{"t":"CLH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-11-24",4.5,4.625,4.5,4.5,184200.0],["1987-11-25",4.625,4.875,4.625,4.625,257600.0],["1987-11-27",4.625,4.75,4.5,4.5,122200.0],["1987-11-30",4.375,4.375,4.25,4.25,184600.0],["1987-12-01",4.375,4.5,4.375,4.375,21600.0],["1987-12-02",4.5,4.625,4.5,4.5,16400.0],["1987-12-03",4.5,4.625,4.375,4.375,21200.0],["1987-12-04",4.5,4.625,4.5,4.5,74400.0],["1987-12-07",4.5,4.75,4.5,4.5,17800.0],["1987-12-08",4.5,4.75,4.5,4.5,27200.0],["1987-12-09",4.625,4.75,4.625,4.625,11600.0],["1987-12-10",4.625,4.75,4.625,4.625,53200.0],["1987-12-11",4.625,4.75,4.625,4.625,10000.0],["1987-12-14",4.75,5.0,4.75,4.75,163000.0],["1987-12-15",5.0,5.125,5.0,5.125,15800.0],["1987-12-16",5.125,5.375,5.125,5.375,92200.0],["1987-12-17",5.375,5.5,5.25,5.25,29400.0],["1987-12-18",5.5,5.75,5.5,5.75,38200.0],["1987-12-21",5.875,6.75,5.875,6.75,138400.0],["1987-12-22",6.75,6.75,6.125,6.375,73800.0],["1987-12-23",6.375,6.75,6.25,6.625,128000.0],["1987-12-24",6.625,6.625,6.375,6.625,114200.0],["1987-12-28",6.625,6.75,6.5,6.625,10000.0],["1987-12-29",6.625,6.625,6.25,6.25,24800.0],["1987-12-30",6.25,6.5,6.25,6.375,25400.0],["1987-12-31",6.375,6.375,6.25,6.375,5600.0],["1988-01-04",6.375,6.75,6.375,6.75,31400.0],["1988-01-05",6.75,7.375,6.75,7.0,137600.0],["1988-01-06",7.0,7.125,6.5,6.75,59400.0],["1988-01-07",6.625,6.625,6.25,6.5,42200.0],["1988-01-08",6.5,6.625,5.875,6.0,94400.0],["1988-01-11",6.0,6.125,5.5,6.125,48400.0],["1988-01-12",6.125,6.125,5.875,6.125,5800.0],["1988-01-13",6.125,6.125,6.0,6.125,1800.0],["1988-01-14",6.125,6.125,6.125,6.125,200.0],["1988-01-15",6.125,6.125,6.0,6.125,28200.0],["1988-01-18",6.125,6.25,5.875,6.125,4800.0],["1988-01-19",6.125,6.125,6.0,6.125,6200.0],["1988-01-20",6.125,6.125,5.875,6.0,33800.0],["1988-01-21",6.0,6.125,5.875,5.875,30400.0],["1988-01-22",5.875,6.125,5.875,5.875,12400.0],["1988-01-25",6.125,6.125,6.125,6.125,1800.0],["1988-01-26",6.125,6.5,6.0,6.375,51800.0],["1988-01-27",6.375,6.75,6.25,6.75,14600.0],["1988-01-28",6.75,6.875,6.5,6.625,42800.0],["1988-01-29",6.75,6.875,6.75,6.875,79400.0],["1988-02-01",6.875,7.0,6.75,6.75,23400.0],["1988-02-02",6.75,6.75,6.25,6.5,56600.0],["1988-02-03",6.375,6.375,6.25,6.25,27000.0],["1988-02-04",6.25,6.25,6.125,6.125,25600.0],["1988-02-05",6.125,6.25,6.125,6.125,21600.0],["1988-02-08",6.125,6.375,6.0,6.375,30400.0],["1988-02-09",6.375,6.5,6.125,6.25,2400.0],["1988-02-10",6.25,6.5,6.25,6.25,3000.0],["1988-02-11",6.25,6.5,6.25,6.5,53800.0],["1988-02-12",6.5,6.875,6.5,6.75,23600.0],["1988-02-16",6.75,6.875,6.5,6.875,20400.0],["1988-02-17",6.875,7.0,6.625,6.625,17800.0],["1988-02-18",6.625,6.875,6.375,6.75,17600.0],["1988-02-19",6.75,6.75,6.75,6.75,0.0],["1988-02-22",6.75,6.75,6.75,6.75,600.0],["1988-02-23",6.75,6.75,6.375,6.5,3000.0],["1988-02-24",6.5,6.75,6.375,6.375,2400.0],["1988-02-25",6.375,6.75,6.375,6.75,5600.0],["1988-02-26",6.625,6.625,6.5,6.625,12200.0],["1988-02-29",6.625,6.75,6.5625,6.625,7800.0],["1988-03-01",6.75,6.75,6.75,6.75,11000.0],["1988-03-02",6.75,7.0,6.625,7.0,3000.0],["1988-03-03",7.0,7.0,6.625,6.625,17000.0],["1988-03-04",6.75,7.0,6.75,6.9375,22600.0],["1988-03-07",6.9375,7.0,6.875,7.0,3000.0],["1988-03-08",7.0,7.125,6.75,7.0,15400.0],["1988-03-09",7.0,7.25,6.875,7.25,26200.0],["1988-03-10",7.25,7.25,6.875,6.875,45600.0],["1988-03-11",6.875,7.25,6.875,6.875,2800.0],["1988-03-14",6.875,7.25,6.875,7.0,7600.0],["1988-03-15",7.0,7.375,7.0,7.125,18400.0],["1988-03-16",7.25,8.0,7.25,8.0,15000.0],["1988-03-17",8.0,8.0,7.625,7.625,167200.0],["1988-03-18",7.625,7.875,7.625,7.625,3400.0],["1988-03-21",7.625,7.75,7.375,7.625,20800.0],["1988-03-22",7.625,8.0,7.625,7.75,18600.0],["1988-03-23",7.75,8.0,7.75,8.0,5600.0],["1988-03-24",7.75,7.75,7.375,7.625,20600.0],["1988-03-25",7.625,7.75,7.5,7.5,8200.0],["1988-03-28",7.5,7.625,7.5,7.5,43600.0],["1988-03-29",7.625,7.875,7.625,7.875,14200.0],["1988-03-30",7.875,7.875,7.5,7.5,9400.0],["1988-03-31",7.5,7.75,7.5,7.5,5800.0],["1988-04-04",7.5,7.75,7.5,7.75,27800.0],["1988-04-05",7.75,7.875,7.625,7.875,69400.0],["1988-04-06",7.875,7.875,7.625,7.625,9200.0],["1988-04-07",7.625,8.0,7.625,7.75,9600.0],["1988-04-08",7.75,7.875,7.625,7.875,5000.0],["1988-04-11",7.875,8.125,7.625,7.625,44800.0],["1988-04-12",7.625,8.0,7.625,7.875,2800.0],["1988-04-13",7.875,8.0,7.75,8.0,9200.0],["1988-04-14",7.875,7.875,7.625,7.875,7400.0],["1988-04-15",7.75,7.75,7.625,7.75,5200.0],["1988-04-18",7.75,7.875,7.75,7.875,72200.0],["1988-04-19",7.875,8.0,7.875,8.0,14200.0],["1988-04-20",8.0,8.0,7.875,8.0,5400.0],["1988-04-21",8.0,8.0,7.75,7.75,1400.0],["1988-04-22",7.75,8.0,7.75,7.75,13600.0],["1988-04-25",7.875,7.875,7.875,7.875,3800.0],["1988-04-26",8.0,8.0,8.0,8.0,10600.0],["1988-04-27",8.0,8.0,7.75,7.75,3000.0],["1988-04-28",7.75,7.875,7.625,7.625,8200.0],["1988-04-29",7.625,7.625,7.625,7.625,1600.0],["1988-05-02",7.625,7.625,7.375,7.375,21000.0],["1988-05-03",7.375,7.875,7.375,7.75,290800.0],["1988-05-04",7.75,8.0,7.75,7.875,37000.0],["1988-05-05",7.875,7.875,7.625,7.875,10800.0],["1988-05-06",7.875,7.875,7.625,7.8125,16400.0],["1988-05-09",7.8125,7.875,7.625,7.625,1200.0],["1988-05-10",7.875,7.875,7.875,7.875,1600.0],["1988-05-11",7.75,7.75,7.5,7.5,12600.0],["1988-05-12",7.625,7.6875,7.625,7.625,600.0],["1988-05-13",7.625,7.625,7.5,7.625,3600.0],["1988-05-16",7.625,7.625,7.0,7.25,22600.0],["1988-05-17",7.25,7.25,7.0,7.125,6400.0],["1988-05-18",7.125,7.25,6.375,6.5,39200.0],["1988-05-19",6.5,7.0,6.5,7.0,27000.0],["1988-05-20",7.0,7.0,7.0,7.0,8400.0],["1988-05-23",7.0,7.25,6.875,7.0,45800.0],["1988-05-24",7.125,7.25,7.125,7.25,2200.0],["1988-05-25",7.25,7.25,6.875,6.875,13400.0],["1988-05-26",6.875,6.875,6.875,6.875,3000.0],["1988-05-27",7.0,7.25,7.0,7.25,69600.0],["1988-05-31",7.25,7.25,7.125,7.25,72200.0],["1988-06-01",7.25,7.375,7.125,7.375,72800.0],["1988-06-02",7.375,7.375,7.25,7.25,25800.0],["1988-06-03",7.375,7.625,7.375,7.625,24200.0],["1988-06-06",7.625,7.75,7.5,7.75,2600.0],["1988-06-07",7.5,7.5,7.5,7.5,2200.0],["1988-06-08",7.5,7.75,7.5,7.5,2000.0],["1988-06-09",7.5,7.75,7.5,7.5,24800.0],["1988-06-10",7.625,7.8125,7.625,7.75,17200.0],["1988-06-13",7.5,7.5,7.5,7.5,2000.0],["1988-06-14",7.625,7.75,7.625,7.75,22400.0],["1988-06-15",7.75,7.75,7.625,7.75,11800.0],["1988-06-16",7.75,7.75,7.625,7.625,7400.0],["1988-06-17",7.625,7.75,7.5,7.5,22400.0],["1988-06-20",7.5,7.75,7.5,7.6875,5000.0],["1988-06-21",7.75,7.75,7.75,7.75,9000.0],["1988-06-22",7.75,7.75,7.5,7.75,5800.0],["1988-06-23",7.75,7.75,7.625,7.75,38400.0],["1988-06-24",7.75,7.875,7.375,7.625,14400.0],["1988-06-27",7.625,7.75,7.5,7.75,7200.0],["1988-06-28",7.75,7.75,7.5,7.75,1800.0],["1988-06-29",7.75,7.75,7.5,7.5,78400.0],["1988-06-30",7.5625,7.625,7.5625,7.625,8800.0],["1988-07-01",7.625,7.625,7.375,7.625,2200.0],["1988-07-05",7.625,7.625,7.375,7.625,12400.0],["1988-07-06",7.625,8.125,7.625,8.125,13200.0],["1988-07-07",8.125,8.125,7.875,8.125,46800.0],["1988-07-08",8.125,8.125,7.75,8.125,1800.0],["1988-07-11",8.125,8.125,7.875,8.125,16200.0],["1988-07-12",8.125,8.125,7.875,8.0,9000.0],["1988-07-13",8.0,8.0,8.0,8.0,11600.0],["1988-07-14",8.0,8.0,7.875,8.0,3000.0],["1988-07-15",8.0,8.125,7.875,7.875,81800.0],["1988-07-18",7.875,8.125,7.75,8.125,13600.0],["1988-07-19",8.125,8.125,8.0,8.125,2600.0],["1988-07-20",8.125,8.125,7.875,8.125,2600.0],["1988-07-21",8.125,8.125,7.875,8.125,3000.0],["1988-07-22",8.0625,8.0625,7.875,7.9375,10800.0],["1988-07-25",7.9375,8.0625,7.875,8.0,11800.0],["1988-07-26",8.0,8.0625,7.875,7.875,6600.0],["1988-07-27",7.875,8.0625,7.75,7.75,3200.0],["1988-07-28",7.75,8.0,7.625,7.75,17800.0],["1988-07-29",7.75,8.125,7.75,8.125,939400.0],["1988-08-01",8.125,8.125,8.0,8.0,206000.0],["1988-08-02",8.0,8.125,8.0,8.0,126400.0],["1988-08-03",8.0,8.3125,8.0,8.25,131600.0],["1988-08-04",8.25,8.6875,8.25,8.625,136600.0],["1988-08-05",8.625,8.75,8.5,8.625,114400.0],["1988-08-08",8.625,8.75,8.5,8.75,71000.0],["1988-08-09",8.75,9.125,8.625,9.0,160000.0],["1988-08-10",9.0,9.625,8.75,9.25,583400.0],["1988-08-11",9.25,9.375,9.125,9.125,339000.0],["1988-08-12",9.125,9.25,9.125,9.125,152600.0],["1988-08-15",9.125,9.25,8.75,8.875,109800.0],["1988-08-16",8.875,8.875,8.5,8.75,38800.0],["1988-08-17",8.75,8.75,8.625,8.625,25000.0],["1988-08-18",8.75,8.875,8.75,8.75,3200.0],["1988-08-19",8.75,8.75,8.625,8.75,17400.0],["1988-08-22",8.75,8.75,8.5,8.5,45000.0],["1988-08-23",8.5,8.625,8.5,8.5,39400.0],["1988-08-24",8.5,8.625,8.5,8.625,65600.0],["1988-08-25",8.5,8.5,8.375,8.375,22800.0],["1988-08-26",8.375,9.0,8.375,9.0,216400.0],["1988-08-29",9.0,9.25,8.75,9.0,30000.0],["1988-08-30",9.125,9.375,9.125,9.25,17600.0],["1988-08-31",9.25,9.25,9.125,9.125,48200.0],["1988-09-01",9.125,9.25,9.0,9.0,33200.0],["1988-09-02",9.0,9.125,8.875,9.125,54000.0],["1988-09-06",9.125,9.625,9.0,9.5,67200.0],["1988-09-07",9.75,10.875,9.75,10.875,562200.0],["1988-09-08",10.875,11.125,10.375,10.375,382800.0],["1988-09-09",10.375,10.5,10.375,10.5,64000.0],["1988-09-12",10.5,10.5,9.875,10.25,80200.0],["1988-09-13",10.25,10.25,9.75,10.0,34000.0],["1988-09-14",10.0,10.25,9.875,10.0,28400.0],["1988-09-15",10.0,10.125,9.875,10.0,16000.0],["1988-09-16",10.0,10.625,9.875,10.5,72000.0],["1988-09-19",10.5,10.625,10.0,10.3125,65800.0],["1988-09-20",10.3125,10.5,10.0,10.125,96600.0],["1988-09-21",10.125,10.375,10.125,10.25,46400.0],["1988-09-22",10.25,10.25,10.0,10.0,39400.0],["1988-09-23",10.0,10.0,9.75,10.0,36200.0],["1988-09-26",10.0,10.0,9.75,9.75,71400.0],["1988-09-27",9.75,10.0,9.75,10.0,34000.0],["1988-09-28",10.0,10.125,9.875,10.125,29400.0],["1988-09-29",10.125,10.5,10.125,10.375,136600.0],["1988-09-30",10.375,10.375,10.125,10.125,16400.0],["1988-10-03",10.125,10.375,10.0,10.25,25200.0],["1988-10-04",10.25,10.25,10.0,10.0,97800.0],["1988-10-05",10.0,10.25,9.875,10.0,23400.0],["1988-10-06",10.0,10.125,9.875,10.0,13200.0],["1988-10-07",10.0,10.25,9.875,10.25,87400.0],["1988-10-10",10.25,10.5,10.25,10.375,25200.0],["1988-10-11",10.375,10.375,10.25,10.25,13600.0],["1988-10-12",10.25,10.375,10.125,10.25,74000.0],["1988-10-13",10.25,10.375,10.125,10.375,40000.0],["1988-10-14",10.375,10.5,10.25,10.25,15400.0],["1988-10-17",10.25,12.0,10.25,11.625,207800.0],["1988-10-18",11.625,11.875,11.0,11.5,311400.0],["1988-10-19",11.5,11.625,11.25,11.5,174600.0],["1988-10-20",11.5,12.625,11.5,12.625,179400.0],["1988-10-21",12.5,12.5,12.0,12.375,237400.0],["1988-10-24",12.375,12.625,12.125,12.375,88000.0],["1988-10-25",12.375,12.625,12.125,12.25,53600.0],["1988-10-26",12.25,12.375,11.875,11.875,42600.0],["1988-10-27",11.875,11.875,11.25,11.5,104800.0],["1988-10-28",11.5,11.625,11.25,11.5,37800.0],["1988-10-31",11.375,11.375,10.375,10.75,177600.0],["1988-11-01",10.75,10.875,10.375,10.5625,74600.0],["1988-11-02",10.5625,10.625,9.875,9.875,162000.0],["1988-11-03",10.0,10.375,10.0,10.125,125200.0],["1988-11-04",10.125,10.125,9.25,9.25,173000.0],["1988-11-07",9.25,9.375,9.125,9.25,171800.0],["1988-11-08",9.25,9.5,9.125,9.5,70200.0],["1988-11-09",9.5,9.5,9.25,9.375,90200.0],["1988-11-10",9.375,9.875,9.25,9.5,43400.0],["1988-11-11",9.5,9.75,9.25,9.375,52400.0],["1988-11-14",9.375,9.625,9.25,9.25,33000.0],["1988-11-15",9.25,9.5,9.125,9.125,49000.0],["1988-11-16",9.125,9.375,9.125,9.125,47000.0],["1988-11-17",9.125,9.375,8.0,8.25,289800.0],["1988-11-18",8.25,8.625,8.25,8.5,271400.0],["1988-11-21",8.5,8.5,8.25,8.25,145400.0],["1988-11-22",8.25,8.375,8.125,8.3125,118800.0],["1988-11-23",8.4375,9.0,8.4375,8.625,356400.0],["1988-11-25",8.625,8.75,8.5,8.5625,46800.0],["1988-11-28",8.5625,8.75,8.5,8.75,59400.0],["1988-11-29",8.75,9.0,8.75,8.875,85000.0],["1988-11-30",8.875,9.75,8.875,9.625,114400.0],["1988-12-01",9.75,10.5,9.75,10.25,186400.0],["1988-12-02",10.25,10.5,9.875,10.25,84000.0],["1988-12-05",10.25,10.625,10.125,10.25,96400.0],["1988-12-06",10.25,10.75,9.875,10.25,89400.0],["1988-12-07",10.25,10.375,10.0,10.0,63000.0],["1988-12-08",10.0,10.25,9.75,9.75,61000.0],["1988-12-09",9.75,9.875,9.5,9.875,18200.0],["1988-12-12",9.875,9.875,9.625,9.625,7400.0],["1988-12-13",9.625,9.875,9.625,9.625,31000.0],["1988-12-14",9.625,9.875,9.625,9.875,4200.0],["1988-12-15",9.875,9.875,9.75,9.75,5800.0],["1988-12-16",9.75,9.875,9.625,9.875,6800.0],["1988-12-19",9.875,9.875,9.625,9.875,54400.0],["1988-12-20",9.875,10.125,9.6875,9.75,56000.0],["1988-12-21",9.75,10.0,9.375,9.5,64000.0],["1988-12-22",9.5,9.625,9.375,9.4375,30600.0],["1988-12-23",9.625,9.625,9.625,9.625,800.0],["1988-12-27",9.625,9.625,9.125,9.125,85000.0],["1988-12-28",9.125,9.125,8.875,9.125,22200.0],["1988-12-29",9.125,9.5,9.0,9.375,50400.0],["1988-12-30",9.375,9.375,9.25,9.375,20800.0],["1989-01-03",9.375,9.375,9.125,9.375,55200.0],["1989-01-04",9.375,10.25,9.25,10.25,85200.0],["1989-01-05",10.25,10.75,10.25,10.5,76000.0],["1989-01-06",10.5,10.5,10.0,10.25,52000.0],["1989-01-09",10.25,10.25,9.75,9.75,45800.0],["1989-01-10",9.75,10.0,9.5,9.5,19400.0],["1989-01-11",9.5,9.75,9.375,9.75,18000.0],["1989-01-12",9.75,9.75,9.75,9.75,5600.0],["1989-01-13",9.75,9.75,9.625,9.625,26800.0],["1989-01-16",9.625,9.75,9.5,9.5,13600.0],["1989-01-17",9.5,9.75,9.5,9.625,12800.0],["1989-01-18",9.625,9.75,9.25,9.5,37200.0],["1989-01-19",9.5,9.75,9.5,9.625,14600.0],["1989-01-20",9.625,9.625,9.375,9.5,39600.0],["1989-01-23",9.5,9.625,9.125,9.25,90400.0],["1989-01-24",9.25,9.375,9.125,9.25,45800.0],["1989-01-25",9.25,9.625,9.25,9.5,315200.0],["1989-01-26",9.5,9.875,9.5,9.625,80400.0],["1989-01-27",9.8125,10.25,9.8125,9.875,62000.0],["1989-01-30",9.875,10.0,9.625,9.75,26200.0],["1989-01-31",9.75,10.0,9.625,9.75,44800.0],["1989-02-01",9.75,10.25,9.75,10.0,99000.0],["1989-02-02",10.0,10.125,9.875,10.0,54000.0],["1989-02-03",10.0,10.125,9.875,10.125,37600.0],["1989-02-06",10.125,10.125,9.75,9.8125,94600.0],["1989-02-07",9.8125,10.0,9.75,9.75,73200.0],["1989-02-08",9.75,10.0,9.625,9.625,376200.0],["1989-02-09",9.625,9.625,9.0,9.0,337800.0],["1989-02-10",9.0,9.0,8.5,8.5625,687800.0],["1989-02-13",8.5625,9.0,8.5,8.75,57600.0],["1989-02-14",8.75,9.125,8.75,8.875,277200.0],["1989-02-15",9.0,9.25,9.0,9.0,94000.0],["1989-02-16",9.25,9.375,9.25,9.375,307000.0],["1989-02-17",9.375,9.5,9.25,9.5,45600.0],["1989-02-21",9.5,9.5,9.125,9.375,123000.0],["1989-02-22",9.375,9.375,9.125,9.375,32400.0],["1989-02-23",9.375,9.375,9.125,9.25,29000.0],["1989-02-24",9.25,9.25,8.875,8.875,31800.0],["1989-02-27",8.875,9.0,8.75,8.75,60800.0],["1989-02-28",8.75,8.875,8.75,8.75,18800.0],["1989-03-01",8.75,9.0,8.75,8.875,15800.0],["1989-03-02",8.875,9.25,8.75,9.125,33800.0],["1989-03-03",9.125,9.25,9.125,9.25,38600.0],["1989-03-06",9.25,9.25,9.125,9.125,164600.0],["1989-03-07",9.125,9.25,9.125,9.125,25000.0],["1989-03-08",9.125,9.25,9.125,9.25,39000.0],["1989-03-09",9.25,9.5625,9.125,9.375,402400.0],["1989-03-10",9.375,9.625,9.375,9.5625,118200.0],["1989-03-13",9.5625,9.625,9.375,9.625,26200.0],["1989-03-14",9.625,9.75,9.5,9.625,36200.0],["1989-03-15",9.625,9.75,9.375,9.625,29400.0],["1989-03-16",9.625,9.75,9.5,9.5,95600.0],["1989-03-17",9.5,9.5,9.25,9.25,183600.0],["1989-03-20",9.25,9.375,8.875,8.875,104800.0],["1989-03-21",8.875,9.125,8.75,9.0,395800.0],["1989-03-22",9.0,9.0,8.5,8.75,90400.0],["1989-03-23",8.75,8.875,8.625,8.875,37400.0],["1989-03-27",8.875,8.875,8.625,8.875,115600.0],["1989-03-28",8.875,8.875,8.625,8.625,31600.0],["1989-03-29",8.625,8.875,8.625,8.75,117800.0],["1989-03-30",8.75,8.875,8.625,8.75,69800.0],["1989-03-31",8.75,9.0,8.75,9.0,51400.0],["1989-04-03",9.0,9.0,8.875,9.0,86800.0],["1989-04-04",8.875,8.875,8.75,8.875,24800.0],["1989-04-05",8.875,9.0,8.75,8.875,81400.0],["1989-04-06",8.875,9.0,8.75,8.75,59200.0],["1989-04-07",8.75,8.875,8.5,8.75,87200.0],["1989-04-10",8.75,8.75,8.5,8.75,60000.0],["1989-04-11",8.625,8.625,7.875,8.125,509800.0],["1989-04-12",8.125,8.375,8.0,8.375,75200.0],["1989-04-13",8.375,8.375,8.125,8.375,99600.0],["1989-04-14",8.375,8.625,8.125,8.625,102400.0],["1989-04-17",8.625,8.625,8.25,8.5,116000.0],["1989-04-18",8.5,8.5,8.25,8.25,139200.0],["1989-04-19",8.25,8.5,7.75,8.0,307800.0],["1989-04-20",8.0,8.125,7.75,8.125,40200.0],["1989-04-21",8.125,8.125,7.875,8.125,51400.0],["1989-04-24",8.125,8.125,8.0,8.0,41000.0],["1989-04-25",8.1875,8.5,8.1875,8.25,58800.0],["1989-04-26",8.25,8.375,7.875,8.375,76800.0],["1989-04-27",8.375,8.5,8.25,8.5,82000.0],["1989-04-28",8.5,8.75,8.25,8.75,90000.0],["1989-05-01",8.75,8.75,8.125,8.375,172000.0],["1989-05-02",8.5,8.75,8.5,8.5,49200.0],["1989-05-03",8.5,8.75,8.5,8.5,44600.0],["1989-05-04",8.5,8.625,8.375,8.5,82400.0],["1989-05-05",8.5,8.625,8.5,8.5,37000.0],["1989-05-08",8.5,8.625,8.375,8.375,28600.0],["1989-05-09",8.375,8.625,8.375,8.5,65000.0],["1989-05-10",8.5,8.625,8.375,8.5625,63800.0],["1989-05-11",8.5625,8.625,8.5,8.625,23600.0],["1989-05-12",8.625,8.875,8.5,8.875,18600.0],["1989-05-15",8.875,9.125,8.625,9.125,47800.0],["1989-05-16",9.125,9.125,8.875,8.875,180800.0],["1989-05-17",8.875,9.125,8.375,8.5,365000.0],["1989-05-18",8.625,9.25,8.625,9.125,198600.0],["1989-05-19",9.125,9.5,9.125,9.25,88200.0],["1989-05-22",9.25,9.5,9.25,9.25,28000.0],["1989-05-23",9.375,9.625,9.375,9.625,123400.0],["1989-05-24",9.625,9.625,9.375,9.625,106000.0],["1989-05-25",9.625,9.625,9.5,9.625,18000.0],["1989-05-26",9.5,9.5,9.125,9.125,39400.0],["1989-05-30",9.125,9.375,9.125,9.25,100600.0],["1989-05-31",9.25,9.5,9.25,9.5,24600.0],["1989-06-01",9.5,9.875,9.375,9.625,81000.0],["1989-06-02",9.625,9.875,9.625,9.75,53600.0],["1989-06-05",9.75,9.75,9.625,9.75,33600.0],["1989-06-06",9.75,9.875,9.625,9.75,809600.0],["1989-06-07",9.75,10.0,9.75,9.75,38200.0],["1989-06-08",9.75,9.875,9.75,9.875,21200.0],["1989-06-09",9.875,9.875,9.5,9.75,28600.0],["1989-06-12",9.75,9.75,9.5,9.5,8800.0],["1989-06-13",9.5,9.75,9.5,9.75,8600.0],["1989-06-14",9.75,9.875,9.125,9.25,78800.0],["1989-06-15",9.25,9.375,8.625,8.6875,365200.0],["1989-06-16",8.6875,8.875,8.5,8.75,188800.0],["1989-06-19",8.75,8.875,8.75,8.75,25400.0],["1989-06-20",8.75,8.875,8.5,8.5,54200.0],["1989-06-21",8.5,8.625,8.375,8.4375,38200.0],["1989-06-22",8.4375,8.5,8.375,8.375,24600.0],["1989-06-23",8.375,8.5,8.375,8.375,91000.0],["1989-06-26",8.75,9.125,8.75,8.75,98200.0],["1989-06-27",8.875,9.0,8.875,9.0,41400.0],["1989-06-28",9.0,9.0,8.625,8.75,80800.0],["1989-06-29",8.75,8.75,8.0,8.1875,80200.0],["1989-06-30",8.1875,8.8125,7.875,8.75,208600.0],["1989-07-03",8.75,8.875,8.625,8.625,11600.0],["1989-07-05",8.625,8.875,8.625,8.625,61600.0],["1989-07-06",8.625,8.875,8.375,8.625,55600.0],["1989-07-07",8.5,8.5,8.25,8.4375,114600.0],["1989-07-10",8.4375,8.625,7.75,8.375,136000.0],["1989-07-11",8.375,8.5,8.375,8.4375,16400.0],["1989-07-12",8.4375,8.75,8.375,8.75,55600.0],["1989-07-13",8.75,9.25,8.625,9.1875,63400.0],["1989-07-14",9.25,10.0,9.25,9.875,178800.0],["1989-07-17",9.875,10.125,9.75,10.125,154600.0],["1989-07-18",10.125,10.25,9.8125,10.0,151000.0],["1989-07-19",10.0,10.75,9.875,10.625,253600.0],["1989-07-20",10.625,10.75,10.25,10.5,232800.0],["1989-07-21",10.5,10.5,10.0,10.25,214000.0],["1989-07-24",10.25,10.25,9.625,9.875,217600.0],["1989-07-25",9.875,10.375,9.875,10.375,180000.0],["1989-07-26",10.375,10.625,10.25,10.375,133600.0],["1989-07-27",10.375,10.875,10.375,10.625,233400.0],["1989-07-28",10.625,11.0,10.5,10.5,168800.0],["1989-07-31",10.5,10.625,10.0,10.0,70200.0],["1989-08-01",10.0,10.25,9.625,9.625,105800.0],["1989-08-02",9.625,9.75,9.375,9.625,52800.0],["1989-08-03",9.625,9.625,9.0,9.5,61600.0],["1989-08-04",9.5,9.5,9.125,9.25,3400.0],["1989-08-07",9.25,9.625,9.25,9.625,110000.0],["1989-08-08",9.625,9.75,9.5,9.625,32400.0],["1989-08-09",9.625,9.75,9.5,9.5,29200.0],["1989-08-10",9.5,9.625,9.375,9.375,37000.0],["1989-08-11",9.25,9.25,8.375,8.625,159000.0],["1989-08-14",8.625,8.6875,8.375,8.375,120600.0],["1989-08-15",8.375,8.625,8.375,8.625,43800.0],["1989-08-16",8.625,8.875,8.625,8.875,34000.0],["1989-08-17",8.875,8.875,8.75,8.75,10200.0],["1989-08-18",8.75,9.25,8.625,9.125,57600.0],["1989-08-21",9.125,9.25,8.875,8.875,52600.0],["1989-08-22",8.75,8.75,8.5,8.75,50000.0],["1989-08-23",8.75,8.75,8.5,8.75,17200.0],["1989-08-24",8.75,8.875,8.4375,8.625,54800.0],["1989-08-25",8.625,8.625,8.25,8.375,45400.0],["1989-08-28",8.375,8.5,8.0,8.5,112600.0],["1989-08-29",8.5,8.625,8.375,8.625,8600.0],["1989-08-30",8.625,8.625,8.375,8.5,166400.0],["1989-08-31",8.5,8.75,8.5,8.625,112600.0],["1989-09-01",8.625,8.625,8.5,8.625,107000.0],["1989-09-05",8.625,8.625,8.375,8.5,80400.0],["1989-09-06",8.5,8.5,8.25,8.25,32200.0],["1989-09-07",8.25,8.375,7.5,8.125,247400.0],["1989-09-08",8.125,8.125,7.875,8.0,195400.0],["1989-09-11",8.0,8.125,7.875,8.0,85000.0],["1989-09-12",8.0,8.25,8.0,8.25,80200.0],["1989-09-13",8.25,8.375,8.125,8.125,33800.0],["1989-09-14",8.125,8.125,8.0,8.125,1000.0],["1989-09-15",8.125,8.125,7.75,7.875,123400.0],["1989-09-18",7.875,8.0,7.875,7.875,13600.0],["1989-09-19",7.875,8.0,7.75,7.8125,30200.0],["1989-09-20",7.8125,7.8125,7.5,7.5,148200.0],["1989-09-21",7.5,7.625,7.375,7.5,125800.0],["1989-09-22",7.5,7.875,7.5,7.875,86000.0],["1989-09-25",7.875,8.125,7.5,7.5,101400.0],["1989-09-26",7.625,8.0,7.625,8.0,76400.0],["1989-09-27",8.0,8.25,7.875,8.25,180000.0],["1989-09-28",8.25,8.375,8.25,8.3125,450200.0],["1989-09-29",8.3125,8.375,8.25,8.25,85800.0],["1989-10-02",8.25,8.375,8.0,8.125,118000.0],["1989-10-03",8.125,8.25,8.125,8.125,51200.0],["1989-10-04",8.125,8.375,8.125,8.375,175000.0],["1989-10-05",8.375,8.375,8.125,8.375,106600.0],["1989-10-06",8.375,8.375,8.125,8.375,250200.0],["1989-10-09",8.375,8.375,8.25,8.25,16200.0],["1989-10-10",8.25,8.5,8.25,8.375,150800.0],["1989-10-11",8.375,8.375,8.25,8.25,18800.0],["1989-10-12",8.25,8.375,8.25,8.25,70800.0],["1989-10-13",8.25,8.375,7.875,7.875,101600.0],["1989-10-16",7.875,7.875,7.375,7.875,111200.0],["1989-10-17",7.875,8.0,7.75,7.875,63600.0],["1989-10-18",7.875,8.375,7.75,8.375,78000.0],["1989-10-19",8.375,8.625,8.25,8.625,1093600.0],["1989-10-20",8.625,9.0,7.75,8.75,334200.0],["1989-10-23",8.75,8.75,8.375,8.5,129400.0],["1989-10-24",8.5,8.5,7.875,8.0,181000.0],["1989-10-25",8.0,8.375,8.0,8.1875,100600.0],["1989-10-26",8.1875,8.25,7.875,8.0,58600.0],["1989-10-27",8.0,8.0625,7.5,7.875,197200.0],["1989-10-30",7.875,7.875,7.5,7.625,266200.0],["1989-10-31",7.625,8.0,7.5,7.6875,150800.0],["1989-11-01",7.6875,7.875,7.125,7.375,206400.0],["1989-11-02",7.375,7.5,7.125,7.25,57800.0],["1989-11-03",7.25,7.25,6.75,7.0,206200.0],["1989-11-06",7.0,7.0,6.625,6.625,209600.0],["1989-11-07",6.625,6.75,6.5,6.5,139000.0],["1989-11-08",6.5,6.75,6.375,6.625,338800.0],["1989-11-09",6.625,6.875,6.5,6.625,1854600.0],["1989-11-10",6.625,6.875,6.5625,6.875,138400.0],["1989-11-13",6.875,7.25,6.75,7.0,82600.0],["1989-11-14",7.0,7.25,6.875,7.0625,125200.0],["1989-11-15",7.0625,7.125,6.875,7.125,63600.0],["1989-11-16",7.125,7.375,6.875,7.375,84200.0],["1989-11-17",7.375,7.375,7.125,7.375,48600.0],["1989-11-20",7.375,7.375,7.0,7.125,36200.0],["1989-11-21",7.125,7.25,7.0,7.0,7800.0],["1989-11-22",7.0,7.25,7.0,7.25,30800.0],["1989-11-24",7.25,7.375,7.125,7.25,16000.0],["1989-11-27",7.25,7.375,7.125,7.375,132200.0],["1989-11-28",7.375,7.375,7.125,7.375,38000.0],["1989-11-29",7.375,7.375,7.125,7.125,18600.0],["1989-11-30",7.125,7.375,7.125,7.125,18400.0],["1989-12-01",7.125,7.125,5.75,6.25,1115200.0],["1989-12-04",6.25,6.375,6.0,6.25,514600.0],["1989-12-05",6.25,6.375,6.125,6.25,201400.0],["1989-12-06",6.25,6.25,6.125,6.1875,417800.0],["1989-12-07",6.1875,6.25,5.875,6.0,254800.0],["1989-12-08",6.0,6.125,5.875,5.875,307000.0],["1989-12-11",5.875,6.0,5.625,5.75,205000.0],["1989-12-12",5.75,5.75,5.375,5.375,159200.0],["1989-12-13",5.375,5.625,5.375,5.625,158400.0],["1989-12-14",5.625,5.625,5.0,5.25,263400.0],["1989-12-15",5.25,5.5,5.125,5.5,106200.0],["1989-12-18",5.5,5.75,5.25,5.5,195200.0],["1989-12-19",5.5,5.5,5.125,5.375,172400.0],["1989-12-20",5.375,5.5,5.25,5.5,74400.0],["1989-12-21",5.5,5.5,5.125,5.3125,274400.0],["1989-12-22",5.3125,5.5,5.25,5.25,57200.0],["1989-12-26",5.25,5.375,5.125,5.3125,44800.0],["1989-12-27",5.3125,5.5,5.25,5.375,112000.0],["1989-12-28",5.375,5.5,5.25,5.25,27400.0],["1989-12-29",5.25,5.5,5.125,5.5,293200.0],["1990-01-02",5.5,5.5,5.25,5.5,41400.0],["1990-01-03",5.5,5.875,5.5,5.875,36800.0],["1990-01-04",5.875,6.0,5.75,6.0,266000.0],["1990-01-05",6.0,6.5,6.0,6.375,558600.0],["1990-01-08",6.375,6.5,6.125,6.5,328200.0],["1990-01-09",6.5,6.625,6.25,6.25,302000.0],["1990-01-10",6.25,6.6875,6.125,6.125,213800.0],["1990-01-11",6.25,6.5,6.25,6.5,102400.0],["1990-01-12",6.375,6.375,6.0,6.375,195400.0],["1990-01-15",6.375,6.375,5.75,5.75,415000.0],["1990-01-16",5.75,6.0,5.75,6.0,104200.0],["1990-01-17",6.0,6.125,5.875,6.0,252600.0],["1990-01-18",6.0,6.0,5.5,5.625,145600.0],["1990-01-19",5.625,5.75,4.75,5.25,333800.0],["1990-01-22",5.25,5.5,5.125,5.125,196600.0],["1990-01-23",5.125,5.25,5.125,5.25,133000.0],["1990-01-24",5.25,5.5,4.75,5.5,105000.0],["1990-01-25",5.5,5.5,5.125,5.5,57400.0],["1990-01-26",5.5,5.5,5.25,5.25,218000.0],["1990-01-29",5.25,5.375,5.125,5.125,31800.0],["1990-01-30",5.125,5.375,5.125,5.125,42800.0],["1990-01-31",5.125,5.375,5.125,5.375,38200.0],["1990-02-01",5.375,5.375,5.125,5.375,45200.0],["1990-02-02",5.375,5.375,5.125,5.25,71000.0],["1990-02-05",5.25,5.375,5.125,5.125,10600.0],["1990-02-06",5.125,5.375,5.125,5.1875,25200.0],["1990-02-07",5.1875,5.25,5.125,5.125,13800.0],["1990-02-08",5.125,5.375,5.125,5.125,427800.0],["1990-02-09",5.25,6.0,5.25,5.75,150000.0],["1990-02-12",5.75,6.0,5.625,5.9375,455800.0],["1990-02-13",5.9375,6.125,5.8125,5.875,162000.0],["1990-02-14",5.875,6.125,5.625,5.625,37600.0],["1990-02-15",5.625,5.875,5.625,5.6875,66400.0],["1990-02-16",5.6875,5.875,5.625,5.625,337400.0],["1990-02-20",5.625,5.75,5.5,5.75,33200.0],["1990-02-21",5.625,5.625,5.375,5.5,85000.0],["1990-02-22",5.5,5.5,5.0,5.5,251400.0],["1990-02-23",5.375,5.375,5.0,5.0,264600.0],["1990-02-26",5.0,5.25,5.0,5.0,94800.0],["1990-02-27",5.0,5.0625,3.875,4.125,484200.0],["1990-02-28",3.875,3.875,3.375,3.5,604200.0],["1990-03-01",3.5,3.75,3.375,3.625,455400.0],["1990-03-02",3.625,3.625,3.375,3.5,202800.0],["1990-03-05",3.5,3.625,3.375,3.5,180400.0],["1990-03-06",3.5,3.625,3.125,3.25,195800.0],["1990-03-07",3.25,3.375,2.875,3.125,594000.0],["1990-03-08",3.125,3.625,3.0,3.375,554800.0],["1990-03-09",3.375,3.5,3.125,3.375,238600.0],["1990-03-12",3.375,3.375,3.125,3.375,127800.0],["1990-03-13",3.375,3.375,3.125,3.25,243400.0],["1990-03-14",3.25,3.375,3.125,3.125,28200.0],["1990-03-15",3.125,3.625,3.125,3.625,447400.0],["1990-03-16",3.625,3.625,3.5,3.5,204400.0],["1990-03-19",3.5,3.5,3.25,3.375,227000.0],["1990-03-20",3.375,3.375,3.0,3.0,426400.0],["1990-03-21",3.0,3.25,2.875,3.0625,580600.0],["1990-03-22",3.0625,3.25,3.0,3.125,518200.0],["1990-03-23",3.125,3.375,3.0625,3.125,223800.0],["1990-03-26",3.375,3.375,3.125,3.25,61000.0],["1990-03-27",3.