.2,422.25,427.38,66000.0],["2023-04-06",421.96,432.8,421.96,427.57,31100.0],["2023-04-10",422.8,434.74,422.8,433.41,23800.0],["2023-04-11",438.38,457.89,436.0,456.16,75100.0],["2023-04-12",458.83,468.58,455.33,463.24,84500.0],["2023-04-13",469.14,488.62,466.02,478.59,86800.0],["2023-04-14",478.59,488.4,474.34,478.45,57200.0],["2023-04-17",481.93,490.89,478.65,484.35,67700.0],["2023-04-18",484.39,490.34,481.13,484.04,49800.0],["2023-04-19",480.13,509.0,473.57,498.48,130300.0],["2023-04-20",496.41,500.0,483.24,494.01,75300.0],["2023-04-21",498.83,498.83,485.43,490.57,59600.0],["2023-04-24",494.03,494.51,486.0,494.01,35900.0],["2023-04-25",491.72,491.72,475.13,476.01,50700.0],["2023-04-26",477.15,483.02,470.04,473.97,99800.0],["2023-04-27",476.38,485.07,476.38,479.89,65000.0],["2023-04-28",479.37,491.95,479.37,489.5,43300.0],["2023-05-01",492.75,507.44,490.33,498.73,127700.0],["2023-05-02",436.15,459.93,411.07,430.12,290100.0],["2023-05-03",429.05,456.9,429.05,450.98,89900.0],["2023-05-04",447.7,449.56,429.27,438.46,57900.0],["2023-05-05",448.62,453.97,440.96,450.27,39500.0],["2023-05-08",449.32,449.32,438.5,446.4,35000.0],["2023-05-09",443.92,447.39,436.68,437.6,57600.0],["2023-05-10",445.87,445.87,425.87,431.62,49700.0],["2023-05-11",426.69,433.02,426.69,429.59,28800.0],["2023-05-12",430.05,431.05,423.88,429.9,36000.0],["2023-05-15",433.07,437.91,431.74,437.85,33300.0],["2023-05-16",434.0,435.13,424.7,425.98,34200.0],["2023-05-17",425.61,436.88,424.16,436.87,38400.0],["2023-05-18",435.05,442.76,432.75,437.8,58700.0],["2023-05-19",441.84,442.0,429.02,435.19,41500.0],["2023-05-22",434.8,444.95,434.42,443.84,58000.0],["2023-05-23",443.84,455.0,439.19,441.19,61900.0],["2023-05-24",431.05,435.93,425.76,433.93,77700.0],["2023-05-25",435.27,438.36,430.9,434.26,38800.0],["2023-05-26",437.0,447.28,432.65,445.47,43400.0],["2023-05-30",446.0,458.98,446.0,458.98,53400.0],["2023-05-31",455.0,455.01,439.54,445.68,96600.0],["2023-06-01",442.68,457.62,437.0,449.24,71400.0],["2023-06-02",458.08,475.86,457.67,475.19,59900.0],["2023-06-05",477.55,479.91,461.6,477.62,113300.0],["2023-06-06",476.41,500.0,476.41,498.52,114400.0],["2023-06-07",501.11,513.34,499.39,512.31,88500.0],["2023-06-08",510.0,510.73,499.81,502.12,59200.0],["2023-06-09",503.74,507.2,493.34,498.0,51300.0],["2023-06-12",498.33,502.53,488.15,490.24,47500.0],["2023-06-13",501.18,509.27,497.79,505.66,50900.0],["2023-06-14",504.73,507.0,491.92,494.99,44700.0],["2023-06-15",491.69,510.95,485.95,508.94,66200.0],["2023-06-16",511.0,511.0,493.16,494.55,62100.0],["2023-06-20",489.49,493.47,485.0,492.0,48700.0],["2023-06-21",490.58,496.99,490.58,493.31,52200.0],["2023-06-22",488.58,496.14,483.99,494.13,44800.0],["2023-06-23",486.53,503.56,486.24,501.4,80300.0],["2023-06-26",500.77,506.13,486.64,488.06,51400.0],["2023-06-27",487.01,508.79,487.01,505.3,51900.0],["2023-06-28",505.02,509.71,494.73,505.47,74200.0],["2023-06-29",510.82,523.67,503.51,506.58,66400.0],["2023-06-30",511.81,514.3,500.65,507.93,80600.0],["2023-07-03",506.74,515.33,505.4,511.51,33800.0],["2023-07-05",504.64,509.41,503.36,504.6,49000.0],["2023-07-06",497.63,505.96,487.65,504.91,66800.0],["2023-07-07",506.14,524.77,506.14,511.77,58600.0],["2023-07-10",513.04,521.29,513.04,517.04,34500.0],["2023-07-11",514.94,537.79,514.94,531.83,58400.0],["2023-07-12",540.89,542.33,529.0,538.07,69200.0],["2023-07-13",537.01,546.78,536.32,545.59,60500.0],["2023-07-14",548.21,554.47,542.4,553.84,76300.0],["2023-07-17",549.3,556.83,548.54,553.65,65300.0],["2023-07-18",552.78,571.49,552.78,569.01,87800.0],["2023-07-19",571.32,576.05,562.14,573.28,106300.0],["2023-07-20",566.26,566.26,549.06,554.67,80500.0],["2023-07-21",559.89,559.89,542.16,546.69,65000.0],["2023-07-24",548.75,555.16,543.84,546.92,55500.0],["2023-07-25",546.47,553.01,545.39,550.69,111500.0],["2023-07-26",550.82,557.37,539.08,541.4,91600.0],["2023-07-27",545.2,550.06,538.26,540.08,49700.0],["2023-07-28",544.42,552.45,542.02,547.9,53900.0],["2023-07-31",545.2,557.17,545.2,556.6,72300.0],["2023-08-01",549.48,554.95,543.77,553.1,86000.0],["2023-08-02",515.0,515.0,462.52,483.48,264500.0],["2023-08-03",479.45,494.32,477.22,490.11,104100.0],["2023-08-04",490.16,502.85,487.81,498.31,53700.0],["2023-08-07",501.36,509.74,498.45,499.18,50200.0],["2023-08-08",495.22,509.23,487.85,505.04,53700.0],["2023-08-09",507.09,518.98,503.68,503.75,72500.0],["2023-08-10",504.51,506.0,496.63,496.65,54100.0],["2023-08-11",492.85,502.75,492.85,498.96,46800.0],["2023-08-14",496.7,496.7,487.56,493.5,62800.0],["2023-08-15",490.0,490.0,482.0,485.33,53900.0],["2023-08-16",482.66,486.74,474.99,477.99,71900.0],["2023-08-17",477.65,484.6,473.98,474.9,70300.0],["2023-08-18",469.02,484.17,469.02,481.14,82000.0],["2023-08-21",479.98,487.24,477.94,485.1,31100.0],["2023-08-22",487.09,487.09,470.79,472.62,94100.0],["2023-08-23",476.37,488.28,476.01,487.99,65400.0],["2023-08-24",488.59,495.45,486.36,493.14,59200.0],["2023-08-25",497.95,501.1,488.07,497.75,76200.0],["2023-08-28",497.29,503.33,490.8,493.33,110900.0],["2023-08-29",495.0,501.03,493.44,500.21,66700.0],["2023-08-30",499.26,502.4,498.41,502.03,36300.0],["2023-08-31",507.85,509.98,499.77,501.77,41800.0],["2023-09-01",505.07,509.33,498.0,498.65,56100.0],["2023-09-05",498.25,504.05,493.28,500.31,65300.0],["2023-09-06",498.76,501.61,491.81,499.93,69900.0],["2023-09-07",489.88,491.33,484.26,484.48,98000.0],["2023-09-08",481.5,488.11,481.34,485.3,73500.0],["2023-09-11",487.56,493.65,486.83,489.72,56300.0],["2023-09-12",491.57,500.7,489.93,498.95,35900.0],["2023-09-13",492.87,506.02,492.87,505.62,65000.0],["2023-09-14",509.01,513.31,506.0,510.19,52600.0],["2023-09-15",508.89,512.99,503.36,504.17,57600.0],["2023-09-18",507.44,507.44,492.41,492.41,26000.0],["2023-09-19",492.26,495.0,487.22,487.39,25100.0],["2023-09-20",486.26,492.28,482.68,484.61,35800.0],["2023-09-21",481.79,482.35,473.29,473.29,34100.0],["2023-09-22",471.64,476.87,469.2,470.17,42600.0],["2023-09-25",465.61,473.85,465.02,469.48,74100.0],["2023-09-26",468.7,468.7,457.28,465.65,59400.0],["2023-09-27",473.94,479.52,469.47,476.82,39400.0],["2023-09-28",476.0,479.38,461.9,466.74,51600.0],["2023-09-29",469.43,473.0,458.69,460.12,38300.0],["2023-10-02",461.4,465.24,449.67,456.79,83100.0],["2023-10-03",455.02,455.02,431.95,434.87,80300.0],["2023-10-04",435.0,435.0,427.05,433.4,79000.0],["2023-10-05",435.99,439.7,420.55,434.14,54800.0],["2023-10-06",429.43,442.29,427.1,431.4,54300.0],["2023-10-09",431.08,435.03,429.53,433.77,38300.0],["2023-10-10",432.87,445.64,432.87,437.33,39500.0],["2023-10-11",435.89,443.43,430.01,436.14,60000.0],["2023-10-12",436.0,436.0,424.78,429.19,59500.0],["2023-10-13",432.32,432.32,420.94,422.93,52000.0],["2023-10-16",426.5,432.06,425.0,431.27,33100.0],["2023-10-17",429.77,440.93,429.77,440.12,55300.0],["2023-10-18",437.03,437.03,425.66,426.38,41100.0],["2023-10-19",422.88,424.87,417.03,418.48,41100.0],["2023-10-20",414.37,418.22,408.8,415.51,55000.0],["2023-10-23",410.64,421.72,408.11,411.73,52700.0],["2023-10-24",412.35,421.0,406.0,409.27,68500.0],["2023-10-25",410.03,414.74,400.68,410.22,85400.0],["2023-10-26",411.09,412.8,405.76,410.92,59800.0],["2023-10-27",411.0,412.39,403.78,404.59,72800.0],["2023-10-30",415.32,415.32,394.01,397.06,80500.0],["2023-10-31",395.0,408.87,379.77,402.43,146200.0],["2023-11-01",400.52,418.5,400.3,415.42,91600.0],["2023-11-02",422.78,437.49,420.34,436.25,84900.0],["2023-11-03",439.16,459.66,439.0,443.35,69300.0],["2023-11-06",444.33,444.33,422.68,430.06,60600.0],["2023-11-07",429.35,433.9,422.01,426.52,51200.0],["2023-11-08",426.52,426.52,419.23,420.19,35000.0],["2023-11-09",418.32,419.67,410.29,410.32,42300.0],["2023-11-10",415.0,416.4,407.28,411.53,24600.0],["2023-11-13",411.75,412.23,406.53,407.83,23800.0],["2023-11-14",418.3,436.6,418.0,436.6,63300.0],["2023-11-15",449.18,453.03,444.57,449.82,94400.0],["2023-11-16",448.46,448.46,427.89,430.12,36600.0],["2023-11-17",433.94,438.73,433.94,435.21,25700.0],["2023-11-20",433.94,441.71,433.94,439.9,23500.0],["2023-11-21",439.24,439.24,423.38,426.92,37000.0],["2023-11-22",429.78,433.42,428.0,431.94,18500.0],["2023-11-24",430.85,438.26,430.85,435.33,20700.0],["2023-11-27",436.64,437.51,431.81,434.44,48100.0],["2023-11-28",433.3,443.8,432.12,440.23,38500.0],["2023-11-29",439.42,455.6,439.42,450.85,78600.0],["2023-11-30",451.3,457.97,449.02,457.0,89400.0],["2023-12-01",457.13,480.43,453.0,473.9,73300.0],["2023-12-04",469.99,476.0,457.01,460.29,69800.0],["2023-12-05",449.95,449.95,434.44,446.47,62700.0],["2023-12-06",452.45,467.0,446.33,447.86,38300.0],["2023-12-07",448.01,456.91,448.01,455.73,47100.0],["2023-12-08",454.47,462.83,452.21,461.07,45000.0],["2023-12-11",455.56,467.94,455.56,464.56,34100.0],["2023-12-12",465.57,472.45,464.24,467.98,58700.0],["2023-12-13",470.86,505.27,468.42,499.65,95100.0],["2023-12-14",506.88,524.59,506.88,517.24,140800.0],["2023-12-15",515.77,515.77,499.85,511.71,117400.0],["2023-12-18",514.67,519.11,503.8,506.23,53900.0],["2023-12-19",506.07,519.3,506.07,516.02,59200.0],["2023-12-20",514.6,522.68,509.67,509.67,67900.0],["2023-12-21",513.69,527.12,513.69,524.82,41800.0],["2023-12-22",523.46,528.67,521.9,528.12,51200.0],["2023-12-26",532.37,535.84,529.25,535.45,33600.0],["2023-12-27",535.0,538.82,531.92,535.38,35500.0],["2023-12-28",535.38,537.82,529.35,534.21,66900.0],["2023-12-29",533.35,537.28,527.08,532.73,81700.0],["2024-01-02",523.54,541.41,522.81,540.11,71600.0],["2024-01-03",531.58,533.0,520.87,522.21,70600.0],["2024-01-04",522.0,525.99,518.75,521.15,47400.0],["2024-01-05",520.0,537.42,517.62,534.27,101400.0],["2024-01-08",534.78,544.27,534.78,539.39,68200.0],["2024-01-09",531.22,539.06,531.21,533.96,70100.0],["2024-01-10",533.96,538.34,532.65,538.06,74900.0],["2024-01-11",538.06,540.89,530.47,535.7,70100.0],["2024-01-12",537.28,539.64,521.74,523.99,81300.0],["2024-01-16",519.4,524.75,514.59,521.25,49800.0],["2024-01-17",513.0,517.04,510.52,516.26,57000.0],["2024-01-18",518.23,518.23,508.14,516.43,54000.0],["2024-01-19",520.72,534.67,516.05,531.75,77200.0],["2024-01-22",538.71,550.0,533.14,538.9,96500.0],["2024-01-23",543.4,547.07,533.97,544.03,71900.0],["2024-01-24",547.09,554.92,546.98,549.2,65400.0],["2024-01-25",556.58,559.7,548.54,550.67,47900.0],["2024-01-26",551.01,556.12,549.3,550.52,48400.0],["2024-01-29",551.83,558.34,545.17,557.62,96100.0],["2024-01-30",556.57,557.07,552.07,554.32,49900.0],["2024-01-31",552.63,558.32,539.11,541.07,99700.0],["2024-02-01",568.0,616.66,568.0,581.39,205100.0],["2024-02-02",579.98,591.39,575.34,582.42,114500.0],["2024-02-05",575.6,575.6,559.15,564.85,88100.0],["2024-02-06",566.38,570.96,548.66,554.51,66100.0],["2024-02-07",557.28,558.84,541.0,551.48,74500.0],["2024-02-08",547.63,557.59,547.63,555