25,3.25,3.125,3.25,340600.0],["1990-03-28",3.25,3.25,3.125,3.25,196800.0],["1990-03-29",3.25,4.125,3.125,3.75,1177800.0],["1990-03-30",3.875,3.875,3.5,3.625,444600.0],["1990-04-02",3.625,3.625,3.375,3.625,156400.0],["1990-04-03",3.625,3.75,3.5,3.75,172200.0],["1990-04-04",3.625,3.75,3.5,3.625,105400.0],["1990-04-05",3.625,3.75,3.5,3.75,485200.0],["1990-04-06",3.875,4.0,3.75,3.9375,452600.0],["1990-04-09",4.0,4.125,3.875,4.0,183400.0],["1990-04-10",4.0,4.375,3.75,4.25,1143800.0],["1990-04-11",4.3125,4.3125,4.125,4.25,294600.0],["1990-04-12",4.25,4.8125,4.1875,4.625,418200.0],["1990-04-16",4.75,4.75,4.25,4.3125,245800.0],["1990-04-17",4.4375,4.5,4.25,4.4375,123000.0],["1990-04-18",4.4375,4.5,4.0,4.25,340200.0],["1990-04-19",4.25,4.25,4.125,4.1875,73000.0],["1990-04-20",4.1875,4.3125,4.125,4.25,249200.0],["1990-04-23",4.25,4.25,3.875,3.9375,192400.0],["1990-04-24",4.0,4.0625,3.9375,4.0625,357400.0],["1990-04-25",4.0625,4.0625,3.9375,4.0,18200.0],["1990-04-26",3.9375,4.25,3.9375,4.25,202000.0],["1990-04-27",4.1875,4.375,4.125,4.375,58200.0],["1990-04-30",4.375,4.375,4.1875,4.375,129600.0],["1990-05-01",4.25,4.375,4.125,4.25,306200.0],["1990-05-02",4.3125,4.3125,4.1875,4.3125,162800.0],["1990-05-03",4.3125,4.3125,4.1875,4.1875,121400.0],["1990-05-04",4.3125,4.3125,4.1875,4.25,291200.0],["1990-05-07",4.25,4.3125,4.25,4.25,84800.0],["1990-05-08",4.3125,4.5625,4.3125,4.5625,132400.0],["1990-05-09",4.625,4.625,4.4375,4.5625,96200.0],["1990-05-10",4.5625,4.6875,4.4375,4.6875,221000.0],["1990-05-11",4.6875,4.6875,4.5625,4.625,154000.0],["1990-05-14",4.5625,4.625,4.375,4.5,138200.0],["1990-05-15",4.375,4.625,4.375,4.625,378600.0],["1990-05-16",4.75,4.75,4.5,4.625,312200.0],["1990-05-17",4.625,5.125,4.625,4.9375,461800.0],["1990-05-18",5.0625,5.125,4.9375,5.125,199000.0],["1990-05-21",5.0,5.25,5.0,5.25,228000.0],["1990-05-22",5.1875,5.1875,5.0,5.125,133200.0],["1990-05-23",5.25,5.5625,5.0625,5.5,166800.0],["1990-05-24",5.625,5.75,5.125,5.25,188600.0],["1990-05-25",4.875,5.125,4.625,4.9375,230800.0],["1990-05-29",4.9375,5.3125,4.875,5.0,191000.0],["1990-05-30",5.0625,5.1875,4.5625,4.75,290800.0],["1990-05-31",4.6875,4.875,4.5625,4.6875,101800.0],["1990-06-01",4.6875,4.8125,4.6875,4.8125,29600.0],["1990-06-04",4.6875,5.0,4.6875,4.8125,150400.0],["1990-06-05",4.8125,4.9375,4.8125,4.8125,77200.0],["1990-06-06",4.75,4.875,4.4375,4.4375,61200.0],["1990-06-07",4.5625,4.6875,4.5,4.5625,34600.0],["1990-06-08",4.625,4.8125,4.5625,4.625,317400.0],["1990-06-11",4.75,4.8125,4.625,4.6875,35800.0],["1990-06-12",5.0,5.0,4.8125,4.9375,158600.0],["1990-06-13",5.125,5.125,4.8125,4.8125,58600.0],["1990-06-14",4.875,4.875,4.6875,4.75,71200.0],["1990-06-15",4.625,4.8125,3.875,3.875,473000.0],["1990-06-18",3.75,3.9375,3.625,3.75,353600.0],["1990-06-19",3.75,3.8125,3.5625,3.6875,157400.0],["1990-06-20",3.75,3.75,3.5,3.625,440400.0],["1990-06-21",3.6875,3.875,3.625,3.875,109000.0],["1990-06-22",3.875,3.875,3.6875,3.75,121000.0],["1990-06-25",3.75,3.875,3.625,3.8125,110400.0],["1990-06-26",3.9375,4.0,3.75,3.8125,283200.0],["1990-06-27",3.75,3.9375,3.75,3.9375,129200.0],["1990-06-28",3.9375,4.125,3.875,4.0,103600.0],["1990-06-29",4.125,4.25,4.0,4.1875,213800.0],["1990-07-02",4.1875,4.25,4.0,4.25,48400.0],["1990-07-03",4.25,4.25,4.125,4.1875,46800.0],["1990-07-05",4.125,4.1875,4.0,4.0,56600.0],["1990-07-06",4.0,4.0625,3.8125,3.8125,183600.0],["1990-07-09",3.8125,3.9375,3.75,3.8125,121800.0],["1990-07-10",3.8125,3.8125,3.625,3.75,277000.0],["1990-07-11",3.8125,4.0,3.75,4.0,297200.0],["1990-07-12",3.875,4.125,3.875,4.0625,40200.0],["1990-07-13",4.0625,4.125,4.0625,4.125,90000.0],["1990-07-16",4.0,4.125,4.0,4.0,46400.0],["1990-07-17",4.125,4.125,3.9375,4.0,313800.0],["1990-07-18",4.0,4.0625,3.9375,4.0,93000.0],["1990-07-19",3.9375,4.0625,3.9375,4.0625,239200.0],["1990-07-20",4.0625,4.1875,3.9375,4.0,35000.0],["1990-07-23",4.1875,4.1875,3.875,3.875,70000.0],["1990-07-24",4.0,4.0,3.875,3.9375,31000.0],["1990-07-25",3.9375,4.0625,3.9375,4.0625,42800.0],["1990-07-26",3.9375,4.0625,3.9375,3.9375,22800.0],["1990-07-27",4.0,4.0,3.8125,3.8125,63400.0],["1990-07-30",3.8125,4.0,3.8125,3.9375,30600.0],["1990-07-31",3.8125,3.875,3.75,3.8125,110600.0],["1990-08-01",3.875,3.875,3.6875,3.75,36000.0],["1990-08-02",3.625,3.75,3.5625,3.625,54600.0],["1990-08-03",3.625,3.75,3.5625,3.5625,32200.0],["1990-08-06",3.5625,3.625,3.4375,3.5,87000.0],["1990-08-07",3.625,3.625,3.4375,3.5,38200.0],["1990-08-08",3.4375,3.625,3.25,3.25,51800.0],["1990-08-09",3.25,3.375,3.1875,3.1875,36400.0],["1990-08-10",3.1875,3.25,2.875,3.0625,93600.0],["1990-08-13",2.875,3.0625,2.875,3.0625,15800.0],["1990-08-14",3.0625,3.0625,2.625,2.8125,147200.0],["1990-08-15",2.875,3.125,2.75,3.125,77400.0],["1990-08-16",3.125,3.125,2.875,3.0625,48200.0],["1990-08-17",2.75,2.9375,2.75,2.875,70800.0],["1990-08-20",2.875,2.875,2.625,2.625,51600.0],["1990-08-21",2.625,2.75,2.4375,2.625,53600.0],["1990-08-22",2.6875,2.75,2.5,2.75,100400.0],["1990-08-23",2.5,2.5,2.3125,2.5,75000.0],["1990-08-24",2.5,2.625,2.4375,2.5,59400.0],["1990-08-27",2.6875,2.75,2.5625,2.6875,82000.0],["1990-08-28",2.5625,2.75,2.5625,2.625,23600.0],["1990-08-29",2.625,2.6875,2.5,2.5,56600.0],["1990-08-30",2.625,2.6875,2.5,2.6875,103400.0],["1990-08-31",2.6875,2.6875,2.5,2.5,22600.0],["1990-09-04",2.6875,2.6875,2.5,2.625,15400.0],["1990-09-05",2.6875,2.6875,2.5,2.5,45400.0],["1990-09-06",2.6875,2.6875,2.4375,2.5,59400.0],["1990-09-07",2.625,2.625,2.5,2.5,7800.0],["1990-09-10",2.6875,2.875,2.5625,2.875,213000.0],["1990-09-11",2.875,2.875,2.625,2.8125,86400.0],["1990-09-12",2.75,2.875,2.75,2.75,19400.0],["1990-09-13",3.0,3.0625,2.8125,3.0,23400.0],["1990-09-14",3.0,3.3125,2.875,3.25,106400.0],["1990-09-17",3.25,3.25,2.4375,2.5625,261600.0],["1990-09-18",2.5,2.6875,2.5,2.6875,243000.0],["1990-09-19",2.75,2.75,2.625,2.625,47000.0],["1990-09-20",2.5,2.625,2.375,2.375,84400.0],["1990-09-21",2.375,2.5625,2.375,2.4375,71200.0],["1990-09-24",2.5625,2.5625,2.4375,2.4375,14600.0],["1990-09-25",2.5625,2.875,2.5,2.75,87000.0],["1990-09-26",2.875,2.9375,2.75,2.8125,141400.0],["1990-09-27",2.875,2.875,2.75,2.8125,148000.0],["1990-09-28",2.875,2.875,2.75,2.875,86000.0],["1990-10-01",3.0,3.0,2.8125,2.875,44000.0],["1990-10-02",3.0,3.125,2.9375,3.0625,202000.0],["1990-10-03",3.0625,3.0625,2.9375,2.9375,29600.0],["1990-10-04",3.0625,3.0625,2.9375,3.0,97000.0],["1990-10-05",3.0625,3.5,2.8125,3.375,161400.0],["1990-10-08",3.375,3.5,3.25,3.25,225200.0],["1990-10-09",3.25,3.3125,3.125,3.125,40800.0],["1990-10-10",3.25,3.25,3.0,3.0,39400.0],["1990-10-11",2.9375,3.125,2.875,2.875,106200.0],["1990-10-12",3.0625,3.0625,2.8125,2.875,76200.0],["1990-10-15",2.9375,2.9375,2.8125,2.8125,87000.0],["1990-10-16",2.9375,2.9375,2.8125,2.8125,20200.0],["1990-10-17",2.9375,3.0625,2.875,2.875,77800.0],["1990-10-18",2.875,3.0625,2.875,2.9375,115600.0],["1990-10-19",3.0,3.0,2.9375,2.9375,53800.0],["1990-10-22",3.125,3.125,2.9375,2.9375,9000.0],["1990-10-23",2.9375,3.125,2.9375,3.0,3400.0],["1990-10-24",2.9375,3.125,2.9375,2.9375,58200.0],["1990-10-25",3.0625,3.0625,2.9375,2.9375,59400.0],["1990-10-26",2.9375,3.0625,2.8125,2.8125,66400.0],["1990-10-29",2.75,2.8125,2.6875,2.6875,80800.0],["1990-10-30",2.6875,2.6875,2.6875,2.6875,7200.0],["1990-10-31",2.8125,2.8125,2.6875,2.6875,7000.0],["1990-11-01",2.6875,2.6875,2.6875,2.6875,5600.0],["1990-11-02",2.6875,2.75,2.6875,2.75,26000.0],["1990-11-05",2.8125,3.0,2.75,3.0,13400.0],["1990-11-06",3.0,3.0,2.75,2.875,10600.0],["1990-11-07",3.0,3.0,2.75,2.75,10800.0],["1990-11-08",2.75,2.75,2.75,2.75,8800.0],["1990-11-09",2.875,2.875,2.75,2.75,7600.0],["1990-11-12",2.9375,2.9375,2.75,2.75,10800.0],["1990-11-13",2.75,3.0,2.75,2.875,46000.0],["1990-11-14",3.0,3.0625,2.875,2.9375,62200.0],["1990-11-15",2.875,2.9375,2.8125,2.8125,132000.0],["1990-11-16",2.9375,2.9375,2.8125,2.875,32600.0],["1990-11-19",2.8125,2.875,2.8125,2.875,33200.0],["1990-11-20",2.8125,2.875,2.8125,2.8125,35000.0],["1990-11-21",2.8125,2.875,2.8125,2.875,7400.0],["1990-11-23",2.8125,2.8125,2.8125,2.8125,600.0],["1990-11-26",2.75,2.8125,2.6875,2.75,64400.0],["1990-11-27",2.6875,2.875,2.6875,2.875,7400.0],["1990-11-28",2.6875,2.75,2.6875,2.6875,30400.0],["1990-11-29",2.625,2.75,2.625,2.6875,12400.0],["1990-11-30",2.625,2.625,2.625,2.625,6000.0],["1990-12-03",2.625,2.75,2.5625,2.5625,157000.0],["1990-12-04",2.5625,2.6875,2.5,2.5,46000.0],["1990-12-05",2.5,2.5625,2.5,2.5,63600.0],["1990-12-06",2.5625,2.6875,2.4375,2.5,57400.0],["1990-12-07",2.5,2.5,2.125,2.125,78000.0],["1990-12-10",2.3125,2.3125,2.125,2.25,21000.0],["1990-12-11",2.25,2.25,2.125,2.125,17600.0],["1990-12-12",2.125,2.25,2.125,2.125,74400.0],["1990-12-13",2.25,2.5,2.125,2.5,65000.0],["1990-12-14",2.5,2.5,2.375,2.375,42200.0],["1990-12-17",2.5,2.5,2.3125,2.3125,6600.0],["1990-12-18",2.375,2.5,2.375,2.5,9000.0],["1990-12-19",2.5,2.75,2.5,2.6875,168200.0],["1990-12-20",2.625,3.375,2.5,3.25,326800.0],["1990-12-21",3.25,3.5,3.25,3.25,193000.0],["1990-12-24",3.25,3.375,3.1875,3.1875,22600.0],["1990-12-26",3.5,3.6875,3.3125,3.4375,119400.0],["1990-12-27",3.3125,3.4375,3.25,3.25,34200.0],["1990-12-28",3.25,3.25,3.0,3.0625,76800.0],["1990-12-31",3.0,3.125,3.0,3.125,25000.0],["1991-01-02",3.125,3.125,2.8125,2.8125,41800.0],["1991-01-03",2.8125,2.9375,2.8125,2.8125,12400.0],["1991-01-04",2.8125,2.9375,2.8125,2.8125,17600.0],["1991-01-07",2.8125,2.875,2.8125,2.875,17000.0],["1991-01-08",2.875,2.875,2.875,2.875,0.0],["1991-01-09",2.6875,2.875,2.6875,2.75,16200.0],["1991-01-10",2.8125,2.8125,2.6875,2.8125,21400.0],["1991-01-11",2.875,2.875,2.5,2.8125,84000.0],["1991-01-14",2.6875,2.8125,2.6875,2.75,46200.0],["1991-01-15",2.6875,2.6875,2.6875,2.6875,2000.0],["1991-01-16",2.8125,3.0,2.6875,2.8125,43800.0],["1991-01-17",3.0625,3.1875,3.0,3.125,61800.0],["1991-01-18",3.0,3.4375,3.0,3.3125,101800.0],["1991-01-21",3.375,3.75,3.3125,3.75,95400.0],["1991-01-22",3.625,3.75,3.625,3.6875,201600.0],["1991-01-23",3.6875,3.75,3.6875,3.75,13000.0],["1991-01-24",3.6875,3.875,3.6875,3.875,222400.0],["1991-01-25",3.8125,4.0,3.8125,3.9375,496600.0],["1991-01-28",3.875,4.3125,3.875,4.1875,315400.0],["1991-01-29",4.25,4.375,4.1875,4.1875,247400.0],["1991-01-30",4.375,4.4375,4.25,4.4375,210400.0],["1991-01-31",4.25,4.4375,4.25,4.25,150400.0],["1991-02-01",4.25,4.375,4.25,4.25,90200.0],["1991-02-04",4.25,4.375,4.25,4.25,203200.0],["1991-02-05",4.3125,4.4375,4.25,4.375,373200.0],["1991-02-06",4.3125,4.4375,4.3125,4.3125,316200.0],["1991-02-07",4.4375,4.5,4.3125,4.375,361800.0],["1991-02-08",4.3125,4.5,4.3125,4.375,76000.0],["1991-02-11",4.5,4.5,4.375,4.5,97000.0],["1991-02-12",4.5625,4.625,4.4375,4.5625,201400.0],["1991-02-13",4.5,4.8125,4.5,4.6875,185600.0],["1991-02-14",4.8125,4.8125,4.625,4.625,20000.0],["1991-02-15",4.8125,5.125,4.625,5.125,377000.0],["1991-02-19",5.0,5.625,5.0,5.4375,757000.0],["1991-02-20",5.5625,5.5625,5.3125,5.3125,558000.0],["1991-02-21",5.4375,5.5,5.3125,5.3125,118000.0],["1991-02-22",5.5,5.5,5.25,5.3125,134600.0],["1991-02-25",5.25,5.375,4.9375,5.0,225800.0],["1991-02-26",5.0,5.125,4.9375,5.0,46400.0],["1991-02-27",4.875,5.0625,4.75,5.0625,202400.0],["1991-02-28",5.0625,5.125,4.9375,5.0,321200.0],["1991-03-01",5.0,5.1875,5.0,5.1875,211800.0],["1991-03-04",5.0625,5.1875,5.0625,5.125,168800.0],["1991-03-05",5.25,5.5,5.25,5.375,80800.0],["1991-03-06",5.375,5.75,5.375,5.625,142400.0],["1991-03-07",5.625,5.75,5.5,5.5,1082400.0],["1991-03-08",5.5,5.5625,5.125,5.125,224400.0],["1991-03-11",5.125,5.25,5.125,5.25,224400.0],["1991-03-12",5.125,5.125,4.9375,5.0,71400.0],["1991-03-13",5.0625,5.0625,4.875,4.9375,30200.0],["1991-03-14",4.875,5.0,4.875,4.9375,51600.0],["1991-03-15",4.875,4.9375,4.75,4.875,104800.0],["1991-03-18",4.75,4.875,4.6875,4.875,73600.0],["1991-03-19",4.75,4.75,4.625,4.75,79600.0],["1991-03-20",4.75,4.9375,4.6875,4.9375,75000.0],["1991-03-21",5.0,5.25,4.9375,5.25,92600.0],["1991-03-22",5.25,5.4375,5.0625,5.4375,109200.0],["1991-03-25",5.4375,5.625,5.25,5.5,120400.0],["1991-03-26",5.5,5.75,5.5,5.6875,30000.0],["1991-03-27",5.8125,5.875,5.5,5.5,77400.0],["1991-03-28",5.5,5.625,5.5,5.5,3000.0],["1991-04-01",5.5,5.625,5.5,5.625,11000.0],["1991-04-02",5.5625,5.625,5.5,5.5625,91000.0],["1991-04-03",5.625,5.625,5.5,5.625,78200.0],["1991-04-04",5.625,5.8125,5.5,5.6875,263800.0],["1991-04-05",5.75,5.9375,5.75,5.875,47200.0],["1991-04-08",5.875,5.875,5.75,5.75,3400.0],["1991-04-09",5.75,6.0,5.75,6.0,22600.0],["1991-04-10",6.0625,6.0625,5.875,5.875,3600.0],["1991-04-11",6.0,6.1875,5.9375,6.1875,81600.0],["1991-04-12",6.1875,6.4375,6.125,6.4375,47000.0],["1991-04-15",6.375,7.125,6.375,7.0625,262200.0],["1991-04-16",7.0625,7.1875,7.0625,7.1875,195000.0],["1991-04-17",7.1875,7.5,7.0625,7.375,370000.0],["1991-04-18",7.375,7.375,7.0625,7.1875,172800.0],["1991-04-19",6.9375,7.0625,6.6875,6.6875,247800.0],["1991-04-22",6.6875,6.875,6.6875,6.875,113200.0],["1991-04-23",7.0,7.125,6.875,6.9375,54000.0],["1991-04-24",6.9375,7.0,6.875,6.875,8200.0],["1991-04-25",6.875,7.0,6.875,6.875,76000.0],["1991-04-26",7.0,7.0,6.875,6.9375,21000.0],["1991-04-29",6.9375,7.0,6.9375,7.0,135600.0],["1991-04-30",6.75,6.875,6.5625,6.6875,203200.0],["1991-05-01",6.5625,6.5625,6.3125,6.3125,94600.0],["1991-05-02",6.25,6.4375,6.25,6.375,109000.0],["1991-05-03",6.375,6.4375,6.25,6.375,186600.0],["1991-05-06",6.3125,6.375,6.3125,6.3125,55600.0],["1991-05-07",6.3125,6.375,6.3125,6.375,102600.0],["1991-05-08",6.3125,6.3125,6.1875,6.1875,27800.0],["1991-05-09",6.125,6.1875,6.125,6.125,91000.0],["1991-05-10",6.125,6.1875,6.125,6.125,47200.0],["1991-05-13",6.125,6.1875,6.125,6.1875,96200.0],["1991-05-14",6.125,6.1875,6.125,6.125,58400.0],["1991-05-15",6.1875,6.1875,5.8125,5.9375,147200.0],["1991-05-16",5.8125,5.8125,5.5,5.75,138800.0],["1991-05-17",5.6875,5.875,5.625,5.8125,29800.0],["1991-05-20",5.75,5.8125,5.75,5.8125,8400.0],["1991-05-21",5.6875,5.8125,5.6875,5.8125,13800.0],["1991-05-22",5.75,5.9375,5.75,5.875,25600.0],["1991-05-23",5.8125,6.0625,5.8125,6.0,37000.0],["1991-05-24",6.0625,6.0625,5.875,6.0,60200.0],["1991-05-28",5.9375,6.0625,5.9375,5.9375,40400.0],["1991-05-29",5.9375,6.0625,5.9375,5.9375,146200.0],["1991-05-30",5.9375,6.0625,5.9375,6.0,32000.0],["1991-05-31",6.0625,6.125,6.0,6.125,787000.0],["1991-06-03",6.25,6.25,6.0625,6.0625,29800.0],["1991-06-04",6.0625,6.125,6.0625,6.125,2600.0],["1991-06-05",6.0625,6.0625,6.0625,6.0625,3000.0],["1991-06-06",6.25,6.25,6.0625,6.0625,5400.0],["1991-06-07",6.125,6.5,6.125,6.5,202400.0],["1991-06-10",6.3125,6.5625,6.3125,6.5,46000.0],["1991-06-11",6.5625,6.6875,6.5,6.5625,41000.0],["1991-06-12",6.5625,6.625,6.375,6.5625,25200.0],["1991-06-13",6.375,6.625,6.375,6.625,12800.0],["1991-06-14",6.5,6.625,6.5,6.5,8000.0],["1991-06-17",6.5,6.6875,6.5,6.625,8800.0],["1991-06-18",6.5,6.6875,6.5,6.6875,34200.0],["1991-06-19",6.625,6.75,6.625,6.625,104000.0],["1991-06-20",6.6875,6.6875,6.5,6.625,21400.0],["1991-06-21",6.5,6.625,6.5,6.5,10400.0],["1991-06-24",6.4375,6.8125,6.4375,6.625,48600.0],["1991-06-25",6.625,6.875,6.625,6.75,50200.0],["1991-06-26",6.875,7.125,6.8125,7.0,107200.0],["1991-06-27",7.1875,8.25,7.0625,8.0625,839800.0],["1991-06-28",8.0625,8.375,8.0625,8.125,319600.0],["1991-07-01",8.0625,8.3125,8.0625,8.125,94200.0],["1991-07-02",8.0625,8.1875,8.0,8.0625,119600.0],["1991-07-03",7.875,8.0625,7.8125,7.8125,211600.0],["1991-07-05",7.9375,7.9375,7.8125,7.875,16800.0],["1991-07-08",7.8125,7.875,7.8125,7.8125,51800.0],["1991-07-09",7.8125,7.9375,7.8125,7.875,95200.0],["1991-07-10",7.8125,7.9375,7.8125,7.8125,3600.0],["1991-07-11",7.8125,7.875,7.8125,7.8125,6000.0],["1991-07-12",7.8125,7.9375,7.8125,7.8125,40600.0],["1991-07-15",7.8125,7.9375,7.75,7.75,69600.0],["1991-07-16",7.75,8.0,7.75,7.8125,188800.0],["1991-07-17",7.875,7.875,7.6875,7.8125,133800.0],["1991-07-18",7.6875,7.75,7.6875,7.75,43200.0],["1991-07-19",7.6875,7.75,7.6875,7.6875,92600.0],["1991-07-22",7.75,7.75,7.5,7.5,65200.0],["1991-07-23",7.5,7.6875,7.5,7.625,188000.0],["1991-07-24",7.5625,7.625,7.5625,7.5625,152800.0],["1991-07-25",7.5625,7.625,7.5,7.5,40000.0],["1991-07-26",7.6875,7.6875,7.5625,7.5625,78000.0],["1991-07-29",7.6875,7.6875,7.5625,7.5625,127400.0],["1991-07-30",7.5625,7.6875,7.5,7.5,10000.0],["1991-07-31",7.5,7.6875,7.5,7.6875,36200.0],["1991-08-01",7.6875,7.6875,7.5,7.6875,129800.0],["1991-08-02",7.6875,7.6875,7.5,7.5,14800.0],["1991-08-05",7.6875,8.375,7.625,8.25,271200.0],["1991-08-06",8.375,8.625,8.25,8.5,173800.0],["1991-08-07",8.625,8.625,8.375,8.4375,71000.0],["1991-08-08",8.5625,8.5625,8.125,8.5625,162200.0],["1991-08-09",8.5625,8.5625,8.375,8.375,108200.0],["1991-08-12",8.5,8.5,8.375,8.5,128200.0],["1991-08-13",8.375,8.5,8.375,8.5,129600.0],["1991-08-14",8.5,8.5,8.3125,8.4375,183000.0],["1991-08-15",8.3125,8.4375,8.3125,8.3125,72400.0],["1991-08-16",8.4375,8.4375,8.0,8.0625,250800.0],["1991-08-19",7.75,8.125,7.75,8.0625,75000.0],["1991-08-20",8.0625,8.0625,7.875,8.0625,46400.0],["1991-08-21",8.0625,8.1875,7.9375,8.125,273600.0],["1991-08-22",8.125,8.125,8.0,8.125,113800.0],["1991-08-23",8.125,8.125,8.0,8.125,127800.0],["1991-08-26",8.0,8.0,7.6875,7.75,147600.0],["1991-08-27",7.75,7.75,7.625,7.6875,89800.0],["1991-08-28",7.75,7.75,7.625,7.625,66800.0],["1991-08-29",7.75,7.75,7.125,7.1875,109000.0],["1991-08-30",7.3125,7.3125,6.875,6.875,140200.0],["1991-09-03",6.8125,6.8125,6.5,6.5,381000.0],["1991-09-04",6.5,6.625,6.5,6.5625,250600.0],["1991-09-05",6.5,6.625,6.5,6.5625,15600.0],["1991-09-06",6.625,6.625,6.5625,6.625,60600.0],["1991-09-09",6.625,6.625,6.375,6.375,126600.0],["1991-09-10",6.375,6.5,5.5625,5.75,279000.0],["1991-09-11",5.6875,6.125,5.6875,6.0,186600.0],["1991-09-12",6.3125,6.625,6.1875,6.375,77000.0],["1991-09-13",6.625,7.0,6.4375,6.9375,73400.0],["1991-09-16",6.6875,6.9375,6.6875,6.6875,2400.0],["1991-09-17",6.75,6.9375,6.6875,6.9375,37600.0],["1991-09-18",6.6875,7.125,6.625,7.0,80400.0],["1991-09-19",7.0,7.25,7.0,7.0625,46600.0],["1991-09-20",7.375,7.5,7.1875,7.3125,26200.0],["1991-09-23",7.625,7.625,7.1875,7.375,51000.0],["1991-09-24",7.5,7.5625,7.1875,7.1875,53600.0],["1991-09-25",7.5,7.5,7.0,7.0,55400.0],["1991-09-26",7.0,7.25,7.0,7.125,8600.0],["1991-09-27",7.25,7.25,7.0,7.125,22600.0],["1991-09-30",7.1875,7.1875,6.875,7.0625,5800.0],["1991-10-01",7.1875,7.1875,6.9375,6.9375,9800.0],["1991-10-02",7.125,7.125,6.4375,6.5625,63600.0],["1991-10-03",6.375,6.5625,6.25,6.5,66200.0],["1991-10-04",6.5625,6.5625,6.375,6.4375,31000.0],["1991-10-07",6.4375,6.5625,6.375,6.5625,36800.0],["1991-10-08",6.5,6.5625,6.375,6.5625,2200.0],["1991-10-09",6.375,6.875,6.375,6.8125,49600.0],["1991-10-10",6.875,7.0,6.8125,6.8125,18000.0],["1991-10-11",6.75,7.0,6.75,7.0,5000.0],["1991-10-14",7.0,7.3125,6.9375,7.3125,89600.0],["1991-10-15",7.3125,8.125,7.1875,8.0625,141400.0],["1991-10-16",7.875,8.1875,7.875,8.125,242800.0],["1991-10-17",8.0625,8.1875,7.875,8.125,212200.0],["1991-10-18",7.875,8.125,7.875,7.875,9600.0],["1991-10-21",7.875,8.1875,7.875,8.0,176200.0],["1991-10-22",7.9375,8.25,7.9375,8.0625,269000.0],["1991-10-23",8.0625,8.25,8.0,8.0,18600.0],["1991-10-24",8.0,8.25,8.0,8.0,109000.0],["1991-10-25",8.0,8.0,7.625,7.625,17200.0],["1991-10-28",7.625,7.6875,7.625,7.625,6200.0],["1991-10-29",7.625,7.875,7.625,7.625,7800.0],["1991-10-30",7.625,7.875,7.625,7.8125,59600.0],["1991-10-31",7.8125,7.875,7.8125,7.875,2200.0],["1991-11-01",7.8125,7.875,7.5,7.5,34800.0],["1991-11-04",7.4375,7.5,7.25,7.5,317000.0],["1991-11-05",7.5,7.5625,7.0625,7.0625,39000.0],["1991-11-06",7.375,7.375,7.125,7.125,5000.0],["1991-11-07",7.125,7.375,7.125,7.25,43600.0],["1991-11-08",7.25,7.375,7.1875,7.1875,196800.0],["1991-11-11",7.125,7.125,7.125,7.125,3200.0],["1991-11-12",7.25,7.375,7.25,7.25,72600.0],["1991-11-13",7.0,7.25,6.875,6.9375,35600.0],["1991-11-14",6.875,7.0,6.875,6.9375,109800.0],["1991-11-15",6.9375,6.9375,6.625,6.9375,19000.0],["1991-11-18",6.625,6.75,6.625,6.6875,43400.0],["1991-11-19",6.625,6.625,5.875,6.3125,171200.0],["1991-11-20",6.1875,6.375,6.1875,6.1875,52600.0],["1991-11-21",6.3125,6.3125,6.125,6.125,58800.0],["1991-11-22",6.0,6.25,6.0,6.0625,48200.0],["1991-11-25",5.9375,6.125,5.875,5.9375,243400.0],["1991-11-26",5.9375,6.125,5.875,5.875,35000.0],["1991-11-27",6.0,6.0,5.875,6.0,188600.0],["1991-11-29",5.875,5.9375,5.875,5.9375,20000.0],["1991-12-02",6.0,6.0,5.75,5.875,79800.0],["1991-12-03",5.75,5.8125,5.75,5.8125,11200.0],["1991-12-04",6.125,6.125,6.0,6.0,23000.0],["1991-12-05",5.875,6.125,5.875,6.0625,25800.0],["1991-12-06",5.875,6.125,5.875,5.875,161600.0],["1991-12-09",5.875,6.125,5.875,6.125,181400.0],["1991-12-10",5.875,6.125,5.875,5.875,15000.0],["1991-12-11",5.875,6.0,5.625,5.625,89800.0],["1991-12-12",5.625,5.625,5.125,5.25,731600.0],["1991-12-13",5.1875,5.1875,4.6875,4.6875,169600.0],["1991-12-16",4.75,5.0625,4.6875,5.0,510200.0],["1991-12-17",4.9375,5.125,4.875,5.0,36000.0],["1991-12-18",5.0,5.125,4.875,5.0,73600.0],["1991-12-19",5.125,5.125,4.875,4.875,5800.0],["1991-12-20",5.0,5.125,4.875,5.0625,34200.0],["1991-12-23",5.0625,5.1875,4.9375,5.125,181000.0],["1991-12-24",5.125,5.3125,5.125,5.3125,39400.0],["1991-12-26",5.125,5.375,5.125,5.375,38600.0],["1991-12-27",5.375,5.625,5.375,5.625,84600.0],["1991-12-30",5.4375,5.75,5.4375,5.625,29800.0],["1991-12-31",5.625,5.875,5.5625,5.625,65400.0],["1992-01-02",5.625,5.8125,5.625,5.8125,32600.0],["1992-01-03",5.8125,6.125,5.625,6.125,46800.0],["1992-01-06",6.125,6.25,5.875,5.875,294600.0],["1992-01-07",5.875,6.0,5.8125,5.8125,42400.0],["1992-01-08",5.75,5.875,5.5,5.6875,263000.0],["1992-01-09",5.5,5.875,5.5,5.6875,252600.0],["1992-01-10",5.6875,6.125,5.6875,5.875,115400.0],["1992-01-13",5.875,6.125,5.875,5.875,25600.0],["1992-01-14",5.875,6.5,5.875,6.5,132600.0],["1992-01-15",6.375,7.25,6.375,6.9375,122600.0],["1992-01-16",7.125,7.125,6.8125,6.8125,44600.0],["1992-01-17",6.75,6.75,6.625,6.625,14000.0],["1992-01-20",6.875,6.875,6.625,6.625,19200.0],["1992-01-21",6.625,6.625,6.125,6.25,59400.0],["1992-01-22",6.0,6.125,5.8125,6.125,269400.0],["1992-01-23",6.125,6.125,5.125,5.25,218800.0],["1992-01-24",5.375,5.625,5.125,5.625,380800.0],["1992-01-27",5.625,5.625,5.375,5.4375,68400.0],["1992-01-28",5.625,5.625,5.4375,5.625,58800.0],["1992-01-29",5.4375,5.625,5.4375,5.5,46600.0],["1992-01-30",5.4375,5.625,5.4375,5.5,235600.0],["1992-01-31",5.4375,5.75,5.4375,5.75,154000.0],["1992-02-03",6.0,6.25,5.875,6.0625,55800.0],["1992-02-04",6.25,6.875,6.1875,6.8125,184600.0],["1992-02-05",6.75,7.0,6.75,7.0,154800.0],["1992-02-06",6.75,7.0,6.625,6.625,26200.0],["1992-02-07",6.875,6.875,6.625,6.625,8800.0],["1992-02-10",6.625,6.75,6.5,6.625,31000.0],["1992-02-11",6.5,6.75,6.5,6.75,13000.0],["1992-02-12",6.5,6.625,6.25,6.375,103200.0],["1992-02-13",6.25,6.5,6.25,6.25,17000.0],["1992-02-14",6.25,6.5,6.25,6.25,51400.0],["1992-02-18",6.5,6.5,6.125,6.25,43800.0],["1992-02-19",6.25,6.25,5.875,6.125,93600.0],["1992-02-20",6.125,6.125,5.875,6.125,8400.0],["1992-02-21",5.875,6.125,5.875,6.125,120600.0],["1992-02-24",6.0,6.125,5.9375,6.0,68400.0],["1992-02-25",5.875,6.125,5.875,6.125,11000.0],["1992-02-26",5.875,6.0,5.875,5.875,82600.0],["1992-02-27",5.875,6.125,5.875,6.125,52000.0],["1992-02-28",6.125,6.1875,6.0625,6.0625,19600.0],["1992-03-02",6.1875,6.1875,6.0,6.0625,14600.0],["1992-03-03",6.1875,6.1875,6.0,6.1875,8600.0],["1992-03-04",6.0,6.1875,6.0,6.1875,27200.0],["1992-03-05",6.0,6.0625,6.0,6.0625,11600.0],["1992-03-06",6.0,6.1875,5.75,5.75,60600.0],["1992-03-09",5.75,5.75,5.75,5.75,0.0],["1992-03-10",6.0,6.0,5.75,5.875,23800.0],["1992-03-11",5.75,6.0,5.5625,5.75,53800.0],["1992-03-12",5.4375,5.625,5.375,5.4375,19800.0],["1992-03-13",5.375,5.625,5.375,5.5,122400.0],["1992-03-16",5.5625,5.5625,5.25,5.4375,85200.0],["1992-03-17",5.4375,5.5,5.1875,5.5,52400.0],["1992-03-18",5.5,5.75,5.4375,5.4375,61800.0],["1992-03-19",5.6875,5.6875,5.4375,5.4375,11000.0],["1992-03-20",5.4375,5.6875,5.4375,5.4375,47400.0],["1992-03-23",5.4375,5.6875,5.4375,5.5625,113000.0],["1992-03-24",5.25,5.5,4.625,4.6875,522600.0],["1992-03-25",4.5,4.875,4.5,4.6875,135400.0],["1992-03-26",4.875,4.875,4.625,4.875,125600.0],["1992-03-27",4.625,4.875,4.625,4.625,34000.0],["1992-03-30",4.625,4.75,4.5,4.75,132000.0],["1992-03-31",4.75,4.75,4.5,4.75,61600.0],["1992-04-01",4.5,4.75,4.5,4.75,52800.0],["1992-04-02",4.75,4.75,4.5,4.75,14000.0],["1992-04-03",4.75,4.75,4.5,4.625,11600.0],["1992-04-06",4.625,4.75,4.625,4.625,272200.0],["1992-04-07",4.625,4.75,4.5,4.625,27600.0],["1992-04-08",4.625,4.625,4.5,4.625,73600.0],["1992-04-09",4.625,4.625,4.5,4.625,126400.0],["1992-04-10",4.625,4.75,4.625,4.625,7200.0],["1992-04-13",4.75,4.875,4.625,4.625,13400.0],["1992-04-14",4.625,5.0,4.625,4.875,60400.0],["1992-04-15",5.0625,5.0625,4.875,4.9375,30800.0],["1992-04-16",4.75,5.0,4.75,4.8125,20400.0],["1992-04-20",4.75,4.875,4.75,4.875,6800.0],["1992-04-21",4.625,4.875,4.5625,4.5625,44000.0],["1992-04-22",4.6875,4.6875,4.125,4.125,136400.0],["1992-04-23",4.0625,4.3125,4.0625,4.0625,151000.0],["1992-04-24",4.0625,4.3125,4.0,4.0625,22000.0],["1992-04-27",4.25,4.25,3.75,4.0,103000.0],["1992-04-28",4.0,4.0,3.75,4.0,649800.0],["1992-04-29",4.0,4.0,3.75,4.0,22800.0],["1992-04-30",4.125,4.25,3.9375,4.25,25600.0],["1992-05-01",4.25,4.25,3.9375,4.25,10200.0],["1992-05-04",3.9375,4.375,3.9375,4.375,31800.0],["1992-05-05",4.5,4.5625,4.375,4.5,25000.0],["1992-05-06",4.4375,4.75,4.4375,4.75,18600.0],["1992-05-07",4.75,4.75,4.5,4.625,4800.0],["1992-05-08",4.75,4.75,4.5,4.5,8600.0],["1992-05-11",4.75,4.75,4.4375,4.5,6000.0],["1992-05-12",4.75,4.75,4.5625,4.5625,5200.0],["1992-05-13",4.5625,4.75,4.5625,4.5625,1200.0],["1992-05-14",4.5625,4.5625,4.5625,4.5625,11200.0],["1992-05-15",4.5625,4.625,4.4375,4.5625,10600.0],["1992-05-18",4.4375,4.5625,4.4375,4.5625,20200.0],["1992-05-19",4.4375,4.5625,4.375,4.375,35000.0],["1992-05-20",4.3125,4.375,4.1875,4.375,47200.0],["1992-05-21",4.375,4.375,4.1875,4.25,26600.0],["1992-05-22",4.1875,4.3125,4.1875,4.3125,3600.0],["1992-05-26",4.375,4.375,4.1875,4.3125,32400.0],["1992-05-27",4.375,4.375,4.1875,4.375,103800.0],["1992-05-28",4.1875,4.375,4.1875,4.375,2400.0],["1992-05-29",4.375,4.375,4.1875,4.25,4400.0],["1992-06-01",4.375,4.375,4.25,4.25,10400.0],["1992-06-02",4.375,4.75,4.25,4.6875,52200.0],["1992-06-03",4.75,5.0625,4.75,4.875,47400.0],["1992-06-04",5.0,5.125,4.75,4.75,6400.0],["1992-06-05",4.75,5.125,4.75,4.75,25600.0],["1992-06-08",4.75,4.75,4.75,4.75,800.0],["1992-06-09",5.0,5.0,4.5625,4.8125,70000.0],["1992-06-10",4.75,4.75,4.5,4.5,17800.0],["1992-06-11",4.5625,4.6875,4.5625,4.6875,5400.0],["1992-06-12",4.375,4.625,4.375,4.375,2800.0],["1992-06-15",4.375,4.5,4.25,4.5,24000.0],["1992-06-16",4.625,4.625,4.625,4.625,2400.0],["1992-06-17",4.3125,4.625,4.3125,4.625,1400.0],["1992-06-18",4.3125,4.625,4.3125,4.625,5400.0],["1992-06-19",4.3125,4.625,4.3125,4.625,2400.0],["1992-06-22",4.3125,4.625,4.3125,4.625,8800.0],["1992-06-23",4.625,4.875,4.625,4.625,81800.0],["1992-06-24",4.875,4.875,4.625,4.875,34800.0],["1992-06-25",4.9375,5.0,4.75,4.875,66000.0],["1992-06-26",4.875,4.875,4.625,4.625,13800.0],["1992-06-29",4.625,4.875,4.625,4.875,41800.0],["1992-06-30",4.875,4.875,4.625,4.625,15200.0],["1992-07-01",4.625,5.0,4.625,4.625,37400.0],["1992-07-02",4.625,4.75,4.5625,4.75,6000.0],["1992-07-06",4.5,4.625,4.3125,4.4375,73800.0],["1992-07-07",4.5625,4.5625,4.3125,4.5625,4600.0],["1992-07-08",4.3125,4.5625,4.25,4.375,104400.0],["1992-07-09",4.25,4.25,4.25,4.25,2000.0],["1992-07-10",4.375,4.375,4.375,4.375,2000.0],["1992-07-13",4.25,4.5,4.25,4.5,8600.0],["1992-07-14",4.5,4.625,4.375,4.625,39000.0],["1992-07-15",4.75,4.875,4.75,4.75,61600.0],["1992-07-16",5.0,5.0,4.75,4.875,52400.0],["1992-07-17",4.75,4.75,4.25,4.625,80400.0],["1992-07-20",4.375,4.625,4.375,4.5,17600.0],["1992-07-21",4.625,4.625,4.25,4.25,25200.0],["1992-07-22",4.625,4.625,4.25,4.25,9400.0],["1992-07-23",4.625,4.75,4.5,4.5625,74000.0],["1992-07-24",4.75,4.75,4.5,4.75,30800.0],["1992-07-27",4.75,4.75,4.375,4.75,11400.0],["1992-07-28",4.375,4.75,4.375,4.75,5200.0],["1992-07-29",4.375,4.75,4.375,4.625,11200.0],["1992-07-30",4.375,4.5,4.375,4.5,4800.0],["1992-07-31",4.5,4.75,4.5,4.75,16600.0],["1992-08-03",4.5,4.75,4.5,4.75,123800.0],["1992-08-04",4.625,4.75,4.5,4.625,43000.0],["1992-08-05",4.75,4.875,4.625,4.75,59000.0],["1992-08-06",4.875,4.875,4.625,4.625,4800.0],["1992-08-07",4.625,4.75,4.625,4.75,8800.0],["1992-08-10",4.875,4.875,4.75,4.75,4000.0],["1992-08-11",4.75,4.875,4.625,4.625,12200.0],["1992-08-12",4.875,4.875,4.625,4.6875,2400.0],["1992-08-13",4.625,4.625,4.625,4.625,400.0],["1992-08-14",4.625,5.0,4.625,4.875,11200.0],["1992-08-17",4.6875,5.0,4.6875,5.0,1600.0],["1992-08-18",4.75,4.9375,4.75,4.8125,8000.0],["1992-08-19",4.8125,5.0,4.75,5.0,3400.0],["1992-08-20",4.75,4.75,4.75,4.75,2200.0],["1992-08-21",4.75,4.875,4.6875,4.875,11600.0],["1992-08-24",4.875,4.875,4.875,4.875,400.0],["1992-08-25",4.625,4.875,4.625,4.75,3400.0],["1992-08-26",4.875,4.875,4.625,4.625,1200.0],["1992-08-27",4.875,4.875,4.625,4.625,1000.0],["1992-08-28",4.625,4.875,4.625,4.875,28000.0],["1992-08-31",4.6875,4.875,4.6875,4.75,61800.0],["1992-09-01",4.875,5.125,4.75,5.125,112400.0],["1992-09-02",5.125,5.125,4.9375,4.9375,3000.0],["1992-09-03",5.125,5.375,4.9375,5.25,66400.0],["1992-09-04",5.0625,5.0625,5.0625,5.0625,800.0],["1992-09-08",5.375,5.375,5.125,5.25,6200.0],["1992-09-09",5.125,5.4375,5.125,5.25,17200.0],["1992-09-10",5.4375,5.8125,5.3125,5.75,91400.0],["1992-09-11",5.875,5.875,5.625,5.625,18600.0],["1992-09-14",5.625,5.6875,5.0,5.0,77800.0],["1992-09-15",5.0,5.125,5.0,5.0,16800.0],["1992-09-16",5.125,5.125,4.875,5.125,26000.0],["1992-09-17",5.125,5.625,5.125,5.625,13800.0],["1992-09-18",5.625,5.75,5.5,5.75,51200.0],["1992-09-21",5.75,5.875,5.625,5.875,79400.0],["1992-09-22",5.625,5.875,5.625,5.875,43600.0],["1992-09-23",5.625,5.8125,5.625,5.625,10600.0],["1992-09-24",5.75,5.875,5.625,5.875,45000.0],["1992-09-25",5.625,5.625,5.625,5.625,2600.0],["1992-09-28",5.875,5.875,5.625,5.875,12400.0],["1992-09-29",5.875,5.875,5.625,5.625,2000.0],["1992-09-30",5.8125,5.875,5.6875,5.875,33400.0],["1992-10-01",5.875,6.0,5.875,6.0,37000.0],["1992-10-02",6.0,6.25,5.875,6.0,34400.0],["1992-10-05",5.875,6.0,5.75,5.75,139600.0],["1992-10-06",5.8125,6.0,5.75,5.875,16200.0],["1992-10-07",5.75,6.0,5.75,6.0,2400.0],["1992-10-08",6.0,6.0,5.75,6.0,19200.0],["1992-10-09",5.75,5.75,5.75,5.75,800.0],["1992-10-12",5.875,6.0,5.875,6.0,2400.0],["1992-10-13",5.75,6.0,5.75,5.75,2000.0],["1992-10-14",5.75,6.0,5.75,6.0,5200.0],["1992-10-15",5.75,5.75,5.75,5.75,2600.0],["1992-10-16",5.75,5.9375,5.75,5.9375,4200.0],["1992-10-19",6.0,6.125,5.75,6.125,54800.0],["1992-10-20",6.375,6.5,6.125,6.375,111200.0],["1992-10-21",6.375,6.5,6.375,6.5,98400.0],["1992-10-22",6.625,6.625,6.375,6.625,141200.0],["1992-10-23",6.4375,6.5,6.375,6.375,43000.0],["1992-10-26",6.375,6.5,6.1875,6.25,137600.0],["1992-10-27",6.375,6.375,6.125,6.1875,52800.0],["1992-10-28",6.125,6.375,6.125,6.375,71000.0],["1992-10-29",6.125,6.375,6.125,6.375,5600.0],["1992-10-30",6.125,6.375,6.125,6.1875,61000.0],["1992-11-02",6.125,6.375,6.125,6.375,138600.0],["1992-11-03",6.125,6.3125,6.0625,6.1875,109600.0],["1992-11-04",6.375,6.5,6.0,6.5,182000.0],["1992-11-05",6.375,6.625,6.375,6.625,116200.0],["1992-11-06",6.625,6.625,6.625,6.625,11600.0],["1992-11-09",6.375,6.625,6.375,6.375,9000.0],["1992-11-10",6.625,6.625,6.375,6.375,174000.0],["1992-11-11",6.75,6.75,6.375,6.75,18000.0],["1992-11-12",6.375,6.75,6.375,6.625,76800.0],["1992-11-13",6.625,6.625,6.5,6.625,57600.0],["1992-11-16",6.625,6.625,6.5,6.625,8400.0],["1992-11-17",6.625,6.625,6.5,6.625,67200.0],["1992-11-18",6.625,6.75,6.5,6.625,59200.0],["1992-11-19",6.625,7.0,6.625,7.0,111000.0],["1992-11-20",7.0,7.0,6.75,7.0,29400.0],["1992-11-23",6.875,7.0,6.875,7.0,5000.0],["1992-11-24",6.875,7.0,6.875,7.0,223400.0],["1992-11-25",6.875,7.0,6.875,7.0,895200.0],["1992-11-27",6.875,7.0,6.75,6.875,93000.0],["1992-11-30",6.5,6.625,6.1875,6.5,236800.0],["1992-12-01",6.75,6.875,6.625,6.75,155600.0],["1992-12-02",6.875,6.875,6.5,6.5,16000.0],["1992-12-03",6.5,6.875,6.5,6.875,10200.0],["1992-12-04",6.875,6.875,6.5,6.6875,58600.0],["1992-12-07",6.5,6.875,6.5,6.625,11200.0],["1992-12-08",6.5,6.875,6.5,6.875,600600.0],["1992-12-09",6.875,6.875,6.5,6.75,26800.0],["1992-12-10",6.5,6.5,6.25,6.25,22400.0],["1992-12-11",6.25,6.375,6.125,6.375,36800.0],["1992-12-14",6.375,6.375,6.125,6.375,16400.0],["1992-12-15",6.125,6.375,6.125,6.125,36400.0],["1992-12-16",6.125,6.25,5.6875,5.6875,147200.0],["1992-12-17",5.625,5.875,5.5,5.875,29600.0],["1992-12-18",5.625,5.875,5.625,5.8125,286400.0],["1992-12-21",5.625,6.0,5.625,5.875,40600.0],["1992-12-22",5.875,5.875,5.625,5.8125,148600.0],["1992-12-23",5.75,6.25,5.75,6.25,87600.0],["1992-12-24",5.875,6.25,5.875,6.0,4200.0],["1992-12-28",5.875,6.25,5.875,6.25,67600.0],["1992-12-29",6.0,6.25,5.875,5.875,9400.0],["1992-12-30",6.1875,6.25,5.875,6.25,42600.0],["1992-12-31",6.0,6.375,6.0,6.0,98800.0],["1993-01-04",6.25,6.75,6.25,6.5,152600.0],["1993-01-05",6.875,6.875,6.5,6.75,32600.0],["1993-01-06",6.75,6.875,6.5,6.5,22000.0],["1993-01-07",6.875,6.875,6.625,6.625,105600.0],["1993-01-08",6.625,6.75,6.5,6.625,43800.0],["1993-01-11",6.375,6.625,6.375,6.375,10000.0],["1993-01-12",6.375,6.625,6.375,6.625,3400.0],["1993-01-13",6.5,6.5,6.25,6.375,9600.0],["1993-01-14",6.5,6.5,6.25,6.5,6200.0],["1993-01-15",6.25,6.5,6.25,6.25,79800.0],["1993-01-18",6.3125,6.5,6.25,6.25,45200.0],["1993-01-19",6.5,6.5,6.25,6.25,13400.0],["1993-01-20",6.25,6.625,6.25,6.625,117800.0],["1993-01-21",6.75,6.75,6.5,6.75,11000.0],["1993-01-22",6.75,6.75,6.5,6.75,30200.0],["1993-01-25",6.75,7.0,6.5,6.625,57600.0],["1993-01-26",7.0,7.0,6.625,6.75,86200.0],["1993-01-27",6.625,7.0,6.625,7.0,28000.0],["1993-01-28",6.875,7.25,6.875,7.0625,129000.0],["1993-01-29",7.25,7.625,7.25,7.5,646000.0],["1993-02-01",7.5,7.5,7.25,7.375,387400.0],["1993-02-02",7.5,7.5,7.25,7.5,125400.0],["1993-02-03",7.25,7.625,7.25,7.375,156400.0],["1993-02-04",7.5625,7.75,7.5,7.625,150400.0],["1993-02-05",7.75,8.625,7.75,8.375,376400.0],["1993-02-08",8.25,8.25,7.875,8.125,175800.0],["1993-02-09",7.875,8.25,7.75,7.75,64400.0],["1993-02-10",8.125,8.125,7.625,7.625,74400.0],["1993-02-11",7.875,7.875,7.5,7.5625,37000.0],["1993-02-12",7.625,7.75,7.5,7.75,40000.0],["1993-02-16",7.75,7.75,6.875,7.125,68000.0],["1993-02-17",7.0,7.125,6.25,6.375,625200.0],["1993-02-18",6.625,7.125,6.375,7.125,386400.0],["1993-02-19",7.25,7.5,7.125,7.5,135600.0],["1993-02-22",7.5,7.5,7.125,7.125,9400.0],["1993-02-23",7.375,7.375,7.125,7.25,77000.0],["1993-02-24",7.125,7.375,7.125,7.375,71000.0],["1993-02-25",7.375,7.625,7.125,7.5,84200.0],["1993-02-26",7.75,7.75,7.4375,7.625,37000.0],["1993-03-01",7.5,7.625,7.5,7.625,59600.0],["1993-03-02",7.5,7.75,7.5,7.5,97200.0],["1993-03-03",8.0,8.125,7.875,8.125,463400.0],["1993-03-04",8.0,8.125,7.875,7.875,26400.0],["1993-03-05",8.0,8.25,7.875,8.125,576600.0],["1993-03-08",8.25,8.25,8.0,8.25,26200.0],["1993-03-09",8.0,8.25,8.0,8.0,12200.0],["1993-03-10",8.0,8.375,8.0,8.25,57000.0],["1993-03-11",8.25,8.375,8.25,8.25,48200.0],["1993-03-12",8.25,8.5,8.25,8.375,105200.0],["1993-03-15",8.375,8.75,8.375,8.625,107600.0],["1993-03-16",8.5,8.625,8.375,8.4375,128200.0],["1993-03-17",8.375,8.4375,8.375,8.4375,34400.0],["1993-03-18",8.625,8.625,8.375,8.4375,19800.0],["1993-03-19",8.5,8.5,8.25,8.25,12800.0],["1993-03-22",8.5,8.5,8.125,8.125,224600.0],["1993-03-23",8.125,8.375,8.125,8.25,42600.0],["1993-03-24",8.125,8.375,8.125,8.125,8200.0],["1993-03-25",8.125,8.375,8.125,8.125,3600.0],["1993-03-26",8.125,8.375,8.125,8.3125,49200.0],["1993-03-29",8.25,8.625,8.25,8.375,260400.0],["1993-03-30",8.5,8.625,8.375,8.5,77400.0],["1993-03-31",8.625,8.625,8.375,8.625,7600.0],["1993-04-01",8.625,8.625,8.375,8.625,6600.0],["1993-04-02",8.375,8.375,8.375,8.375,3800.0],["1993-04-05",8.375,8.5,8.375,8.375,7800.0],["1993-04-06",8.625,8.625,8.375,8.625,476000.0],["1993-04-07",8.375,8.625,8.375,8.625,14800.0],["1993-04-08",8.375,8.625,8.375,8.5,345000.0],["1993-04-12",8.375,8.625,8.25,8.25,8800.0],["1993-04-13",8.25,8.625,8.25,8.625,14800.0],["1993-04-14",8.25,8.625,8.25,8.25,300200.0],["1993-04-15",8.5,8.5,8.25,8.25,3200.0],["1993-04-16",8.25,8.625,8.25,8.375,3200.0],["1993-04-19",8.25,8.375,8.25,8.25,1600.0],["1993-04-20",8.25,8.625,8.25,8.5625,10200.0],["1993-04-21",8.25,8.625,8.25,8.25,17000.0],["1993-04-22",8.25,8.5,7.625,8.25,150600.0],["1993-04-23",8.5,8.5,8.25,8.375,15000.0],["1993-04-26",8.25,8.375,8.25,8.25,36400.0],["1993-04-27",8.375,8.375,8.25,8.25,57800.0],["1993-04-28",8.375,8.375,8.25,8.25,15800.0],["1993-04-29",8.25,8.375,8.25,8.375,4200.0],["1993-04-30",8.25,8.375,8.25,8.25,20200.0],["1993-05-03",8.375,8.375,8.125,8.125,183400.0],["1993-05-04",8.0,8.125,8.0,8.0625,25000.0],["1993-05-05",8.0,8.125,7.875,7.875,75000.0],["1993-05-06",7.875,8.125,7.375,7.5,214200.0],["1993-05-07",7.375,7.625,7.375,7.375,214400.0],["1993-05-10",7.375,7.625,7.375,7.625,51000.0],["1993-05-11",7.375,7.625,7.25,7.625,99200.0],["1993-05-12",7.5,7.5,7.25,7.25,269000.0],["1993-05-13",7.25,7.375,7.0,7.25,39200.0],["1993-05-14",7.375,7.5,7.125,7.25,28800.0],["1993-05-17",7.5,7.5,7.25,7.25,25800.0],["1993-05-18",7.5,7.5,7.25,7.25,7200.0],["1993-05-19",7.5,7.5,7.0,7.0,90400.0],["1993-05-20",7.125,7.25,7.0,7.0,44200.0],["1993-05-21",7.0,7.25,6.5,6.625,249200.0],["1993-05-24",6.75,7.125,6.5,7.0625,265200.0],["1993-05-25",7.125,7.125,7.0,7.0,87000.0],["1993-05-26",7.0625,7.125,6.75,6.875,150000.0],["1993-05-27",7.0,7.0,6.75,6.75,41800.0],["1993-05-28",6.75,6.875,6.4375,6.5,95200.0],["1993-06-01",6.625,6.625,6.375,6.5625,43200.0],["1993-06-02",6.5625,6.875,6.5625,6.6875,30200.0],["1993-06-03",6.625,6.625,6.625,6.625,2200.0],["1993-06-04",6.875,6.875,6.5,6.75,49200.0],["1993-06-07",6.75,6.75,6.5,6.5,236000.0],["1993-06-08",6.375,6.75,6.375,6.625,91200.0],["1993-06-09",6.375,6.625,6.125,6.125,962800.0],["1993-06-10",6.25,6.25,6.0,6.25,29000.0],["1993-06-11",6.25,6.25,6.125,6.25,246800.0],["1993-06-14",6.25,6.625,6.125,6.625,63800.0],["1993-06-15",7.0,7.0,6.75,6.75,12000.0],["1993-06-16",6.75,7.0,6.625,6.6875,12400.0],["1993-06-17",6.75,6.875,6.5,6.5625,45200.0],["1993-06-18",6.5,6.5,5.625,6.0,548000.0],["1993-06-21",6.125,6.125,5.875,6.125,58000.0],["1993-06-22",5.875,6.125,5.875,6.0625,163400.0],["1993-06-23",5.9375,6.125,5.875,6.125,234800.0],["1993-06-24",6.0,6.125,6.0,6.0625,97800.0],["1993-06-25",6.0,6.125,6.0,6.0,225800.0],["1993-06-28",6.125,6.125,6.0,6.125,40200.0],["1993-06-29",6.25,6.5,6.125,6.3125,86000.0],["1993-06-30",6.5,6.75,6.5,6.5,19800.0],["1993-07-01",6.5,7.125,6.5,7.125,34400.0],["1993-07-02",7.0,7.125,7.0,7.0625,23600.0],["1993-07-06",7.25,7.5,7.125,7.375,36000.0],["1993-07-07",7.125,7.375,7.125,7.125,7000.0],["1993-07-08",7.125,7.25,7.0,7.0,10800.0],["1993-07-09",7.0,7.25,7.0,7.25,4200.0],["1993-07-12",7.25,7.25,7.0,7.0,3800.0],["1993-07-13",7.0,7.25,6.875,6.9375,34000.0],["1993-07-14",7.0,7.0,6.75,7.0,22400.0],["1993-07-15",7.125,7.375,7.0,7.125,34000.0],["1993-07-16",6.0,6.125,5.375,5.375,424600.0],["1993-07-19",5.375,5.5,4.875,5.0,171400.0],["1993-07-20",5.0,5.0,4.5,4.75,906600.0],["1993-07-21",4.875,4.875,4.625,4.875,47200.0],["1993-07-22",4.75,5.0,4.75,5.0,57400.0],["1993-07-23",5.0,5.0,4.75,4.875,102600.0],["1993-07-26",4.8125,4.875,4.75,4.875,37400.0],["1993-07-27",5.0,5.0,4.625,4.75,61400.0],["1993-07-28",4.8125,4.8125,4.375,4.5,61400.0],["1993-07-29",4.625,4.625,4.375,4.375,40600.0],["1993-07-30",4.5625,4.5625,4.4375,4.5625,40800.0],["1993-08-02",4.5625,4.5625,4.4375,4.5625,77000.0],["1993-08-03",4.5625,4.5625,4.3125,4.3125,33800.0],["1993-08-04",4.5,4.5625,4.375,4.5,72600.0],["1993-08-05",4.3125,4.5,4.3125,4.375,51800.0],["1993-08-06",4.5,4.5,4.25,4.5,18600.0],["1993-08-09",4.25,4.5,4.25,4.5,67600.0],["1993-08-10",4.5,4.5,4.375,4.4375,16800.0],["1993-08-11",4.5,4.5625,4.375,4.375,71400.0],["1993-08-12",4.5,4.5,4.375,4.375,18400.0],["1993-08-13",4.5,4.5,4.25,4.375,53200.0],["1993-08-16",4.5,4.5,4.25,4.3125,16400.0],["1993-08-17",4.5,4.5,4.125,4.25,93600.0],["1993-08-18",4.3125,4.3125,3.9375,3.9375,56200.0],["1993-08-19",3.875,4.125,3.875,3.875,30800.0],["1993-08-20",4.0625,4.125,3.875,3.9375,127000.0],["1993-08-23",4.125,4.125,3.875,4.125,872600.0],["1993-08-24",4.0,4.125,3.875,4.0,104800.0],["1993-08-25",4.0625,4.0625,3.8125,3.8125,15200.0],["1993-08-26",3.875,4.0,3.75,4.0,881600.0],["1993-08-27",4.0,4.0,3.625,3.75,394200.0],["1993-08-30",3.625,4.0,3.625,3.625,60800.0],["1993-08-31",3.625,3.875,3.375,3.625,243800.0],["1993-09-01",3.375,3.625,3.375,3.625,15200.0],["1993-09-02",3.625,3.625,3.375,3.375,83000.0],["1993-09-03",3.375,3.75,3.375,3.5625,30400.0],["1993-09-07",3.625,3.6875,3.5,3.6875,108200.0],["1993-09-08",3.6875,3.6875,3.5625,3.625,162800.0],["1993-09-09",3.6875,4.3125,3.6875,4.3125,140600.0],["1993-09-10",4.5,4.5,4.125,4.375,214000.0],["1993-09-13",4.375,4.5,4.25,4.375,624800.0],["1993-09-14",4.5,4.5,4.25,4.4375,36400.0],["1993-09-15",4.25,4.5,4.25,4.4375,11000.0],["1993-09-16",4.5,4.5,4.25,4.25,30600.0],["1993-09-17",4.25,4.5,4.125,4.375,41000.0],["1993-09-20",4.125,4.25,3.625,3.625,74000.0],["1993-09-21",3.75,3.75,3.625,3.75,35000.0],["1993-09-22",3.75,4.0,3.75,4.0,45200.0],["1993-09-23",4.0,4.0,3.75,3.875,21200.0],["1993-09-24",4.0,4.0,3.875,4.0,19600.0],["1993-09-27",4.0,4.0,3.875,4.0,14600.0],["1993-09-28",3.9375,4.0,3.875,4.0,29800.0],["1993-09-29",3.875,4.125,3.875,3.875,4200.0],["1993-09-30",3.875,4.125,3.875,4.125,20800.0],["1993-10-01",3.9375,4.125,3.875,4.0625,11600.0],["1993-10-04",3.875,4.125,3.875,3.875,9000.0],["1993-10-05",4.125,4.125,3.875,4.125,11400.0],["1993-10-06",4.125,4.25,3.875,4.25,15600.0],["1993-10-07",4.0,4.25,4.0,4.1875,29400.0],["1993-10-08",4.25,4.25,4.0,4.25,9600.0],["1993-10-11",4.0,4.375,4.0,4.375,6400.0],["1993-10-12",4.375,4.375,4.375,4.375,1800.0],["1993-10-13",4.125,4.375,4.125,4.125,39800.0],["1993-10-14",4.125,4.375,4.0,4.0,13200.0],["1993-10-15",4.125,4.125,4.0,4.0,6800.0],["1993-10-18",4.25,4.25,4.0,4.0,10000.0],["1993-10-19",4.0,4.125,3.625,3.625,56600.0],["1993-10-20",3.6875,3.75,3.5,3.75,31600.0],["1993-10-21",3.625,3.625,3.375,3.375,60400.0],["1993-10-22",3.375,3.625,3.375,3.625,14400.0],["1993-10-25",3.625,3.625,3.375,3.375,29800.0],["1993-10-26",3.375,3.625,3.375,3.5,125800.0],["1993-10-27",3.5,3.625,3.375,3.5,257000.0],["1993-10-28",3.625,3.625,3.375,3.5,99600.0],["1993-10-29",3.625,3.625,3.375,3.375,199400.0],["1993-11-01",3.625,3.625,3.375,3.5,11000.0],["1993-11-02",3.625,3.625,3.375,3.625,19400.0],["1993-11-03",3.625,3.625,3.375,3.625,8400.0],["1993-11-04",3.5625,3.625,3.375,3.625,128200.0],["1993-11-05",3.75,3.75,3.5,3.75,73800.0],["1993-11-08",3.75,3.75,3.375,3.5,40200.0],["1993-11-09",3.625,3.625,3.375,3.375,178200.0],["1993-11-10",3.625,3.625,3.375,3.625,14000.0],["1993-11-11",3.5625,3.625,3.375,3.375,18600.0],["1993-11-12",3.375,3.625,3.375,3.4375,5600.0],["1993-11-15",3.375,3.625,3.375,3.625,7400.0],["1993-11-16",3.625,3.625,3.375,3.375,6000.0],["1993-11-17",3.5,3.625,3.375,3.375,205200.0],["1993-11-18",3.625,3.625,3.375,3.4375,11600.0],["1993-11-19",3.375,3.625,3.375,3.4375,11800.0],["1993-11-22",3.375,3.625,3.375,3.375,20200.0],["1993-11-23",3.625,3.625,3.375,3.375,11800.0],["1993-11-24",3.625,3.625,3.0,3.125,257800.0],["1993-11-26",3.125,3.25,3.0,3.0625,74400.0],["1993-11-29",3.25,3.25,3.0,3.1875,31000.0],["1993-11-30",3.125,3.25,3.0,3.25,368600.0],["1993-12-01",3.375,3.375,3.0,3.25,27200.0],["1993-12-02",3.25,3.25,3.0,3.1875,99400.0],["1993-12-03",3.25,3.25,3.125,3.25,43000.0],["1993-12-06",3.125,3.5,3.125,3.5,93200.0],["1993-12-07",3.5,3.5,3.25,3.5,44400.0],["1993-12-08",3.375,3.625,3.375,3.625,352800.0],["1993-12-09",3.6875,3.6875,3.4375,3.4375,186000.0],["1993-12-10",3.625,3.625,3.375,3.4375,19000.0],["1993-12-13",3.25,3.5,3.125,3.125,116400.0],["1993-12-14",3.375,3.375,3.125,3.25,124800.0],["1993-12-15",3.25,3.375,3.125,3.375,67200.0],["1993-12-16",3.125,3.375,3.125,3.125,334800.0],["1993-12-17",3.125,3.375,3.125,3.375,66000.0],["1993-12-20",3.125,3.5,3.125,3.25,21000.0],["1993-12-21",3.125,3.375,3.125,3.125,8200.0],["1993-12-22",3.375,3.375,3.125,3.125,85400.0],["1993-12-23",3.375,3.5,3.1875,3.5,20800.0],["1993-12-27",3.5,3.5,3.25,3.25,5200.0],["1993-12-28",3.5,3.5,3.25,3.25,37600.0],["1993-12-29",3.375,3.5,3.25,3.5,59800.0],["1993-12-30",3.25,3.5,3.25,3.25,14400.0],["1993-12-31",3.25,3.5625,3.25,3.5625,52200.0],["1994-01-03",3.5625,3.5625,3.3125,3.3125,11400.0],["1994-01-04",3.5625,3.5625,3.3125,3.5625,15200.0],["1994-01-05",3.5625,3.5625,3.4375,3.5,56200.0],["1994-01-06",3.3125,3.75,3.3125,3.75,67200.0],["1994-01-07",3.75,3.75,3.5,3.75,154800.0],["1994-01-10",3.75,3.875,3.625,3.875,104600.0],["1994-01-11",3.875,3.875,3.6875,3.875,385400.0],["1994-01-12",3.875,3.875,3.625,3.75,41600.0],["1994-01-13",3.75,3.75,3.5625,3.75,31400.0],["1994-01-14",3.5625,3.75,3.5625,3.5625,74600.0],["1994-01-17",3.5,3.75,3.5,3.5625,19200.0],["1994-01-18",3.6875,3.6875,3.5,3.5,10400.0],["1994-01-19",3.6875,3.6875,3.5,3.5,66000.0],["1994-01-20",3.875,4.5,3.75,4.25,472000.0],["1994-01-21",4.4375,4.625,4.375,4.5625,285400.0],["1994-01-24",4.5625,4.5625,4.375,4.5625,83800.0],["1994-01-25",4.625,4.625,4.25,4.5,54400.0],["1994-01-26",4.5,4.5,4.125,4.375,288400.0],["1994-01-27",4.375,4.375,4.125,4.375,15200.0],["1994-01-28",4.375,4.375,3.9375,4.125,62200.0],["1994-01-31",4.125,4.125,3.9375,3.9375,64000.0],["1994-02-01",4.125,4.125,3.9375,4.125,125600.0],["1994-02-02",4.125,4.125,3.9375,4.0625,130600.0],["1994-02-03",4.0,4.125,3.9375,4.0,253000.0],["1994-02-04",4.125,4.125,3.9375,4.0,216400.0],["1994-02-07",3.9375,4.125,3.875,3.9375,86000.0],["1994-02-08",4.125,4.125,3.875,4.125,142200.0],["1994-02-09",4.125,4.125,3.875,4.0,12000.0],["1994-02-10",4.125,4.125,3.875,4.125,92200.0],["1994-02-11",4.125,4.125,3.875,3.875,5400.0],["1994-02-14",4.0625,4.125,3.9375,4.0,81400.0],["1994-02-15",4.0,4.375,4.0,4.375,114400.0],["1994-02-16",4.375,4.375,4.125,4.1875,59400.0],["1994-02-17",4.25,4.25,4.125,4.25,32400.0],["1994-02-18",4.25,4.25,4.125,4.25,8400.0],["1994-02-22",4.25,4.25,4.125,4.125,8200.0],["1994-02-23",4.25,4.25,4.125,4.125,82000.0],["1994-02-24",4.25,4.25,4.0,4.0,51200.0],["1994-02-25",4.1875,4.25,4.0625,4.125,14200.0],["1994-02-28",4.0,4.25,4.0,4.0,25400.0],["1994-03-01",4.0,4.25,4.0,4.125,75200.0],["1994-03-02",4.25,4.25,4.0,4.125,22200.0],["1994-03-03",4.125,4.3125,4.125,4.3125,93600.0],["1994-03-04",4.25,4.3125,4.1875,4.25,19200.0],["1994-03-07",4.1875,4.3125,4.1875,4.1875,12000.0],["1994-03-08",4.1875,4.3125,4.1875,4.1875,174000.0],["1994-03-09",4.3125,4.3125,4.125,4.1875,52800.0],["1994-03-10",4.25,4.25,4.0625,4.0625,13200.0],["1994-03-11",4.0625,4.25,4.0625,4.25,10800.0],["1994-03-14",4.0625,4.25,4.0625,4.0625,21400.0],["1994-03-15",4.25,4.25,4.0625,4.0625,100200.0],["1994-03-16",4.1875,4.1875,4.0,4.125,42400.0],["1994-03-17",4.125,4.125,3.9375,4.0625,129000.0],["1994-03-18",3.9375,4.125,3.9375,4.125,30400.0],["1994-03-21",4.125,4.125,3.9375,4.0,4200.0],["1994-03-22",3.9375,4.0625,3.9375,4.0,21400.0],["1994-03-23",3.875,4.0625,3.875,4.0625,33400.0],["1994-03-24",3.875,4.0,3.6875,3.8125,57200.0],["1994-03-25",3.75,4.0,3.75,3.8125,20600.0],["1994-03-28",3.6875,4.0,3.5625,3.5625,72200.0],["1994-03-29",3.6875,3.6875,3.5,3.625,57800.0],["1994-03-30",3.5625,3.6875,3.5625,3.6875,40400.0],["1994-03-31",3.75,3.8125,3.5625,3.75,217400.0],["1994-04-04",3.5625,3.75,3.5,3.75,61200.0],["1994-04-05",3.5625,3.875,3.5625,3.75,17000.0],["1994-04-06",3.875,3.875,3.75,3.875,31800.0],["1994-04-07",3.625,3.75,3.5625,3.625,44000.0],["1994-04-08",3.5625,3.75,3.5625,3.5625,14000.0],["1994-04-11",3.5625,3.625,3.5,3.5,16200.0],["1994-04-12",3.625,3.625,3.5,3.5,369000.0],["1994-04-13",3.625,3.625,3.3125,3.3125,54000.0],["1994-04-14",3.625,3.875,3.625,3.6875,321000.0],["1994-04-15",3.8125,3.8125,3.5625,3.6875,93400.0],["1994-04-18",3.6875,3.6875,3.5625,3.5625,212200.0],["1994-04-19",3.5625,3.6875,3.5,3.625,82400.0],["1994-04-20",3.625,3.625,3.5,3.625,13400.0],["1994-04-21",3.625,3.625,3.5,3.5,4000.0],["1994-04-22",3.625,3.625,3.5,3.625,15000.0],["1994-04-25",3.625,3.625,3.5,3.5625,22600.0],["1994-04-26",3.5625,3.75,3.5625,3.5938,5200.0],["1994-04-28",3.75,3.75,3.7188,3.7188,10200.0],["1994-04-29",3.5625,3.8125,3.5625,3.6875,9800.0],["1994-05-02",3.8125,3.8125,3.5625,3.8125,26600.0],["1994-05-03",3.75,3.8125,3.75,3.8125,4400.0],["1994-05-04",3.5625,3.5625,3.5625,3.5625,5600.0],["1994-05-05",3.625,3.75,3.5,3.5,36200.0],["1994-05-06",3.5,3.625,3.5,3.5,6000.0],["1994-05-09",3.5,3.625,3.5,3.625,68600.0],["1994-05-10",3.625,3.625,3.5,3.625,92400.0],["1994-05-11",3.5,3.625,3.5,3.5,21000.0],["1994-05-12",3.625,3.625,3.5,3.5625,12800.0],["1994-05-13",3.5,3.75,3.5,3.75,2600.0],["1994-05-16",3.75,3.8125,3.5,3.5,16600.0],["1994-05-17",3.5,3.75,3.5,3.5,12200.0],["1994-05-18",3.5,3.5625,3.5,3.5,3800.0],["1994-05-19",3.5,3.75,3.5,3.6875,39000.0],["1994-05-20",3.5,3.75,3.5,3.75,10000.0],["1994-05-23",3.75,3.75,3.5,3.5,25000.0],["1994-05-24",3.6875,3.75,3.5,3.75,19400.0],["1994-05-25",3.6875,3.75,3.5,3.5,5800.0],["1994-05-26",3.5,3.75,3.5,3.75,2200.0],["1994-05-27",3.5,3.5,3.5,3.5,600.0],["1994-05-31",3.75,3.75,3.75,3.75,1000.0],["1994-06-01",3.5,3.8125,3.5,3.75,26600.0],["1994-06-02",3.5078,3.8125,3.5,3.5,4400.0],["1994-06-03",3.6562,3.75,3.625,3.75,58800.0],["1994-06-06",3.8125,3.8125,3.625,3.8125,22400.0],["1994-06-07",3.625,3.8125,3.625,3.8125,32200.0],["1994-06-08",3.8125,3.875,3.6875,3.8125,71000.0],["1994-06-09",3.875,3.875,3.75,3.875,28400.0],["1994-06-10",3.875,4.0,3.75,3.875,85400.0],["1994-06-13",4.0,4.0,3.75,3.75,10600.0],["1994-06-14",3.75,4.0,3.75,4.0,3400.0],["1994-06-15",4.0,4.0,3.75,3.75,15400.0],["1994-06-16",3.75,4.0,3.75,4.0,33600.0],["1994-06-17",4.0,4.0625,3.75,4.0,63200.0],["1994-06-20",4.125,4.125,4.0,4.125,108200.0],["1994-06-21",4.0,4.125,4.0,4.0,45000.0],["1994-06-22",3.875,4.125,3.875,4.125,13200.0],["1994-06-23",3.875,4.125,3.875,4.125,12400.0],["1994-06-24",3.875,4.0,3.875,3.9922,9800.0],["1994-06-27",3.875,4.125,3.875,4.0,36400.0],["1994-06-28",3.875,4.0,3.875,3.875,16000.0],["1994-06-29",3.875,3.9688,3.875,3.9688,28800.0],["1994-06-30",3.875,4.0625,3.875,3.875,108200.0],["1994-07-01",3.875,4.0625,3.875,4.0,10800.0],["1994-07-05",4.0625,4.0625,3.875,3.875,1200.0],["1994-07-06",3.875,3.875,3.875,3.875,4000.0],["1994-07-07",4.0625,4.0625,3.875,3.875,15200.0],["1994-07-08",3.875,4.0,3.625,3.75,95600.0],["1994-07-11",3.625,3.75,3.5625,3.625,68200.0],["1994-07-12",3.8125,3.8125,3.625,3.75,141400.0],["1994-07-13",3.5625,3.75,3.5625,3.625,29400.0],["1994-07-14",3.5625,3.75,3.5625,3.5625,26400.0],["1994-07-15",3.625,3.75,3.5625,3.5625,100400.0],["1994-07-18",3.75,3.75,3.5625,3.6875,116800.0],["1994-07-19",3.5625,3.6875,3.5,3.5625,59200.0],["1994-07-20",3.5,3.5625,3.5,3.5,29400.0],["1994-07-21",3.5625,3.625,3.5,3.5,27600.0],["1994-07-22",3.5625,3.625,3.5,3.5,30200.0],["1994-07-25",3.5,3.5,3.5,3.5,4800.0],["1994-07-26",3.5,3.6875,3.4375,3.4375,30000.0],["1994-07-27",3.4375,3.625,3.4375,3.4375,20600.0],["1994-07-28",3.4375,3.5,3.4375,3.4375,6400.0],["1994-07-29",3.6875,3.6875,3.4375,3.4375,16800.0],["1994-08-01",3.4375,3.5,3.4375,3.4375,12800.0],["1994-08-02",3.5625,3.5625,3.4375,3.4375,2200.0],["1994-08-03",3.4375,3.4375,3.4375,3.4375,1000.0],["1994-08-04",3.375,3.6875,3.375,3.375,5400.0],["1994-08-05",3.375,3.625,3.375,3.5938,600.0],["1994-08-08",3.375,3.375,3.375,3.375,800.0],["1994-08-09",3.375,3.375,3.375,3.375,2000.0],["1994-08-10",3.375,3.625,3.25,3.25,108200.0],["1994-08-11",3.25,3.25,3.25,3.25,1200.0],["1994-08-12",3.25,3.3828,3.25,3.3828,15000.0],["1994-08-15",3.25,3.375,3.1875,3.25,53800.0],["1994-08-16",3.25,3.375,3.25,3.3125,2400.0],["1994-08-17",3.25,3.4375,3.1875,3.375,12000.0],["1994-08-18",3.125,3.25,3.0,3.25,124400.0],["1994-08-19",3.125,3.25,3.125,3.25,5400.0],["1994-08-22",3.25,3.25,3.125,3.125,16600.0],["1994-08-23",3.25,3.25,3.125,3.125,4600.0],["1994-08-24",3.1875,3.25,3.125,3.125,62800.0],["1994-08-25",3.25,3.25,3.125,3.125,10800.0],["1994-08-26",3.25,3.25,3.0,3.125,15000.0],["1994-08-29",3.25,3.25,3.0,3.1875,3600.0],["1994-08-30",3.0,3.25,3.0,3.25,9800.0],["1994-08-31",3.0625,3.3125,3.0625,3.0625,4200.0],["1994-09-01",3.3125,3.3125,3.0625,3.3125,13800.0],["1994-09-02",3.0625,3.3125,3.0625,3.3125,2400.0],["1994-09-06",3.3125,3.3125,3.0,3.125,27000.0],["1994-09-07",3.0625,3.0625,2.9375,3.0,72400.0],["1994-09-08",2.9375,3.0625,2.875,2.875,40200.0],["1994-09-09",3.0,3.0625,2.875,3.0625,118800.0],["1994-09-12",2.9375,3.125,2.9375,2.9375,16200.0],["1994-09-13",2.9375,3.0312,2.9375,2.9375,7600.0],["1994-09-14",2.9375,3.0625,2.875,3.0625,11800.0],["1994-09-15",3.0625,3.0625,2.875,3.0625,12600.0],["1994-09-16",2.875,2.875,2.875,2.875,600.0],["1994-09-19",3.0625,3.0625,2.875,3.0,30000.0],["1994-09-20",2.875,3.125,2.875,3.125,137200.0],["1994-09-21",3.0,3.375,3.0,3.375,60600.0],["1994-09-22",3.125,3.125,3.125,3.125,2400.0],["1994-09-23",3.125,3.3125,3.125,3.2188,19000.0],["1994-09-26",3.125,3.5,3.125,3.5,143800.0],["1994-09-27",3.5,3.5,3.25,3.25,5000.0],["1994-09-28",3.5,3.5,3.375,3.375,600.0],["1994-09-29",3.375,3.375,3.25,3.25,51400.0],["1994-09-30",3.375,3.375,3.25,3.25,3800.0],["1994-10-03",3.25,3.5,3.25,3.5,10600.0],["1994-10-04",3.25,3.5,3.0,3.0,57800.0],["1994-10-05",3.0,3.0625,3.0,3.0,5400.0],["1994-10-06",3.0,3.0,3.0,3.0,3600.0],["1994-10-07",3.0,3.25,3.0,3.25,800.0],["1994-10-10",3.0625,3.25,3.0,3.0,13800.0],["1994-10-11",3.0,3.0,3.0,3.0,3000.0],["1994-10-12",3.125,3.25,3.0,3.25,10200.0],["1994-10-13",3.2188,3.25,3.0,3.25,76200.0