.93,43100.0],["2024-02-09",556.84,559.68,549.21,551.87,48600.0],["2024-02-12",555.21,566.99,555.21,560.83,52600.0],["2024-02-13",548.0,562.46,547.04,555.65,70900.0],["2024-02-14",561.0,562.76,555.06,556.52,43400.0],["2024-02-15",562.74,577.84,561.16,566.38,47700.0],["2024-02-16",566.38,570.97,560.51,561.14,39500.0],["2024-02-20",553.34,563.42,546.79,550.31,80000.0],["2024-02-21",550.3,551.1,544.98,548.83,87400.0],["2024-02-22",549.78,555.19,548.6,549.48,40200.0],["2024-02-23",553.0,556.05,548.54,550.77,71400.0],["2024-02-26",552.39,557.54,541.8,543.11,72400.0],["2024-02-27",541.56,553.52,541.56,552.3,53500.0],["2024-02-28",549.29,557.84,548.57,549.43,78700.0],["2024-02-29",554.02,555.84,550.74,553.6,88900.0],["2024-03-01",550.45,556.33,548.8,552.0,94800.0],["2024-03-04",549.62,554.9,544.53,545.81,90100.0],["2024-03-05",540.85,552.88,540.85,548.13,79400.0],["2024-03-06",550.53,557.39,548.95,549.85,50300.0],["2024-03-07",553.0,563.12,549.11,561.68,91200.0],["2024-03-08",562.53,564.22,555.55,556.51,52400.0],["2024-03-11",556.85,559.67,548.43,550.27,53700.0],["2024-03-12",547.65,556.26,545.29,555.09,58200.0],["2024-03-13",556.61,560.91,551.95,555.3,57700.0],["2024-03-14",550.53,555.1,547.17,550.6,52900.0],["2024-03-15",549.75,555.27,547.82,548.99,53800.0],["2024-03-18",551.61,553.04,546.38,547.95,50000.0],["2024-03-19",543.5,557.62,543.5,556.04,37500.0],["2024-03-20",552.71,569.72,552.71,562.0,50000.0],["2024-03-21",566.57,575.7,564.4,566.46,59800.0],["2024-03-22",566.37,569.55,552.5,554.11,57700.0],["2024-03-25",551.53,553.5,548.58,549.59,55400.0],["2024-03-26",554.4,554.4,549.07,551.13,57900.0],["2024-03-27",553.35,558.04,549.23,551.6,90600.0],["2024-03-28",551.6,555.99,549.39,551.55,66600.0],["2024-04-01",552.83,552.83,544.35,544.54,85700.0],["2024-04-02",537.25,538.06,534.33,535.74,74500.0],["2024-04-03",536.69,544.49,536.69,542.22,77700.0],["2024-04-04",543.91,549.6,535.2,535.2,53500.0],["2024-04-05",533.27,543.02,532.9,542.02,59900.0],["2024-04-08",544.0,557.15,544.0,556.75,80300.0],["2024-04-09",556.54,559.47,552.04,556.29,42200.0],["2024-04-10",543.91,552.44,540.29,543.8,74600.0],["2024-04-11",544.69,573.92,544.69,572.49,100700.0],["2024-04-12",566.63,567.1,552.4,554.51,81400.0],["2024-04-15",557.23,560.64,545.4,547.4,61400.0],["2024-04-16",540.83,541.01,535.07,537.87,55600.0],["2024-04-17",540.17,545.08,531.87,532.55,40200.0],["2024-04-18",532.94,542.61,532.94,536.4,33100.0],["2024-04-19",537.94,544.49,533.32,535.48,56500.0],["2024-04-22",536.31,536.31,519.12,519.18,81300.0],["2024-04-23",518.2,527.53,518.2,522.26,34800.0],["2024-04-24",520.53,525.53,518.41,522.22,42400.0],["2024-04-25",516.14,517.47,506.57,515.52,46900.0],["2024-04-26",525.41,531.32,524.17,526.6,26900.0],["2024-04-29",531.34,537.23,527.25,529.0,42600.0],["2024-04-30",527.8,527.8,512.34,513.72,63700.0],["2024-05-01",490.54,505.42,482.98,492.58,170900.0],["2024-05-02",491.27,502.34,484.35,501.16,69900.0],["2024-05-03",507.41,511.33,503.41,506.28,50000.0],["2024-05-06",505.91,522.26,505.91,522.17,38900.0],["2024-05-07",525.15,530.26,525.15,528.6,39700.0],["2024-05-08",523.12,523.12,512.61,513.99,49000.0],["2024-05-09",517.1,523.82,514.52,523.82,23400.0],["2024-05-10",525.11,525.11,508.84,514.94,28400.0],["2024-05-13",521.0,528.41,517.59,518.2,45000.0],["2024-05-14",519.33,531.63,519.33,525.18,38500.0],["2024-05-15",528.96,531.06,516.91,519.88,36400.0],["2024-05-16",517.15,517.16,494.37,498.41,91400.0],["2024-05-17",497.01,500.0,492.0,497.0,58200.0],["2024-05-20",497.0,497.0,491.45,493.79,41300.0],["2024-05-21",494.37,497.09,490.99,493.48,45600.0],["2024-05-22",490.01,494.85,483.28,486.49,44100.0],["2024-05-23",485.31,485.31,473.7,476.01,45500.0],["2024-05-24",477.51,482.19,477.51,481.29,25300.0],["2024-05-28",484.04,493.23,484.04,485.72,39500.0],["2024-05-29",479.53,482.35,477.4,478.36,34800.0],["2024-05-30",480.23,491.3,478.38,487.39,27700.0],["2024-05-31",488.5,490.83,480.31,490.83,39100.0],["2024-06-03",494.35,494.35,482.89,486.81,35000.0],["2024-06-04",485.49,488.0,482.05,485.81,29800.0],["2024-06-05",487.68,496.31,485.05,494.62,31000.0],["2024-06-06",492.01,492.94,484.3,485.31,38900.0],["2024-06-07",481.46,485.81,476.69,479.72,38100.0],["2024-06-10",475.6,482.99,470.38,474.33,32700.0],["2024-06-11",470.0,475.29,469.19,470.51,28000.0],["2024-06-12",481.32,489.91,480.64,481.12,32900.0],["2024-06-13",481.62,482.0,471.49,475.06,38800.0],["2024-06-14",469.17,473.0,465.06,471.05,57900.0],["2024-06-17",471.05,483.51,471.05,482.92,31600.0],["2024-06-18",484.19,486.12,481.18,482.54,31000.0],["2024-06-20",481.65,485.2,480.38,485.17,21600.0],["2024-06-21",484.0,489.95,482.68,488.79,61600.0],["2024-06-24",494.0,494.79,489.99,490.42,31000.0],["2024-06-25",485.18,491.12,485.18,490.18,32700.0],["2024-06-26",487.21,498.0,487.21,497.0,32800.0],["2024-06-27",497.5,498.14,495.6,495.92,38900.0],["2024-06-28",498.0,516.5,498.0,514.68,202800.0],["2024-07-01",516.55,520.65,513.1,517.22,49000.0],["2024-07-02",517.43,522.5,513.69,522.5,80300.0],["2024-07-03",523.29,529.27,518.73,519.0,34900.0],["2024-07-05",514.57,522.25,512.28,521.56,89900.0],["2024-07-08",524.0,525.35,520.81,522.18,30700.0],["2024-07-09",523.97,526.66,521.83,523.96,25300.0],["2024-07-10",525.9,532.98,523.67,532.98,25700.0],["2024-07-11",539.64,563.18,539.64,560.29,44400.0],["2024-07-12",564.67,590.87,564.67,576.77,82100.0],["2024-07