],["1994-10-14",3.0625,3.25,3.0625,3.0625,32200.0],["1994-10-17",3.125,3.375,3.125,3.125,5800.0],["1994-10-18",3.1875,3.1875,3.125,3.125,13200.0],["1994-10-19",3.125,3.3125,3.125,3.125,6000.0],["1994-10-20",3.375,3.375,3.125,3.1875,1000.0],["1994-10-21",3.125,3.375,3.125,3.25,6000.0],["1994-10-24",3.1875,3.25,3.125,3.125,59000.0],["1994-10-25",3.125,3.125,3.125,3.125,2600.0],["1994-10-26",3.25,3.25,3.125,3.125,52600.0],["1994-10-27",3.125,3.375,3.125,3.375,2800.0],["1994-10-28",3.125,3.375,3.125,3.125,17800.0],["1994-10-31",3.125,3.375,3.125,3.375,572800.0],["1994-11-01",3.25,3.375,3.25,3.2812,16200.0],["1994-11-02",3.375,3.375,3.25,3.25,17000.0],["1994-11-03",3.25,3.3125,3.25,3.25,5800.0],["1994-11-04",3.375,3.375,3.125,3.125,88800.0],["1994-11-07",3.125,3.25,3.125,3.125,14800.0],["1994-11-08",3.125,3.375,3.125,3.125,16000.0],["1994-11-09",3.1875,3.1875,3.0,3.0,28000.0],["1994-11-10",3.0,3.0,2.875,3.0,46800.0],["1994-11-11",3.0,3.125,2.875,3.125,68200.0],["1994-11-14",2.875,3.125,2.875,2.875,45800.0],["1994-11-15",3.125,3.125,2.875,2.875,151600.0],["1994-11-16",3.125,3.125,2.875,2.875,5200.0],["1994-11-17",3.0,3.125,2.875,3.125,18400.0],["1994-11-18",3.0,3.0,2.875,3.0,20600.0],["1994-11-21",2.875,3.0,2.875,3.0,34000.0],["1994-11-22",3.0,3.0,2.875,3.0,14000.0],["1994-11-23",3.0,3.0,2.75,3.0,87000.0],["1994-11-25",3.0,3.0,2.75,2.75,35000.0],["1994-11-28",3.0,3.0,2.75,3.0,10400.0],["1994-11-29",3.0,3.0,2.75,3.0,49400.0],["1994-11-30",2.875,3.125,2.875,3.125,31000.0],["1994-12-01",3.0,3.375,3.0,3.375,51400.0],["1994-12-02",3.375,3.625,3.375,3.4375,106400.0],["1994-12-05",3.625,3.625,3.375,3.375,70800.0],["1994-12-06",3.375,3.5,3.25,3.5,16000.0],["1994-12-07",3.5,3.5,3.25,3.5,21800.0],["1994-12-08",3.25,3.5,3.25,3.375,18200.0],["1994-12-09",3.125,3.375,3.125,3.375,2200.0],["1994-12-12",3.125,3.25,3.125,3.1875,14600.0],["1994-12-13",3.125,3.25,3.125,3.125,19000.0],["1994-12-14",3.125,3.2812,3.0,3.0,22400.0],["1994-12-15",3.0,3.0938,2.625,2.6875,152800.0],["1994-12-16",2.625,2.875,2.125,2.5625,376000.0],["1994-12-19",2.625,2.625,2.125,2.375,183400.0],["1994-12-20",2.375,2.375,2.125,2.25,101200.0],["1994-12-21",2.1875,2.25,2.0,2.125,142600.0],["1994-12-22",2.1875,2.25,1.875,2.0,160200.0],["1994-12-23",1.9375,2.0625,1.8125,1.9375,187000.0],["1994-12-27",1.9375,1.9375,1.8125,1.9375,99400.0],["1994-12-28",1.8125,1.9375,1.8125,1.9375,168800.0],["1994-12-29",1.9375,1.9375,1.8125,1.875,205400.0],["1994-12-30",1.9375,2.0,1.8125,1.9688,162600.0],["1995-01-03",2.0,2.3125,2.0,2.3125,137200.0],["1995-01-04",2.375,2.5625,2.3125,2.3125,173000.0],["1995-01-05",2.4375,2.4375,2.3125,2.3125,73600.0],["1995-01-06",2.4375,2.4375,2.3125,2.3125,22000.0],["1995-01-09",2.4375,2.4375,2.25,2.4375,21800.0],["1995-01-10",2.4375,2.4375,2.25,2.25,80400.0],["1995-01-11",2.4375,2.4375,2.25,2.3125,29400.0],["1995-01-12",2.3125,2.3125,2.125,2.3125,29200.0],["1995-01-13",2.3125,2.3125,2.125,2.25,21000.0],["1995-01-16",2.25,2.25,2.125,2.125,13200.0],["1995-01-17",2.125,2.3125,2.125,2.125,23000.0],["1995-01-18",2.125,2.3125,2.125,2.1875,38400.0],["1995-01-19",2.125,2.125,2.0625,2.0625,7400.0],["1995-01-20",2.0625,2.1875,1.9375,2.0625,79400.0],["1995-01-23",1.9375,2.125,1.9375,2.125,21600.0],["1995-01-24",2.125,2.125,1.9375,1.9375,8800.0],["1995-01-25",2.0,2.125,1.875,1.875,44000.0],["1995-01-26",2.0,2.0,1.875,2.0,6200.0],["1995-01-27",1.875,2.0625,1.875,2.0,12400.0],["1995-01-30",2.0625,2.0625,1.875,1.9375,20400.0],["1995-01-31",2.0625,2.0625,1.875,1.9375,7000.0],["1995-02-01",1.875,2.0625,1.875,2.0625,28400.0],["1995-02-02",1.875,2.0625,1.875,2.0625,9200.0],["1995-02-03",2.0625,2.0625,1.9375,2.0625,22800.0],["1995-02-06",2.0625,2.0625,1.875,2.0,4000.0],["1995-02-07",2.0625,2.0625,1.9375,2.0,23200.0],["1995-02-08",2.0625,2.0625,1.875,1.875,13000.0],["1995-02-09",2.0625,2.0625,1.875,2.0625,4200.0],["1995-02-10",1.875,2.0625,1.875,1.9062,204400.0],["1995-02-13",1.8125,1.9375,1.8125,1.9375,11600.0],["1995-02-14",1.9375,2.0,1.875,2.0,28600.0],["1995-02-15",2.0,2.0,1.9375,2.0,9000.0],["1995-02-16",2.0,2.0,1.875,1.875,24600.0],["1995-02-17",2.0,2.0,1.875,1.875,10400.0],["1995-02-21",1.875,2.0625,1.875,1.875,2600.0],["1995-02-22",1.875,1.875,1.875,1.875,200.0],["1995-02-23",1.875,2.0625,1.875,2.0,8600.0],["1995-02-24",2.0625,2.0625,1.875,1.875,189000.0],["1995-02-27",2.0,2.0,1.9062,2.0,5600.0],["1995-02-28",2.0,2.0,2.0,2.0,3600.0],["1995-03-01",2.0,2.0,1.8125,1.9375,16200.0],["1995-03-02",1.875,1.9375,1.75,1.75,47800.0],["1995-03-03",1.875,1.9375,1.75,1.875,49800.0],["1995-03-06",1.875,1.875,1.75,1.75,22800.0],["1995-03-07",1.75,1.875,1.75,1.875,13600.0],["1995-03-08",1.875,1.875,1.75,1.75,98400.0],["1995-03-09",1.875,1.875,1.75,1.8125,12800.0],["1995-03-10",1.875,1.875,1.6875,1.8125,31000.0],["1995-03-13",1.6875,1.875,1.6875,1.75,34000.0],["1995-03-14",1.6875,1.875,1.6875,1.7812,14600.0],["1995-03-15",1.875,1.875,1.6875,1.75,59200.0],["1995-03-16",1.6875,1.8125,1.6875,1.8125,21400.0],["1995-03-17",1.6875,1.8125,1.6875,1.6875,11200.0],["1995-03-20",1.6875,1.8125,1.6875,1.8125,5200.0],["1995-03-21",1.8125,1.8125,1.6875,1.6875,16600.0],["1995-03-22",1.6875,1.6875,1.6875,1.6875,3200.0],["1995-03-23",1.8125,1.8125,1.6875,1.7188,67600.0],["1995-03-24",1.6875,1.8125,1.6875,1.8125,5400.0],["1995-03-27",1.8125,1.8125,1.6875,1.7188,18200.0],["1995-03-28",1.6875,1.8125,1.6875,1.75,84400.0],["1995-03-29",1.75,1.75,1.6875,1.75,45000.0],["1995-03-30",1.6875,1.75,1.6875,1.6875,14200.0],["1995-03-31",1.75,1.75,1.6875,1.6875,28600.0],["1995-04-03",1.6875,1.75,1.625,1.75,36000.0],["1995-04-04",1.6875,1.75,1.6875,1.75,8000.0],["1995-04-05",1.75,1.75,1.625,1.625,7000.0],["1995-04-06",1.625,1.75,1.625,1.75,17600.0],["1995-04-07",1.6875,1.75,1.625,1.75,35800.0],["1995-04-10",1.625,1.75,1.625,1.625,10600.0],["1995-04-11",1.75,1.75,1.625,1.75,11000.0],["1995-04-12",1.75,1.75,1.625,1.625,11800.0],["1995-04-13",1.625,1.75,1.625,1.625,16800.0],["1995-04-17",1.75,1.75,1.5625,1.5625,30200.0],["1995-04-18",1.6875,1.6875,1.5938,1.625,163400.0],["1995-04-19",1.6875,1.75,1.5625,1.5625,157000.0],["1995-04-20",1.6875,1.6875,1.625,1.6875,35200.0],["1995-04-21",1.6875,1.6875,1.5625,1.625,10400.0],["1995-04-24",1.6875,1.6875,1.5625,1.6875,27200.0],["1995-04-25",1.625,1.6875,1.5938,1.6875,7600.0],["1995-04-26",1.6875,1.6875,1.5625,1.625,66400.0],["1995-04-27",1.5938,1.6875,1.5625,1.5625,6800.0],["1995-04-28",1.6875,1.6875,1.5625,1.5625,71000.0],["1995-05-01",1.6875,1.6875,1.5938,1.625,63400.0],["1995-05-02",1.5625,1.6875,1.5625,1.625,48600.0],["1995-05-03",1.6875,1.6875,1.625,1.6875,86200.0],["1995-05-04",1.75,1.75,1.5625,1.5625,7600.0],["1995-05-05",1.5625,1.75,1.5625,1.6875,10800.0],["1995-05-08",1.75,1.75,1.6875,1.75,16000.0],["1995-05-09",1.5625,1.75,1.5625,1.75,4600.0],["1995-05-10",1.8125,1.8125,1.625,1.8125,10800.0],["1995-05-11",1.6875,1.8125,1.625,1.8125,9600.0],["1995-05-12",1.625,1.8125,1.625,1.6875,11800.0],["1995-05-15",1.8125,2.0625,1.8125,1.9688,99200.0],["1995-05-16",2.0625,2.0625,1.9375,1.9688,24000.0],["1995-05-17",2.0625,2.0625,1.875,1.875,19600.0],["1995-05-18",2.0625,2.0625,1.875,2.0625,25000.0],["1995-05-19",2.0625,2.0625,1.9375,1.9375,38600.0],["1995-05-22",1.9375,2.0625,1.9375,2.0625,36000.0],["1995-05-23",2.0625,2.0625,1.9375,2.0625,51400.0],["1995-05-24",2.0312,2.0625,1.9375,1.9375,50000.0],["1995-05-25",1.9375,2.0625,1.9375,2.0625,39800.0],["1995-05-26",2.0625,2.4375,1.9375,2.4375,204400.0],["1995-05-30",2.5,2.75,2.5,2.625,236000.0],["1995-05-31",2.5625,2.6875,2.4375,2.5625,146000.0],["1995-06-01",2.6875,2.75,2.5625,2.75,70000.0],["1995-06-02",2.625,2.75,2.5625,2.625,42000.0],["1995-06-05",2.625,2.75,2.625,2.625,32800.0],["1995-06-06",2.625,2.625,2.5625,2.5625,36000.0],["1995-06-07",2.6875,2.6875,2.5625,2.5625,38600.0],["1995-06-08",2.6875,2.6875,2.25,2.4375,98200.0],["1995-06-09",2.3438,2.4375,2.25,2.3125,18000.0],["1995-06-12",2.25,2.4375,2.25,2.4375,5200.0],["1995-06-13",2.25,2.2812,2.25,2.25,19800.0],["1995-06-14",2.25,2.4375,2.25,2.375,17200.0],["1995-06-15",2.4375,2.4375,2.25,2.25,24200.0],["1995-06-16",2.25,2.25,2.25,2.25,0.0],["1995-06-19",2.25,2.375,2.0625,2.0625,56200.0],["1995-06-20",2.25,2.25,2.0625,2.0625,15800.0],["1995-06-21",2.0625,2.0625,2.0625,2.0625,18200.0],["1995-06-22",2.0625,2.25,2.0625,2.25,6800.0],["1995-06-23",2.125,2.25,2.0625,2.125,6800.0],["1995-06-26",2.0625,2.25,2.0,2.0625,84800.0],["1995-06-27",2.0,2.0625,1.875,2.0,32800.0],["1995-06-28",2.0,2.0,1.875,2.0,11600.0],["1995-06-29",2.0,2.0,1.875,1.875,22400.0],["1995-06-30",1.875,2.0,1.875,1.9688,36200.0],["1995-07-03",1.875,2.0,1.875,2.0,18800.0],["1995-07-05",2.0,2.0,1.875,1.875,53000.0],["1995-07-06",1.9375,1.9375,1.8125,1.9375,34400.0],["1995-07-07",1.9375,2.0625,1.8125,2.0625,56000.0],["1995-07-10",2.0625,2.125,1.9375,2.125,41000.0],["1995-07-11",2.125,2.125,1.9375,2.125,31400.0],["1995-07-12",1.9375,2.125,1.9375,2.0,45400.0],["1995-07-13",2.125,2.125,1.9375,1.9375,9600.0],["1995-07-14",2.0625,2.125,2.0625,2.125,21400.0],["1995-07-17",1.9375,2.125,1.9375,1.9375,10600.0],["1995-07-18",2.0625,2.0625,1.9375,1.9375,5800.0],["1995-07-19",2.0625,2.0625,1.9375,2.0625,30800.0],["1995-07-20",2.0625,2.0625,1.9375,2.0625,8400.0],["1995-07-21",1.9375,2.0625,1.875,1.9375,20000.0],["1995-07-24",1.9375,2.0625,1.9375,2.0,22800.0],["1995-07-25",2.0625,2.0625,1.875,1.875,41600.0],["1995-07-26",2.0625,2.0625,1.875,1.875,23200.0],["1995-07-27",1.875,2.0625,1.875,1.875,2200.0],["1995-07-28",2.0625,2.0625,1.875,1.875,16600.0],["1995-07-31",2.0,2.0,1.8125,1.9375,36800.0],["1995-08-01",1.8125,1.9375,1.8125,1.875,28200.0],["1995-08-02",1.75,1.75,1.75,1.75,2800.0],["1995-08-03",1.9375,1.9375,1.625,1.6875,180200.0],["1995-08-04",1.625,1.75,1.5625,1.625,14400.0],["1995-08-07",1.6875,1.6875,1.5625,1.6875,168400.0],["1995-08-08",1.6875,1.8125,1.625,1.75,128400.0],["1995-08-09",1.8125,1.8125,1.6875,1.75,20600.0],["1995-08-10",1.8125,1.8125,1.6875,1.6875,63800.0],["1995-08-11",1.6875,1.75,1.5625,1.625,36600.0],["1995-08-14",1.75,1.75,1.5625,1.625,29200.0],["1995-08-15",1.6875,1.6875,1.5625,1.6875,31200.0],["1995-08-16",1.6875,1.6875,1.5625,1.625,36600.0],["1995-08-17",1.6875,1.6875,1.5625,1.6875,11200.0],["1995-08-18",1.6875,1.75,1.5625,1.625,129800.0],["1995-08-21",1.625,1.75,1.625,1.625,12000.0],["1995-08-22",1.625,1.6875,1.5625,1.625,80600.0],["1995-08-23",1.6875,1.6875,1.5,1.5625,758200.0],["1995-08-24",1.625,1.625,1.5,1.5,19200.0],["1995-08-25",1.5,1.6875,1.5,1.625,36400.0],["1995-08-28",1.5,1.75,1.5,1.625,22800.0],["1995-08-29",1.5,1.6875,1.5,1.5938,17800.0],["1995-08-30",1.6875,1.6875,1.5625,1.5625,26000.0],["1995-08-31",1.625,1.6875,1.5,1.5625,5400.0],["1995-09-01",1.6875,1.6875,1.5,1.5,17000.0],["1995-09-05",1.6875,1.6875,1.5,1.5,104400.0],["1995-09-06",1.5625,1.5625,1.5,1.5312,47600.0],["1995-09-07",1.5625,1.625,1.5,1.625,51000.0],["1995-09-08",1.625,1.6875,1.5625,1.625,16800.0],["1995-09-11",1.6875,1.6875,1.5625,1.5625,8400.0],["1995-09-12",1.5625,1.6875,1.5625,1.6875,156000.0],["1995-09-13",1.6875,1.6875,1.5625,1.6875,23800.0],["1995-09-14",1.5625,1.6875,1.5625,1.5625,145200.0],["1995-09-15",1.5625,1.875,1.5625,1.875,136600.0],["1995-09-18",1.875,1.875,1.75,1.875,6400.0],["1995-09-19",1.75,2.0625,1.75,2.0,40600.0],["1995-09-20",2.0625,2.125,1.9375,2.0625,132800.0],["1995-09-21",2.0625,2.25,2.0625,2.125,118000.0],["1995-09-22",2.125,2.1875,1.8125,1.9375,151200.0],["1995-09-25",1.875,1.9375,1.8125,1.9375,22800.0],["1995-09-26",1.875,2.0,1.875,2.0,11000.0],["1995-09-27",1.9922,1.9922,1.8125,1.8125,19800.0],["1995-09-28",1.8125,1.9375,1.8125,1.9062,36200.0],["1995-09-29",1.875,1.9375,1.8438,1.9375,37800.0],["1995-10-02",1.8125,1.875,1.7812,1.875,71200.0],["1995-10-03",1.9375,1.9375,1.8125,1.9375,65600.0],["1995-10-04",1.8125,1.9375,1.8125,1.875,10800.0],["1995-10-05",1.9375,1.9375,1.875,1.875,9200.0],["1995-10-06",1.875,1.9375,1.875,1.9062,36400.0],["1995-10-09",1.875,1.9375,1.875,1.875,2800.0],["1995-10-10",1.875,1.875,1.6875,1.75,54600.0],["1995-10-11",1.8125,1.8125,1.6875,1.75,25600.0],["1995-10-12",1.6875,1.75,1.6875,1.6875,5400.0],["1995-10-13",1.75,1.8125,1.6875,1.8125,52200.0],["1995-10-16",1.6875,1.8125,1.6875,1.75,13200.0],["1995-10-17",1.75,1.8125,1.6875,1.75,44200.0],["1995-10-18",1.6875,1.8125,1.6875,1.7188,55800.0],["1995-10-19",1.6875,1.8125,1.6875,1.6875,28200.0],["1995-10-20",1.6875,1.6875,1.5,1.6875,45200.0],["1995-10-23",1.6875,1.6875,1.5625,1.5625,8600.0],["1995-10-24",1.5625,1.6875,1.5625,1.6875,21600.0],["1995-10-25",1.625,1.6875,1.5,1.5312,92600.0],["1995-10-26",1.5,1.625,1.5,1.5625,19600.0],["1995-10-27",1.625,1.625,1.5,1.5,24400.0],["1995-10-30",1.5,1.625,1.5,1.5625,23400.0],["1995-10-31",1.5625,1.625,1.5625,1.625,36600.0],["1995-11-01",1.5625,1.625,1.5625,1.5625,14200.0],["1995-11-02",1.5625,1.625,1.5,1.625,20000.0],["1995-11-03",1.625,1.625,1.5,1.625,87000.0],["1995-11-06",1.5,1.625,1.5,1.5,1400.0],["1995-11-07",1.5,1.625,1.5,1.5625,16200.0],["1995-11-08",1.5,1.625,1.5,1.5,3600.0],["1995-11-09",1.5,1.625,1.5,1.5625,25800.0],["1995-11-10",1.5,1.625,1.5,1.625,7200.0],["1995-11-13",1.5,1.625,1.5,1.5,12800.0],["1995-11-14",1.625,1.625,1.5,1.5,37000.0],["1995-11-15",1.625,1.625,1.5,1.5625,8800.0],["1995-11-16",1.5,1.625,1.5,1.5938,21000.0],["1995-11-17",1.5,1.625,1.5,1.5625,10000.0],["1995-11-20",1.625,1.625,1.5625,1.5625,10200.0],["1995-11-21",1.5625,1.625,1.5,1.5938,69400.0],["1995-11-22",1.5312,1.625,1.5312,1.5312,8600.0],["1995-11-24",1.5312,1.625,1.5312,1.5312,4800.0],["1995-11-27",1.5312,1.6875,1.5312,1.5625,123800.0],["1995-11-28",1.5625,1.6875,1.5,1.625,121000.0],["1995-11-29",1.5,1.6875,1.5,1.5,40000.0],["1995-11-30",1.5,1.5625,1.4375,1.4375,133800.0],["1995-12-01",1.4375,1.6875,1.4375,1.6875,113800.0],["1995-12-04",1.5625,1.75,1.4375,1.5,87200.0],["1995-12-05",1.4375,1.5625,1.4375,1.5,28600.0],["1995-12-06",1.5,1.5625,1.4375,1.4375,39000.0],["1995-12-07",1.4375,1.5625,1.375,1.4375,18400.0],["1995-12-08",1.5,1.5625,1.375,1.5,99200.0],["1995-12-11",1.5,1.625,1.5,1.5,15600.0],["1995-12-12",1.4375,1.5,1.4375,1.4375,32000.0],["1995-12-13",1.4375,1.5625,1.4375,1.5,56800.0],["1995-12-14",1.5625,1.625,1.5,1.5,60400.0],["1995-12-15",1.625,1.625,1.5,1.5,30400.0],["1995-12-18",1.5,1.625,1.5,1.5,14800.0],["1995-12-19",1.4375,1.625,1.4375,1.5,14200.0],["1995-12-20",1.4375,1.5625,1.4375,1.5625,28800.0],["1995-12-21",1.4688,1.5625,1.375,1.375,24600.0],["1995-12-22",1.5625,1.5625,1.375,1.375,30200.0],["1995-12-26",1.5,1.5,1.375,1.4062,44400.0],["1995-12-27",1.375,1.4375,1.25,1.25,242600.0],["1995-12-28",1.25,1.375,1.1875,1.25,195000.0],["1995-12-29",1.1875,1.3125,1.1875,1.25,336200.0],["1996-01-02",1.375,1.375,1.25,1.375,12600.0],["1996-01-03",1.375,1.375,1.25,1.25,5600.0],["1996-01-04",1.375,1.4375,1.2812,1.4375,19600.0],["1996-01-05",1.4375,1.4375,1.3125,1.3125,4800.0],["1996-01-08",1.4375,1.4375,1.3125,1.3125,2200.0],["1996-01-09",1.4375,1.5,1.3125,1.5,11000.0],["1996-01-10",1.375,1.5625,1.375,1.5625,73400.0],["1996-01-11",1.4375,1.5625,1.4375,1.5,13600.0],["1996-01-12",1.5,1.5,1.5,1.5,3200.0],["1996-01-15",1.375,1.5,1.375,1.375,6400.0],["1996-01-16",1.375,1.5625,1.375,1.4375,17600.0],["1996-01-17",1.4375,1.5,1.375,1.375,19600.0],["1996-01-18",1.5,1.5,1.375,1.375,5200.0],["1996-01-19",1.375,1.4375,1.375,1.4375,15600.0],["1996-01-22",1.5,1.5,1.375,1.4062,80000.0],["1996-01-23",1.5,1.5,1.375,1.5,21600.0],["1996-01-24",1.375,1.5,1.375,1.4375,10200.0],["1996-01-25",1.5,1.5,1.375,1.375,11600.0],["1996-01-26",1.4375,1.4375,1.25,1.3125,56800.0],["1996-01-29",1.375,1.4375,1.25,1.25,15400.0],["1996-01-30",1.25,1.375,1.1875,1.3125,48000.0],["1996-01-31",1.375,1.375,1.3125,1.375,25800.0],["1996-02-01",1.4375,1.625,1.375,1.5,122800.0],["1996-02-02",1.5625,1.5625,1.4375,1.5625,18800.0],["1996-02-05",1.5625,1.5625,1.4375,1.5,45800.0],["1996-02-06",1.5,1.5,1.3125,1.3125,60000.0],["1996-02-07",1.4375,1.4375,1.4375,1.4375,24000.0],["1996-02-08",1.4375,1.4375,1.3125,1.4375,47800.0],["1996-02-09",1.4375,1.5625,1.3125,1.5625,140400.0],["1996-02-12",1.5625,1.7422,1.5625,1.7422,88200.0],["1996-02-13",1.625,1.875,1.625,1.875,145800.0],["1996-02-14",1.875,1.9375,1.8125,1.9375,89000.0],["1996-02-15",1.8125,1.875,1.75,1.75,125800.0],["1996-02-16",1.75,1.875,1.75,1.875,16200.0],["1996-02-20",1.875,1.875,1.75,1.8125,17800.0],["1996-02-21",1.875,1.875,1.75,1.75,11800.0],["1996-02-22",1.75,1.875,1.75,1.8125,37600.0],["1996-02-23",1.875,1.875,1.6875,1.6875,34600.0],["1996-02-26",1.6875,1.8125,1.6875,1.8125,5000.0],["1996-02-27",1.75,1.8125,1.6875,1.6875,19200.0],["1996-02-28",1.8125,1.8125,1.6875,1.6875,13400.0],["1996-02-29",1.8125,1.8125,1.6875,1.8125,800.0],["1996-03-01",1.6875,1.75,1.625,1.625,73600.0],["1996-03-04",1.5625,1.625,1.5,1.5625,31800.0],["1996-03-05",1.5,1.625,1.5,1.5,20800.0],["1996-03-06",1.5,1.5625,1.2188,1.25,184000.0],["1996-03-07",1.375,1.4375,1.3125,1.4375,45200.0],["1996-03-08",1.375,1.4375,1.375,1.4375,23800.0],["1996-03-11",1.3125,1.5,1.3125,1.5,3800.0],["1996-03-12",1.3125,1.3125,1.3125,1.3125,400.0],["1996-03-13",1.3125,1.5,1.3125,1.4375,4600.0],["1996-03-14",1.5,1.5,1.375,1.5,8600.0],["1996-03-15",1.5,1.5,1.375,1.375,6000.0],["1996-03-18",1.4375,1.4375,1.375,1.375,6000.0],["1996-03-19",1.5,1.5,1.4375,1.5,30600.0],["1996-03-20",1.375,1.375,1.375,1.375,10400.0],["1996-03-21",1.375,1.375,1.375,1.375,200.0],["1996-03-22",1.375,1.5,1.375,1.375,41800.0],["1996-03-25",1.3125,1.375,1.25,1.25,24400.0],["1996-03-26",1.3125,1.375,1.3125,1.3438,66200.0],["1996-03-27",1.3438,1.5,1.3438,1.5,80400.0],["1996-03-28",1.5,1.625,1.5,1.625,172600.0],["1996-03-29",1.5625,1.6875,1.5625,1.625,96600.0],["1996-04-01",1.6562,1.75,1.6562,1.6875,43200.0],["1996-04-02",1.6875,1.8125,1.6875,1.75,36800.0],["1996-04-03",1.8125,1.8125,1.625,1.75,124200.0],["1996-04-04",1.8125,1.8125,1.75,1.75,72600.0],["1996-04-08",1.8125,1.8125,1.75,1.8125,14400.0],["1996-04-09",1.75,1.9375,1.75,1.75,83800.0],["1996-04-10",1.75,1.875,1.75,1.75,35000.0],["1996-04-11",1.8125,1.8125,1.6875,1.75,44800.0],["1996-04-12",1.8125,1.8125,1.75,1.75,104200.0],["1996-04-15",1.75,1.875,1.75,1.75,14600.0],["1996-04-16",1.8125,1.875,1.75,1.8125,21600.0],["1996-04-17",1.8125,1.8125,1.75,1.75,27600.0],["1996-04-18",1.75,1.8125,1.75,1.75,92800.0],["1996-04-19",1.75,1.75,1.6875,1.6875,16200.0],["1996-04-22",1.6875,1.75,1.625,1.6875,71000.0],["1996-04-23",1.6875,1.6875,1.625,1.625,62400.0],["1996-04-24",1.5625,1.6875,1.5625,1.5625,7200.0],["1996-04-25",1.5,1.5,1.4375,1.5,49200.0],["1996-04-26",1.5,1.5625,1.4375,1.5,38000.0],["1996-04-29",1.5,1.5,1.5,1.5,5600.0],["1996-04-30",1.5,1.5,1.5,1.5,4800.0],["1996-05-01",1.6172,1.625,1.5,1.5,4800.0],["1996-05-02",1.5,1.5,1.5,1.5,0.0],["1996-05-03",1.5,1.5,1.5,1.5,7400.0],["1996-05-06",1.5,1.625,1.5,1.5078,16400.0],["1996-05-07",1.5,1.625,1.5,1.5625,47000.0],["1996-05-08",1.5625,1.5625,1.5078,1.5078,12200.0],["1996-05-09",1.625,1.6875,1.5625,1.5625,54800.0],["1996-05-10",1.625,1.75,1.625,1.6875,39600.0],["1996-05-13",1.75,1.8125,1.6875,1.8125,21400.0],["1996-05-14",1.6875,1.8125,1.6875,1.75,10600.0],["1996-05-15",1.6875,1.875,1.6875,1.875,27000.0],["1996-05-16",1.8125,2.0,1.8125,1.9375,188600.0],["1996-05-17",1.9375,2.0,1.8125,1.8125,37800.0],["1996-05-20",1.875,1.875,1.75,1.75,40200.0],["1996-05-21",1.75,1.8125,1.6875,1.6875,47200.0],["1996-05-22",1.6875,2.0625,1.6875,1.875,75800.0],["1996-05-23",1.8125,1.9375,1.6875,1.6875,81400.0],["1996-05-24",1.8125,1.8125,1.6875,1.8125,5400.0],["1996-05-28",1.8125,1.8125,1.75,1.8125,37400.0],["1996-05-29",1.8125,1.875,1.8125,1.875,48200.0],["1996-05-30",1.8438,1.8438,1.75,1.8125,30400.0],["1996-05-31",1.75,1.8125,1.75,1.8125,3200.0],["1996-06-03",1.75,1.75,1.75,1.75,3400.0],["1996-06-04",1.75,1.875,1.75,1.75,18600.0],["1996-06-05",1.6875,1.75,1.6875,1.6875,15800.0],["1996-06-06",1.6875,1.75,1.6875,1.6875,6800.0],["1996-06-07",1.6875,1.75,1.6875,1.6875,7400.0],["1996-06-10",1.6875,1.6875,1.6875,1.6875,4000.0],["1996-06-11",1.6875,1.8125,1.6875,1.6875,8400.0],["1996-06-12",1.6875,1.7188,1.6875,1.6875,6800.0],["1996-06-13",1.6875,1.6875,1.6875,1.6875,7000.0],["1996-06-14",1.6875,1.6875,1.5625,1.5625,36400.0],["1996-06-17",1.5625,1.6875,1.5625,1.5625,8200.0],["1996-06-18",1.5625,1.5625,1.5625,1.5625,4000.0],["1996-06-19",1.5703,1.5703,1.5703,1.5703,10200.0],["1996-06-20",1.5625,1.625,1.5,1.5,13400.0],["1996-06-21",1.625,1.625,1.5,1.625,16200.0],["1996-06-24",1.5625,1.5625,1.5312,1.5312,4000.0],["1996-06-25",1.5,1.625,1.5,1.5,22200.0],["1996-06-26",1.5,1.5625,1.5,1.5625,7400.0],["1996-06-27",1.5,1.5,1.5,1.5,19600.0],["1996-06-28",1.5625,1.5625,1.4375,1.4375,15400.0],["1996-07-01",1.5625,1.5625,1.5625,1.5625,1200.0],["1996-07-02",1.4375,1.5625,1.4375,1.4375,1400.0],["1996-07-03",1.5625,1.5625,1.4375,1.5312,4600.0],["1996-07-05",1.4375,1.5625,1.4375,1.5625,1000.0],["1996-07-08",1.5625,1.5625,1.4375,1.5,29800.0],["1996-07-09",1.4375,1.4375,1.4375,1.4375,7800.0],["1996-07-10",1.5078,1.5625,1.4375,1.4375,6400.0],["1996-07-11",1.4375,1.5,1.25,1.2812,110400.0],["1996-07-12",1.375,1.375,1.3125,1.3438,18000.0],["1996-07-15",1.25,1.3125,1.25,1.3125,5200.0],["1996-07-16",1.375,1.375,1.25,1.3125,23800.0],["1996-07-17",1.3125,1.4375,1.3125,1.4375,28000.0],["1996-07-18",1.3125,1.4375,1.3125,1.4375,5400.0],["1996-07-19",1.4375,1.4375,1.375,1.375,13000.0],["1996-07-22",1.375,1.4375,1.375,1.375,6000.0],["1996-07-23",1.375,1.4375,1.375,1.375,42800.0],["1996-07-24",1.4375,1.4375,1.375,1.375,10600.0],["1996-07-25",1.3125,1.3438,1.0625,1.25,100200.0],["1996-07-26",1.3438,1.3438,1.1875,1.1875,22200.0],["1996-07-29",1.1875,1.25,1.1875,1.1875,10600.0],["1996-07-30",1.1875,1.25,1.1875,1.1875,13000.0],["1996-07-31",1.1875,1.1875,1.1875,1.1875,0.0],["1996-08-01",1.1875,1.1875,1.1875,1.1875,14000.0],["1996-08-02",1.1875,1.25,1.1875,1.1875,25400.0],["1996-08-05",1.1875,1.2188,1.1875,1.1875,7600.0],["1996-08-06",1.0938,1.0938,1.0938,1.0938,4600.0],["1996-08-07",1.0938,1.1875,1.0938,1.125,38800.0],["1996-08-08",1.0938,1.0938,1.0938,1.0938,31000.0],["1996-08-09",1.125,1.125,1.0625,1.0625,6600.0],["1996-08-12",1.0625,1.1875,1.0625,1.125,2000.0],["1996-08-13",1.0625,1.1875,1.0625,1.1875,9000.0],["1996-08-14",1.0625,1.1875,1.0625,1.1875,9200.0],["1996-08-15",1.125,1.125,1.0625,1.0625,44800.0],["1996-08-16",1.0625,1.0625,1.0625,1.0625,4800.0],["1996-08-19",1.0625,1.0625,1.0,1.0,14200.0],["1996-08-20",1.0,1.125,0.9375,1.0,28000.0],["1996-08-21",0.9375,1.0,0.9375,1.0,15400.0],["1996-08-22",1.0,1.0312,1.0,1.0,29800.0],["1996-08-23",1.0,1.0312,1.0,1.0312,16800.0],["1996-08-26",0.9375,1.0312,0.9375,1.0312,5000.0],["1996-08-27",1.0312,1.0312,0.9688,0.9688,1600.0],["1996-08-28",1.0,1.0,0.9062,0.9375,61000.0],["1996-08-29",0.9688,0.9688,0.875,0.9688,43600.0],["1996-08-30",0.9375,0.9375,0.75,0.8125,54000.0],["1996-09-03",0.875,0.875,0.7578,0.7812,37800.0],["1996-09-04",0.875,0.9375,0.8125,0.9375,34600.0],["1996-09-05",0.8438,0.9375,0.8438,0.9375,2800.0],["1996-09-06",0.9375,1.375,0.8438,1.1875,390200.0],["1996-09-09",1.1875,1.3125,1.125,1.1875,37000.0],["1996-09-10",1.3125,1.625,1.1875,1.5625,407400.0],["1996-09-11",1.625,1.625,1.3125,1.5,203600.0],["1996-09-12",1.5625,1.625,1.4375,1.5938,218800.0],["1996-09-13",1.625,1.625,1.5,1.5,142600.0],["1996-09-16",1.5,1.5938,1.5,1.5625,154800.0],["1996-09-17",1.5625,1.5938,1.5,1.5,120000.0],["1996-09-18",1.4375,1.5938,1.4375,1.5625,137400.0],["1996-09-19",1.5,1.625,1.4688,1.5625,191000.0],["1996-09-20",1.5,1.625,1.5,1.5,28400.0],["1996-09-23",1.5,1.5,1.5,1.5,10400.0],["1996-09-24",1.5312,1.5625,1.4375,1.5625,202200.0],["1996-09-25",1.5,1.6875,1.5,1.6875,36400.0],["1996-09-26",1.5938,1.5938,1.5625,1.5938,15400.0],["1996-09-27",1.6875,1.6875,1.5625,1.625,65200.0],["1996-09-30",1.5625,1.625,1.5625,1.5625,21600.0],["1996-10-01",1.5938,1.6875,1.5625,1.625,45200.0],["1996-10-02",1.5938,1.6875,1.5625,1.5625,66400.0],["1996-10-03",1.5,1.625,1.5,1.5625,61600.0],["1996-10-04",1.5312,1.625,1.5,1.5,37400.0],["1996-10-07",1.625,1.6562,1.5,1.625,20000.0],["1996-10-08",1.5625,1.6875,1.5625,1.625,15800.0],["1996-10-09",1.5625,1.6875,1.5625,1.5625,32200.0],["1996-10-10",1.6875,1.6875,1.6875,1.6875,1000.0],["1996-10-11",1.5625,1.6875,1.5625,1.625,3600.0],["1996-10-14",1.5625,1.6875,1.5625,1.625,9000.0],["1996-10-15",1.625,1.6875,1.5625,1.5625,43400.0],["1996-10-16",1.5,1.5625,1.5,1.5,8800.0],["1996-10-17",1.625,1.625,1.5312,1.5625,35600.0],["1996-10-18",1.5312,1.625,1.5312,1.5938,23000.0],["1996-10-21",1.625,1.625,1.5312,1.5312,38200.0],["1996-10-22",1.5625,1.625,1.5625,1.5625,23000.0],["1996-10-23",1.5312,1.5938,1.5,1.5,49000.0],["1996-10-24",1.4375,1.5,1.3125,1.375,66800.0],["1996-10-25",1.3125,1.4375,1.25,1.25,23000.0],["1996-10-28",1.25,1.4375,1.25,1.3125,76800.0],["1996-10-29",1.3125,1.375,1.25,1.375,36200.0],["1996-10-30",1.25,1.3125,1.1875,1.1875,36400.0],["1996-10-31",1.25,1.25,1.25,1.25,24000.0],["1996-11-01",1.1875,1.25,1.1875,1.1875,1200.0],["1996-11-04",1.3125,1.3125,1.25,1.25,4000.0],["1996-11-05",1.1875,1.25,1.1562,1.25,74200.0],["1996-11-06",1.1875,1.3125,1.1875,1.3125,28200.0],["1996-11-07",1.25,1.3125,1.1875,1.3125,62000.0],["1996-11-08",1.1875,1.2812,1.1875,1.2812,14600.0],["1996-11-11",1.3125,1.3125,1.1875,1.2188,33600.0],["1996-11-12",1.2812,1.2812,1.0938,1.1562,57800.0],["1996-11-13",1.1562,1.1562,1.0938,1.0938,42200.0],["1996-11-14",1.0938,1.1562,1.0938,1.0938,179600.0],["1996-11-15",1.1562,1.1562,1.0938,1.125,271400.0],["1996-11-18",1.125,1.125,1.0938,1.0938,35400.0],["1996-11-19",1.0938,1.1875,1.0938,1.1562,43400.0],["1996-11-20",1.0938,1.1562,1.0938,1.125,94200.0],["1996-11-21",1.0938,1.1562,1.0938,1.1562,9600.0],["1996-11-22",1.0938,1.1562,1.0938,1.125,92000.0],["1996-11-25",1.0938,1.1562,1.0938,1.1562,22000.0],["1996-11-26",1.0938,1.1562,1.0938,1.0938,36200.0],["1996-11-27",1.0938,1.1562,1.0938,1.1562,29800.0],["1996-11-29",1.1562,1.1562,1.0938,1.1562,15200.0],["1996-12-02",1.0938,1.125,1.0938,1.125,99600.0],["1996-12-03",1.0938,1.125,1.0938,1.0938,74400.0],["1996-12-04",1.0938,1.1562,1.0938,1.125,144200.0],["1996-12-05",1.125,1.1562,1.125,1.125,31800.0],["1996-12-06",1.1562,1.1562,1.0938,1.125,48400.0],["1996-12-09",1.125,1.1562,1.125,1.125,58000.0],["1996-12-10",1.1875,1.1875,1.125,1.125,42400.0],["1996-12-11",1.125,1.1875,1.0312,1.125,75200.0],["1996-12-12",1.0312,1.1562,1.0312,1.0625,40600.0],["1996-12-13",1.1562,1.1562,1.0312,1.0312,146200.0],["1996-12-16",1.0625,1.0938,1.0312,1.0625,66800.0],["1996-12-17",1.0312,1.0625,0.9688,1.0,49200.0],["1996-12-18",0.9688,1.0625,0.9688,1.0,101200.0],["1996-12-19",1.0625,1.1875,1.0,1.0625,188200.0],["1996-12-20",1.125,1.1875,1.0,1.125,144000.0],["1996-12-23",1.0,1.125,0.9375,1.0,158600.0],["1996-12-24",0.9688,1.0625,0.9688,1.0,14600.0],["1996-12-26",1.0625,1.0625,1.0,1.0,33600.0],["1996-12-27",1.0625,1.0625,1.0,1.0,62000.0],["1996-12-30",1.0,1.0625,1.0,1.0,113000.0],["1996-12-31",1.0,1.125,1.0,1.125,252200.0],["1997-01-02",1.0625,1.125,1.0312,1.0625,27000.0],["1997-01-03",1.125,1.125,1.0625,1.0625,52600.0],["1997-01-06",1.0625,1.125,1.0625,1.125,53400.0],["1997-01-07",1.0938,1.125,1.0938,1.0938,4800.0],["1997-01-08",1.0938,1.1875,1.0938,1.1172,82600.0],["1997-01-09",1.125,1.1562,1.125,1.125,20400.0],["1997-01-10",1.1562,1.1562,1.0938,1.1562,16600.0],["1997-01-13",1.1875,1.3125,1.0938,1.3125,50600.0],["1997-01-14",1.3438,1.3438,1.1562,1.25,79400.0],["1997-01-15",1.1562,1.25,1.1562,1.2188,6000.0],["1997-01-16",1.1562,1.2188,1.1562,1.2188,10200.0],["1997-01-17",1.2188,1.2188,1.1875,1.1875,6000.0],["1997-01-20",1.1875,1.1875,1.125,1.125,28000.0],["1997-01-21",1.0625,1.1562,1.0625,1.0703,8200.0],["1997-01-22",1.0625,1.125,1.0625,1.0938,53600.0],["1997-01-23",1.0625,1.0703,0.9844,1.0703,230800.0],["1997-01-24",1.0625,1.125,1.0625,1.0625,64200.0],["1997-01-27",1.0938,1.125,1.0938,1.0938,6400.0],["1997-01-28",1.0938,1.0938,1.0938,1.0938,3400.0],["1997-01-29",1.0938,1.0938,1.0,1.0,28000.0],["1997-01-30",1.0938,1.0938,1.0,1.0,10800.0],["1997-01-31",1.0625,1.0625,1.0,1.0,33000.0],["1997-02-03",1.0312,1.0312,1.0312,1.0312,6200.0],["1997-02-04",1.0,1.0312,1.0,1.0312,48200.0],["1997-02-05",1.0,1.0312,1.0,1.0,5000.0],["1997-02-06",1.0,1.0,1.0,1.0,9800.0],["1997-02-07",1.0625,1.0625,1.0625,1.0625,24800.0],["1997-02-10",1.0,1.0312,1.0,1.0312,60800.0],["1997-02-11",1.0312,1.0312,0.9375,1.0,20600.0],["1997-02-12",0.9375,1.0312,0.9375,0.9688,45800.0],["1997-02-13",0.9375,0.9375,0.9375,0.9375,1400.0],["1997-02-14",1.0312,1.0312,0.9375,0.9375,59200.0],["1997-02-18",1.0312,1.0312,0.9375,1.0,8200.0],["1997-02-19",1.0312,1.0312,0.875,0.9375,108800.0],["1997-02-20",0.9375,0.9375,0.875,0.875,22800.0],["1997-02-21",0.875,0.9375,0.875,0.9375,1400.0],["1997-02-24",0.9688,0.9688,0.875,0.875,14000.0],["1997-02-25",0.9688,0.9688,0.875,0.9375,32600.0],["1997-02-26",0.9375,0.9375,0.875,0.9375,4000.0],["1997-02-27",0.875,0.875,0.875,0.875,3000.0],["1997-02-28",0.9375,0.9375,0.875,0.9375,11200.0],["1997-03-03",0.9375,0.9375,0.875,0.9062,30600.0],["1997-03-04",0.875,0.9375,0.875,0.9062,4400.0],["1997-03-05",0.875,0.9375,0.875,0.9375,5200.0],["1997-03-06",0.9375,0.9375,0.875,0.9062,13000.0],["1997-03-07",0.9375,1.0312,0.9375,1.0,41400.0],["1997-03-10",0.9688,1.0312,0.9688,0.9688,21400.0],["1997-03-11",0.9688,1.0312,0.9688,0.9688,13800.0],["1997-03-12",0.9688,1.0312,0.9688,0.9688,9000.0],["1997-03-13",0.9688,1.0312,0.9688,0.9688,7800.0],["1997-03-14",0.9688,1.0,0.9688,1.0,38000.0],["1997-03-17",1.0,1.0,1.0,1.0,800.0],["1997-03-18",0.9375,1.0312,0.9375,1.0,4400.0],["1997-03-19",0.9688,1.0,0.9688,0.9688,10800.0],["1997-03-20",0.9688,1.0,0.9688,1.0,29200.0],["1997-03-21",0.9688,0.9688,0.9688,0.9688,5600.0],["1997-03-24",0.9688,1.0,0.8438,0.8438,102000.0],["1997-03-25",0.7188,0.875,0.6875,0.6875,225000.0],["1997-03-26",0.7812,0.875,0.7812,0.875,31600.0],["1997-03-27",0.8125,0.875,0.8125,0.8125,10800.0],["1997-03-31",0.75,0.8125,0.75,0.75,12400.0],["1997-04-01",0.8438,0.8438,0.8438,0.8438,2000.0],["1997-04-02",0.75,0.75,0.75,0.75,1200.0],["1997-04-03",0.75,0.8125,0.75,0.75,5600.0],["1997-04-04",0.875,0.875,0.75,0.75,28200.0],["1997-04-07",0.8125,0.8125,0.8125,0.8125,2000.0],["1997-04-08",0.75,0.75,0.75,0.75,1000.0],["1997-04-09",0.75,0.875,0.75,0.8438,9200.0],["1997-04-10",0.875,0.875,0.875,0.875,1000.0],["1997-04-11",0.75,0.875,0.75,0.75,2000.0],["1997-04-14",0.7578,0.8125,0.75,0.7578,31200.0],["1997-04-15",0.7188,0.8125,0.7188,0.75,32400.0],["1997-04-16",0.7188,0.8125,0.7188,0.8125,10800.0],["1997-04-17",0.8125,0.8125,0.7188,0.75,48400.0],["1997-04-18",0.8125,0.8125,0.8125,0.8125,31000.0],["1997-04-21",0.7188,0.875,0.7188,0.7188,7800.0],["1997-04-22",0.75,0.9062,0.75,0.875,45400.0],["1997-04-23",0.875,0.875,0.8125,0.8125,16000.0],["1997-04-24",0.875,0.875,0.6875,0.6875,95600.0],["1997-04-25",0.75,0.75,0.6875,0.6875,7000.0],["1997-04-28",0.6953,0.6953,0.625,0.625,26400.0],["1997-04-29",0.625,0.7188,0.625,0.7188,6000.0],["1997-04-30",0.625,0.6875,0.625,0.6562,9200.0],["1997-05-01",0.625,0.6875,0.625,0.6562,41000.0],["1997-05-02",0.6875,0.6875,0.5938,0.625,15400.0],["1997-05-05",0.6016,0.7812,0.6016,0.6875,64600.0],["1997-05-06",0.7812,0.7812,0.7188,0.7188,42400.0],["1997-05-07",0.7188,0.7812,0.7188,0.75,18400.0],["1997-05-08",0.7188,0.7812,0.7188,0.7812,6800.0],["1997-05-09",0.7812,0.7812,0.6875,0.6875,102000.0],["1997-05-12",0.6875,0.75,0.6875,0.7188,23400.0],["1997-05-13",0.75,0.75,0.7188,0.7188,10800.0],["1997-05-14",0.6875,0.75,0.6875,0.75,3600.0],["1997-05-15",0.75,0.75,0.6875,0.7188,221800.0],["1997-05-16",0.7188,0.7188,0.7188,0.7188,7000.0],["1997-05-19",0.7812,0.7812,0.7188,0.75,13000.0],["1997-05-20",0.75,0.7812,0.75,0.7812,12000.0],["1997-05-21",0.75,0.7812,0.7344,0.7812,5400.0],["1997-05-22",0.7344,0.75,0.7344,0.75,4400.0],["1997-05-23",0.7344,0.75,0.7344,0.75,7600.0],["1997-05-27",0.7812,0.7812,0.7188,0.7812,81600.0],["1997-05-28",0.7188,0.75,0.7188,0.75,51800.0],["1997-05-29",0.7188,0.75,0.7188,0.7188,1800.0],["1997-05-30",0.7188,0.7188,0.7188,0.7188,0.0],["1997-06-02",0.7188,0.7812,0.7188,0.7812,5400.0],["1997-06-03",0.7812,0.8125,0.7188,0.7188,41000.0],["1997-06-04",0.75,0.75,0.7188,0.7188,43400.0],["1997-06-05",0.7188,0.75,0.7188,0.7188,6800.0],["1997-06-06",0.7812,0.7812,0.7188,0.7812,4200.0],["1997-06-09",0.7188,0.7812,0.7188,0.7188,17000.0],["1997-06-10",0.7188,0.75,0.7188,0.7188,10600.0],["1997-06-11",0.7266,0.7812,0.7188,0.75,56400.0],["1997-06-12",0.75,0.7812,0.75,0.75,15000.0],["1997-06-13",0.7812,0.8125,0.75,0.8125,58600.0],["1997-06-16",0.8125,0.8438,0.7812,0.8125,31400.0],["1997-06-17",0.7812,0.8438,0.7812,0.8438,1400.0],["1997-06-18",0.8438,0.8438,0.7812,0.7812,43600.0],["1997-06-19",0.75,0.75,0.75,0.75,6600.0],["1997-06-20",0.7812,0.7812,0.7812,0.7812,1000.0],["1997-06-23",0.75,0.75,0.7188,0.75,73400.0],["1997-06-24",0.7812,0.8125,0.7188,0.8125,74200.0],["1997-06-25",0.7812,0.8438,0.7812,0.7812,38800.0],["1997-06-26",0.7812,0.8438,0.7812,0.8438,12400.0],["1997-06-27",0.7812,0.7812,0.7812,0.7812,600.0],["1997-06-30",0.7812,0.8438,0.7812,0.8438,5600.0],["1997-07-01",0.7812,0.7812,0.7812,0.7812,600.0],["1997-07-02",0.7812,0.875,0.7812,0.875,14800.0],["1997-07-03",0.875,0.875,0.875,0.875,0.0],["1997-07-07",0.8438,0.875,0.8125,0.8125,30400.0],["1997-07-08",0.8125,0.875,0.8125,0.8125,17200.0],["1997-07-09",0.8125,0.8125,0.8125,0.8125,0.0],["1997-07-10",0.7891,0.8125,0.7812,0.8125,3600.0],["1997-07-11",0.7812,0.8438,0.7812,0.8438,9000.0],["1997-07-14",0.8438,0.8438,0.7812,0.7812,6400.0],["1997-07-15",0.7812,0.8438,0.7812,0.8438,2600.0],["1997-07-16",0.7812,0.8438,0.7812,0.7812,8200.0],["1997-07-17",0.7812,0.8438,0.7812,0.8438,6200.0],["1997-07-18",0.7812,0.8438,0.7812,0.8438,25800.0],["1997-07-21",0.7812,0.7812,0.7812,0.7812,200.0],["1997-07-22",0.7812,0.8438,0.7812,0.8438,6000.0],["1997-07-23",0.8438,0.8438,0.8438,0.8438,0.0],["1997-07-24",0.875,0.875,0.875,0.875,6000.0],["1997-07-25",0.7812,0.875,0.7812,0.875,1600.0],["1997-07-28",0.8438,0.875,0.75,0.8125,95200.0],["1997-07-29",0.7812,0.9688,0.7812,0.9688,155200.0],["1997-07-30",0.9375,1.0,0.9375,0.9844,30200.0],["1997-07-31",0.9375,1.0312,0.9062,0.9375,107600.0],["1997-08-01",0.9375,1.0,0.9375,1.0,114600.0],["1997-08-04",1.0312,1.25,1.0,1.1875,338600.0],["1997-08-05",1.3125,1.5,1.2188,1.5,645600.0],["1997-08-06",1.5625,1.6875,1.5625,1.625,555400.0],["1997-08-07",1.6562,1.6562,1.25,1.3438,198000.0],["1997-08-08",1.3438,1.4375,1.3125,1.3438,56200.0],["1997-08-11",1.3125,1.3438,1.1875,1.3438,133400.0],["1997-08-12",1.25,1.3125,1.125,1.1875,43600.0],["1997-08-13",1.25,1.25,1.0938,1.1875,50600.0],["1997-08-14",1.25,1.25,1.0938,1.0938,2000.0],["1997-08-15",1.2188,1.2188,1.0938,1.0938,4000.0],["1997-08-18",1.0625,1.0625,1.0625,1.0625,2800.0],["1997-08-19",1.2188,1.2188,1.0938,1.0938,7200.0],["1997-08-20",1.2188,1.25,1.0938,1.25,72000.0],["1997-08-21",1.25,1.25,1.25,1.25,5000.0],["1997-08-22",1.25,1.2812,1.2188,1.25,18000.0],["1997-08-25",1.2188,1.2812,1.2188,1.2812,11400.0],["1997-08-26",1.2812,1.3125,1.2188,1.3125,10200.0],["1997-08-27",1.2188,1.2188,1.2188,1.2188,4800.0],["1997-08-28",1.2188,1.3125,1.2188,1.3125,32600.0],["1997-08-29",1.25,1.375,1.25,1.25,49000.0],["1997-09-02",1.375,1.375,1.25,1.2812,12400.0],["1997-09-03",1.25,1.375,1.25,1.25,12400.0],["1997-09-04",1.25,1.3125,1.25,1.25,8400.0],["1997-09-05",1.3125,1.3125,1.25,1.25,11800.0],["1997-09-08",1.3125,1.375,1.25,1.3125,48400.0],["1997-09-09",1.2188,1.2188,1.2188,1.2188,4800.0],["1997-09-10",1.2188,1.2188,1.2188,1.2188,600.0],["1997-09-11",1.25,1.25,1.25,1.25,2000.0],["1997-09-12",1.2188,1.25,1.2188,1.25,4200.0],["1997-09-15",1.1875,1.25,1.1875,1.1875,7400.0],["1997-09-16",1.1875,1.2188,1.1562,1.1562,28800.0],["1997-09-17",1.1875,1.1875,1.0625,1.1562,30600.0],["1997-09-18",1.0625,1.1562,0.9375,1.0,112600.0],["1997-09-19",1.0,1.0625,0.9375,1.0625,42400.0],["1997-09-22",0.9688,1.0625,0.9688,1.0625,17600.0],["1997-09-23",0.9688,1.0312,0.9688,1.0312,16800.0],["1997-09-24",1.0,1.0312,1.0,1.0,25000.0],["1997-09-25",1.0,1.0,0.9688,1.0,19800.0],["1997-09-26",0.9688,1.0,0.9688,0.9688,20000.0],["1997-09-29",0.9688,1.0312,0.9688,1.0312,18000.0],["1997-09-30",1.0,1.0,0.9688,0.9688,3400.0],["1997-10-01",1.0,1.0312,0.9375,1.0,56000.0],["1997-10-02",1.0,1.0,0.9375,0.9688,16200.0],["1997-10-03",0.9688,0.9688,0.9375,0.9375,6600.0],["1997-10-06",0.9688,0.9688,0.9688,0.9688,18800.0],["1997-10-07",0.9375,0.9375,0.875,0.9375,33600.0],["1997-10-08",0.9375,0.9375,0.9375,0.9375,400.0],["1997-10-09",0.8438,0.9062,0.8438,0.9062,45800.0],["1997-10-10",0.875,0.9375,0.875,0.875,18000.0],["1997-10-13",0.875,1.0,0.875,1.0,57600.0],["1997-10-14",1.0,1.2812,1.0,1.1875,176000.0],["1997-10-15",1.1875,1.375,1.1875,1.3125,79800.0],["1997-10-16",1.3125,1.3125,1.0781,1.0938,39200.0],["1997-10-17",1.1875,1.1875,1.0,1.0156,100400.0],["1997-10-20",1.125,1.1562,1.0,1.0625,97600.0],["1997-10-21",1.0938,1.1562,1.0938,1.0938,90400.0],["1997-10-22",1.0625,1.125,1.0625,1.125,19400.0],["1997-10-23",1.125,1.125,1.0625,1.0625,36400.0],["1997-10-24",1.0625,1.0938,1.0625,1.0938,56400.0],["1997-10-27",1.0625,1.0938,1.0,1.0625,47200.0],["1997-10-28",0.8125,1.0,0.8125,1.0,85400.0],["1997-10-29",1.125,1.125,1.0,1.0312,30200.0],["1997-10-30",0.9375,1.0,0.9375,1.0,8400.0],["1997-10-31",1.0625,1.0625,1.0,1.0625,48400.0],["1997-11-03",1.0,1.0,0.9375,0.9375,29400.0],["1997-11-04",0.9375,0.9375,0.9375,0.9375,2400.0],["1997-11-05",1.0,1.0,1.0,1.0,6800.0],["1997-11-06",1.0,1.0,0.9688,1.0,32800.0],["1997-11-07",1.0312,1.0312,0.9688,1.0,32000.0],["1997-11-10",1.0,1.0312,1.0,1.0,15400.0],["1997-11-11",1.0,1.0,0.9688,0.9688,7000.0],["1997-11-12",0.9688,1.0,0.9688,0.9688,8200.0],["1997-11-13",0.9688,1.0625,0.9688,1.0625,22400.0],["1997-11-14",1.0,1.0625,1.0,1.0,3800.0],["1997-11-17",1.0,1.0,1.0,1.0,6200.0],["1997-11-18",0.9688,1.0,0.9688,1.0,13200.0],["1997-11-19",1.0156,1.0156,1.0,1.0,26200.0],["1997-11-20",1.0,1.0,0.9688,0.9688,14600.0],["1997-11-21",0.9688,0.9688,0.9688,0.9688,1800.0],["1997-11-24",0.9688,1.0,0.9688,1.0,19800.0],["1997-11-25",0.9688,0.9688,0.9375,0.9375,8800.0],["1997-11-26",0.9375,1.0,0.9375,0.9688,15600.0],["1997-11-28",0.9688,0.9688,0.9688,0.9688,0.0],["1997-12-01",0.9375,1.0156,0.9375,0.9688,24000.0],["1997-12-02",0.9375,0.9688,0.875,0.9062,181000.0],["1997-12-03",0.9062,0.9062,0.875,0.875,42200.0],["1997-12-04",0.875,0.875,0.8438,0.875,52600.0],["1997-12-05",0.875,0.875,0.8125,0.875,134000.0],["1997-12-08",0.8125,0.9375,0.8125,0.9375,38800.0],["1997-12-09",0.8438,0.9375,0.8438,0.9062,51200.0],["1997-12-10",0.875,0.9062,0.8438,0.9062,57800.0],["1997-12-11",0.8438,0.875,0.8438,0.875,43000.0],["1997-12-12",0.8438,0.8594,0.8125,0.8125,46200.0],["1997-12-15",0.8125,0.8594,0.7812,0.7812,41400.0],["1997-12-16",0.7812,0.8125,0.7812,0.8125,6000.0],["1997-12-17",0.8125,0.8125,0.8125,0.8125,19600.0],["1997-12-18",0.8438,0.8438,0.8125,0.8125,38600.0],["1997-12-19",0.8438,0.8438,0.8125,0.8125,7000.0],["1997-12-22",0.8125,0.8125,0.75,0.75,27800.0],["1997-12-23",0.75,0.7812,0.7344,0.7344,87000.0],["1997-12-24",0.8125,0.8125,0.7188,0.75,36400.0],["1997-12-26",0.7188,0.8438,0.7188,0.8125,58400.0],["1997-12-29",0.8125,0.875,0.8125,0.8281,24800.0],["1997-12-30",0.8125,0.8281,0.75,0.8281,87200.0],["1997-12-31",0.8125,0.8438,0.75,0.7812,51600.0],["1998-01-02",0.8438,0.8438,0.8438,0.8438,1200.0],["1998-01-05",0.7812,0.8438,0.7812,0.7812,13400.0],["1998-01-06",0.7812,0.7812,0.7812,0.7812,9800.0],["1998-01-07",0.7812,0.7812,0.7812,0.7812,2000.0],["1998-01-08",0.7812,0.7812,0.75,0.75,8200.0],["1998-01-09",0.75,0.8125,0.75,0.75,30000.0],["1998-01-12",0.75,0.8125,0.75,0.8125,6600.0],["1998-01-13",0.7812,0.7969,0.75,0.75,10400.0],["1998-01-14",0.7969,0.7969,0.75,0.75,3600.0],["1998-01-15",0.75,0.7969,0.75,0.75,67200.0],["1998-01-16",0.7344,0.75,0.7344,0.7344,58200.0],["1998-01-20",0.7812,0.7812,0.7344,0.7344,12000.0],["1998-01-21",0.7344,0.7812,0.7344,0.7344,24200.0],["1998-01-22",0.7344,0.75,0.7188,0.7344,99000.0],["1998-01-23",0.7344,0.7656,0.7344,0.7656,3000.0],["1998-01-26",0.75,0.75,0.6875,0.7188,67600.0],["1998-01-27",0.6719,0.7188,0.6719,0.6719,8200.0],["1998-01-28",0.6719,0.75,0.6719,0.7031,47400.0],["1998-01-29",0.6875,0.6875,0.6875,0.6875,10000.0],["1998-01-30",0.6875,0.6875,0.6562,0.6875,69600.0],["1998-02-02",0.6562,0.7188,0.6562,0.6875,66600.0],["1998-02-03",0.6875,0.75,0.6875,0.7344,24600.0],["1998-02-04",0.6875,0.75,0.6875,0.75,24200.0],["1998-02-05",0.75,0.75,0.6562,0.6875,254800.0],["1998-02-06",0.6719,0.7031,0.6719,0.7031,151200.0],["1998-02-09",0.7031,0.7031,0.7031,0.7031,0.0],["1998-02-10",0.6562,0.7188,0.6562,0.7188,3000.0],["1998-02-11",0.6562,0.7344,0.6562,0.7344,16200.0],["1998-02-12",0.7812,0.7812,0.7031,0.7188,30800.0],["1998-02-13",0.7031,0.7188,0.7031,0.7188,9600.0],["1998-02-17",0.75,0.7812,0.7031,0.7031,67000.0],["1998-02-18",0.7031,0.7031,0.7031,0.7031,6200.0],["1998-02-19",0.7031,0.7188,0.6875,0.6875,822200.0],["1998-02-20",0.7188,0.7188,0.6875,0.7188,50800.0],["1998-02-23",0.7188,0.7188,0.6875,0.7188,8800.0],["1998-02-24",0.6875,0.6875,0.6875,0.6875,1000.0],["1998-02-25",0.6875,0.7031,0.6562,0.7031,74400.0],["1998-02-26",0.7031,0.7031,0.6562,0.7031,10200.0],["1998-02-27",0.625,0.6406,0.625,0.6406,5000.0],["1998-03-02",0.7031,0.7031,0.7031,0.7031,400.0],["1998-03-03",0.6406,0.7031,0.6406,0.7031,6000.0],["1998-03-04",0.7188,0.7188,0.6719,0.6719,10000.0],["1998-03-05",0.6562,0.7188,0.6562,0.7188,6400.0],["1998-03-06",0.7188,0.7188,0.7188,0.7188,10400.0],["1998-03-09",0.6719,0.75,0.6719,0.7344,66000.0],["1998-03-10",0.6875,0.8438,0.6875,0.7656,54000.0],["1998-03-11",0.7656,1.0312,0.7656,0.9062,114200.0],["1998-03-12",0.9062,0.9688,0.9062,0.9219,26800.0],["1998-03-13",0.9375,0.9688,0.875,0.9688,58000.0],["1998-03-16",1.0,1.0,0.9375,0.9375,58800.0],["1998-03-17",0.9062,0.9375,0.875,0.875,190400.0],["1998-03-18",0.9062,0.9062,0.8594,0.9062,10200.0],["1998-03-19",0.9062,0.9062,0.8594,0.875,38200.0],["1998-03-20",0.8125,0.875,0.8125,0.8438,39000.0],["1998-03-23",0.8438,0.8438,0.8438,0.8438,200.0],["1998-03-24",0.8438,0.8438,0.8438,0.8438,3800.0],["1998-03-25",0.875,0.9375,0.875,0.9375,55400.0],["1998-03-26",0.9688,0.9688,0.9375,0.9375,10600.0],["1998-03-27",0.9375,1.0,0.9062,0.9062,42000.0],["1998-03-30",0.9375,0.9375,0.9375,0.9375,12400.0],["1998-03-31",0.9375,0.9375,0.9062,0.9375,101800.0],["1998-04-01",0.9375,0.9531,0.9375,0.9531,60000.0],["1998-04-02",0.9375,0.9531,0.8906,0.8906,252000.0],["1998-04-03",0.9375,0.9375,0.875,0.9375,70200.0],["1998-04-06",0.9219,0.9688,0.9219,0.9688,43400.0],["1998-04-07",0.9531,0.9531,0.875,0.9219,92400.0],["1998-04-08",0.9219,0.9375,0.9062,0.9375,106200.0],["1998-04-09",0.8906,0.9375,0.8906,0.9062,134800.0],["1998-04-13",0.9375,0.9531,0.875,0.9062,138800.0],["1998-04-14",0.9375,1.0156,0.875,1.0,177000.0],["1998-04-15",1.0,1.0625,1.0,1.0,172200.0],["1998-04-16",1.0,1.1094,1.0,1.1094,48400.0],["1998-04-17",1.0938,1.1719,1.0312,1.1719,42800.0],["1998-04-20",1.125,1.2031,1.0625,1.1875,40600.0],["1998-04-21",1.125,1.1875,1.0938,1.0938,44600.0],["1998-04-22",1.1094,1.1406,1.0938,1.1406,62000.0],["1998-04-23",1.0781,1.1406,1.0,1.0156,216800.0],["1998-04-24",1.0156,1.0156,0.9375,0.9375,179200.0],["1998-04-27",0.9375,0.9375,0.875,0.9062,80200.0],["1998-04-28",0.9062,0.9375,0.875,0.9062,44600.0],["1998-04-29",0.9062,0.9375,0.9062,0.9062,3000.0],["1998-04-30",0.9062,1.0,0.9062,0.9688,77000.0],["1998-05-01",0.9688,1.0312,0.9688,1.0,133800.0],["1998-05-04",1.0625,1.125,1.0625,1.0625,18800.0],["1998-05-05",1.0312,1.0312,1.0312,1.0312,18400.0],["1998-05-06",1.0312,1.0312,1.0156,1.0156,19600.0],["1998-05-07",1.0156,1.0469,1.0156,1.0312,65000.0],["1998-05-08",1.0312,1.0469,1.0312,1.0469,15000.0],["1998-05-11",1.0,1.2188,1.0,1.0938,91200.0],["1998-05-12",1.0938,1.25,1.0938,1.25,70000.0],["1998-05-13",1.1875,1.25,1.1719,1.1875,84000.0],["1998-05-14",1.1875,1.3125,1.1875,1.3125,153600.0],["1998-05-15",1.375,1.4375,1.2812,1.3125,169200.0],["1998-05-18",1.3125,1.3438,1.125,1.2812,136800.0],["1998-05-19",1.3438,1.3438,1.2188,1.3438,29000.0],["1998-05-20",1.3125,1.3438,1.2812,1.3125,50000.0],["1998-05-21",1.3125,1.3438,1.3125,1.3438,13200.0],["1998-05-22",1.2188,1.3438,1.2188,1.3125,20400.0],["1998-05-26",1.3438,1.5,1.3125,1.375,239600.0],["1998-05-27",1.3438,1.4688,1.3125,1.4062,117600.0],["1998-05-28",1.375,1.4375,1.375,1.4062,143400.0],["1998-05-29",1.375,1.3906,1.3125,1.3516,24800.0],["1998-06-01",1.4531,1.4531,1.25,1.25,54400.0],["1998-06-02",1.25,1.25,1.25,1.25,49800.0],["1998-06-03",1.1875,1.1875,1.0625,1.125,67800.0],["1998-06-04",1.0625,1.125,0.9531,0.9688,175400.0],["1998-06-05",1.0,1.0,1.0,1.0,4400.0],["1998-06-08",1.0,1.0,1.0,1.0,0.0],["1998-06-09",0.9688,1.0625,0.9688,1.0,40000.0],["1998-06-10",1.0,1.0,1.0,1.0,0.0],["1998-06-11",1.0625,1.125,1.0625,1.0625,32000.0],["1998-06-12",1.0625,1.0625,1.0625,1.0625,1000.0],["1998-06-15",1.0625,1.0625,1.0625,1.0625,13400.0],["1998-06-16",1.0,1.0312,1.0,1.0,30800.0],["1998-06-17",1.0,1.0625,0.9688,1.0,47400.0],["1998-06-18",1.0938,1.0938,1.0625,1.0625,40400.0],["1998-06-19",1.0625,1.0625,1.0625,1.0625,0.0],["1998-06-22",1.125,1.125,0.9375,0.9375,37200.0],["1998-06-23",0.9375,0.9375,0.9375,0.9375,3600.0],["1998-06-24",1.125,1.125,0.9844,1.0312,183600.0],["1998-06-25",0.9688,1.0156,0.9688,1.0,54600.0],["1998-06-26",0.9844,1.0,0.9844,0.9844,6200.0],["1998-06-29",1.0,1.0312,0.9688,1.0,66000.0],["1998-06-30",1.0,1.0,1.0,1.0,0.0],["1998-07-01",1.0,1.0312,1.0,1.0,21400.0],["1998-07-02",1.0,1.0,1.0,1.0,0.0],["1998-07-06",0.9062,1.0312,0.9062,1.0,600.0],["1998-07-07",1.0312,1.0312,1.0,1.0312,6800.0],["1998-07-08",0.9375,1.0312,0.9375,1.0312,20200.0],["1998-07-09",1.0312,1.0312,1.0,1.0,28800.0],["1998-07-10",1.0312,1.0312,0.9375,1.0,73400.0],["1998-07-13",0.9375,0.9375,0.9375,0.9375,1200.0],["1998-07-14",0.9375,1.0,0.9375,0.9688,9800.0],["1998-07-15",0.9375,1.0,0.9375,0.9688,13800.0],["1998-07-16",0.9375,1.0938,0.9375,1.0625,123600.0],["1998-07-17",1.125,1.125,1.0,1.0,65000.0],["1998-07-20",1.1875,1.1875,1.0625,1.0625,35600.0],["1998-07-21",1.0,1.0625,1.0,1.0312,50800.0],["1998-07-22",1.125,1.125,1.0,1.0,16200.0],["1998-07-23",1.0938,1.25,1.0625,1.1875,165800.0],["1998-07-24",1.2188,1.2188,1.1562,1.1562,54600.0],["1998-07-27",1.1562,1.1875,1.1562,1.1719,70400.0],["1998-07-28",1.1562,1.1719,1.1562,1.1641,28800.0],["1998-07-29",1.1406,1.1562,1.125,1.125,47600.0],["1998-07-30",1.125,1.125,1.125,1.125,3000.0],["1998-07-31",1.125,1.1406,1.0938,1.0938,37000.0],["1998-08-03",1.0938,1.2188,1.0938,1.2188,14400.0],["1998-08-04",1.0938,1.25,1.0938,1.1562,31200.0],["1998-08-05",1.125,1.2031,1.125,1.1875,63800.0],["1998-08-06",1.1875,1.2812,1.1875,1.2812,51400.0],["1998-08-07",1.25,1.375,1.25,1.2812,42800.0],["1998-08-10",1.2812,1.3125,1.2812,1.2812,53000.0],["1998-08-11",1.375,1.375,1.25,1.25,33800.0],["1998-08-12",1.2188,1.25,1.2188,1.25,7400.0],["1998-08-13",1.25,1.3125,1.25,1.2812,30400.0],["1998-08-14",1.25,1.3125,1.25,1.25,4000.0],["1998-08-17",1.2812,1.375,1.25,1.2812,38000.0],["1998-08-18",1.25,1.2812,1.25,1.2812,18600.0],["1998-08-19",1.2188,1.25,1.1875,1.2188,14000.0],["1998-08-20",1.2188,1.25,1.2188,1.25,34000.0],["1998-08-21",1.1875,1.6562,1.125,1.6562,330800.0],["1998-08-24",1.5312,1.5312,1.3125,1.375,43000.0],["1998-08-25",1.2812,1.375,1.2812,1.375,42000.0],["1998-08-26",1.375,1.375,1.375,1.375,0.0],["1998-08-27",1.2812,1.375,1.2812,1.3125,10600.0],["1998-08-28",1.25,1.3125,1.2188,1.2188,9000.0],["1998-08-31",1.375,1.375,1.1562,1.1562,31400.0],["1998-09-01",1.2188,1.2188,1.1875,1.1875,13600.0],["1998-09-02",1.2344,1.2812,1.2188,1.2344,94600.0],["1998-09-03",1.2188,1.2188,1.2188,1.2188,400.0],["1998-09-04",1.1875,1.2812,1.125,1.1875,31800.0],["1998-09-08",1.125,1.2188,1.125,1.2188,57600.0],["1998-09-09",1.1562,1.2188,1.1562,1.2188,17000.0],["1998-09-10",1.1562,1.2188,1.1562,1.2031,80600.0],["1998-09-11",1.1875,1.2188,1.1875,1.2188,40000.0],["1998-09-14",1.1875,1.1875,1.1875,1.1875,200.0],["1998-09-15",1.2188,1.2188,1.2188,1.2188,2000.0],["1998-09-16",1.2188,1.25,1.2188,1.2188,4800.0],["1998-09-17",1.1875,1.3438,1.1875,1.3125,65400.0],["1998-09-18",1.2812,1.3438,1.2812,1.3125,13400.0],["1998-09-21",1.2812,1.2812,1.2656,1.2812,4200.0],["1998-09-22",1.2812,1.3281,1.2812,1.3125,33800.0],["1998-09-23",1.2812,1.3281,1.2812,1.3125,1800.0],["1998-09-24",1.3125,1.3125,1.3125,1.3125,2200.0],["1998-09-25",1.2812,1.3125,1.25,1.3125,23200.0],["1998-09-28",1.25,1.3125,1.25,1.25,127600.0],["1998-09-29",1.1875,1.3125,1.1875,1.3125,12000.0],["1998-09-30",1.1875,1.1875,1.1875,1.1875,600.0],["1998-10-01",1.1875,1.1875,1.1875,1.1875,10000.0],["1998-10-02",1.1875,1.25,1.1875,1.25,9200.0],["1998-10-05",1.1875,1.25,1.1875,1.25,10600.0],["1998-10-06",1.2188,1.2188,1.1875,1.1875,1200.0],["1998-10-07",1.1875,1.3125,1.1875,1.1875,26400.0],["1998-10-08",1.1875,1.2031,1.1562,1.1875,10400.0],["1998-10-09",1.1875,1.1875,1.1875,1.1875,5600.0],["1998-10-12",1.1875,1.1875,1.1875,1.1875,4800.0],["1998-10-13",1.1875,1.1875,1.1875,1.1875,14800.0],["1998-10-14",1.1875,1.1875,1.1562,1.1562,7600.0],["1998-10-15",1.125,1.2344,1.125,1.2344,11200.0],["1998-10-16",1.2344,1.2344,1.1875,1.1875,5800.0],["1998-10-19",1.1875,1.2969,1.125,1.2812,21600.0],["1998-10-20",1.1875,1.3125,1.1875,1.2812,38600.0],["1998-10-21",1.1875,1.3125,1.1875,1.2812,28600.0],["1998-10-22",1.1875,1.1875,0.9844,1.125,273400.0],["1998-10-23",1.0625,1.0938,1.0312,1.0625,77600.0],["1998-10-26",1.0312,1.1562,1.0312,1.125,94000.0],["1998-10-27",1.0312,1.125,1.0312,1.0938,97400.0],["1998-10-28",1.0625,1.0938,1.0625,1.0938,6600.0],["1998-10-29",1.0625,1.125,1.0625,1.125,6200.0],["1998-10-30",1.0938,1.0938,1.0625,1.0938,26800.0],["1998-11-02",1.0625,1.1875,1.0312,1.125,42000.0],["1998-11-03",1.0938,1.125,1.0938,1.0938,55600.0],["1998-11-04",1.0625,1.0625,1.0625,1.0625,1200.0],["1998-11-05",1.0625,1.0625,1.0312,1.0312,30400.0],["1998-11-06",1.0,1.0625,0.9688,1.0156,73800.0],["1998-11-09",1.0156,1.0156,0.9844,1.0078,26600.0],["1998-11-10",0.9844,0.9844,0.9844,0.9844,2000.0],["1998-11-11",0.9844,1.0,0.9688,1.0,11800.0],["1998-11-12",1.0,1.0,1.0,1.0,10600.0],["1998-11-13",1.0312,1.1562,0.9844,0.9844,6800.0],["1998-11-16",0.9844,1.0,0.9844,0.9844,18600.0],["1998-11-17",1.0,1.0,0.9688,0.9688,78800.0],["1998-11-18",1.0312,1.0312,0.8438,0.875,149000.0],["1998-11-19",0.8438,0.9688,0.8438,0.9688,81600.0],["1998-11-20",0.8438,0.9375,0.8438,0.9375,16200.0],["1998-11-23",0.875,0.875,0.875,0.875,18600.0],["1998-11-24",0.9062,0.9062,0.9062,0.9062,1600.0],["1998-11-25",0.9062,0.9062,0.875,0.9062,13600.0],["1998-11-27",0.875,0.875,0.875,0.875,2800.0],["1998-11-30",0.875,0.9375,0.8438,0.875,6000.0],["1998-12-01",0.8438,0.875,0.8438,0.8594,15400.0],["1998-12-02",0.875,0.8906,0.8594,0.8906,9400.0],["1998-12-03",0.875,0.875,0.8594,0.875,4800.0],["1998-12-04",0.8594,0.8828,0.8594,0.8594,72400.0],["1998-12-07",0.8594,0.9062,0.8594,0.8594,3000.0],["1998-12-08",0.8438,0.9062,0.8125,0.8438,47600.0],["1998-12-09",0.875,0.9062,0.875,0.875,8200.0],["1998-12-10",0.8438,0.875,0.8438,0.8594,58400.0],["1998-12-11",0.8594,0.8594,0.8438,0.8438,9800.0],["1998-12-14",0.8438,0.9062,0.8438,0.875,29800.0],["1998-12-15",0.9062,0.9062,0.8125,0.8438,10600.0],["1998-12-16",0.8125,0.875,0.8125,0.875,33200.0],["1998-12-17",0.8125,0.8438,0.8125,0.8438,4200.0],["1998-12-18",0.8125,0.8438,0.8125,0.8125,77600.0],["1998-12-21",0.8125,0.8125,0.7344,0.7344,73800.0],["1998-12-22",0.7188,0.75,0.6562,0.7188,194200.0],["1998-12-23",0.75,0.75,0.75,0.75,189600.0],["1998-12-24",0.7656,0.875,0.7656,0.875,46400.0],["1998-12-28",0.7812,0.8281,0.7812,0.8125,19200.0],["1998-12-29",0.75,0.7812,0.75,0.75,10400.0],["1998-12-30",0.75,0.8125,0.75,0.75,30200.0],["1998-12-31",0.75,0.75,0.75,0.75,34800.0],["1999-01-04",0.8125,0.9688,0.8125,0.9375,42000.0],["1999-01-05",0.9219,0.9219,0.9219,0.9219,400.0],["1999-01-06",0.9219,0.9219,0.9219,0.9219,4200.0],["1999-01-07",0.9219,1.0,0.9219,1.0,18400.0],["1999-01-08",0.9531,1.0,0.9375,0.9375,34800.0],["1999-01-11",0.9219,1.0312,0.875,0.9219,10400.0],["1999-01-12",0.9219,1.0312,0.875,0.9375,9800.0],["1999-01-13",0.9219,0.9219,0.9219,0.9219,1000.0],["1999-01-14",0.9375,0.9375,0.9375,0.9375,3400.0],["1999-01-15",0.9375,0.9375,0.9375,0.9375,0.0],["1999-01-19",0.9375,0.9375,0.9219,0.9219,9200.0],["1999-01-20",0.9375,0.9375,0.8438,0.8438,13800.0],["1999-01-21",0.8438,0.9062,0.7969,0.8125,26400.0],["1999-01-22",0.7812,0.875,0.7812,0.875,15000.0],["1999-01-25",0.8281,0.9062,0.8281,0.9062,600.0],["1999-01-26",0.8281,0.8672,0.8281,0.8672,3800.0],["1999-01-27",0.8438,0.9062,0.8438,0.8438,36000.0],["1999-01-28",0.8438,0.875,0.8438,0.875,21400.0],["1999-01-29",0.8438,0.9062,0.8438,0.9062,32000.0],["1999-02-01",0.8438,0.9375,0.8438,0.875,40200.0],["1999-02-02",0.875,0.875,0.8438,0.8438,38000.0],["1999-02-03",0.8438,0.8438,0.8438,0.8438,0.0],["1999-02-04",0.9375,1.0625,0.9375,1.0,134000.0],["1999-02-05",1.0938,1.1875,1.0938,1.1875,80400.0],["1999-02-08",1.2188,1.2188,1.0625,1.0938,10800.0],["1999-02-09",1.0938,1.125,1.0312,1.0312,28800.0],["1999-02-10",0.9688,1.0,0.9062,0.9531,53400.0],["1999-02-11",0.9531,0.9531,0.9531,0.9531,0.0],["1999-02-12",1.0,1.0,0.9688,1.0,7400.0],["1999-02-16",1.0,1.0938,0.9844,1.0156,17600.0],["1999-02-17",1.0,1.0625,1.0,1.0,16200.0],["1999-02-18",0.9375,1.0312,0.9375,0.9531,6200.0],["1999-02-19",1.0,1.0625,1.0,1.0,35200.0],["1999-02-22",1.0,1.0938,1.0,1.0625,42800.0],["1999-02-23",1.0,1.0625,1.0,1.0625,6400.0],["1999-02-24",1.0,1.0312,0.9375,0.9375,39600.0],["1999-02-25",0.9375,0.9375,0.9062,0.9062,40600.0],["1999-02-26",1.0,1.0,0.9062,0.9375,81800.0],["1999-03-01",0.9375,0.9375,0.9062,0.9375,31400.0],["1999-03-02",0.9219,0.9375,0.9219,0.9375,44200.0],["1