-15",578.0,592.81,578.0,584.96,45100.0],["2024-07-16",586.69,611.11,586.69,611.11,75000.0],["2024-07-17",607.36,614.96,599.72,606.95,55200.0],["2024-07-18",606.95,614.4,588.0,588.73,43500.0],["2024-07-19",588.37,591.29,581.3,582.43,40200.0],["2024-07-22",583.79,592.62,565.0,569.04,57400.0],["2024-07-23",566.31,568.84,558.33,559.27,49000.0],["2024-07-24",556.27,559.96,548.61,550.78,81900.0],["2024-07-25",552.22,574.95,551.95,573.93,81200.0],["2024-07-26",580.0,580.3,562.75,573.06,49200.0],["2024-07-29",571.75,571.75,559.38,567.04,37400.0],["2024-07-30",567.72,585.27,567.6,580.89,41900.0],["2024-07-31",580.74,590.5,565.33,574.9,69900.0],["2024-08-01",525.0,540.43,487.01,489.29,239000.0],["2024-08-02",483.12,488.7,469.27,480.02,113800.0],["2024-08-05",471.63,485.8,469.63,474.27,58300.0],["2024-08-06",475.38,484.51,468.92,470.77,84900.0],["2024-08-07",478.89,478.89,457.9,458.49,53100.0],["2024-08-08",463.73,471.47,462.21,463.13,39100.0],["2024-08-09",463.67,464.59,457.45,459.18,44800.0],["2024-08-12",461.48,461.48,441.84,444.03,57600.0],["2024-08-13",444.18,450.44,442.0,449.48,52100.0],["2024-08-14",450.72,453.19,443.58,444.2,28500.0],["2024-08-15",452.78,458.37,451.83,455.4,48800.0],["2024-08-16",453.26,459.52,451.0,457.97,48100.0],["2024-08-19",461.97,467.96,461.97,467.5,34000.0],["2024-08-20",467.01,475.93,460.11,463.59,29900.0],["2024-08-21",465.42,471.31,460.21,469.43,36600.0],["2024-08-22",469.09,474.0,465.7,467.99,36700.0],["2024-08-23",470.83,481.53,470.83,480.97,39500.0],["2024-08-26",482.23,490.79,476.5,476.5,28500.0],["2024-08-27",476.1,477.99,473.26,473.26,31700.0],["2024-08-28",472.2,476.76,471.44,473.73,24100.0],["2024-08-29",477.47,481.0,471.59,472.33,45400.0],["2024-08-30",473.68,476.05,461.0,466.53,47100.0],["2024-09-03",465.9,468.13,457.62,458.0,36600.0],["2024-09-04",458.0,462.76,449.69,452.44,41400.0],["2024-09-05",456.04,456.05,447.29,450.89,32200.0],["2024-09-06",450.24,451.5,440.41,442.17,28600.0],["2024-09-09",446.58,462.15,441.99,447.19,53100.0],["2024-09-10",442.5,442.5,409.22,423.87,138100.0],["2024-09-11",423.35,423.74,415.0,420.93,58600.0],["2024-09-12",422.76,430.85,418.81,421.39,37500.0],["2024-09-13",423.54,435.28,423.54,432.34,49200.0],["2024-09-16",433.97,440.98,433.89,436.16,32900.0],["2024-09-17",440.33,457.62,434.0,442.12,100800.0],["2024-09-18",445.55,458.39,440.6,450.1,68200.0],["2024-09-19",459.52,468.84,452.73,464.21,43900.0],["2024-09-20",463.14,463.14,449.77,453.56,79800.0],["2024-09-23",460.0,462.61,454.44,454.67,43200.0],["2024-09-24",458.61,458.61,446.42,447.62,30800.0],["2024-09-25",448.1,448.1,438.3,439.42,26200.0],["2024-09-26",438.98,443.68,434.44,441.36,43400.0],["2024-09-27",444.95,452.0,441.76,447.69,31100.0],["2024-09-30",443.43,451.09,432.84,443.42,82400.0],["2024-10-01",445.2,445.2,432.0,438.5,36300.0],["2024-10-02",438.49,438.49,431.77,434.93,23800.0],["2024-10-03",434.33,434.66,430.55,432.82,25700.0],["2024-10-04",441.02,450.74,439.37,442.8,24100.0],["2024-10-07",444.24,444.24,438.01,443.18,41500.0],["2024-10-08",440.89,448.2,437.94,443.45,36300.0],["2024-10-09",444.0,452.8,444.0,451.43,35600.0],["2024-10-10",446.45,455.79,446.0,454.83,33100.0],["2024-10-11",452.26,459.56,452.26,457.11,34300.0],["2024-10-14",458.0,467.66,450.7,458.57,58500.0],["2024-10-15",460.5,474.42,460.5,466.28,46000.0],["2024-10-16",472.68,483.25,472.68,480.9,44000.0],["2024-10-17",480.9,480.9,474.19,475.55,27800.0],["2024-10-18",475.1,477.21,467.35,475.35,38300.0],["2024-10-21",475.0,479.0,473.14,477.85,52900.0],["2024-10-22",470.71,478.39,467.43,475.25,72100.0],["2024-10-23",475.25,477.53,469.72,474.98,48100.0],["2024-10-24",477.87,482.61,477.02,480.45,45000.0],["2024-10-25",485.75,491.41,466.84,469.83,77900.0],["2024-10-28",470.26,474.48,458.98,465.59,65800.0],["2024-10-29",465.59,465.59,452.23,452.44,50700.0],["2024-10-30",452.44,468.5,452.44,461.93,68200.0],["2024-10-31",466.78,466.78,420.9,425.0,161500.0],["2024-11-01",422.37,438.73,416.82,417.33,90300.0],["2024-11-04",415.0,425.6,414.16,423.62,88800.0],["2024-11-05",420.15,436.46,420.15,433.0,99300.0],["2024-11-06",458.85,469.83,453.72,458.01,179100.0],["2024-11-07",460.99,460.99,450.52,454.5,103100.0],["2024-11-08",453.49,459.1,446.09,450.0,87400.0],["2024-11-11",453.18,461.33,446.69,448.0,62500.0],["2024-11-12",445.18,449.82,433.86,439.61,62500.0],["2024-11-13",439.8,450.73,439.8,442.0,85600.0],["2024-11-14",445.91,445.91,435.65,441.77,83300.0],["2024-11-15",445.38,446.93,435.53,445.32,77600.0],["2024-11-18",445.07,447.98,441.02,445.96,46100.0],["2024-11-19",437.64,450.54,437.64,445.0,95600.0],["2024-11-20",446.13,454.02,441.35,447.57,52100.0],["2024-11-21",451.48,470.1,447.82,460.02,143500.0],["2024-11-22",463.4,473.99,459.32,473.1,70600.0],["2024-11-25",479.29,497.62,466.33,485.11,151600.0],["2024-11-26",480.41,485.5,474.98,483.2,62600.0],["2024-11-27",484.13,495.14,484.08,494.24,69300.0],["2024-11-29",499.28,504.55,496.6,497.7,51000.0],["2024-12-02",502.24,502.93,484.48,485.43,87800.0],["2024-12-03",484.89,484.89,478.07,481.91,52300.0],["2024-12-04",480.41,482.7,470.76,477.42,37900.0],["2024-12-05",477.42,477.68,468.69,471.57,43600.0],["2024-12-06",471.57,489.99,471.57,483.1,77200.0],["2024-12-09",483.2,495.76,481.75,494.62,121700.0],["2024-12-10",495.37,498.02,488.11,494.04,71100.0],["2024-12-11",495.93,498.71,488.05,495.76,57600.0],["2024-12-12",491.68,498.87,489