999-03-03",0.9219,0.9219,0.8594,0.875,98600.0],["1999-03-04",0.875,0.875,0.8438,0.8594,45000.0],["1999-03-05",0.8438,0.875,0.8438,0.875,10400.0],["1999-03-08",0.875,0.875,0.8438,0.8438,9600.0],["1999-03-09",0.8438,0.8438,0.8125,0.8438,19800.0],["1999-03-10",0.8125,0.875,0.8125,0.8125,10600.0],["1999-03-11",0.8438,0.875,0.8438,0.875,16600.0],["1999-03-12",0.8594,0.875,0.8594,0.8594,8400.0],["1999-03-15",0.8594,0.8594,0.8438,0.8438,21400.0],["1999-03-16",0.8438,0.875,0.8125,0.875,13200.0],["1999-03-17",0.9062,0.9062,0.875,0.875,25400.0],["1999-03-18",0.875,0.9375,0.875,0.9375,175400.0],["1999-03-19",0.9375,0.9375,0.9062,0.9375,9200.0],["1999-03-22",1.0,1.0,0.9375,0.9375,23400.0],["1999-03-23",0.875,0.875,0.875,0.875,15600.0],["1999-03-24",0.8438,0.8438,0.8438,0.8438,9800.0],["1999-03-25",0.8438,0.875,0.8438,0.875,10800.0],["1999-03-26",0.875,0.875,0.8438,0.8438,20600.0],["1999-03-29",0.8594,0.9062,0.8438,0.8438,35400.0],["1999-03-30",0.8438,0.8906,0.8125,0.875,43200.0],["1999-03-31",0.8125,0.8438,0.8125,0.8438,11800.0],["1999-04-01",0.8125,0.8438,0.8125,0.8438,13000.0],["1999-04-05",0.8438,0.875,0.8281,0.875,10600.0],["1999-04-06",0.8125,0.8125,0.7812,0.7812,26600.0],["1999-04-07",0.8438,0.8438,0.7812,0.7812,3000.0],["1999-04-08",0.7812,0.7812,0.7812,0.7812,6800.0],["1999-04-09",0.7812,0.8125,0.7812,0.8125,19200.0],["1999-04-12",0.8125,0.8125,0.8125,0.8125,4000.0],["1999-04-13",0.8125,0.875,0.8125,0.8125,11200.0],["1999-04-14",0.8438,0.9062,0.8125,0.9062,28400.0],["1999-04-15",0.875,0.875,0.7812,0.7812,8600.0],["1999-04-16",0.8438,0.9062,0.8438,0.8438,33600.0],["1999-04-19",0.8125,0.875,0.8125,0.8125,8600.0],["1999-04-20",0.8125,0.875,0.7812,0.7812,59400.0],["1999-04-21",0.8125,0.8125,0.7812,0.7812,22600.0],["1999-04-22",0.7969,0.8125,0.7969,0.8125,12400.0],["1999-04-23",0.8125,0.875,0.8125,0.8125,14000.0],["1999-04-26",0.8125,0.8125,0.8125,0.8125,3200.0],["1999-04-27",0.7812,0.8281,0.7812,0.8125,37000.0],["1999-04-28",0.7812,0.7812,0.7812,0.7812,2600.0],["1999-04-29",0.8125,0.875,0.8125,0.8438,32200.0],["1999-04-30",0.8125,0.875,0.7812,0.8125,132400.0],["1999-05-03",0.8125,0.8438,0.8125,0.8438,20200.0],["1999-05-04",0.8438,0.8438,0.7969,0.7969,12400.0],["1999-05-05",0.875,0.875,0.8125,0.8125,10200.0],["1999-05-06",0.8125,0.875,0.8125,0.8438,5400.0],["1999-05-07",0.8125,0.8125,0.8125,0.8125,16400.0],["1999-05-10",0.875,0.875,0.8125,0.8125,5600.0],["1999-05-11",0.8125,0.8125,0.8125,0.8125,4800.0],["1999-05-12",0.8125,0.8438,0.8125,0.8438,9400.0],["1999-05-13",0.8125,0.8125,0.8125,0.8125,12000.0],["1999-05-14",0.8125,0.8125,0.8125,0.8125,0.0],["1999-05-17",0.875,0.875,0.875,0.875,55200.0],["1999-05-18",0.8125,0.8438,0.8125,0.8125,52600.0],["1999-05-19",0.9688,0.9688,0.8125,0.8125,4400.0],["1999-05-20",0.9375,0.9375,0.8125,0.9062,9000.0],["1999-05-21",0.8438,0.875,0.8438,0.875,14000.0],["1999-05-24",0.875,0.875,0.875,0.875,3400.0],["1999-05-25",0.8125,0.8438,0.7969,0.7969,138200.0],["1999-05-26",0.8438,0.9375,0.8438,0.9375,52000.0],["1999-05-27",0.875,0.9062,0.875,0.9062,25000.0],["1999-05-28",0.9062,0.9062,0.875,0.875,5000.0],["1999-06-01",0.875,1.0,0.875,1.0,71400.0],["1999-06-02",0.9688,1.0,0.875,0.9062,29400.0],["1999-06-03",0.9375,0.9375,0.8438,0.8438,42000.0],["1999-06-04",0.8438,0.9375,0.8125,0.9375,3200.0],["1999-06-07",0.9375,0.9375,0.9375,0.9375,0.0],["1999-06-08",0.8125,0.875,0.8125,0.8125,7000.0],["1999-06-09",0.7969,0.7969,0.7969,0.7969,1400.0],["1999-06-10",0.8281,0.8438,0.8125,0.8125,4400.0],["1999-06-11",0.8125,0.8125,0.8125,0.8125,0.0],["1999-06-14",0.8125,0.8438,0.8125,0.8438,14200.0],["1999-06-15",0.7969,0.7969,0.7969,0.7969,2400.0],["1999-06-16",0.8125,0.875,0.8125,0.875,13000.0],["1999-06-17",0.7969,0.8125,0.7969,0.8125,4600.0],["1999-06-18",0.8359,0.875,0.7812,0.875,6200.0],["1999-06-21",0.8125,0.875,0.7969,0.8125,10000.0],["1999-06-22",0.8125,0.8125,0.7969,0.7969,6800.0],["1999-06-23",0.7969,0.8125,0.7969,0.8125,53400.0],["1999-06-24",0.8281,0.8281,0.7969,0.7969,6400.0],["1999-06-25",0.8438,0.8438,0.8438,0.8438,1200.0],["1999-06-28",0.8359,0.8359,0.8359,0.8359,1800.0],["1999-06-29",0.875,0.9375,0.8438,0.9062,43400.0],["1999-06-30",0.8125,0.9062,0.8125,0.9062,11800.0],["1999-07-01",0.9062,0.9062,0.9062,0.9062,0.0],["1999-07-02",0.9062,0.9062,0.9062,0.9062,2000.0],["1999-07-06",0.875,0.875,0.8438,0.8438,8200.0],["1999-07-07",0.8125,0.875,0.8125,0.875,2400.0],["1999-07-08",0.8438,0.8438,0.8125,0.8125,2000.0],["1999-07-09",0.8672,0.8672,0.8125,0.8125,4200.0],["1999-07-12",0.8125,0.8125,0.8125,0.8125,9000.0],["1999-07-13",0.8125,0.8125,0.8125,0.8125,5200.0],["1999-07-14",0.8125,0.8438,0.8125,0.8438,30600.0],["1999-07-15",0.8125,0.875,0.8125,0.875,25600.0],["1999-07-16",0.875,0.875,0.875,0.875,0.0],["1999-07-19",0.8125,0.8438,0.8125,0.8438,1400.0],["1999-07-20",0.8438,0.875,0.7812,0.7812,28800.0],["1999-07-21",0.7812,0.8438,0.7656,0.7656,27200.0],["1999-07-22",0.7656,0.8125,0.7656,0.7656,29400.0],["1999-07-23",0.7656,0.7656,0.75,0.75,30800.0],["1999-07-26",0.7656,0.8125,0.7656,0.8125,3400.0],["1999-07-27",0.7812,0.8125,0.75,0.8125,66600.0],["1999-07-28",0.7812,0.8438,0.75,0.8438,11800.0],["1999-07-29",0.75,0.75,0.75,0.75,5800.0],["1999-07-30",0.7969,0.7969,0.75,0.7656,17400.0],["1999-08-02",0.75,0.7969,0.75,0.7734,23400.0],["1999-08-03",0.8125,0.8125,0.7969,0.8125,32400.0],["1999-08-04",0.7812,0.875,0.75,0.875,63400.0],["1999-08-05",0.8516,0.875,0.8281,0.8281,4800.0],["1999-08-06",0.8125,0.8125,0.7812,0.8125,27800.0],["1999-08-09",0.7812,0.8125,0.7812,0.8125,600.0],["1999-08-10",0.7656,0.7812,0.7188,0.7188,95400.0],["1999-08-11",0.7656,0.7656,0.7656,0.7656,17200.0],["1999-08-12",0.7188,0.75,0.7188,0.75,16000.0],["1999-08-13",0.75,0.7812,0.6875,0.7188,78600.0],["1999-08-16",0.75,0.75,0.75,0.75,1200.0],["1999-08-17",0.875,0.875,0.75,0.75,18000.0],["1999-08-18",0.75,0.75,0.75,0.75,0.0],["1999-08-19",0.75,0.75,0.75,0.75,0.0],["1999-08-20",0.8125,0.8125,0.8125,0.8125,600.0],["1999-08-23",0.8125,0.8125,0.75,0.75,11800.0],["1999-08-24",0.8125,0.8125,0.7188,0.7188,32800.0],["1999-08-25",0.8438,0.8438,0.75,0.75,1400.0],["1999-08-26",0.7188,0.75,0.7188,0.7344,12000.0],["1999-08-27",0.75,0.75,0.75,0.75,20000.0],["1999-08-30",0.7969,0.8125,0.7188,0.75,18200.0],["1999-08-31",0.75,0.75,0.75,0.75,0.0],["1999-09-01",0.75,0.75,0.75,0.75,2000.0],["1999-09-02",0.6875,0.6875,0.6875,0.6875,200.0],["1999-09-03",0.6875,0.6875,0.6875,0.6875,0.0],["1999-09-07",0.7188,0.7188,0.7188,0.7188,1600.0],["1999-09-08",0.7188,0.7188,0.7188,0.7188,2200.0],["1999-09-09",0.7188,0.7188,0.7188,0.7188,4200.0],["1999-09-10",0.7188,0.75,0.7188,0.7188,21200.0],["1999-09-13",0.6641,0.75,0.6562,0.75,48200.0],["1999-09-14",0.75,0.75,0.75,0.75,2200.0],["1999-09-15",0.75,0.75,0.75,0.75,1000.0],["1999-09-16",0.7656,0.7656,0.75,0.75,4200.0],["1999-09-17",0.75,0.75,0.75,0.75,2200.0],["1999-09-20",0.75,0.75,0.75,0.75,2000.0],["1999-09-21",0.75,0.75,0.7188,0.7344,5600.0],["1999-09-22",0.7344,0.7344,0.7344,0.7344,3000.0],["1999-09-23",0.75,0.75,0.7344,0.75,14000.0],["1999-09-24",0.7344,0.7656,0.7188,0.7188,5600.0],["1999-09-27",0.7188,0.7188,0.7188,0.7188,3000.0],["1999-09-28",0.7188,0.7344,0.7188,0.7344,2800.0],["1999-09-29",0.7188,0.75,0.7188,0.75,3400.0],["1999-09-30",0.7188,0.7188,0.7188,0.7188,1800.0],["1999-10-01",0.7188,0.7188,0.7188,0.7188,0.0],["1999-10-04",0.75,0.75,0.7188,0.7188,7600.0],["1999-10-05",0.7188,0.75,0.6875,0.6875,12800.0],["1999-10-06",0.6875,0.6875,0.6875,0.6875,28400.0],["1999-10-07",0.6875,0.6875,0.6875,0.6875,1000.0],["1999-10-08",0.6875,0.6875,0.6875,0.6875,400.0],["1999-10-11",0.7188,0.75,0.6875,0.6875,2200.0],["1999-10-12",0.75,0.75,0.7188,0.75,4800.0],["1999-10-13",0.6875,0.75,0.6875,0.75,15000.0],["1999-10-14",0.75,0.75,0.75,0.75,0.0],["1999-10-15",0.7188,0.7188,0.6562,0.6562,6200.0],["1999-10-18",0.6562,0.6562,0.6562,0.6562,1800.0],["1999-10-19",0.6875,0.75,0.6875,0.6875,12400.0],["1999-10-20",0.6875,0.7188,0.6875,0.7188,17800.0],["1999-10-21",0.7188,0.7344,0.5312,0.625,681200.0],["1999-10-22",0.6094,0.6562,0.6094,0.6094,11600.0],["1999-10-25",0.6562,0.6562,0.6094,0.6094,11000.0],["1999-10-26",0.6406,0.6875,0.625,0.6875,21400.0],["1999-10-27",0.6797,0.6875,0.625,0.625,20800.0],["1999-10-28",0.6562,0.6875,0.625,0.6875,22600.0],["1999-10-29",0.7188,0.9062,0.7188,0.8125,136600.0],["1999-11-01",0.8125,0.8125,0.625,0.75,18400.0],["1999-11-02",0.6562,0.6562,0.625,0.625,35600.0],["1999-11-03",0.6875,0.6875,0.6562,0.6562,6200.0],["1999-11-04",0.7188,0.7188,0.7188,0.7188,3600.0],["1999-11-05",0.75,0.7812,0.6562,0.7812,88600.0],["1999-11-08",0.75,0.8281,0.6562,0.6875,34400.0],["1999-11-09",0.6875,0.6875,0.6875,0.6875,4000.0],["1999-11-10",0.6875,0.75,0.6875,0.75,1000.0],["1999-11-11",0.6875,0.8281,0.6875,0.6875,13200.0],["1999-11-12",0.6562,0.7188,0.6562,0.7188,2800.0],["1999-11-15",0.6562,0.7188,0.6406,0.6406,30400.0],["1999-11-16",0.6406,0.6875,0.6406,0.6406,34800.0],["1999-11-17",0.6406,0.6484,0.6406,0.6406,34600.0],["1999-11-18",0.6562,0.6875,0.625,0.625,236800.0],["1999-11-19",0.625,0.6406,0.6094,0.6094,6400.0],["1999-11-22",0.6094,0.625,0.5625,0.5625,8200.0],["1999-11-23",0.5781,0.625,0.5781,0.625,178200.0],["1999-11-24",0.625,0.6875,0.625,0.6875,45000.0],["1999-11-26",0.6875,0.6875,0.6562,0.6562,7800.0],["1999-11-29",0.6562,0.75,0.6562,0.7188,59200.0],["1999-11-30",0.5938,0.7812,0.5938,0.6875,39200.0],["1999-12-01",0.6875,0.6875,0.5938,0.6406,28000.0],["1999-12-02",0.625,0.625,0.625,0.625,2400.0],["1999-12-03",0.625,0.625,0.5938,0.5938,55400.0],["1999-12-06",0.5938,0.6094,0.5938,0.5938,32800.0],["1999-12-07",0.5938,0.625,0.5938,0.625,73000.0],["1999-12-08",0.6406,0.6406,0.5938,0.625,24600.0],["1999-12-09",0.6094,0.6094,0.6094,0.6094,4000.0],["1999-12-10",0.625,0.625,0.6094,0.6094,24600.0],["1999-12-13",0.6094,0.6094,0.5625,0.5938,33800.0],["1999-12-14",0.5938,0.5938,0.5938,0.5938,24200.0],["1999-12-15",0.5938,0.5938,0.5938,0.5938,2800.0],["1999-12-16",0.625,0.625,0.5781,0.5781,9000.0],["1999-12-17",0.5938,0.5938,0.5625,0.5781,15000.0],["1999-12-20",0.5781,0.625,0.5625,0.6094,53600.0],["1999-12-21",0.6875,0.7812,0.5938,0.625,67000.0],["1999-12-22",0.5938,0.7188,0.5938,0.6875,15800.0],["1999-12-23",0.6562,0.6562,0.6562,0.6562,6600.0],["1999-12-27",0.6875,0.6875,0.5781,0.6094,35000.0],["1999-12-28",0.6094,0.6094,0.5625,0.5938,49800.0],["1999-12-29",0.5781,0.625,0.5312,0.625,115000.0],["1999-12-30",0.6875,0.6875,0.5625,0.5625,19000.0],["1999-12-31",0.625,0.6875,0.5938,0.625,53800.0],["2000-01-03",0.6094,0.6562,0.5938,0.625,11600.0],["2000-01-04",0.625,0.625,0.625,0.625,0.0],["2000-01-05",0.6875,0.6875,0.6562,0.6875,5400.0],["2000-01-06",0.6094,0.6094,0.6094,0.6094,400.0],["2000-01-07",0.75,0.75,0.6875,0.75,21400.0],["2000-01-10",0.7812,0.8281,0.75,0.7812,59000.0],["2000-01-11",0.9062,1.0,0.8594,0.9219,458200.0],["2000-01-12",1.0,1.0938,0.9688,1.0469,642800.0],["2000-01-13",1.0312,1.125,0.9375,0.9844,226400.0],["2000-01-14",0.9922,1.0312,0.9688,1.0312,130200.0],["2000-01-18",1.0391,1.5,1.0312,1.1875,313200.0],["2000-01-19",1.3125,1.3125,1.25,1.2812,342200.0],["2000-01-20",1.2969,1.2969,1.125,1.1406,342600.0],["2000-01-21",1.2031,1.2188,1.0625,1.125,137600.0],["2000-01-24",1.1406,1.3125,1.125,1.1875,217200.0],["2000-01-25",1.25,1.25,1.125,1.1875,170600.0],["2000-01-26",1.2656,1.2656,1.125,1.1562,163800.0],["2000-01-27",1.2188,1.25,1.0625,1.125,97400.0],["2000-01-28",1.1562,1.1875,1.125,1.1562,60400.0],["2000-01-31",1.1719,1.2188,1.125,1.1562,45600.0],["2000-02-01",1.1719,1.2031,1.0625,1.1562,71800.0],["2000-02-02",1.2031,1.2031,1.0625,1.125,51000.0],["2000-02-03",1.2031,1.2188,1.0938,1.1562,51400.0],["2000-02-04",1.1562,1.1562,1.0,1.0625,89800.0],["2000-02-07",1.125,1.125,1.0,1.0,122800.0],["2000-02-08",1.0,1.0625,1.0,1.0156,113200.0],["2000-02-09",1.0312,1.0938,1.0,1.0938,111600.0],["2000-02-10",1.0938,1.1406,1.0,1.0625,97800.0],["2000-02-11",1.1406,1.1562,1.0312,1.1094,136800.0],["2000-02-14",1.1406,1.1875,1.0312,1.1562,230800.0],["2000-02-15",1.1406,1.1875,1.1406,1.1875,50600.0],["2000-02-16",1.1875,1.1875,1.1406,1.1406,158200.0],["2000-02-17",1.125,1.2188,1.0781,1.1641,146000.0],["2000-02-18",1.1875,1.25,1.1562,1.25,170800.0],["2000-02-22",1.25,1.375,1.0938,1.2344,306600.0],["2000-02-23",1.1875,1.25,1.125,1.2344,124200.0],["2000-02-24",1.25,1.3125,1.0625,1.1562,157600.0],["2000-02-25",1.25,1.25,1.0938,1.25,85000.0],["2000-02-28",1.2188,1.3125,1.0625,1.1562,120600.0],["2000-02-29",1.2188,1.2188,1.1562,1.1562,41400.0],["2000-03-01",1.2188,1.25,1.125,1.2188,34200.0],["2000-03-02",1.2344,1.3125,1.2188,1.2344,61800.0],["2000-03-03",1.2656,1.4062,1.2188,1.375,135400.0],["2000-03-06",1.4062,1.6719,1.3594,1.625,422000.0],["2000-03-07",1.9141,2.125,1.5312,1.75,596000.0],["2000-03-08",2.0625,2.0625,1.7188,1.7812,232200.0],["2000-03-09",1.7188,1.875,1.625,1.625,235600.0],["2000-03-10",1.875,1.875,1.6562,1.8438,149000.0],["2000-03-13",1.8438,1.875,1.75,1.7812,88200.0],["2000-03-14",1.8438,1.875,1.75,1.75,179600.0],["2000-03-15",1.8438,1.875,1.6875,1.6875,55800.0],["2000-03-16",1.6562,1.7812,1.6562,1.75,51600.0],["2000-03-17",1.7812,1.875,1.6875,1.875,63200.0],["2000-03-20",1.9375,1.9375,1.625,1.7812,125400.0],["2000-03-21",1.7109,1.7812,1.5938,1.5938,53000.0],["2000-03-22",1.75,1.75,1.625,1.6719,45800.0],["2000-03-23",1.7031,1.75,1.625,1.6562,17200.0],["2000-03-24",1.7031,1.75,1.375,1.4219,143600.0],["2000-03-27",1.4531,1.5625,1.4375,1.5625,62400.0],["2000-03-28",1.5,1.5625,1.375,1.5547,58000.0],["2000-03-29",1.4531,1.5,1.25,1.3438,38200.0],["2000-03-30",1.375,1.5,1.25,1.375,70400.0],["2000-03-31",1.375,1.375,1.2656,1.3125,16800.0],["2000-04-03",1.2812,1.375,1.1875,1.1875,73400.0],["2000-04-04",1.1719,1.25,1.125,1.2188,92000.0],["2000-04-05",1.2188,1.2188,1.0938,1.0938,75000.0],["2000-04-06",1.125,1.2188,1.0938,1.2188,31800.0],["2000-04-07",1.1875,1.2188,1.1562,1.1562,18600.0],["2000-04-10",1.1562,1.25,1.1562,1.2344,33800.0],["2000-04-11",1.2188,1.25,1.125,1.1562,46800.0],["2000-04-12",1.2188,1.2188,1.0,1.0625,69000.0],["2000-04-13",0.9688,1.1484,0.7656,1.0625,56800.0],["2000-04-14",1.0,1.2188,0.9375,0.9688,34400.0],["2000-04-17",1.0312,1.0312,0.9375,0.9688,36200.0],["2000-04-18",0.9062,1.0,0.9062,1.0,24400.0],["2000-04-19",0.9688,0.9922,0.875,0.9688,37800.0],["2000-04-20",0.9688,1.0,0.7656,0.8125,41000.0],["2000-04-24",0.9531,1.1875,0.9062,1.0625,70000.0],["2000-04-25",0.9375,1.4844,0.9375,1.0938,107000.0],["2000-04-26",1.1094,1.125,1.0,1.0625,188000.0],["2000-04-27",1.0,1.125,0.9688,1.0625,37600.0],["2000-04-28",1.0938,1.0938,1.0,1.0,101400.0],["2000-05-01",1.0625,1.0625,0.9062,1.0,25600.0],["2000-05-02",1.0,1.0781,0.9375,0.9375,23000.0],["2000-05-03",0.9375,1.0312,0.9375,1.0312,33800.0],["2000-05-04",0.9375,1.0625,0.9375,1.0156,7400.0],["2000-05-05",1.0469,1.0625,1.0156,1.0156,4400.0],["2000-05-08",1.0469,1.1719,0.9688,1.0312,55200.0],["2000-05-09",1.0625,1.0938,0.9844,0.9844,21600.0],["2000-05-10",0.9688,0.9688,0.875,0.9375,70800.0],["2000-05-11",0.9062,0.9375,0.875,0.9375,22400.0],["2000-05-12",0.9375,0.9375,0.875,0.875,9000.0],["2000-05-15",0.9375,0.9688,0.9375,0.9375,76400.0],["2000-05-16",0.9531,1.0,0.9062,0.9531,176000.0],["2000-05-17",0.9844,0.9844,0.9375,0.9531,44200.0],["2000-05-18",0.9531,0.9531,0.9375,0.9375,3400.0],["2000-05-19",0.9219,0.9688,0.875,0.9062,48400.0],["2000-05-22",0.9453,1.0,0.8906,0.8906,33200.0],["2000-05-23",0.9062,0.9062,0.9062,0.9062,1200.0],["2000-05-24",0.9688,0.9844,0.875,0.9375,8600.0],["2000-05-25",0.9375,0.9375,0.9062,0.9062,6400.0],["2000-05-26",0.9219,0.9297,0.9219,0.9297,800.0],["2000-05-30",0.9062,0.9375,0.875,0.9375,34400.0],["2000-05-31",0.8906,0.9375,0.8906,0.9062,4000.0],["2000-06-01",0.9062,0.9219,0.9062,0.9062,6400.0],["2000-06-02",0.9375,0.9375,0.875,0.9062,9800.0],["2000-06-05",0.875,0.9688,0.875,0.9375,29200.0],["2000-06-06",0.9141,0.9141,0.8438,0.8438,33200.0],["2000-06-07",0.8594,0.875,0.8438,0.875,22400.0],["2000-06-08",0.875,0.9062,0.8438,0.875,22600.0],["2000-06-09",0.875,0.875,0.8438,0.8438,2000.0],["2000-06-12",0.8438,0.8438,0.8438,0.8438,5000.0],["2000-06-13",0.875,0.9062,0.8438,0.8984,33200.0],["2000-06-14",0.9062,0.9062,0.8438,0.9062,20400.0],["2000-06-15",0.9062,0.9375,0.875,0.9062,68600.0],["2000-06-16",0.9141,0.9375,0.9062,0.9375,69200.0],["2000-06-19",0.9375,1.0,0.9062,0.9375,70600.0],["2000-06-20",1.0,1.0625,0.9688,1.0312,272000.0],["2000-06-21",1.0312,1.125,1.0312,1.0312,139600.0],["2000-06-22",1.0625,1.0938,1.0,1.0,97400.0],["2000-06-23",1.0938,1.1406,1.0312,1.0625,124800.0],["2000-06-26",1.0625,1.125,1.0,1.0,82800.0],["2000-06-27",1.0312,1.0938,0.9375,1.0312,76800.0],["2000-06-28",1.0312,1.0625,0.9688,1.0312,37800.0],["2000-06-29",0.9844,1.0,0.9688,0.9688,8600.0],["2000-06-30",1.0469,1.0547,1.0,1.0312,82400.0],["2000-07-03",1.0312,1.0312,0.9688,1.0,59000.0],["2000-07-05",0.9062,1.0625,0.9062,1.0,39200.0],["2000-07-06",0.9844,1.0625,0.9375,0.9844,33000.0],["2000-07-07",1.0312,1.125,0.9688,1.0312,95600.0],["2000-07-10",0.9688,1.0625,0.9688,1.0625,43000.0],["2000-07-11",1.125,1.125,0.9688,0.9688,35800.0],["2000-07-12",1.0469,1.0469,0.9375,0.9375,23800.0],["2000-07-13",1.0625,1.0625,0.9375,0.9531,32200.0],["2000-07-14",1.0625,1.0625,0.7812,0.875,62000.0],["2000-07-17",1.0469,1.1328,0.9219,1.0156,77200.0],["2000-07-18",1.0,1.0625,0.8438,0.8906,171600.0],["2000-07-19",0.875,1.0,0.875,1.0,54600.0],["2000-07-20",1.0625,1.0625,0.9688,0.9688,11000.0],["2000-07-21",1.0625,1.0625,0.9844,0.9844,8200.0],["2000-07-24",1.0469,1.0938,0.9844,1.0312,101800.0],["2000-07-25",1.0156,1.4219,1.0,1.375,797000.0],["2000-07-26",1.4531,1.5469,1.4375,1.4688,796000.0],["2000-07-27",1.5625,1.625,1.4844,1.5,148400.0],["2000-07-28",1.4844,1.5312,1.3906,1.5,260600.0],["2000-07-31",1.5,1.5,1.3906,1.4062,163400.0],["2000-08-01",1.3906,1.4531,1.3594,1.3594,101400.0],["2000-08-02",1.3594,1.4375,1.3594,1.4062,11200.0],["2000-08-03",1.3125,1.3594,1.125,1.3125,70800.0],["2000-08-04",1.375,1.4062,1.1875,1.3125,104400.0],["2000-08-07",1.3125,1.4688,1.3125,1.4375,38400.0],["2000-08-08",1.4375,1.4844,1.4375,1.4688,104000.0],["2000-08-09",1.4531,1.5,1.4531,1.4844,86000.0],["2000-08-10",1.4375,1.4844,1.4375,1.4375,17400.0],["2000-08-11",1.4375,1.4844,1.4375,1.4375,61000.0],["2000-08-14",1.4297,1.4375,1.3438,1.3906,28600.0],["2000-08-15",1.3125,1.5156,1.2656,1.5,102200.0],["2000-08-16",1.4922,1.4922,1.375,1.4688,31600.0],["2000-08-17",1.4375,1.4688,1.3438,1.3438,15600.0],["2000-08-18",1.3438,1.5,1.3438,1.4375,51000.0],["2000-08-21",1.4062,1.5,1.375,1.4688,73000.0],["2000-08-22",1.5,1.5,1.4375,1.4531,15000.0],["2000-08-23",1.4375,1.5,1.4375,1.4688,47800.0],["2000-08-24",1.4531,1.5,1.4375,1.4375,104200.0],["2000-08-25",1.5,1.5,1.4375,1.5,7600.0],["2000-08-28",1.4688,1.4688,1.375,1.4062,23400.0],["2000-08-29",1.375,1.5,1.375,1.4375,13000.0],["2000-08-30",1.4375,1.4688,1.4375,1.4688,14000.0],["2000-08-31",1.4062,1.4844,1.4062,1.4531,9200.0],["2000-09-01",1.4375,1.4844,1.4375,1.4375,13000.0],["2000-09-05",1.4609,1.5,1.4375,1.5,26600.0],["2000-09-06",1.4375,1.5156,1.4375,1.4844,68200.0],["2000-09-07",1.4766,1.4844,1.4688,1.4688,24000.0],["2000-09-08",1.4688,1.4844,1.4531,1.4688,18000.0],["2000-09-11",1.4766,1.4844,1.4375,1.4375,26000.0],["2000-09-12",1.4844,1.4844,1.375,1.4062,35000.0],["2000-09-13",1.4062,1.4375,1.3906,1.3906,9200.0],["2000-09-14",1.4062,1.4844,1.4062,1.4844,9800.0],["2000-09-15",1.375,1.4688,1.375,1.375,8000.0],["2000-09-18",1.4297,1.4375,1.375,1.4375,3400.0],["2000-09-19",1.4609,1.4688,1.4219,1.4219,58200.0],["2000-09-20",1.4453,1.4688,1.3125,1.3438,57800.0],["2000-09-21",1.375,1.4844,1.3594,1.375,24000.0],["2000-09-22",1.3906,1.3906,1.3125,1.375,10400.0],["2000-09-25",1.3906,1.4688,1.3125,1.4531,7200.0],["2000-09-26",1.4688,1.4688,1.3125,1.3125,9600.0],["2000-09-27",1.3906,1.4688,1.3125,1.3438,39000.0],["2000-09-28",1.4062,1.4844,1.3281,1.4844,29000.0],["2000-09-29",1.4688,1.4844,1.4531,1.4844,71400.0],["2000-10-02",1.4766,1.4766,1.3438,1.3906,51400.0],["2000-10-03",1.3125,1.375,1.2812,1.3438,24200.0],["2000-10-04",1.3438,1.4844,1.3438,1.3438,17000.0],["2000-10-05",1.3203,1.4531,1.3125,1.4062,57600.0],["2000-10-06",1.4453,1.4531,1.25,1.3125,8200.0],["2000-10-09",1.4531,1.4531,1.3125,1.3125,41200.0],["2000-10-10",1.4531,1.5,1.3438,1.4531,14600.0],["2000-10-11",1.3672,1.375,1.3125,1.375,82000.0],["2000-10-12",1.3438,1.375,1.3438,1.3594,23000.0],["2000-10-13",1.3125,1.3438,1.3125,1.3438,5200.0],["2000-10-16",1.3203,1.375,1.3203,1.3438,50800.0],["2000-10-17",1.3281,1.375,1.3281,1.3594,68400.0],["2000-10-18",1.3281,1.4375,1.3281,1.3906,30800.0],["2000-10-19",1.4375,1.4844,1.3125,1.375,160200.0],["2000-10-20",1.3438,1.4375,1.3438,1.375,281000.0],["2000-10-23",1.3906,1.4062,1.3438,1.375,36800.0],["2000-10-24",1.3203,1.375,1.1875,1.3125,181400.0],["2000-10-25",1.25,1.3125,1.25,1.3125,66200.0],["2000-10-26",1.2266,1.375,1.2188,1.3125,56600.0],["2000-10-27",1.1562,1.25,1.1562,1.25,41200.0],["2000-10-30",1.1328,1.2031,1.125,1.1719,89000.0],["2000-10-31",1.125,1.1875,1.125,1.1875,16800.0],["2000-11-01",1.1562,1.25,1.125,1.2188,42200.0],["2000-11-02",1.1875,1.1875,1.125,1.125,20000.0],["2000-11-03",1.1328,1.1328,1.0625,1.0625,53600.0],["2000-11-06",1.0625,1.125,1.0312,1.125,65800.0],["2000-11-07",1.1875,1.1875,1.0781,1.0781,2800.0],["2000-11-08",1.1719,1.375,1.0938,1.1875,50000.0],["2000-11-09",1.125,1.1875,1.125,1.125,9800.0],["2000-11-10",1.0859,1.1094,1.0625,1.0938,176200.0],["2000-11-13",1.0469,1.0625,1.0312,1.0312,34800.0],["2000-11-14",1.0391,1.125,1.0312,1.125,17200.0],["2000-11-15",1.1016,1.1719,1.1016,1.1719,12000.0],["2000-11-16",1.0938,1.1875,1.0938,1.1719,15000.0],["2000-11-17",1.0156,1.2188,1.0156,1.125,18400.0],["2000-11-20",1.125,1.125,1.0312,1.0312,5000.0],["2000-11-21",1.125,1.125,1.0938,1.0938,42800.0],["2000-11-22",1.125,1.1562,1.0938,1.0938,18200.0],["2000-11-24",1.0312,1.0938,1.0312,1.0938,7600.0],["2000-11-27",1.0469,1.25,1.0469,1.0938,5000.0],["2000-11-28",1.0469,1.0625,1.0312,1.0625,31200.0],["2000-11-29",1.0703,1.0781,1.0156,1.0156,29400.0],["2000-11-30",0.9062,1.0,0.7812,0.9531,116200.0],["2000-12-01",0.7812,0.9375,0.75,0.9062,97200.0],["2000-12-04",0.8203,1.0625,0.8203,0.9375,9600.0],["2000-12-05",0.9375,1.125,0.875,0.9375,26800.0],["2000-12-06",1.0,1.0312,1.0,1.0,26600.0],["2000-12-07",0.875,1.0,0.875,0.9375,28400.0],["2000-12-08",0.9453,0.9922,0.9375,0.9375,1800.0],["2000-12-11",0.9375,1.0,0.9375,0.9375,15000.0],["2000-12-12",0.9375,1.1094,0.9375,1.0312,43600.0],["2000-12-13",1.0,1.0,0.9062,0.9375,56000.0],["2000-12-14",0.9375,0.9688,0.9375,0.9375,4400.0],["2000-12-15",0.9062,1.0,0.9062,0.9062,12800.0],["2000-12-18",0.9062,0.9844,0.8438,0.8438,34400.0],["2000-12-19",0.8438,0.9688,0.8125,0.9062,12800.0],["2000-12-20",0.875,0.9062,0.8438,0.875,84600.0],["2000-12-21",0.9375,0.9688,0.9375,0.9688,23800.0],["2000-12-22",0.9453,1.0,0.9453,1.0,30600.0],["2000-12-26",1.0,1.0,0.9062,0.9453,18000.0],["2000-12-27",0.9844,0.9844,0.9062,0.9375,8400.0],["2000-12-28",0.9375,0.9844,0.9375,0.9375,25400.0],["2000-12-29",0.9375,0.9688,0.8125,0.8906,151800.0],["2001-01-02",0.8906,0.8906,0.8125,0.875,24600.0],["2001-01-03",0.8672,0.8672,0.7656,0.8594,6200.0],["2001-01-04",0.8438,0.8594,0.7812,0.8281,11200.0],["2001-01-05",0.875,0.9219,0.8594,0.875,27200.0],["2001-01-08",0.875,0.875,0.7812,0.8438,36400.0],["2001-01-09",0.875,0.9844,0.875,0.9844,23400.0],["2001-01-10",0.9844,0.9844,0.9688,0.9844,4600.0],["2001-01-11",0.9922,1.0,0.9375,1.0,12200.0],["2001-01-12",1.0,1.0,0.7656,0.8594,133800.0],["2001-01-16",0.9688,0.9688,0.9219,0.9375,4400.0],["2001-01-17",0.7812,0.9062,0.7656,0.9062,22800.0],["2001-01-18",0.9062,0.9375,0.9062,0.9062,40800.0],["2001-01-19",0.875,0.9375,0.875,0.9375,8400.0],["2001-01-22",0.9062,1.0,0.875,0.9844,75400.0],["2001-01-23",0.9844,1.125,0.9688,1.1094,53600.0],["2001-01-24",1.1094,1.125,1.0,1.0938,8800.0],["2001-01-25",1.1094,1.1094,1.0,1.0156,16400.0],["2001-01-26",1.0312,1.1094,0.9531,0.9531,40600.0],["2001-01-29",0.9531,1.0312,0.9062,1.0312,60400.0],["2001-01-30",1.0,1.0156,1.0,1.0,9600.0],["2001-01-31",1.0,1.0,0.875,0.875,72800.0],["2001-02-01",0.9688,0.9844,0.9375,0.9375,24600.0],["2001-02-02",0.9375,0.9375,0.9375,0.9375,6200.0],["2001-02-05",0.9375,0.9688,0.9062,0.9062,14200.0],["2001-02-06",0.9375,0.9375,0.8438,0.875,65000.0],["2001-02-07",0.875,0.875,0.8594,0.8594,7600.0],["2001-02-08",1.0,1.1719,1.0,1.1562,259400.0],["2001-02-09",1.1719,1.2969,1.1562,1.2969,118800.0],["2001-02-12",1.2656,1.3281,1.2188,1.25,58200.0],["2001-02-13",1.2188,1.2812,1.0625,1.0625,72800.0],["2001-02-14",1.0625,1.125,1.0,1.0781,26600.0],["2001-02-15",1.0625,1.1719,1.0625,1.1719,37400.0],["2001-02-16",1.125,1.1562,1.0625,1.125,30600.0],["2001-02-20",1.1328,1.1328,1.0625,1.0625,1800.0],["2001-02-21",1.125,1.125,1.0625,1.0625,8600.0],["2001-02-22",1.0938,1.125,1.0938,1.0938,12600.0],["2001-02-23",1.125,1.125,1.0938,1.0938,4400.0],["2001-02-26",1.1172,1.125,1.0625,1.125,8000.0],["2001-02-27",1.0625,1.125,1.0625,1.0938,11800.0],["2001-02-28",1.0938,1.0938,1.0625,1.0625,17000.0],["2001-03-01",1.0312,1.0625,1.0156,1.0547,23400.0],["2001-03-02",1.0469,1.0469,1.0,1.0312,10600.0],["2001-03-05",1.0312,1.0625,1.0312,1.0625,16200.0],["2001-03-06",1.0312,1.0938,1.0312,1.0938,19600.0],["2001-03-07",1.0312,1.0938,1.0312,1.0312,21400.0],["2001-03-08",1.0938,1.0938,1.0312,1.0312,8200.0],["2001-03-09",1.0859,1.0938,1.0312,1.0938,16000.0],["2001-03-12",1.0625,1.0938,1.0,1.0938,24600.0],["2001-03-13",1.0234,1.0625,1.0156,1.0625,10200.0],["2001-03-14",1.0469,1.0625,1.0156,1.0156,26600.0],["2001-03-15",1.0312,1.125,1.0312,1.0938,96600.0],["2001-03-16",1.1016,1.125,1.0938,1.0938,18200.0],["2001-03-19",1.125,1.2188,1.125,1.2188,34200.0],["2001-03-20",1.1562,1.1875,1.1562,1.1719,41600.0],["2001-03-21",1.1875,1.1875,1.1562,1.1562,52200.0],["2001-03-22",1.1484,1.1875,1.1484,1.1875,34200.0],["2001-03-23",1.1562,1.25,1.1562,1.2031,29800.0],["2001-03-26",1.2188,1.25,1.1875,1.25,37200.0],["2001-03-27",1.25,1.3438,1.2031,1.25,67000.0],["2001-03-28",1.2344,1.25,1.2188,1.2188,27800.0],["2001-03-29",1.2266,1.2266,1.2031,1.2031,11800.0],["2001-03-30",1.2031,1.25,1.2031,1.2188,47800.0],["2001-04-02",1.2188,1.3906,1.1875,1.375,184000.0],["2001-04-03",1.3594,1.375,1.3125,1.3281,167000.0],["2001-04-04",1.2812,1.3906,1.25,1.375,195800.0],["2001-04-05",1.3125,1.3906,1.3125,1.3906,5400.0],["2001-04-06",1.3438,1.375,1.2969,1.375,31000.0],["2001-04-09",1.375,1.4,1.35,1.38,28400.0],["2001-04-10",1.375,1.385,1.36,1.365,50600.0],["2001-04-11",1.35,1.375,1.35,1.35,22000.0],["2001-04-12",1.37,1.375,1.35,1.35,6400.0],["2001-04-16",1.17,1.27,1.095,1.15,41400.0],["2001-04-17",1.14,1.155,1.14,1.15,7600.0],["2001-04-18",1.15,1.15,1.085,1.085,35000.0],["2001-04-19",1.105,1.105,1.04,1.055,25400.0],["2001-04-20",1.07,1.13,1.05,1.125,51000.0],["2001-04-23",1.125