.69,497.18,48400.0],["2024-12-13",497.18,497.18,485.59,485.59,52300.0],["2024-12-16",483.23,496.95,483.23,496.19,60700.0],["2024-12-17",497.09,497.38,484.56,490.74,56300.0],["2024-12-18",490.74,495.79,468.87,468.87,56100.0],["2024-12-19",471.77,473.42,454.21,460.99,60700.0],["2024-12-20",459.05,466.56,457.1,461.19,72400.0],["2024-12-23",459.79,470.6,454.03,461.36,43900.0],["2024-12-24",459.4,468.79,458.46,468.79,13200.0],["2024-12-26",464.87,474.67,464.87,472.82,30100.0],["2024-12-27",472.69,473.79,464.28,469.2,28800.0],["2024-12-30",467.43,469.5,457.95,464.21,30600.0],["2024-12-31",466.41,473.48,466.01,469.46,46400.0],["2025-01-02",475.02,488.5,457.94,465.2,52700.0],["2025-01-03",465.9,468.4,452.88,467.87,68500.0],["2025-01-06",470.2,481.3,469.93,470.79,30300.0],["2025-01-07",472.5,473.57,462.61,466.28,54900.0],["2025-01-08",460.28,463.1,453.52,454.55,61500.0],["2025-01-10",447.41,447.41,435.19,440.44,77100.0],["2025-01-13",437.12,452.18,437.12,451.62,41900.0],["2025-01-14",453.62,462.94,453.62,461.98,30400.0],["2025-01-15",471.84,479.01,468.49,475.69,38900.0],["2025-01-16",472.56,482.92,470.19,482.24,31300.0],["2025-01-17",487.3,497.12,480.1,484.82,37300.0],["2025-01-21",490.18,498.8,489.94,496.47,58400.0],["2025-01-22",492.62,506.97,491.87,505.29,83400.0],["2025-01-23",503.61,524.69,503.35,524.14,99600.0],["2025-01-24",522.35,526.96,518.77,523.55,60000.0],["2025-01-27",521.96,528.24,519.31,524.11,49600.0],["2025-01-28",519.8,530.38,519.8,525.64,63700.0],["2025-01-29",525.7,539.76,522.45,525.02,63100.0],["2025-01-30",535.27,539.06,512.61,514.06,89400.0],["2025-01-31",550.0,560.0,493.17,507.77,132000.0],["2025-02-03",492.98,512.32,492.98,510.6,101700.0],["2025-02-04",507.38,518.72,507.38,518.72,91200.0],["2025-02-05",520.62,525.51,514.41,519.35,74500.0],["2025-02-06",520.0,526.46,517.84,519.53,63300.0],["2025-02-07",516.48,518.94,504.47,510.26,72500.0],["2025-02-10",511.44,511.86,501.77,503.37,62400.0],["2025-02-11",501.7,512.71,501.0,507.47,48500.0],["2025-02-12",501.65,506.58,499.05,502.71,28700.0],["2025-02-13",505.0,513.5,505.0,511.9,32400.0],["2025-02-14",514.9,525.46,514.9,520.61,38500.0],["2025-02-18",520.61,527.17,517.16,524.71,59800.0],["2025-02-19",524.2,528.49,518.38,522.52,49900.0],["2025-02-20",524.6,524.6,511.16,513.69,39300.0],["2025-02-21",517.65,517.65,492.77,495.56,79700.0],["2025-02-24",495.96,495.96,488.76,490.21,53300.0],["2025-02-25",490.92,493.56,477.79,479.51,52500.0],["2025-02-26",483.16,489.21,479.37,480.52,40900.0],["2025-02-27",481.81,487.27,476.14,476.38,43600.0],["2025-02-28",477.81,493.34,477.81,492.39,79700.0],["2025-03-03",492.06,496.25,471.49,477.33,122800.0],["2025-03-04",470.0,474.5,453.0,465.48,124500.0],["2025-03-05",465.48,480.66,464.48,480.66,47600.0],["2025-03-06",472.73,484.67,470.95,481.31,67600.0],["2025-03-07",481.12,495.38,474.2,493.91,74400.0],["2025-03-10",490.07,497.14,469.14,483.26,104600.0],["2025-03-11",481.77,482.33,469.0,471.47,82800.0],["2025-03-12",474.29,478.73,468.5,474.55,79000.0],["2025-03-13",474.01,477.82,458.11,458.59,64900.0],["2025-03-14",464.88,479.21,464.88,478.21,45800.0],["2025-03-17",477.34,489.03,477.34,486.85,59900.0],["2025-03-18",485.58,489.55,480.08,485.7,67200.0],["2025-03-19",489.49,504.4,486.28,502.02,61100.0],["2025-03-20",495.34,502.0,494.2,497.7,61000.0],["2025-03-21",488.04,499.42,487.81,495.49,77000.0],["2025-03-24",503.03,520.55,502.79,512.02,78100.0],["2025-03-25",514.64,520.03,510.71,514.57,96200.0],["2025-03-26",514.76,517.68,505.81,510.41,102800.0],["2025-03-27",509.47,521.44,503.51,510.96,107800.0],["2025-03-28",508.01,514.84,500.92,513.13,88200.0],["2025-03-31",505.15,518.74,496.43,516.35,85900.0],["2025-04-01",511.52,524.46,510.7,523.52,74000.0],["2025-04-02",520.0,543.13,520.0,529.8,102900.0],["2025-04-03",505.03,509.64,491.0,496.78,313700.0],["2025-04-04",475.1,488.54,460.52,461.44,220400.0],["2025-04-07",441.72,481.33,435.0,465.03,171500.0],["2025-04-08",484.99,490.75,461.15,468.28,170800.0],["2025-04-09",461.84,509.56,451.35,501.25,258600.0],["2025-04-10",489.6,503.25,479.71,495.87,107400.0],["2025-04-11",496.47,496.47,473.84,493.19,97600.0],["2025-04-14",499.13,501.96,491.5,497.31,52500.0],["2025-04-15",500.65,503.37,484.35,488.67,63900.0],["2025-04-16",482.51,498.24,474.66,482.15,45500.0],["2025-04-17",487.7,487.7,468.34,472.19,57900.0],["2025-04-21",470.0,472.19,440.79,443.32,68800.0],["2025-04-22",449.99,456.15,441.39,451.81,85500.0],["2025-04-23",463.88,475.68,459.17,463.09,59400.0],["2025-04-24",465.0,488.38,465.0,486.75,64600.0],["2025-04-25",480.77,496.0,473.53,483.36,53300.0],["2025-04-28",485.23,490.25,477.66,487.65,49300.0],["2025-04-29",487.5,489.61,482.65,488.99,46400.0],["2025-04-30",482.41,498.31,465.03,487.42,67000.0],["2025-05-01",461.0,470.49,440.0,467.79,195900.0],["2025-05-02",471.84,495.13,471.84,488.59,174100.0],["2025-05-05",488.18,511.13,486.78,496.11,161300.0],["2025-05-06",492.48,500.3,488.6,496.99,106500.0],["2025-05-07",497.18,500.25,484.43,484.7,165100.0],["2025-05-08",492.99,502.79,488.64,493.5,184000.0],["2025-05-09",494.37,495.41,490.36,491.78,106800.0],["2025-05-12",506.93,519.48,496.15,499.08,236200.0],["2025-05-13",502.51,502.51,497.47,498.0,124200.0],["2025-05-14",495.47,498.95,490.5,496.19,158600.0],["2025-05-15",498.09,502.45,490.69,501.54,118900.0],["2025-05-16",501.32,504.97,500.0,502.17,61500.0],["2025-05-19",495.87,502.87,495.87,502.63,55500.0],["2025-05-20",499.72,501.65,494.33,496.04,74600.0],["2025-05-21",494.28,494.28,482.39,483.14,95800.0],["2025-05-22",483.45,483.89,476.21,481.46,115700.0],["2025-05-23",474.44,478.96,466.97,476.81,99000.0],["2025-05-27",486.09,493.25,480.96,493.25,98400.0],["2025-05-28",491.06,497.04,488.8,493.02,112600.0],["2025-05-29",497.69,497.69,480.52,483.04,94600.0],["2025-05-30",480.73,482.78,473.29,477.3,83700.0],["2025-06-02",477.85,477.85,460.26,473.39,172700.0],["2025-06-03",471.08,488.51,468.6,488.51,375900.0],["2025-06-04",490.95,491.65,479.9,487.05,393600.0],["2025-06-05",487.21,490.5,470.0,474.53,393400.0],["2025-06-06",479.53,505.61,479.53,505.6,162800.0],["2025-06-09",505.6,511.99,501.5,506.71,389100.0],["2025-06-10",509.58,512.04,503.21,510.98,301800.0],["2025-06-11",513.11,524.44,510.0,513.15,257100.0],["2025-06-12",508.07,508.35,499.12,499.54,218800.0],["2025-06-13",492.7,501.9,484.68,484.71,152400.0],["2025-06-16",489.92,503.1,489.92,496.09,99800.0],["2025-06-17",489.92,501.97,489.92,499.88,161000.0],["2025-06-18",501.0,510.26,499.01,503.99,111300.0],["2025-06-20",504.18,506.7,499.45,502.25,303800.0],["2025-06-23",501.37,506.2,486.2,500.35,165800.0],["2025-06-24",501.31,515.0,501.31,509.97,366600.0],["2025-06-25",511.64,511.95,499.64,509.24,302100.0],["2025-06-26",513.83,515.93,506.28,508.7,217300.0],["2025-06-27",512.48,513.99,499.22,502.66,238500.0],["2025-06-30",505.58,513.04,498.83,509.43,336300.0],["2025-07-01",505.82,530.15,503.14,529.41,199900.0],["2025-07-02",530.78,549.75,529.46,543.74,268500.0],["2025-07-03",545.4,545.4,524.17,530.57,185400.0],["2025-07-07",529.64,534.73,524.21,531.95,279800.0],["2025-07-08",532.94,537.33,525.53,525.73,94600.0],["2025-07-09",527.41,529.87,516.89,521.27,118600.0],["2025-07-10",518.55,533.08,518.55,530.46,86800.0],["2025-07-11",528.16,528.16,514.42,515.24,204300.0],["2025-07-14",515.66,515.66,506.43,514.22,82200.0],["2025-07-15",513.75,513.75,500.38,501.11,54300.0],["2025-07-16",505.9,506.8,493.21,501.88,72500.0],["2025-07-17",499.86,506.13,498.06,505.06,101400.0],["2025-07-18",508.75,508.75,490.07,498.79,63000.0],["2025-07-21",503.78,506.87,498.02,504.94,87400.0],["2025-07-22",507.35,521.3,506.0,519.04,90500.0],["2025-07-23",522.0,533.7,520.13,533.48,72700.0],["2025-07-24",529.8,529.8,513.49,513.49,57100.0],["2025-07-25",515.02,520.48,509.39,520.47,63400.0],["2025-07-28",520.25,520.25,511.03,515.33,47200.0],["2025-07-29",517.18,520.2,513.96,515.88,65600.0],["2025-07-30",515.88,519.79,499.36,504.55,65100.0],["2025-07-31",504.55,505.5,488.74,490.28,147900.0],["2025-08-01",450.0,472.49,433.73,447.51,290400.0],["2025-08-04",452.1,456.8,447.64,448.2,144100.0],["2025-08-05",448.08,460.87,448.08,450.94,133400.0],["2025-08-06",448.73,469.34,448.73,465.1,139700.0],["2025-08-07",468.99,470.09,461.86,463.31,114900.0],["2025-08-08",465.0,467.2,461.26,463.17,124000.0],["2025-08-11",463.15,467.64,461.76,463.92,97400.0],["2025-08-12",468.99,478.45,466.17,478.39,127200.0],["2025-08-13",479.05,491.6,479.05,488.11,65300.0],["2025-08-14",482.5,483.01,475.34,477.66,97400.0],["2025-08-15",479.29,480.54,473.36,474.74,93200.0],["2025-08-18",473.57,477.46,471.25,474.56,74500.0],["2025-08-19",476.96,476.96,471.52,476.75,96300.0],["2025-08-20",476.41,483.95,473.12,481.52,102800.0],["2025-08-21",480.99,484.98,474.48,482.24,87600.0],["2025-08-22",484.0,508.52,484.0,506.49,142200.0],["2025-08-25",502.0,518.45,493.04,512.33,217400.0],["2025-08-26",510.24,523.33,503.89,521.71,175900.0],["2025-08-27",518.39,525.0,509.34,510.27,84900.0],["2025-08-28",511.91,512.11,506.43,510.01,63700.0],["2025-08-29",511.77,515.08,505.38,514.73,74400.0],["2025-09-02",509.24,512.99,501.11,512.12,73600.0],["2025-09-03",509.88,523.9,509.88,519.7,160400.0],["2025-09-04",518.54,521.44,513.16,520.73,93500.0],["2025-09-05",521.73,530.9,513.16,522.61,79800.0],["2025-09-08",523.69,523.69,510.7,513.17,80600.0],["2025-09-09",513.08,523.74,507.41,518.75,82400.0],["2025-09-10",517.25,523.79,511.03,516.41,124500.0],["2025-09-11",516.48,526.4,512.91,525.0,119100.0],["2025-09-12",523.32,523.32,473.32,474.44,272600.0],["2025-09-15",478.52,504.2,478.52,502.05,157100.0],["2025-09-16",501.84,504.56,491.78,501.0,67800.0],["2025-09-17",505.19,515.07,499.69,504.36,112400.0],["2025-09-18",509.61,511.76,494.74,504.27,90800.0],["2025-09-19",507.31,511.01,503.64,507.29,214900.0],["2025-09-22",502.88,502.88,490.0,496.37,77200.0],["2025-09-23",496.37,504.54,481.0,492.01,58700.0],["2025-09-24",494.93,494.93,482.59,485.3,48600.0],["2025-09-25",469.55,472.44,448.9,466.4,208100.0],["2025-09-26",469.53,469.53,456.47,458.46,144400.0],["2025-09-29",461.02,461.02,444.27,449.7,175100.0],["2025-09-30",451.74,468.0,451.74,466.93,289400.0],["2025-10-01",466.6,486.94,466.6,479.28,209000.0],["2025-10-02",481.73,484.51,471.96,480.19,99300.0],["2025-10-03",479.09,488.0,479.09,485.86,101900.0],["2025-10-06",486.67,496.75,480.01,492.28,113100.0],["2025-10-07",490.95,494.42,485.0,492.98,78600.0],["2025-10-08",495.98,515.48,490.0,513.14,150400.0],["2025-10-09",514.99,515.45,489.07,492.87,138800.0],["2025-10-10",496.84,496.84,475.46,478.7,122700.0],["2025-10-13",481.93,490.57,480.16,488.14,99900.0],["2025-10-14",482.09,509.2,482.09,504.25,84500.0],["2025-10-15",510.0,510.89,490.08,491.12,213100.0],["2025-10-16",491.1,492.94,469.81,475.76,122500.0],["2025-10-17",478.25,499