,1.125,1.08,1.125,26400.0],["2001-04-24",1.095,1.095,1.095,1.095,5400.0],["2001-04-25",1.1,1.105,1.075,1.075,22400.0],["2001-04-26",1.075,1.075,1.06,1.065,23200.0],["2001-04-27",1.06,1.1,1.04,1.075,21200.0],["2001-04-30",1.065,1.155,1.05,1.135,59600.0],["2001-05-01",1.17,1.2,1.125,1.2,71000.0],["2001-05-02",1.2,1.38,1.2,1.345,158600.0],["2001-05-03",1.375,1.375,1.345,1.35,57600.0],["2001-05-04",1.34,1.39,1.335,1.375,101200.0],["2001-05-07",1.325,1.405,1.325,1.365,204600.0],["2001-05-08",1.355,1.365,1.3,1.325,23000.0],["2001-05-09",1.325,1.325,1.25,1.26,10000.0],["2001-05-10",1.185,1.25,1.185,1.25,26200.0],["2001-05-11",1.25,1.275,1.25,1.275,18600.0],["2001-05-14",1.255,1.255,1.225,1.25,33000.0],["2001-05-15",1.25,1.25,1.225,1.25,19600.0],["2001-05-16",1.225,1.295,1.2,1.25,22600.0],["2001-05-17",1.205,1.25,1.2,1.225,12400.0],["2001-05-18",1.23,1.23,1.17,1.17,20400.0],["2001-05-21",1.205,1.25,1.17,1.225,9400.0],["2001-05-22",1.225,1.25,1.225,1.235,8600.0],["2001-05-23",1.25,1.255,1.23,1.255,16000.0],["2001-05-24",1.22,1.35,1.22,1.34,32800.0],["2001-05-25",1.3,1.37,1.3,1.36,41600.0],["2001-05-29",1.37,1.375,1.3,1.325,91200.0],["2001-05-30",1.31,1.34,1.275,1.34,46400.0],["2001-05-31",1.32,1.34,1.32,1.34,2600.0],["2001-06-01",1.34,1.34,1.27,1.27,12200.0],["2001-06-04",1.34,1.34,1.26,1.285,39200.0],["2001-06-05",1.265,1.285,1.265,1.27,9400.0],["2001-06-06",1.29,1.295,1.275,1.275,11000.0],["2001-06-07",1.3,1.3,1.285,1.29,4000.0],["2001-06-08",1.295,1.295,1.275,1.285,8000.0],["2001-06-11",1.315,1.415,1.3,1.415,101600.0],["2001-06-12",1.425,1.425,1.34,1.375,105200.0],["2001-06-13",1.41,1.43,1.38,1.425,85000.0],["2001-06-14",1.43,1.43,1.33,1.36,50000.0],["2001-06-15",1.36,1.36,1.3,1.305,42200.0],["2001-06-18",1.375,1.38,1.285,1.375,30400.0],["2001-06-19",1.3,1.375,1.3,1.3,21600.0],["2001-06-20",1.3,1.4,1.28,1.4,41800.0],["2001-06-21",1.41,1.43,1.375,1.4,45400.0],["2001-06-22",1.425,1.425,1.3,1.3,12600.0],["2001-06-25",1.37,1.375,1.3,1.325,11200.0],["2001-06-26",1.375,1.375,1.275,1.275,37200.0],["2001-06-27",1.3,1.345,1.3,1.345,8600.0],["2001-06-28",1.365,1.365,1.315,1.35,16800.0],["2001-06-29",1.35,1.375,1.35,1.375,13400.0],["2001-07-02",1.38,1.38,1.35,1.38,36000.0],["2001-07-03",1.375,1.41,1.305,1.395,18800.0],["2001-07-05",1.4,1.41,1.385,1.385,22200.0],["2001-07-06",1.4,1.41,1.325,1.375,16200.0],["2001-07-09",1.365,1.385,1.33,1.385,24000.0],["2001-07-10",1.385,1.395,1.355,1.36,42600.0],["2001-07-11",1.38,1.395,1.36,1.395,27000.0],["2001-07-12",1.395,1.395,1.325,1.325,43800.0],["2001-07-13",1.33,1.38,1.325,1.35,30200.0],["2001-07-16",1.395,1.4,1.325,1.325,45400.0],["2001-07-17",1.315,1.33,1.315,1.325,99000.0],["2001-07-18",1.33,1.385,1.33,1.37,19800.0],["2001-07-19",1.35,1.39,1.325,1.38,56400.0],["2001-07-20",1.335,1.385,1.335,1.385,26800.0],["2001-07-23",1.385,1.405,1.25,1.25,86400.0],["2001-07-24",1.305,1.375,1.29,1.37,7600.0],["2001-07-25",1.35,1.35,1.245,1.275,91000.0],["2001-07-26",1.25,1.285,1.125,1.125,99200.0],["2001-07-27",1.18,1.2,1.1,1.1,37200.0],["2001-07-30",1.105,1.15,1.075,1.08,40000.0],["2001-07-31",1.075,1.09,1.075,1.075,13400.0],["2001-08-01",1.075,1.4,1.075,1.36,33800.0],["2001-08-02",1.245,1.245,1.19,1.22,22600.0],["2001-08-03",1.225,1.27,1.15,1.15,107400.0],["2001-08-06",1.155,1.175,1.125,1.145,84200.0],["2001-08-07",1.15,1.15,1.1,1.125,28000.0],["2001-08-08",1.11,1.11,1.06,1.09,128000.0],["2001-08-09",1.085,1.1,0.975,1.04,383000.0],["2001-08-10",1.075,1.075,0.96,1.05,509600.0],["2001-08-13",1.07,1.075,1.07,1.075,10200.0],["2001-08-14",1.05,1.075,1.0,1.05,90600.0],["2001-08-15",1.0,1.065,0.96,0.975,86200.0],["2001-08-16",1.0,1.05,0.995,1.05,25400.0],["2001-08-17",1.0,1.085,1.0,1.07,40200.0],["2001-08-20",1.075,1.095,1.07,1.07,30400.0],["2001-08-21",1.015,1.095,1.015,1.08,18000.0],["2001-08-22",1.075,1.075,1.055,1.065,6000.0],["2001-08-23",1.055,1.1,1.055,1.085,17200.0],["2001-08-24",1.085,1.1,0.98,1.0,44800.0],["2001-08-27",1.06,1.06,1.01,1.025,12600.0],["2001-08-28",1.055,1.055,1.03,1.03,14400.0],["2001-08-29",1.025,1.055,1.005,1.025,15000.0],["2001-08-30",0.995,1.085,0.985,1.08,13600.0],["2001-08-31",1.085,1.125,1.055,1.1,9200.0],["2001-09-04",1.105,1.125,1.08,1.125,3400.0],["2001-09-05",1.125,1.125,1.085,1.085,17600.0],["2001-09-06",1.1,1.1,1.09,1.1,8000.0],["2001-09-07",1.09,1.125,1.09,1.1,12600.0],["2001-09-10",1.095,1.15,1.095,1.13,25000.0],["2001-09-17",1.065,1.125,1.0,1.07,27400.0],["2001-09-18",1.075,1.15,1.02,1.15,116400.0],["2001-09-19",1.14,1.14,1.09,1.125,68000.0],["2001-09-20",1.14,1.155,1.09,1.12,39400.0],["2001-09-21",1.09,1.135,1.08,1.085,30400.0],["2001-09-24",1.09,1.14,1.085,1.14,30000.0],["2001-09-25",1.105,1.14,1.1,1.1,20000.0],["2001-09-26",1.1,1.145,1.1,1.13,35000.0],["2001-09-27",1.125,1.205,1.125,1.135,54400.0],["2001-09-28",1.15,1.175,1.15,1.15,2600.0],["2001-10-01",1.155,1.195,1.15,1.195,4800.0],["2001-10-02",1.195,1.2,1.175,1.175,14200.0],["2001-10-03",1.185,1.2,1.185,1.2,7800.0],["2001-10-04",1.175,1.23,1.15,1.18,15000.0],["2001-10-05",1.15,1.2,1.15,1.19,9000.0],["2001-10-08",1.165,1.225,1.16,1.175,10600.0],["2001-10-09",1.185,1.23,1.125,1.125,13200.0],["2001-10-10",1.155,1.225,1.15,1.18,16800.0],["2001-10-11",1.195,1.24,1.15,1.2,5200.0],["2001-10-12",1.215,1.215,1.08,1.155,10800.0],["2001-10-15",1.18,1.18,1.085,1.175,25200.0],["2001-10-16",1.195,1.2,1.125,1.175,66400.0],["2001-10-17",1.195,1.2,1.195,1.2,22800.0],["2001-10-18",1.2,1.25,1.15,1.15,26000.0],["2001-10-19",1.15,1.15,1.15,1.15,5200.0],["2001-10-22",2.0,2.45,1.65,2.025,7448200.0],["2001-10-23",1.93,1.965,1.655,1.7,2451600.0],["2001-10-24",1.685,1.725,1.41,1.55,1189000.0],["2001-10-25",1.485,1.65,1.465,1.585,610800.0],["2001-10-26",1.645,1.75,1.595,1.675,488600.0],["2001-10-29",1.755,1.86,1.675,1.675,473400.0],["2001-10-30",1.725,1.74,1.55,1.625,210200.0],["2001-10-31",1.6,1.67,1.505,1.61,227800.0],["2001-11-01",1.65,1.74,1.55,1.57,167000.0],["2001-11-02",1.575,1.62,1.54,1.55,115200.0],["2001-11-05",1.58,1.58,1.41,1.415,310000.0],["2001-11-06",1.43,1.45,1.285,1.31,251400.0],["2001-11-07",1.33,1.365,1.275,1.29,136000.0],["2001-11-08",1.3,1.39,1.275,1.335,259600.0],["2001-11-09",1.345,1.405,1.315,1.35,132800.0],["2001-11-12",1.33,1.4,1.325,1.395,96400.0],["2001-11-13",1.42,1.42,1.355,1.375,171200.0],["2001-11-14",1.375,1.415,1.34,1.38,271400.0],["2001-11-15",1.4,1.42,1.39,1.42,194000.0],["2001-11-16",1.435,1.44,1.415,1.44,91400.0],["2001-11-19",1.42,1.605,1.415,1.53,484600.0],["2001-11-20",1.58,1.65,1.535,1.6,302800.0],["2001-11-21",1.595,1.645,1.575,1.6,129000.0],["2001-11-23",1.61,1.61,1.555,1.61,23200.0],["2001-11-26",1.54,1.74,1.54,1.69,290000.0],["2001-11-27",1.66,1.72,1.585,1.62,106000.0],["2001-11-28",1.625,1.645,1.55,1.605,59800.0],["2001-11-29",1.6,1.775,1.6,1.665,352000.0],["2001-11-30",1.745,1.745,1.625,1.65,24800.0],["2001-12-03",1.63,1.695,1.575,1.575,52800.0],["2001-12-04",1.575,1.575,1.375,1.475,132200.0],["2001-12-05",1.46,1.5,1.42,1.45,65600.0],["2001-12-06",1.435,1.5,1.425,1.445,66800.0],["2001-12-07",1.5,1.535,1.435,1.5,58600.0],["2001-12-10",1.5,1.525,1.455,1.52,48600.0],["2001-12-11",1.535,1.6,1.515,1.59,96800.0],["2001-12-12",1.615,1.665,1.61,1.61,56800.0],["2001-12-13",1.76,1.76,1.625,1.63,102400.0],["2001-12-14",1.665,1.715,1.655,1.655,81600.0],["2001-12-17",1.67,1.675,1.625,1.625,83000.0],["2001-12-18",1.635,1.66,1.625,1.65,45200.0],["2001-12-19",1.65,1.65,1.5,1.555,65000.0],["2001-12-20",1.555,1.65,1.55,1.55,44400.0],["2001-12-21",1.555,1.575,1.55,1.575,18600.0],["2001-12-24",1.575,1.6,1.55,1.555,73000.0],["2001-12-26",1.575,1.69,1.56,1.65,89200.0],["2001-12-27",1.64,1.675,1.635,1.675,53200.0],["2001-12-28",1.68,1.725,1.655,1.655,82200.0],["2001-12-31",1.66,1.695,1.65,1.685,41200.0],["2002-01-02",1.675,1.75,1.675,1.745,99600.0],["2002-01-03",1.7,1.75,1.675,1.745,51000.0],["2002-01-04",1.725,1.76,1.7,1.76,66400.0],["2002-01-07",1.76,1.86,1.745,1.85,108600.0],["2002-01-08",1.925,2.01,1.9,1.96,279200.0],["2002-01-09",2.0,2.005,1.73,1.875,192000.0],["2002-01-10",1.8,1.975,1.79,1.94,64600.0],["2002-01-11",1.84,2.0,1.84,1.93,102800.0],["2002-01-14",1.84,1.925,1.84,1.86,58400.0],["2002-01-15",1.875,1.95,1.86,1.91,61400.0],["2002-01-16",1.915,1.915,1.875,1.9,38600.0],["2002-01-17",1.875,1.89,1.87,1.87,32800.0],["2002-01-18",1.87,1.875,1.8,1.8,48000.0],["2002-01-22",1.795,1.85,1.795,1.815,20600.0],["2002-01-23",1.83,1.975,1.815,1.89,75400.0],["2002-01-24",1.91,1.97,1.885,1.885,63600.0],["2002-01-25",1.88,1.895,1.815,1.895,24600.0],["2002-01-28",1.945,1.975,1.895,1.97,72000.0],["2002-01-29",1.91,2.0,1.91,1.925,59400.0],["2002-01-30",1.925,1.995,1.85,1.985,79800.0],["2002-01-31",1.98,2.115,1.9,2.1,295600.0],["2002-02-01",2.135,2.15,2.055,2.075,78600.0],["2002-02-04",2.055,2.065,1.995,2.0,119000.0],["2002-02-05",2.0,2.04,1.85,1.95,54800.0],["2002-02-06",1.9,1.925,1.82,1.82,45800.0],["2002-02-07",1.87,1.87,1.58,1.665,101600.0],["2002-02-08",1.72,1.9,1.66,1.875,46200.0],["2002-02-11",1.81,1.89,1.76,1.85,62600.0],["2002-02-12",1.91,2.05,1.905,1.975,154000.0],["2002-02-13",1.98,1.98,1.835,1.875,84800.0],["2002-02-14",1.865,1.935,1.825,1.885,23400.0],["2002-02-15",1.825,1.875,1.665,1.685,53200.0],["2002-02-19",1.685,1.735,1.66,1.69,46400.0],["2002-02-20",1.68,1.715,1.655,1.71,48600.0],["2002-02-21",1.69,1.705,1.51,1.675,112400.0],["2002-02-22",1.68,1.74,1.68,1.7,15800.0],["2002-02-25",1.715,2.685,1.7,2.27,1479600.0],["2002-02-26",2.35,2.675,2.25,2.57,1257600.0],["2002-02-27",2.53,2.53,2.35,2.4,359800.0],["2002-02-28",2.325,2.575,2.29,2.51,583800.0],["2002-03-01",2.595,2.865,2.545,2.78,653000.0],["2002-03-04",2.84,3.2,2.835,3.12,806400.0],["2002-03-05",3.09,3.19,3.055,3.105,339200.0],["2002-03-06",3.065,3.15,2.75,2.97,338800.0],["2002-03-07",2.95,3.15,2.945,3.045,415800.0],["2002-03-08",3.0,3.5,2.98,3.49,535200.0],["2002-03-11",3.43,3.745,3.425,3.66,785000.0],["2002-03-12",3.56,3.625,3.375,3.575,380000.0],["2002-03-13",3.435,3.6,3.375,3.55,355600.0],["2002-03-14",3.5,3.595,3.5,3.525,322400.0],["2002-03-15",3.48,3.485,3.13,3.23,375600.0],["2002-03-18",3.18,4.025,3.155,3.97,1036000.0],["2002-03-19",4.01,4.365,3.95,4.035,1686200.0],["2002-03-20",3.995,4.675,3.97,4.545,2513400.0],["2002-03-21",4.535,5.3,4.51,4.945,3049600.0],["2002-03-22",4.795,4.9,4.4,4.565,1364200.0],["2002-03-25",4.6,4.94,4.51,4.81,651600.0],["2002-03-26",4.73,4.86,4.53,4.775,512200.0],["2002-03-27",4.635,5.15,4.635,5.065,790800.0],["2002-03-28",5.095,5.9,5.015,5.82,1541400.0],["2002-04-01",5.8,5.81,5.39,5.65,1018200.0],["2002-04-02",5.425,6.0,5.425,5.895,608200.0],["2002-04-03",6.005,6.05,5.6,5.84,444800.0],["2002-04-04",5.725,5.95,5.68,5.83,372800.0],["2002-04-05",5.73,5.95,5.7,5.85,541800.0],["2002-04-08",5.745,6.0,5.32,5.945,450800.0],["2002-04-09",5.75,6.475,5.7,6.25,566200.0],["2002-04-10",6.17,6.5,6.055,6.275,448800.0],["2002-04-11",6.2,6.3,5.65,5.7,458800.0],["2002-04-12",5.705,5.865,5.035,5.075,879600.0],["2002-04-15",4.925,5.425,4.65,5.25,1084400.0],["2002-04-16",5.365,5.75,5.305,5.65,377200.0],["2002-04-17",5.71,5.985,5.35,5.855,525000.0],["2002-04-18",5.815,5.85,5.605,5.68,141200.0],["2002-04-19",5.65,5.85,5.65,5.685,127600.0],["2002-04-22",5.665,5.725,5.5,5.5,500800.0],["2002-04-23",5.5,5.815,5.41,5.41,356000.0],["2002-04-24",5.34,5.495,5.34,5.375,197600.0],["2002-04-25",5.155,5.385,5.15,5.24,135000.0],["2002-04-26",5.25,5.7,5.22,5.7,458600.0],["2002-04-29",5.63,5.695,4.875,4.955,393200.0],["2002-04-30",4.875,5.125,4.875,5.015,496200.0],["2002-05-01",4.955,5.125,4.52,5.1,662800.0],["2002-05-02",5.065,5.41,5.005,5.325,210200.0],["2002-05-03",5.13,5.35,5.13,5.35,82200.0],["2002-05-06",5.34,5.485,5.125,5.39,240200.0],["2002-05-07",5.35,5.475,5.15,5.355,296800.0],["2002-05-08",5.425,5.645,5.1,5.405,232800.0],["2002-05-09",5.5,6.185,5.395,6.035,833800.0],["2002-05-10",6.16,6.255,5.715,6.19,522200.0],["2002-05-13",6.13,6.99,5.845,6.97,1048400.0],["2002-05-14",7.425,7.435,6.655,7.135,805400.0],["2002-05-15",6.86,7.125,6.785,7.125,411200.0],["2002-05-16",7.025,7.475,7.02,7.35,546400.0],["2002-05-17",7.285,7.485,7.135,7.32,363800.0],["2002-05-20",7.49,7.82,7.35,7.68,630000.0],["2002-05-21",7.635,7.745,5.025,5.08,4246600.0],["2002-05-22",5.255,5.745,4.615,5.095,2935200.0],["2002-05-23",5.145,5.59,4.91,5.2,893400.0],["2002-05-24",5.225,5.225,3.95,4.4,2401800.0],["2002-05-28",4.595,4.65,4.055,4.315,774400.0],["2002-05-29",4.175,4.44,3.935,4.0,552000.0],["2002-05-30",4.01,4.375,3.75,4.26,665200.0],["2002-05-31",4.4,4.75,3.48,3.925,1800800.0],["2002-06-03",3.85,4.15,3.85,4.135,540800.0],["2002-06-04",4.025,4.175,3.775,4.01,197200.0],["2002-06-05",4.015,4.15,4.015,4.11,171200.0],["2002-06-06",4.03,4.425,4.03,4.335,294200.0],["2002-06-07",5.0,6.15,5.0,5.88,2551400.0],["2002-06-10",5.725,6.43,4.1,4.855,2958600.0],["2002-06-11",4.86,5.06,4.325,4.65,885400.0],["2002-06-12",4.675,4.89,4.5,4.725,201800.0],["2002-06-13",4.775,5.21,4.64,4.82,354000.0],["2002-06-14",4.695,5.445,4.55,5.445,468200.0],["2002-06-17",5.415,5.735,4.825,5.44,941600.0],["2002-06-18",6.825,7.145,6.575,6.8,3325600.0],["2002-06-19",6.57,6.9,6.25,6.73,998600.0],["2002-06-20",6.565,7.0,6.565,6.815,263600.0],["2002-06-21",6.785,6.99,6.665,6.76,300400.0],["2002-06-24",6.63,6.825,6.45,6.575,312600.0],["2002-06-25",6.68,6.75,6.325,6.37,252400.0],["2002-06-26",6.12,6.355,6.0,6.08,265200.0],["2002-06-27",6.08,6.205,5.875,6.0,244600.0],["2002-06-28",5.875,6.07,5.5,5.88,172600.0],["2002-07-01",5.745,6.175,5.65,6.0,249600.0],["2002-07-02",5.98,6.095,5.6,5.7,165800.0],["2002-07-03",5.445,5.665,5.285,5.285,226400.0],["2002-07-05",5.495,5.71,5.38,5.56,75000.0],["2002-07-08",5.435,5.6,5.31,5.475,84200.0],["2002-07-09",5.31,5.595,5.205,5.505,158600.0],["2002-07-10",5.5,5.65,5.195,5.56,280000.0],["2002-07-11",5.62,5.62,5.19,5.45,91800.0],["2002-07-12",5.55,5.555,5.125,5.155,126600.0],["2002-07-15",5.125,5.3,4.7,4.87,208000.0],["2002-07-16",4.955,5.155,4.85,5.05,361600.0],["2002-07-17",5.165,5.325,4.955,5.305,176200.0],["2002-07-18",5.325,5.5,5.115,5.425,134400.0],["2002-07-19",5.155,5.49,5.15,5.195,146400.0],["2002-07-22",5.11,5.15,4.875,4.93,80000.0],["2002-07-23",4.875,4.975,3.825,4.095,319600.0],["2002-07-24",3.775,3.975,3.3,3.765,498400.0],["2002-07-25",3.755,3.94,3.45,3.5,241200.0],["2002-07-26",3.505,3.875,3.505,3.675,84200.0],["2002-07-29",3.77,3.865,3.75,3.795,110800.0],["2002-07-30",3.94,4.07,3.9,3.965,626400.0],["2002-07-31",4.07,4.525,3.98,4.31,340800.0],["2002-08-01",4.3,4.565,4.15,4.4,165200.0],["2002-08-02",4.52,4.52,3.775,4.075,132200.0],["2002-08-05",4.035,4.16,3.95,3.955,97000.0],["2002-08-06",4.095,4.22,3.915,4.175,165400.0],["2002-08-07",4.15,4.395,4.115,4.395,40800.0],["2002-08-08",4.395,4.55,4.225,4.27,128800.0],["2002-08-09",4.18,4.385,4.14,4.145,16800.0],["2002-08-12",4.17,4.175,4.01,4.105,18600.0],["2002-08-13",4.04,4.11,3.93,3.96,53600.0],["2002-08-14",4.05,4.055,3.775,3.81,73400.0],["2002-08-15",3.775,4.06,3.775,3.925,170600.0],["2002-08-16",3.995,4.335,3.97,4.315,139000.0],["2002-08-19",4.4,4.8,4.4,4.635,79600.0],["2002-08-20",4.55,4.815,4.55,4.6,43800.0],["2002-08-21",4.555,4.695,4.55,4.625,54600.0],["2002-08-22",4.7,4.745,4.61,4.735,60200.0],["2002-08-23",4.76,4.875,4.705,4.78,44000.0],["2002-08-26",4.7,4.87,4.6,4.82,33800.0],["2002-08-27",4.575,5.125,4.57,5.1,172600.0],["2002-08-28",5.075,5.35,5.075,5.2,152800.0],["2002-08-29",5.2,5.2,4.98,5.125,148400.0],["2002-08-30",5.04,5.125,4.9,5.025,60600.0],["2002-09-03",5.07,5.07,4.835,4.925,38000.0],["2002-09-04",5.015,5.06,4.895,4.955,23400.0],["2002-09-05",4.975,5.015,4.885,4.91,46000.0],["2002-09-06",4.96,4.985,4.9,4.9,25800.0],["2002-09-09",4.885,5.12,4.885,5.12,40800.0],["2002-09-10",5.12,5.195,4.675,4.93,103400.0],["2002-09-11",4.675,5.5,4.675,5.25,357800.0],["2002-09-12",5.205,5.445,5.0,5.375,110200.0],["2002-09-13",5.27,5.41,5.17,5.21,55800.0],["2002-09-16",5.23,5.23,5.13,5.2,19600.0],["2002-09-17",5.23,5.3,5.09,5.105,32800.0],["2002-09-18",5.08,5.15,4.945,5.0,96600.0],["2002-09-19",5.0,5.085,4.9,4.985,47600.0],["2002-09-20",4.985,5.065,4.8,5.025,47800.0],["2002-09-23",4.945,5.035,4.915,5.01,26800.0],["2002-09-24",4.99,5.045,4.785,5.045,38400.0],["2002-09-25",4.95,5.05,4.83,4.955,105000.0],["2002-09-26",4.99,5.04,4.83,4.87,116400.0],["2002-09-27",4.83,4.945,4.685,4.745,46600.0],["2002-09-30",4.735,4.835,4.405,4.64,231400.0],["2002-10-01",4.59,4.67,4.45,4.535,77400.0],["2002-10-02",4.575,4.745,4.375,4.5,153000.0],["2002-10-03",4.455,4.455,4.125,4.2,114600.0],["2002-10-04",4.055,4.25,3.795,3.88,150600.0],["2002-10-07",3.875,3.935,3.8,3.805,66400.0],["2002-10-08",3.89,4.085,3.85,4.0,103400.0],["2002-10-09",4.135,4.14,3.915,4.055,106800.0],["2002-10-10",3.89,4.195,3.885,4.15,87400.0],["2002-10-11",4.185,4.47,4.14,4.425,192000.0],["2002-10-14",4.44,4.74,4.25,4.53,34800.0],["2002-10-15",4.615,4.865,4.595,4.8,71400.0],["2002-10-16",4.625,4.74,4.6,4.64,57000.0],["2002-10-17",4.605,4.87,4.605,4.775,34200.0],["2002-10-18",4.9,4.9,4.65,4.725,48000.0],["2002-10-21",4.63,4.68,4.45,4.53,203200.0],["2002-10-22",4.45,4.52,4.43,4.5,81200.0],["2002-10-23",4.5,4.5,4.38,4.495,89000.0],["2002-10-24",4.41,4.525,4.4,4.465,68200.0],["2002-10-25",4.38,4.495,4.35,4.425,47400.0],["2002-10-28",4.44,4.515,4.295,4.475,115400.0],["2002-10-29",4.465,4.51,4.36,4.49,41400.0],["2002-10-30",4.49,4.49,4.3,4.36,33400.0],["2002-10-31",4.35,4.435,4.3,4.325,36000.0],["2002-11-01",4.295,4.47,4.2,4.465,39200.0],["2002-11-04",4.335,4.445,4.28,4.37,56000.0],["2002-11-05",4.325,4.5,4.325,4.405,11800.0],["2002-11-06",4.42,4.505,4.305,4.5,100600.0],["2002-11-07",4.45,4.565,4.45,4.455,32400.0],["2002-11-08",4.475,4.54,4.15,4.195,143200.0],["2002-11-11",4.225,4.25,4.09,4.155,24800.0],["2002-11-12",4.18,4.265,4.1,4.1,64600.0],["2002-11-13",4.165,4.365,4.115,4.35,38000.0],["2002-11-14",4.21,4.345,3.875,3.995,464200.0],["2002-11-15",3.97,3.98,3.825,3.925,186200.0],["2002-11-18",3.965,3.97,3.875,3.95,116000.0],["2002-11-19",4.49,6.445,4.425,6.295,4114000.0],["2002-11-20",5.88,6.38,5.87,6.3,2153200.0],["2002-11-21",6.245,7.245,6.13,6.94,1384800.0],["2002-11-22",6.95,7.125,6.355,6.405,491400.0],["2002-11-25",6.505,6.74,6.5,6.63,513200.0],["2002-11-26",6.645,7.425,6.575,7.115,985200.0],["2002-11-27",7.195,7.35,7.0,7.155,230200.0],["2002-11-29",7.16,7.45,7.15,7.345,182800.0],["2002-12-02",7.76,8.225,7.445,7.49,734800.0],["2002-12-03",7.4,7.71,7.345,7.47,247400.0],["2002-12-04",7.385,7.85,7.28,7.83,550800.0],["2002-12-05",7.86,8.47,7.86,8.0,920600.0],["2002-12-06",8.0,8.225,7.63,8.0,504000.0],["2002-12-09",7.955,7.96,7.36,7.5,285800.0],["2002-12-10",7.47,7.525,7.005,7.345,524000.0],["2002-12-11",7.155,7.45,7.065,7.42,245800.0],["2002-12-12",7.29,7.69,7.29,7.55,247800.0],["2002-12-13",7.545,7.585,7.25,7.43,185600.0],["2002-12-16",7.255,8.305,7.255,8.205,755800.0],["2002-12-17",8.195,8.75,8.15,8.46,775200.0],["2002-12-18",8.5,8.6,8.35,8.495,298400.0],["2002-12-19",8.49,8.91,8.41,8.445,403200.0],["2002-12-20",8.425,8.55,8.26,8.425,145800.0],["2002-12-23",8.465,8.475,8.2,8.3,194200.0],["2002-12-24",8.28,8.3,8.105,8.15,52200.0],["2002-12-26",8.135,8.135,7.7,8.0,259200.0],["2002-12-27",7.965,8.0,7.785,7.85,186000.0],["2002-12-30",7.95,8.05,7.625,7.875,306600.0],["2002-12-31",7.825,8.0,7.665,7.78,369600.0],["2003-01-02",7.74,7.925,7.675,7.81,235000.0],["2003-01-03",7.665,7.83,7.665,7.795,224000.0],["2003-01-06",7.665,7.82,7.38,7.55,570000.0],["2003-01-07",7.515,7.835,7.4,7.775,215000.0],["2003-01-08",7.845,8.0,7.665,7.97,291800.0],["2003-01-09",7.995,8.025,7.555,7.975,544800.0],["2003-01-10",7.665,8.28,7.665,8.26,333600.0],["2003-01-13",8.31,8.31,7.83,7.995,469800.0],["2003-01-14",8.06,8.06,7.85,8.015,266600.0],["2003-01-15",8.015,8.015,7.75,7.95,121200.0],["2003-01-16",7.945,7.945,7.725,7.8,175600.0],["2003-01-17",7.8,8.0,7.625,7.685,217600.0],["2003-01-21",7.63,7.64,7.0,7.175,352000.0],["2003-01-22",7.08,7.3,7.08,7.225,273200.0],["2003-01-23",7.125,7.685,7.11,7.46,224400.0],["2003-01-24",7.15,7.405,7.085,7.09,391000.0],["2003-01-27",7.085,7.1,6.73,6.775,380200.0],["2003-01-28",6.73,7.06,6.685,6.99,362600.0],["2003-01-29",6.88,7.07,6.645,6.77,214800.0],["2003-01-30",6.825,7.12,6.74,6.81,179600.0],["2003-01-31",6.705,7.0,6.655,6.75,153200.0],["2003-02-03",6.635,6.965,6.615,6.96,118800.0],["2003-02-04",6.78,6.83,6.31,6.6,417200.0],["2003-02-05",6.6,6.615,6.455,6.495,220000.0],["2003-02-06",6.42,6.815,6.295,6.42,221000.0],["2003-02-07",6.445,6.46,6.29,6.345,137800.0],["2003-02-10",6.4,6.4,6.07,6.35,411800.0],["2003-02-11",6.35,6.745,6.25,6.4,162400.0],["2003-02-12",6.475,6.565,6.3,6.475,121200.0],["2003-02-13",6.47,6.47,6.3,6.36,59800.0],["2003-02-14",6.45,6.645,6.3,6.405,149400.0],["2003-02-18",6.5,6.56,6.355,6.445,78800.0],["2003-02-19",6.5,6.565,6.455,6.465,289400.0],["2003-02-20",6.38,6.575,6.38,6.49,404000.0],["2003-02-21",6.5,6.995,6.42,6.645,709400.0],["2003-02-24",6.7,6.7,6.495,6.525,190400.0],["2003-02-25",6.505,6.795,6.25,6.775,393600.0],["2003-02-26",6.625,7.07,6.625,7.07,315600.0],["2003-02-27",7.09,7.095,6.625,6.72,425600.0],["2003-02-28",6.805,6.805,6.3,6.515,414400.0],["2003-03-03",6.51,6.51,5.48,5.66,781000.0],["2003-03-04",5.66,5.875,5.26,5.45,566800.0],["2003-03-05",5.5,5.685,5.465,5.5,1142200.0],["2003-03-06",5.535,6.135,5.535,6.0,545800.0],["2003-03-07",6.0,6.45,5.835,5.91,546000.0],["2003-03-10",5.9,6.225,5.9,6.135,252000.0],["2003-03-11",6.225,6.225,5.855,6.0,227000.0],["2003-03-12",6.0,6.395,5.95,6.345,260400.0],["2003-03-13",6.125,6.385,4.26,4.47,6651800.0],["2003-03-14",4.55,4.84,4.375,4.775,1427200.0],["2003-03-17",4.825,4.85,4.405,4.525,958200.0],["2003-03-18",4.65,4.9,4.52,4.85,515000.0],["2003-03-19",4.875,5.44,4.875,5.345,1241400.0],["2003-03-20",5.3,5.47,5.15,5.39,619800.0],["2003-03-21",5.5,5.74,5.38,5.74,1198400.0],["2003-03-24",5.72,5.72,5.215,5.37,333200.0],["2003-03-25",5.275,5.6,5.25,5.545,376200.0],["2003-03-26",5.575,5.845,5.56,5.795,598400.0],["2003-03-27",5.775,6.02,5.5,5.99,592000.0],["2003-03-28",5.955,6.245,5.94,6.125,268000.0],["2003-03-31",6.07,6.175,5.65,6.005,544400.0],["2003-04-01",6.75,7.2,6.42,7.04,2159200.0],["2003-04-02",6.975,7.095,6.835,6.935,673400.0],["2003-04-03",6.935,6.98,6.625,6.925,377400.0],["2003-04-04",6.81,6.99,6.8,6.805,123400.0],["2003-04-07",6.89,7.04,6.71,6.755,328400.0],["2003-04-08",6.71,7.035,6.71,6.9,198000.0],["2003-04-09",6.99,6.99,6.705,6.82,204000.0],["2003-04-10",6.785,6.925,6.785,6.875,286000.0],["2003-04-11",6.875,6.97,6.825,6.86,142600.0],["2003-04-14",6.925,7.56,6.89,7.49,509800.0],["2003-04-15",7.545,7.725,7.265,7.545,234000.0],["2003-04-16",7.625,7.635,7.475,7.515,215000.0],["2003-04-17",7.6,7.6,7.25,7.3,175600.0],["2003-04-21",7.1,7.255,6.925,7.095,328400.0],["2003-04-22",6.965,7.05,6.855,6.975,268000.0],["2003-04-23",6.985,7.095,6.97,6.995,247400.0],["2003-04-24",7.105,7.13,6.63,6.785,198000.0],["2003-04-25",6.79,6.935,6.59,6.685,243400.0],["2003-04-28",6.785,6.825,6.54,6.625,250000.0],["2003-04-29",6.505,6.69,6.235,6.445,264200.0],["2003-04-30",6.3,6.47,5.905,6.175,395000.0],["2003-05-01",6.145,6.42,6.125,6.125,329000.0],["2003-05-02",6.155,6.935,6.155,6.78,266600.0],["2003-05-05",6.695,6.975,6.695,6.91,166600.0],["2003-05-06",6.745,7.0,6.73,6.95,185600.0],["2003-05-07",6.895,7.035,6.825,7.01,142400.0],["2003-05-08",7.05,7.05,6.745,6.97,109800.0],["2003-05-09",6.835,6.98,6.52,6.72,94600.0],["2003-05-12",6.635,6.7,6.57,6.6,301600.0],["2003-05-13",6.615,6.615,6.26,6.445,955200.0],["2003-05-14",4.97,5.495,4.66,5.45,7229800.0],["2003-05-15",5.425,5.425,5.005,5.185,1269600.0],["2003-05-16",5.245,5.39,4.95,5.045,897600.0],["2003-05-19",4.98,5.025,4.59,4.67,706800.0],["2003-05-20",4.75,4.79,4.43,4.52,657800.0],["2003-05-21",4.555,4.935,4.385,4.825,957800.0],["2003-05-22",4.865,5.125,4.7,4.875,800000.0],["2003-05-23",4.95,5.0,4.725,4.92,369200.0],["2003-05-27",4.925,4.99,4.745,4.825,241400.0],["2003-05-28",4.875,4.965,4.75,4.885,566200.0],["2003-05-29",4.92,4.975,4.825,4.94,337400.0],["2003-05-30",5.0,5.14,4.955,5.14,718000.0],["2003-06-02",5.175,5.395,5.055,5.08,795000.0],["2003-06-03",5.095,5.11,4.86,4.9,342200.0],["2003-06-04",4.905,5.05,4.84,4.975,220200.0],["2003-06-05",5.0,5.0,4.91,4.93,115800.0],["2003-06-06",4.95,5.0,4.92,4.955,178200.0],["2003-06-09",4.91,5.0,4.56,4.74,263400.0],["2003-06-10",4.585,4.8,4.585,4.675,172600.0],["2003-06-11",4.59,4.775,4.405,4.475,544600.0],["2003-06-12",4.5,4.645,4.4,4.575,608200.0],["2003-06-13",4.65,5.0,4.59,4.83,318800.0],["2003-06-16",4.765,5.025,4.765,4.98,574800.0],["2003-06-17",4.975,5.05,4.87,5.025,440600.0],["2003-06-18",5.025,5.2,4.95,5.0,226600.0],["2003-06-19",4.985,5.07,4.84,5.005,228400.0],["2003-06-20",4.91,5.05,4.865,5.025,204200.0],["2003-06-23",4.525,4.985,4.515,4.89,669400.0],["2003-06-24",4.785,4.96,4.765,4.88,592000.0],["2003-06-25",4.935,4.935,4.8,4.88,170200.0],["2003-06-26",4.865,4.95,4.775,4.825,259400.0],["2003-06-27",4.93,4.93,4.8,4.875,312200.0],["2003-06-30",4.875,5.04,4.685,4.76,858000.0],["2003-07-01",4.785,4.815,4.5,4.685,363400.0],["2003-07-02",4.75,4.75,4.6,4.735,145000.0],["2003-07-03",4.695,4.73,4.68,4.725,107800.0],["2003-07-07",4.78,4.825,4.575,4.695,486400.0],["2003-07-08",4.7,4.785,4.6,4.745,199200.0],["2003-07-09",4.8,4.8,4.515,4.66,330600.0],["2003-07-10",4.6,4.665,4.525,4.525,144400.0],["2003-07-11",4.525,4.65,4.525,4.57,85600.0],["2003-07-14",4.575,4.625,4.505,4.53,244200.0],["2003-07-15",4.57,4.57,4.46,4.535,222200.0],["2003-07-16",4.55,4.625,4.495,4.625,184000.0],["2003-07-17",4.52,4.615,4.52,4.59,145200.0],["2003-07-18",4.525,4.65,4.525,4.575,112600.0],["2003-07-21",4.525,4.65,4.51,4.545,184200.0],["2003-07-22",4.545,4.6,4.54,4.56,130400.0],["2003-07-23",4.525,4.625,4.525,4.61,297200.0],["2003-07-24",4.595,4.625,4.55,4.625,107800.0],["2003-07-25",4.54,4.695,4.54,4.695,85400.0],["2003-07-28",4.56,4.955,4.56,4.935,217400.0],["2003-07-29",4.96,5.015,4.84,4.905,80200.0],["2003-07-30",4.875,4.96,4.83,4.94,50800.0],["2003-07-31",4.88,4.975,4.675,4.755,511000.0],["2003-08-01",4.75,4.975,4.75,4.85,78600.0],["2003-08-04",4.78,4.95,4.78,4.86,111400.0],["2003-08-05",4.905,4.94,4.795,4.795,76800.0],["2003-08-06",4.79,4.89,4.755,4.84,52400.0],["2003-08-07",4.825,4.87,4.72,4.8,46800.0],["2003-08-08",4.845,4.845,4.6,4.665,80400.0],["2003-08-11",4.65,4.9,4.61,4.885,203800.0],["2003-08-12",4.775,4.945,4.775,4.85,68600.0],["2003-08-13",4.835,4.895,4.735,4.75,149800.0],["2003-08-14",3.72,3.72,2.775,3.115,3257400.0],["2003-08-15",3.125,3.195,3.05,3.065,376800.0],["2003-08-18",3.015,3.09,2.825,2.905,1309400.0],["2003-08-19",2.925,2.97,2.765,2.775,764400.0],["2003-08-20",2.755,2.8,2.515,2.53,1115200.0],["2003-08-21",2.585,2.635,2.465,2.485,1060800.0],["2003-08-22",2.5,2.53,2.31,2.37,775000.0],["2003-08-25",2.375,2.415,2.225,2.245,1396400.0],["2003-08-26",2.24,2.475,2.235,2.39,924800.0],["2003-08-27",2.375,2.51,2.325,2.5,750200.0],["2003-