.98,478.25,491.32,118700.0],["2025-10-20",492.86,506.27,490.67,494.41,64200.0],["2025-10-21",494.41,514.84,494.41,501.82,113200.0],["2025-10-22",498.3,504.6,489.67,501.39,106100.0],["2025-10-23",500.0,501.84,490.3,499.9,159400.0],["2025-10-24",499.54,515.88,499.4,506.56,84000.0],["2025-10-27",506.66,510.78,499.54,503.11,121500.0],["2025-10-28",493.66,500.0,477.81,494.17,149500.0],["2025-10-29",493.98,493.98,455.03,459.29,305900.0],["2025-10-30",458.23,465.94,451.11,452.38,222300.0],["2025-10-31",471.11,480.33,444.87,447.34,301000.0],["2025-11-03",445.33,463.26,438.18,456.99,200200.0],["2025-11-04",449.48,451.91,425.15,429.76,283900.0],["2025-11-05",433.17,454.27,428.75,451.39,165100.0],["2025-11-06",454.7,464.53,401.9,416.47,411100.0],["2025-11-07",409.87,430.22,405.05,422.35,199900.0],["2025-11-10",430.0,445.7,426.65,433.0,248300.0],["2025-11-11",436.53,444.7,433.65,439.82,160300.0],["2025-11-12",439.0,452.31,439.0,445.0,153300.0],["2025-11-13",445.0,451.51,438.26,440.24,111600.0],["2025-11-14",431.87,445.62,431.0,441.3,106200.0],["2025-11-17",439.0,440.0,416.8,421.1,114900.0],["2025-11-18",418.55,427.53,415.36,423.52,80400.0],["2025-11-19",425.0,432.18,420.0,423.68,97000.0],["2025-11-20",425.0,430.4,410.97,411.04,78500.0],["2025-11-21",413.95,435.88,413.95,428.1,128100.0],["2025-11-24",428.5,440.57,425.81,439.61,114000.0],["2025-11-25",440.22,451.4,440.0,448.23,82900.0],["2025-11-26",448.23,456.79,445.07,450.57,76700.0],["2025-11-28",450.68,462.84,447.58,461.97,86000.0],["2025-12-01",453.69,464.57,449.97,460.18,105100.0],["2025-12-02",462.11,473.4,453.86,466.24,121200.0],["2025-12-03",463.0,474.68,457.7,474.41,105600.0],["2025-12-04",471.3,472.21,455.43,460.93,110400.0],["2025-12-05",463.84,467.36,456.32,464.68,85900.0],["2025-12-08",462.12,462.48,448.94,461.29,143600.0],["2025-12-09",461.0,463.13,454.06,460.62,74900.0],["2025-12-10",459.3,476.71,458.95,475.16,82200.0],["2025-12-11",473.35,485.0,466.04,477.47,61000.0],["2025-12-12",478.19,478.19,467.19,472.21,72300.0],["2025-12-15",471.88,474.1,457.58,464.04,136200.0],["2025-12-16",466.51,469.78,454.14,454.87,97700.0],["2025-12-17",460.04,468.39,455.0,456.94,132700.0],["2025-12-18",463.99,467.36,457.27,457.27,81200.0],["2025-12-19",455.0,465.91,450.47,462.11,191300.0],["2025-12-22",466.8,471.75,462.03,463.85,85300.0],["2025-12-23",463.9,467.0,457.13,460.98,110600.0],["2025-12-24",461.11,463.4,450.88,457.33,56000.0],["2025-12-26",459.12,462.08,453.0,457.23,68900.0],["2025-12-29",453.81,459.67,449.78,455.47,104200.0],["2025-12-30",454.51,460.01,450.33,450.33,85900.0],["2025-12-31",450.0,452.42,441.48,443.46,143200.0],["2026-01-02",444.41,454.57,439.24,453.92,182700.0],["2026-01-05",455.55,470.67,455.0,460.24,177100.0],["2026-01-06",461.7,471.22,456.99,465.64,166900.0],["2026-01-07",465.82,467.03,450.53,460.58,144100.0],["2026-01-08",471.37,483.72,462.75,466.22,229600.0],["2026-01-09",466.88,478.72,461.65,476.32,152600.0],["2026-01-12",468.64,474.02,451.0,466.01,169300.0],["2026-01-13",467.24,468.66,456.9,461.58,142600.0],["2026-01-14",458.63,477.85,455.0,475.31,154600.0],["2026-01-15",476.22,479.42,466.37,473.49,110500.0],["2026-01-16",474.32,478.71,469.12,472.03,92900.0],["2026-01-20",465.1,465.45,441.0,442.25,149700.0],["2026-01-21",444.35,447.84,435.5,441.22,134600.0],["2026-01-22",445.58,452.81,440.92,443.97,163800.0],["2026-01-23",441.9,448.08,439.7,445.42,89500.0],["2026-01-26",445.42,454.52,443.16,452.95,112100.0],["2026-01-27",450.52,452.53,433.01,437.72,177200.0],["2026-01-28",441.0,445.32,431.71,433.43,142400.0],["2026-01-29",437.95,451.43,434.22,451.24,240900.0],["2026-01-30",485.0,501.73,467.43,498.24,313000.0],["2026-02-02",490.0,515.88,489.01,511.43,255900.0],["2026-02-03",508.98,515.46,486.96,495.97,311400.0],["2026-02-04",496.54,516.37,494.74,507.26,330300.0],["2026-02-05",499.75,506.4,483.02,495.07,350300.0],["2026-02-06",494.52,515.42,494.44,508.9,252400.0],["2026-02-09",506.79,516.52,503.3,503.59,315700.0],["2026-02-10",507.18,517.8,503.65,507.36,226500.0],["2026-02-11",507.36,513.53,494.93,510.71,175300.0],["2026-02-12",513.25,515.77,467.56,485.14,302900.0],["2026-02-13",484.73,498.02,477.56,483.98,192400.0],["2026-02-17",485.36,496.01,476.11,491.36,287600.0],["2026-02-18",491.36,509.63,486.25,505.5,175700.0],["2026-02-19",505.31,507.45,480.43,485.65,191500.0],["2026-02-20",480.92,502.07,476.62,495.34,286600.0],["2026-02-23",494.5,497.01,474.94,489.89,381600.0],["2026-02-24",487.97,502.64,484.7,495.53,233600.0],["2026-02-25",501.93,501.93,489.98,494.33,211800.0],["2026-02-26",495.76,501.41,486.38,486.93,168400.0],["2026-02-27",476.64,485.79,467.6,473.18,272500.0],["2026-03-02",461.67,482.65,461.67,482.15,176600.0],["2026-03-03",468.02,485.73,468.02,481.23,198800.0],["2026-03-04",482.63,496.88,470.95,490.03,428000.0],["2026-03-05",482.87,519.0,482.87,511.28,511900.0],["2026-03-06",500.71,511.67,491.07,497.88,384300.0],["2026-03-09",488.25,502.83,479.47,501.53,310900.0],["2026-03-10",500.88,507.96,492.97,499.41,259500.0],["2026-03-11",499.83,507.12,491.83,499.84,210800.0],["2026-03-12",489.05,507.59,488.24,494.0,238300.0],["2026-03-13",500.29,500.29,444.01,447.79,305300.0],["2026-03-16",453.28,460.36,439.28,444.55,145200.0],["2026-03-17",451.79,470.51,451.79,459.44,213200.0],["2026-03-18",459.44,472.48,456.93,461.25,270300.0],["2026-03-19",459.9,468.04,442.36,449.78,195100.0],["2026-03-20",449.9,451.35,422.16,431.18,279000.0],["2026-03-23",441.0,451.69,436.52,438.24,163000.0],["2026-03-24",432.06,453.66,425.14,439.77,99700.0],["2026-03-25",445.42,452.27,432.91,443.91,93600.0],["2026-03-26",439.45,449.67,438.2,442.85,89200.0],["2026-03-27",441.47,441.47,418.99,419.49,123300.0],["2026-03-30",420.88,428.16,417.34,421.85,95100.0],["2026-03-31",428.34,438.32,420.23,423.46,229100.0],["2026-04-01",426.39,428.16,405.0,419.6,211300.0],["2026-04-02",412.0,428.86,405.38,416.51,155500.0],["2026-04-06",415.28,442.51,415.28,441.09,150300.0],["2026-04-07",440.99,451.75,438.74,444.72,126200.0],["2026-04-08",462.36,470.51,456.98,467.25,208500.0],["2026-04-09",462.59,475.64,459.85,468.97,170200.0],["2026-04-10",468.97,472.09,462.44,465.15,89900.0],["2026-04-13",460.0,475.5,459.12,475.07,74600.0],["2026-04-14",478.47,491.79,470.81,489.84,104800.0],["2026-04-15",490.57,504.34,481.91,497.36,124200.0],["2026-04-16",504.82,509.41,489.99,494.56,177600.0],["2026-04-17",509.99,529.1,502.26,527.56,286800.0],["2026-04-20",520.21,542.74,520.21,542.71,177600.0],["2026-04-21",538.81,543.0,520.95,521.23,141300.0],["2026-04-22",523.26,530.52,517.15,526.76,103000.0],["2026-04-23",522.62,534.1,512.0,517.75,82800.0],["2026-04-24",518.67,518.79,506.91,514.11,76400.0],["2026-04-27",515.34,521.03,511.25,515.24,89800.0],["2026-04-28",517.46,522.38,510.0,516.79,130700.0],["2026-04-29",515.46,516.02,496.67,500.62,102500.0],["2026-04-30",499.97,509.9,495.6,504.91,119200.0],["2026-05-01",507.15,511.62,497.15,504.84,79400.0],["2026-05-04",505.38,515.35,498.5,507.0,116700.0],["2026-05-05",506.49,528.26,505.99,525.67,205400.0],["2026-05-06",545.0,565.14,533.97,539.93,303000.0],["2026-05-07",545.55,545.55,519.41,522.87,154000.0],["2026-05-08",526.91,533.24,510.0,533.15,199000.0],["2026-05-11",535.32,538.35,517.66,521.74,193200.0],["2026-05-12",520.61,529.46,512.93,526.72,188500.0],["2026-05-13",523.33,530.74,520.32,525.0,136200.0],["2026-05-14",530.9,549.75,525.02,546.66,218500.0],["2026-05-15",546.28,549.3,540.93,547.81,145300.0],["2026-05-18",549.99,559.83,545.5,555.43,201700.0],["2026-05-19",554.58,555.97,545.0,547.93,119000.0],["2026-05-20",550.94,562.94,541.0,557.94,103900.0],["2026-05-21",550.47,556.92,529.08,547.98,118300.0],["2026-05-22",547.28,552.69,542.65,544.8,66600.0],["2026-05-26",546.5,557.29,541.46,552.0,88900.0],["2026-05-27",556.1,564.95,550.59,552.79,100700.0],["2026-05-28",551.72,563.44,542.52,560.41,166500.0],["2026-05-29",560.8,579.8,558.5,573.64,239100.0],["2026-06-01",570.9,576.72,560.76,561.67,126300.0],["2026-06-02",557.0,557.87,536.55,541.94,186800.0],["2026-06-03",541.75,553.12,533.11,541.58,98100.0],["2026-06-04",545.24,555.23,536.53,548.4,68800.0],["2026-06-05",544.07,548.5,540.39,544.71,80700.0],["2026-06-08",564.14,578.41,550.89,562.66,317800.0],["2026-06-09",567.96,579.06,557.94,569.32,197600.0],["2026-06-10",565.95,574.63,553.77,557.21,163000.0],["2026-06-11",552.74,553.87,525.1,548.85,198400.0],["2026-06-12",549.68,560.0,545.33,548.15,151000.0],["2026-06-15",554.81,576.35,552.16,572.79,180600.0],["2026-06-16",575.87,583.86,572.21,574.1,142500.0],["2026-06-17",571.69,588.71,562.88,563.32,172500.0],["2026-06-18",563.69,584.32,563.02,579.73,1000700.0],["2026-06-22",576.08,583.04,572.86,577.53,128700.0],["2026-06-23",571.66,596.0,568.04,589.97,169800.0],["2026-06-24",590.0,605.47,590.0,602.14,224100.0],["2026-06-25",613.0,630.64,605.19,623.7,257900.0],["2026-06-26",619.61,638.55,611.72,628.86,208800.0],["2026-06-29",627.47,640.3,620.79,638.23,137600.0],["2026-06-30",639.0,645.0,631.77,636.74,110300.0],["2026-07-01",642.1,663.43,631.41,655.72,159700.0],["2026-07-02",655.0,666.24,646.47,657.12,169400.0],["2026-07-06",657.22,668.86,655,657.2,162408.88748],["2026-07-07",661.69,667.1,641.37,646.58,145143.4946],["2026-07-08",646.58,646.58,618.58,628.96,121946.839086],["2026-07-09",628.96,632.925,617.02,627.11,117692.391496],["2026-07-10",634.94,635.58,624.56,625.97,268621.959529],["2026-07-13",625,639.74,621.63,626.13,91746.852687],["2026-07-14",626.13,631.435,617.3,617.78,133511.779729],["2026-07-15",624.13,624.13,604.15,616.28,118078.370998],["2026-07-16",613.02,642.16,600,637.55,121615.690416],["2026-07-17",629.46,640.72,629.02,640,77282.85032],["2026-07-20",640.13,642.32,615.02,615.75,188393.251301],["2026-07-21",618.16,621.84,601.99,618.475,97807.555195],["2026-07-22",619.63,624.47,602.95,606.22,159691.930149],["2026-07-23",600.79,618.16,580.245,592.57,118604.036706],["2026-07-24",592.58,596.92,571.69,574.08,181932.0747],["2026-07-27",575.35,583.535,552.4,552.73,139084.123977],["2026-07-28",552.73,562.18,547.39,558.55,145194.59549],["2026-07-29",555.83,572.245,553.565,556.71,158556.688657],["2026-07-30",557.56,562.545,551.0001,555.67,123903.11238],["2026-07-31",554.37,572.52,550.2,568.91,87069.420367],["2026-08-03",569,582.39,569,572.97,120962.664802],["2026-08-04",568.47,588.81,561.8,587.85,121444.08528],["2026-08-05",593.96,621.52,579.95,592.52,175962.306063],["2026-08-06",592.68,610.935,579.44,581.3,94664.22589],["2026-08-07",583.75,585.58,574.9,585.58,116012.286586],["2026-08-10",583.36,588,581.3,586.605,33648.838708],["2026-08-11",579.35,584.87,569.87,572.21,142553.996447],["2026-08-12",575.45,579.49,563.66,577.25,130983.898583],["2026-08-13",587.1,590.55,573.7,582.89,92636.605502],["2026-08-14",585.09,593.9899,577.04,587.27,82134.551771]]}