08-28",2.51,2.525,2.445,2.465,625200.0],["2003-08-29",2.455,2.46,2.33,2.35,341200.0],["2003-09-02",2.36,2.4,2.295,2.325,386400.0],["2003-09-03",2.375,2.375,2.29,2.31,411000.0],["2003-09-04",2.365,2.365,2.125,2.35,604800.0],["2003-09-05",2.36,2.39,2.25,2.33,394000.0],["2003-09-08",2.2,2.39,2.2,2.3,387600.0],["2003-09-09",2.335,2.35,2.25,2.285,304800.0],["2003-09-10",2.295,2.4,2.275,2.335,470200.0],["2003-09-11",2.41,2.475,2.325,2.38,298000.0],["2003-09-12",2.405,2.645,2.395,2.615,951200.0],["2003-09-15",2.9,3.135,2.75,3.0,2414800.0],["2003-09-16",3.1,3.125,2.775,2.865,1011800.0],["2003-09-17",2.9,2.9,2.65,2.66,560000.0],["2003-09-18",2.645,2.795,2.615,2.69,376400.0],["2003-09-19",2.715,2.8,2.68,2.71,187200.0],["2003-09-22",2.75,2.8,2.535,2.555,425400.0],["2003-09-23",2.605,2.605,2.4,2.465,496000.0],["2003-09-24",2.525,2.62,2.45,2.53,259800.0],["2003-09-25",2.53,2.7,2.53,2.59,302800.0],["2003-09-26",2.57,2.62,2.475,2.485,286600.0],["2003-09-29",2.45,2.475,2.155,2.255,807000.0],["2003-09-30",2.26,2.275,2.03,2.125,792400.0],["2003-10-01",2.105,2.21,2.085,2.095,464000.0],["2003-10-02",2.05,2.195,1.905,1.98,822800.0],["2003-10-03",2.0,2.035,1.94,1.985,220600.0],["2003-10-06",2.02,2.02,1.955,2.005,216600.0],["2003-10-07",2.035,2.05,1.97,2.025,237000.0],["2003-10-08",2.045,2.24,2.025,2.13,624200.0],["2003-10-09",2.165,2.27,2.08,2.12,518400.0],["2003-10-10",2.16,2.18,2.01,2.07,277200.0],["2003-10-13",2.055,2.16,2.015,2.045,262800.0],["2003-10-14",2.05,2.12,2.045,2.095,181400.0],["2003-10-15",2.115,2.12,2.0,2.03,167800.0],["2003-10-16",2.055,2.105,2.0,2.005,192600.0],["2003-10-17",2.04,2.04,1.975,1.995,407000.0],["2003-10-20",2.035,2.05,1.95,1.955,379800.0],["2003-10-21",1.95,1.955,1.775,1.775,780000.0],["2003-10-22",1.775,1.835,1.7,1.75,590800.0],["2003-10-23",1.72,1.75,1.62,1.625,1156600.0],["2003-10-24",1.625,1.77,1.575,1.75,420600.0],["2003-10-27",1.795,1.85,1.75,1.835,272600.0],["2003-10-28",1.85,2.035,1.815,2.02,311600.0],["2003-10-29",2.045,2.08,2.015,2.075,212000.0],["2003-10-30",2.09,2.125,1.89,1.915,275600.0],["2003-10-31",1.92,1.92,1.76,1.85,439400.0],["2003-11-03",1.835,1.9,1.815,1.825,371200.0],["2003-11-04",1.825,1.825,1.775,1.825,212400.0],["2003-11-05",1.825,1.845,1.715,1.75,233600.0],["2003-11-06",1.75,1.785,1.675,1.69,252600.0],["2003-11-07",1.71,1.82,1.65,1.805,316600.0],["2003-11-10",1.805,2.0,1.805,1.88,428600.0],["2003-11-11",1.8,2.045,1.79,2.01,442600.0],["2003-11-12",2.05,2.125,2.04,2.09,306200.0],["2003-11-13",2.125,2.19,1.94,2.1,1005400.0],["2003-11-14",2.35,3.495,2.325,3.06,10000200.0],["2003-11-17",3.09,3.64,2.905,3.5,3687400.0],["2003-11-18",3.54,3.59,3.06,3.12,1447000.0],["2003-11-19",2.98,3.345,2.95,3.175,873000.0],["2003-11-20",3.05,3.345,3.01,3.255,400200.0],["2003-11-21",3.225,3.515,3.225,3.5,785600.0],["2003-11-24",3.555,3.865,3.425,3.865,1684200.0],["2003-11-25",3.9,4.15,3.78,4.065,1624600.0],["2003-11-26",4.17,4.45,3.905,4.45,1060200.0],["2003-11-28",4.45,4.73,4.285,4.58,580200.0],["2003-12-01",4.725,4.725,4.29,4.405,801600.0],["2003-12-02",4.425,4.5,4.025,4.07,1008400.0],["2003-12-03",4.11,4.2,3.725,3.79,1039800.0],["2003-12-04",3.705,3.875,3.7,3.785,470800.0],["2003-12-05",3.8,3.96,3.705,3.75,343000.0],["2003-12-08",3.95,4.065,3.735,4.025,909000.0],["2003-12-09",4.05,4.05,3.9,4.0,216000.0],["2003-12-10",3.955,3.99,3.7,3.82,433800.0],["2003-12-11",3.725,3.945,3.7,3.865,374600.0],["2003-12-12",3.8,3.925,3.76,3.92,187000.0],["2003-12-15",4.025,4.025,3.775,3.775,180400.0],["2003-12-16",3.75,3.875,3.75,3.85,173200.0],["2003-12-17",3.835,3.885,3.8,3.885,128000.0],["2003-12-18",3.86,3.925,3.805,3.925,256000.0],["2003-12-19",3.945,4.04,3.825,4.0,245800.0],["2003-12-22",4.015,4.38,3.965,4.31,1277200.0],["2003-12-23",4.3,4.475,4.25,4.47,468400.0],["2003-12-24",4.425,4.45,4.295,4.325,86400.0],["2003-12-26",4.31,4.425,4.28,4.38,83400.0],["2003-12-29",4.25,4.675,4.25,4.675,370400.0],["2003-12-30",4.62,4.715,4.4,4.51,217400.0],["2003-12-31",4.485,4.525,4.325,4.455,210800.0],["2004-01-02",4.445,4.525,4.395,4.45,199800.0],["2004-01-05",4.53,4.62,4.46,4.54,367800.0],["2004-01-06",4.575,4.575,4.325,4.405,292200.0],["2004-01-07",4.385,4.49,4.25,4.3,219400.0],["2004-01-08",4.3,4.36,4.15,4.29,203600.0],["2004-01-09",4.23,4.24,4.025,4.055,194400.0],["2004-01-12",4.01,4.025,3.73,3.855,437600.0],["2004-01-13",3.85,3.99,3.825,3.85,125400.0],["2004-01-14",3.78,3.96,3.775,3.775,139000.0],["2004-01-15",3.8,3.89,3.725,3.865,130800.0],["2004-01-16",3.765,4.005,3.765,4.0,280800.0],["2004-01-20",4.025,4.095,3.93,4.02,179000.0],["2004-01-21",4.035,4.05,3.975,4.045,121400.0],["2004-01-22",4.015,4.075,3.915,3.985,136200.0],["2004-01-23",4.06,4.06,3.92,3.975,96200.0],["2004-01-26",3.94,4.13,3.895,4.115,289000.0],["2004-01-27",4.125,4.125,3.965,4.045,159200.0],["2004-01-28",4.005,4.075,3.83,4.0,104800.0],["2004-01-29",3.92,4.025,3.55,3.82,289600.0],["2004-01-30",3.7,3.905,3.63,3.81,166800.0],["2004-02-02",3.835,3.885,3.73,3.76,230800.0],["2004-02-03",3.765,3.795,3.565,3.62,128600.0],["2004-02-04",3.55,3.605,3.355,3.4,230800.0],["2004-02-05",3.35,3.4,3.16,3.225,310800.0],["2004-02-06",3.2,3.65,3.135,3.65,236800.0],["2004-02-09",3.285,3.65,3.1,3.305,352000.0],["2004-02-10",3.28,3.57,3.28,3.505,162600.0],["2004-02-11",3.375,3.81,3.375,3.745,235600.0],["2004-02-12",3.75,3.81,3.635,3.765,169000.0],["2004-02-13",3.78,3.81,3.565,3.75,282800.0],["2004-02-17",3.745,3.9,3.745,3.865,126200.0],["2004-02-18",3.805,4.0,3.805,3.875,127400.0],["2004-02-19",3.94,3.94,3.705,3.75,133400.0],["2004-02-20",3.73,3.855,3.725,3.815,149800.0],["2004-02-23",3.845,3.94,3.75,3.935,144200.0],["2004-02-24",3.82,4.005,3.75,3.95,203200.0],["2004-02-25",4.045,4.045,3.935,3.995,103800.0],["2004-02-26",4.0,4.32,3.955,4.28,214200.0],["2004-02-27",4.3,4.395,3.97,4.07,145400.0],["2004-03-01",4.075,4.255,4.05,4.24,111200.0],["2004-03-02",4.1,4.245,4.07,4.08,75400.0],["2004-03-03",4.12,4.15,4.065,4.125,41600.0],["2004-03-04",4.1,4.29,4.1,4.245,89800.0],["2004-03-05",4.125,4.25,4.075,4.165,143200.0],["2004-03-08",4.09,4.34,4.09,4.215,94000.0],["2004-03-09",4.18,4.25,3.915,4.0,229000.0],["2004-03-10",3.95,4.07,3.885,3.94,77400.0],["2004-03-11",4.025,4.025,3.775,3.85,102400.0],["2004-03-12",3.81,4.0,3.81,3.925,87600.0],["2004-03-15",3.775,3.79,3.38,3.58,275400.0],["2004-03-16",3.515,3.59,3.47,3.54,172400.0],["2004-03-17",3.49,3.595,3.49,3.54,128800.0],["2004-03-18",3.475,3.775,3.475,3.755,275400.0],["2004-03-19",3.65,3.755,3.625,3.745,189000.0],["2004-03-22",3.725,3.81,3.585,3.645,335600.0],["2004-03-23",3.68,3.68,3.5,3.605,174800.0],["2004-03-24",3.6,3.615,3.14,3.495,328000.0],["2004-03-25",3.405,3.75,3.335,3.72,229800.0],["2004-03-26",3.625,3.765,3.625,3.68,96800.0],["2004-03-29",3.675,3.72,3.46,3.59,81000.0],["2004-03-30",3.5,3.72,3.265,3.66,120800.0],["2004-03-31",3.575,3.71,3.57,3.705,72000.0],["2004-04-01",3.715,3.775,3.43,3.735,88000.0],["2004-04-02",3.765,3.895,3.765,3.83,68200.0],["2004-04-05",3.87,3.95,3.755,3.825,121000.0],["2004-04-06",3.88,4.36,3.59,3.71,563000.0],["2004-04-07",3.715,3.745,3.615,3.725,122800.0],["2004-04-08",3.72,3.9,3.72,3.885,129400.0],["2004-04-12",3.845,3.925,3.78,3.875,184000.0],["2004-04-13",3.75,3.85,3.61,3.66,169000.0],["2004-04-14",3.605,3.7,3.48,3.635,106600.0],["2004-04-15",3.595,3.75,3.4,3.675,129000.0],["2004-04-16",3.675,3.875,3.635,3.78,113800.0],["2004-04-19",3.845,3.845,3.65,3.74,84400.0],["2004-04-20",3.735,3.825,3.685,3.72,67800.0],["2004-04-21",3.715,3.795,3.625,3.665,91400.0],["2004-04-22",3.695,3.925,3.695,3.825,117800.0],["2004-04-23",3.89,4.31,3.89,4.275,478400.0],["2004-04-26",4.15,4.335,4.15,4.3,202000.0],["2004-04-27",4.265,4.425,4.215,4.415,198200.0],["2004-04-28",4.385,4.545,4.345,4.505,238800.0],["2004-04-29",4.49,5.01,4.285,4.99,625000.0],["2004-04-30",4.875,4.875,4.145,4.33,440600.0],["2004-05-03",4.405,4.5,4.26,4.42,150200.0],["2004-05-04",4.4,4.575,4.4,4.47,90600.0],["2004-05-05",4.505,4.87,4.375,4.4,209600.0],["2004-05-06",4.4,4.4,4.03,4.26,157200.0],["2004-05-07",4.235,4.385,4.095,4.105,55600.0],["2004-05-10",4.1,4.235,3.895,3.995,112000.0],["2004-05-11",3.975,4.3,3.975,4.06,97200.0],["2004-05-12",4.015,4.05,3.95,4.01,103800.0],["2004-05-13",3.985,4.075,3.96,4.04,62200.0],["2004-05-14",4.0,4.065,3.96,4.025,70000.0],["2004-05-17",4.04,4.04,3.715,3.715,77000.0],["2004-05-18",3.715,3.87,3.7,3.725,78600.0],["2004-05-19",3.7,3.82,3.555,3.65,114000.0],["2004-05-20",3.55,3.765,3.55,3.665,78800.0],["2004-05-21",3.58,3.845,3.56,3.695,90400.0],["2004-05-24",3.675,3.875,3.675,3.725,55600.0],["2004-05-25",3.705,3.805,3.575,3.635,88400.0],["2004-05-26",3.63,3.695,3.575,3.605,115600.0],["2004-05-27",3.575,3.96,3.56,3.615,130800.0],["2004-05-28",3.655,3.7,3.6,3.645,109000.0],["2004-06-01",3.59,3.955,3.59,3.955,205400.0],["2004-06-02",4.015,4.175,3.91,4.075,112600.0],["2004-06-03",4.05,4.1,3.9,3.91,146600.0],["2004-06-04",3.875,3.99,3.805,3.805,31800.0],["2004-06-07",3.775,3.99,3.775,3.99,126800.0],["2004-06-08",3.96,3.995,3.855,3.97,62200.0],["2004-06-09",3.925,3.975,3.8,3.82,17600.0],["2004-06-10",3.85,3.925,3.77,3.82,63200.0],["2004-06-14",3.79,3.82,3.72,3.76,56600.0],["2004-06-15",3.75,3.995,3.58,3.925,166200.0],["2004-06-16",3.9,3.98,3.895,3.97,111400.0],["2004-06-17",3.995,4.07,3.955,4.04,170600.0],["2004-06-18",3.935,4.95,3.935,4.52,632800.0],["2004-06-21",4.455,4.58,4.26,4.31,251600.0],["2004-06-22",4.255,4.5,4.24,4.355,161000.0],["2004-06-23",4.375,4.53,4.25,4.475,198800.0],["2004-06-24",4.42,4.555,4.42,4.505,99200.0],["2004-06-25",4.505,4.64,4.415,4.445,1028400.0],["2004-06-28",4.45,4.65,4.445,4.515,113600.0],["2004-06-29",4.435,4.72,4.375,4.675,338400.0],["2004-06-30",4.695,4.74,4.655,4.74,63200.0],["2004-07-01",4.75,4.875,4.64,4.875,41000.0],["2004-07-02",4.73,4.875,4.66,4.825,51000.0],["2004-07-06",4.765,4.765,4.575,4.67,48400.0],["2004-07-07",4.58,4.75,4.57,4.685,82800.0],["2004-07-08",4.745,4.745,4.65,4.695,108800.0],["2004-07-09",4.65,4.665,4.44,4.585,68400.0],["2004-07-12",4.595,4.595,4.505,4.56,23800.0],["2004-07-13",4.475,4.59,4.38,4.555,15400.0],["2004-07-14",4.595,4.595,4.375,4.475,22400.0],["2004-07-15",4.34,4.605,4.24,4.595,208200.0],["2004-07-16",4.53,4.615,4.305,4.57,69000.0],["2004-07-19",4.48,4.57,4.33,4.44,70600.0],["2004-07-20",4.375,4.41,4.2,4.35,71400.0],["2004-07-21",4.34,4.44,4.22,4.305,41600.0],["2004-07-22",4.265,4.3,4.015,4.295,96400.0],["2004-07-23",4.165,4.19,4.075,4.165,30000.0],["2004-07-26",4.19,4.19,4.105,4.13,16400.0],["2004-07-27",4.11,4.385,4.11,4.385,73200.0],["2004-07-28",4.47,4.8,4.455,4.655,467400.0],["2004-07-29",4.745,4.94,4.63,4.82,163000.0],["2004-07-30",4.765,4.87,4.75,4.8,110400.0],["2004-08-02",4.78,4.945,4.73,4.9,93600.0],["2004-08-03",4.84,4.965,4.835,4.915,138200.0],["2004-08-04",4.975,5.0,4.795,4.865,101400.0],["2004-08-05",4.76,4.865,4.56,4.69,76000.0],["2004-08-06",4.745,4.82,4.605,4.745,37600.0],["2004-08-09",4.75,4.81,4.605,4.625,28000.0],["2004-08-10",4.7,4.75,4.615,4.725,32600.0],["2004-08-11",4.695,4.695,4.6,4.64,15800.0],["2004-08-12",4.625,4.77,4.625,4.705,55000.0],["2004-08-13",4.775,4.845,4.68,4.74,63000.0],["2004-08-16",4.705,4.77,4.68,4.735,22400.0],["2004-08-17",4.815,4.815,4.675,4.73,26600.0],["2004-08-18",4.695,4.86,4.695,4.845,26800.0],["2004-08-19",4.95,5.43,4.895,5.25,642000.0],["2004-08-20",5.22,5.565,5.145,5.45,307000.0],["2004-08-23",5.43,5.555,5.37,5.37,138000.0],["2004-08-24",5.405,5.69,5.215,5.47,242800.0],["2004-08-25",5.495,5.865,5.45,5.765,237800.0],["2004-08-26",5.775,5.9,5.595,5.77,237000.0],["2004-08-27",5.825,5.93,5.735,5.81,60600.0],["2004-08-30",5.8,5.815,5.53,5.59,91200.0],["2004-08-31",5.655,5.695,5.46,5.61,190200.0],["2004-09-01",5.485,5.92,5.475,5.6,119600.0],["2004-09-02",5.605,5.605,5.44,5.545,96200.0],["2004-09-03",5.45,5.72,5.39,5.465,119000.0],["2004-09-07",5.565,5.82,5.4,5.73,160400.0],["2004-09-08",5.79,5.84,5.625,5.695,198000.0],["2004-09-09",5.625,6.25,5.625,5.795,549600.0],["2004-09-10",5.755,5.89,5.725,5.835,203000.0],["2004-09-13",5.77,6.135,5.77,6.055,865000.0],["2004-09-14",6.06,6.12,5.715,5.98,596000.0],["2004-09-15",6.0,6.0,5.78,5.81,295800.0],["2004-09-16",5.75,5.99,5.725,5.955,110400.0],["2004-09-17",5.89,6.12,5.755,6.04,129600.0],["2004-09-20",5.94,6.025,5.9,5.92,135800.0],["2004-09-21",5.88,6.015,5.86,6.0,111000.0],["2004-09-22",5.95,6.025,5.86,5.895,94200.0],["2004-09-23",5.83,6.0,5.82,5.965,173800.0],["2004-09-24",5.95,6.1,5.7,5.815,337000.0],["2004-09-27",5.7,5.935,5.7,5.84,98600.0],["2004-09-28",5.945,5.945,5.625,5.82,225000.0],["2004-09-29",5.81,5.825,5.75,5.815,145000.0],["2004-09-30",5.775,5.875,5.725,5.83,78400.0],["2004-10-01",5.895,5.895,5.755,5.85,75000.0],["2004-10-04",5.81,5.99,5.745,5.805,326000.0],["2004-10-05",5.78,5.815,5.565,5.62,339800.0],["2004-10-06",5.575,5.875,5.575,5.845,623200.0],["2004-10-07",5.875,5.96,5.7,5.785,247000.0],["2004-10-08",5.775,5.845,5.625,5.84,82600.0],["2004-10-11",5.88,5.905,5.77,5.86,525400.0],["2004-10-12",5.855,5.875,5.765,5.805,587000.0],["2004-10-13",5.77,5.915,5.745,5.825,52400.0],["2004-10-14",5.765,5.815,5.62,5.62,346800.0],["2004-10-15",5.715,5.75,5.6,5.75,192400.0],["2004-10-18",5.75,5.825,5.625,5.725,131800.0],["2004-10-19",5.9,5.915,5.635,5.69,824400.0],["2004-10-20",5.66,5.75,5.625,5.65,54400.0],["2004-10-21",5.62,5.715,5.575,5.645,70400.0],["2004-10-22",5.735,5.735,5.245,5.26,248200.0],["2004-10-25",5.255,5.615,5.255,5.27,164200.0],["2004-10-26",5.285,5.475,5.235,5.36,139800.0],["2004-10-27",5.345,5.475,5.135,5.21,177200.0],["2004-10-28",5.21,5.285,5.125,5.23,135600.0],["2004-10-29",5.305,5.47,5.18,5.365,124000.0],["2004-11-01",5.38,5.47,5.125,5.235,131200.0],["2004-11-02",5.18,5.4,5.145,5.205,76800.0],["2004-11-03",5.25,5.525,5.155,5.365,80000.0],["2004-11-04",5.625,6.175,5.625,6.045,1261000.0],["2004-11-05",6.12,6.12,5.88,5.915,268800.0],["2004-11-08",5.915,6.025,5.775,5.98,489600.0],["2004-11-09",6.045,6.045,5.74,5.85,173800.0],["2004-11-10",5.85,6.0,5.745,5.955,380400.0],["2004-11-11",5.975,6.0,5.895,5.905,132600.0],["2004-11-12",6.1,6.105,5.765,5.77,444400.0],["2004-11-15",5.8,5.91,5.735,5.9,114600.0],["2004-11-16",5.925,5.97,5.825,5.905,48000.0],["2004-11-17",5.935,5.995,5.79,5.92,258600.0],["2004-11-18",5.925,5.935,5.5,5.64,267400.0],["2004-11-19",5.735,5.965,5.65,5.865,256600.0],["2004-11-22",5.805,5.95,5.735,5.83,99000.0],["2004-11-23",5.77,5.875,5.655,5.855,105600.0],["2004-11-24",5.815,5.94,5.695,5.825,133200.0],["2004-11-26",5.735,5.84,5.735,5.805,33000.0],["2004-11-29",5.77,5.855,5.6,5.81,377000.0],["2004-11-30",5.855,6.425,5.855,6.265,1146600.0],["2004-12-01",6.35,6.85,6.33,6.735,822800.0],["2004-12-02",6.675,6.835,6.345,6.505,291800.0],["2004-12-03",6.5,6.72,6.405,6.695,152000.0],["2004-12-06",6.615,7.07,6.495,6.555,225200.0],["2004-12-07",6.49,6.62,6.14,6.27,319200.0],["2004-12-08",6.245,6.575,6.1,6.455,310000.0],["2004-12-09",6.525,6.63,6.455,6.56,758800.0],["2004-12-10",6.55,6.65,6.455,6.59,70400.0],["2004-12-13",6.59,6.67,6.475,6.53,216000.0],["2004-12-14",6.585,6.645,6.4,6.515,142000.0],["2004-12-15",6.49,6.515,6.4,6.425,69200.0],["2004-12-16",6.45,6.62,6.375,6.455,310200.0],["2004-12-17",6.45,6.595,6.375,6.415,202800.0],["2004-12-20",6.41,6.515,6.37,6.375,173800.0],["2004-12-21",6.49,7.05,6.455,7.015,1484000.0],["2004-12-22",7.055,7.235,7.03,7.2,731200.0],["2004-12-23",7.135,7.42,7.135,7.235,476200.0],["2004-12-27",7.325,7.325,7.185,7.26,382800.0],["2004-12-28",7.27,7.305,7.085,7.25,178400.0],["2004-12-29",7.195,7.455,7.195,7.38,186800.0],["2004-12-30",7.3,7.46,7.295,7.375,168800.0],["2004-12-31",7.29,7.6,7.29,7.545,280000.0],["2005-01-03",7.6,7.6,7.22,7.285,270000.0],["2005-01-04",7.25,7.445,7.155,7.2,598400.0],["2005-01-05",7.13,7.255,6.905,7.045,431800.0],["2005-01-06",7.06,7.075,6.915,6.96,294400.0],["2005-01-07",6.87,7.33,6.87,7.325,630600.0],["2005-01-10",7.385,7.53,7.125,7.505,156600.0],["2005-01-11",7.55,7.8,7.35,7.775,675400.0],["2005-01-12",7.835,8.015,7.37,7.7,215200.0],["2005-01-13",8.155,9.145,8.155,8.8,1167600.0],["2005-01-14",8.795,9.57,8.71,9.13,590800.0],["2005-01-18",9.31,9.31,8.85,9.045,278200.0],["2005-01-19",9.07,9.07,8.78,8.965,173600.0],["2005-01-20",8.775,8.895,8.41,8.775,291000.0],["2005-01-21",8.875,9.15,8.455,9.015,304000.0],["2005-01-24",9.115,9.545,9.075,9.425,477400.0],["2005-01-25",9.445,9.795,9.4,9.795,449800.0],["2005-01-26",9.67,9.805,9.485,9.615,367400.0],["2005-01-27",9.76,9.76,9.255,9.59,237600.0],["2005-01-28",9.38,9.64,9.225,9.42,267000.0],["2005-01-31",9.415,9.57,9.395,9.42,252000.0],["2005-02-01",9.38,9.625,9.38,9.555,166600.0],["2005-02-02",9.655,9.835,9.395,9.775,157000.0],["2005-02-03",9.8,10.01,9.705,9.86,374800.0],["2005-02-04",9.84,9.93,9.755,9.865,179600.0],["2005-02-07",10.0,10.035,9.48,9.715,237200.0],["2005-02-08",9.57,9.855,9.57,9.835,52000.0],["2005-02-09",9.7,9.87,9.59,9.705,106800.0],["2005-02-10",9.575,9.69,9.395,9.545,101000.0],["2005-02-11",9.4,9.545,9.015,9.2,186000.0],["2005-02-14",9.165,9.52,9.165,9.245,74800.0],["2005-02-15",9.255,9.27,9.1,9.125,104600.0],["2005-02-16",9.08,9.195,8.81,9.05,227800.0],["2005-02-17",9.05,9.135,8.9,9.025,186800.0],["2005-02-18",8.99,9.03,8.66,8.905,170600.0],["2005-02-22",8.705,8.85,8.53,8.55,346400.0],["2005-02-23",8.515,8.825,8.395,8.635,236000.0],["2005-02-24",8.7,8.845,8.45,8.675,181800.0],["2005-02-25",8.585,8.85,8.575,8.675,348200.0],["2005-02-28",8.74,8.945,8.505,8.905,371600.0],["2005-03-01",8.81,9.125,8.81,9.025,207800.0],["2005-03-02",9.075,9.345,8.875,9.185,216000.0],["2005-03-03",9.28,9.345,9.065,9.325,89400.0],["2005-03-04",9.165,9.3,9.165,9.21,96200.0],["2005-03-07",9.145,9.335,9.13,9.2,185000.0],["2005-03-08",9.21,9.46,9.07,9.09,240600.0],["2005-03-09",9.125,9.125,8.62,8.7,462800.0],["2005-03-10",8.74,8.75,8.615,8.68,263000.0],["2005-03-11",8.615,8.95,8.615,8.74,224000.0],["2005-03-14",8.82,8.82,8.46,8.52,224000.0],["2005-03-15",8.67,10.375,8.6,9.89,2234800.0],["2005-03-16",9.67,9.9,9.295,9.65,449600.0],["2005-03-17",9.315,9.905,9.315,9.675,351600.0],["2005-03-18",9.6,9.92,9.29,9.395,318800.0],["2005-03-21",9.3,9.57,9.08,9.41,384200.0],["2005-03-22",9.335,9.725,9.225,9.25,311800.0],["2005-03-23",9.255,9.72,9.23,9.65,227800.0],["2005-03-24",9.485,9.935,9.45,9.895,244200.0],["2005-03-28",9.97,10.475,9.525,9.64,538400.0],["2005-03-29",9.515,9.65,8.855,9.21,493200.0],["2005-03-30",9.34,9.44,9.045,9.165,284200.0],["2005-03-31",9.035,9.49,9.035,9.17,246400.0],["2005-04-01",9.03,9.625,9.03,9.365,285000.0],["2005-04-04",9.435,9.615,9.26,9.585,126600.0],["2005-04-05",9.425,10.1,9.415,9.885,426800.0],["2005-04-06",10.0,10.02,9.67,9.675,146400.0],["2005-04-07",9.585,9.85,9.525,9.585,174800.0],["2005-04-08",9.77,9.77,9.555,9.6,74200.0],["2005-04-11",9.525,9.695,9.41,9.575,131800.0],["2005-04-12",9.45,9.715,9.325,9.66,97400.0],["2005-04-13",9.535,9.64,9.395,9.41,104600.0],["2005-04-14",9.365,9.43,8.675,8.7,338800.0],["2005-04-15",8.635,8.83,8.12,8.185,354000.0],["2005-04-18",8.105,8.525,8.055,8.385,332200.0],["2005-04-19",8.465,8.925,8.425,8.87,185200.0],["2005-04-20",8.87,8.95,8.38,8.425,119000.0],["2005-04-21",8.915,8.99,8.33,8.48,233600.0],["2005-04-22",8.345,8.575,8.275,8.36,155600.0],["2005-04-25",8.605,8.605,7.875,7.96,370800.0],["2005-04-26",7.95,8.035,7.825,7.9,208800.0],["2005-04-27",7.8,7.95,7.605,7.95,312400.0],["2005-04-28",8.195,8.7,8.06,8.25,318800.0],["2005-04-29",8.145,8.365,7.925,8.3,278000.0],["2005-05-02",8.44,8.575,8.25,8.515,383000.0],["2005-05-03",8.45,8.645,8.33,8.435,325600.0],["2005-05-04",8.575,8.64,8.375,8.575,117000.0],["2005-05-05",8.66,8.855,8.565,8.815,304400.0],["2005-05-06",8.86,9.895,8.86,9.825,990000.0],["2005-05-09",9.825,10.0,9.75,9.865,436400.0],["2005-05-10",9.725,9.865,9.555,9.65,182000.0],["2005-05-11",9.695,9.775,9.5,9.7,299600.0],["2005-05-12",9.61,9.83,9.41,9.485,440800.0],["2005-05-13",9.44,9.625,9.37,9.48,354000.0],["2005-05-16",9.6,9.695,9.415,9.6,376600.0],["2005-05-17",9.48,9.785,9.48,9.665,171200.0],["2005-05-18",9.77,10.29,9.685,9.995,1019000.0],["2005-05-19",10.05,10.115,9.785,9.955,540600.0],["2005-05-20",9.78,10.065,9.78,10.0,163000.0],["2005-05-23",10.025,10.62,9.92,10.565,1283400.0],["2005-05-24",10.695,10.705,10.165,10.23,454000.0],["2005-05-25",10.28,10.28,9.685,10.15,687400.0],["2005-05-26",10.245,10.25,10.045,10.125,331600.0],["2005-05-27",10.06,10.365,10.01,10.19,348200.0],["2005-05-31",10.25,10.4,10.17,10.375,449800.0],["2005-06-01",10.375,10.45,10.25,10.425,301200.0],["2005-06-02",10.475,10.49,10.04,10.295,266200.0],["2005-06-03",10.345,10.475,10.115,10.195,145400.0],["2005-06-06",10.3,10.375,10.2,10.345,207400.0],["2005-06-07",10.29,10.395,10.14,10.255,220600.0],["2005-06-08",10.295,10.415,10.25,10.285,260000.0],["2005-06-09",10.22,10.265,9.88,10.115,293000.0],["2005-06-10",10.02,10.495,9.975,10.45,249000.0],["2005-06-13",10.48,11.11,10.48,11.105,1101000.0],["2005-06-14",11.17,11.58,11.005,11.57,548200.0],["2005-06-15",11.625,11.79,11.485,11.73,492200.0],["2005-06-16",11.58,11.845,11.4,11.815,533600.0],["2005-06-17",11.84,11.84,11.26,11.59,466800.0],["2005-06-20",11.455,11.54,11.32,11.4,274800.0],["2005-06-21",11.305,11.68,11.2,11.565,382400.0],["2005-06-22",11.595,12.02,11.595,11.995,503200.0],["2005-06-23",12.03,12.03,11.315,11.4,414800.0],["2005-06-24",11.29,11.54,10.79,11.145,1740400.0],["2005-06-27",11.025,11.235,10.74,10.9,377200.0],["2005-06-28",10.925,11.095,10.72,11.075,380000.0],["2005-06-29",11.13,11.13,10.495,10.8,542800.0],["2005-06-30",10.835,11.1,10.535,10.84,413400.0],["2005-07-01",10.86,11.17,10.74,11.125,256000.0],["2005-07-05",11.18,11.32,10.935,11.3,311200.0],["2005-07-06",11.46,11.5,11.21,11.46,353200.0],["2005-07-07",11.36,11.5,11.22,11.4,258400.0],["2005-07-08",11.43,11.895,11.3,11.88,368800.0],["2005-07-11",11.82,12.21,11.7,12.04,397600.0],["2005-07-12",12.1,12.125,11.815,11.95,168600.0],["2005-07-13",12.03,12.03,11.525,11.86,128200.0],["2005-07-14",11.945,11.945,11.28,11.51,103600.0],["2005-07-15",11.425,11.945,11.425,11.805,116800.0],["2005-07-18",11.705,11.82,11.48,11.63,148600.0],["2005-07-19",11.615,11.775,11.49,11.745,100800.0],["2005-07-20",11.695,12.0,11.68,11.945,102200.0],["2005-07-21",12.065,12.415,11.815,12.195,484600.0],["2005-07-22",12.225,12.365,11.905,12.35,117000.0],["2005-07-25",12.32,12.47,12.1,12.21,167800.0],["2005-07-26",12.315,12.32,11.62,11.925,141600.0],["2005-07-27",11.86,12.135,11.76,12.125,70200.0],["2005-07-28",12.25,12.955,12.125,12.835,343600.0],["2005-07-29",12.83,13.05,12.13,12.18,349200.0],["2005-08-01",13.185,13.71,12.825,12.9,544000.0],["2005-08-02",12.985,12.985,12.5,12.65,201400.0],["2005-08-03",12.62,12.725,12.045,12.42,204800.0],["2005-08-04",12.455,12.5,12.0,12.07,200200.0],["2005-08-05",12.16,12.16,11.595,11.655,274200.0],["2005-08-08",11.555,11.76,11.555,11.64,183400.0],["2005-08-09",11.605,11.915,11.6,11.795,317800.0],["2005-08-10",11.92,12.185,11.265,11.325,287800.0],["2005-08-11",11.32,11.695,11.28,11.52,220000.0],["2005-08-12",11.47,11.645,11.355,11.455,220000.0],["2005-08-15",11.51,12.31,11.27,11.995,395200.0],["2005-08-16",11.96,12.055,11.56,11.69,244000.0],["2005-08-17",11.65,11.945,11.505,11.85,403800.0],["2005-08-18",11.855,12.58,11.75,11.955,276800.0],["2005-08-19",11.9,12.115,11.9,12.02,218000.0],["2005-08-22",12.11,12.475,11.93,12.14,340800.0],["2005-08-23",12.225,12.545,12.07,12.185,287400.0],["2005-08-24",12.185,12.29,11.975,12.045,134600.0],["2005-08-25",12.06,12.32,11.99,12.235,195800.0],["2005-08-26",12.26,12.26,11.535,11.92,147200.0],["2005-08-29",12.1,12.29,11.76,12.245,524600.0],["2005-08-30",12.32,13.0,12.3,12.72,525400.0],["2005-08-31",12.735,14.145,12.635,13.94,1119400.0],["2005-09-01",14.245,15.12,14.0,14.445,1841000.0],["2005-09-02",14.555,15.37,14.22,14.9,1748400.0],["2005-09-06",15.255,15.37,14.565,14.92,1268000.0],["2005-09-07",14.985,15.655,14.63,15.525,1243600.0],["2005-09-08",14.75,15.295,14.75,14.985,629400.0],["2005-09-09",15.025,15.74,14.785,15.605,611200.0],["2005-09-12",16.645,17.245,16.215,16.785,1504200.0],["2005-09-13",16.725,16.86,15.755,16.07,983400.0],["2005-09-14",16.075,16.75,15.315,15.835,1007200.0],["2005-09-15",15.965,16.62,15.685,15.895,451000.0],["2005-09-16",15.99,16.045,15.06,15.775,728400.0],["2005-09-19",15.9,16.325,15.345,16.22,630800.0],["2005-09-20",16.385,16.695,16.125,16.225,555200.0],["2005-09-21",16.225,16.585,16.115,16.285,381200.0],["2005-09-22",16.285,16.665,16.125,16.65,356000.0],["2005-09-23",16.71,16.71,16.015,16.23,472600.0],["2005-09-26",16.31,16.48,16.07,16.45,656600.0],["2005-09-27",16.415,16.59,16.215,16.38,579000.0],["2005-09-28",16.46,17.0,16.375,16.7,565200.0],["2005-09-29",16.69,16.975,16.505,16.895,276400.0],["2005-09-30",17.05,17.17,16.65,16.975,323800.0],["2005-10-03",17.125,17.35,16.775,17.265,443000.0],["2005-10-04",17.36,17.915,17.27,17.33,572600.0],["2005-10-05",17.41,17.41,16.555,16.835,528200.0],["2005-10-06",16.83,16.98,16.005,16.525,476800.0],["2005-10-07",16.575,16.81,16.41,16.495,326200.0],["2005-10-10",16.745,17.3,16.665,16.915,553200.0],["2005-10-11",16.965,17.31,16.665,16.69,331200.0],["2005-10-12",16.75,16.95,16.0,16.175,459600.0],["2005-10-13",16.105,16.295,15.915,16.14,621400.0],["2005-10-14",16.15,16.81,16.12,16.695,261200.0],["2005-10-17",16.575,17.05,16.38,16.835,173400.0],["2005-10-18",16.91,16.98,16.375,16.55,195600.0],["2005-10-19",16.465,17.005,15.7,16.95,481200.0],["2005-10-20",16.9,16.925,16.23,16.295,211000.0],["2005-10-21",16.34,16.935,16.34,16.77,163200.0],["2005-10-24",16.92,17.5,16.8,17.43,507400.0],["2005-10-25",17.45,17.68,16.925,17.49,175400.0],["2005-10-26",17.345,17.52,16.97,17.025,207600.0],["2005-10-27",17.06,17.06,16.365,16.545,397800.0],["2005-10-28",16.72,17.25,16.58,17.11,131200.0],["2005-10-31",17.15,17.65,16.565,16.95,437400.0],["2005-11-01",16.89,16.905,16.125,16.625,367400.0],["2005-11-02",16.61,17.155,16.285,16.93,417400.0],["2005-11-03",16.94,17.73,16.94,17.59,494400.0],["2005-11-04",17.865,17.98,17.065,17.365,259400.0],["2005-11-07",17.47,18.295,17.14,17.77,625400.0],["2005-11-08",16.765,17.0,13.375,13.965,3657000.0],["2005-11-09",13.9,14.085,12.725,14.075,2508200.0],["2005-11-10",14.055,14.25,13.875,14.07,538000.0],["2005-11-11",14.07,14.41,14.0,14.295,335000.0],["2005-11-14",14.385,14.455,14.0,14.43,498600.0],["2005-11-15",14.435,14.525,14.195,14.49,326000.0],["2005-11-16",14.405,14.44,13.955,14.375,238000.0],["2005-11-17",14.31,14.78,14.285,14.69,410200.0],["2005-11-18",14.765,15.03,14.38,14.545,559200.0],["2005-11-21",14.45,15.045,14.44,14.91,306600.0],["2005-11-22",14.885,15.275,14.805,15.06,518600.0],["2005-11-23",15.05,15.125,14.845,14.995,387400.0],["2005-11-25",15.14,15.14,14.94,14.99,53000.0],["2005-11-28",15.0,15.0,14.2,14.375,466600.0],["2005-11-29",14.43,14.645,14.38,14.54,284400.0],["2005-11-30",14.555,14.745,14.375,14.43,349600.0],["2005-12-01",14.665,14.665,14.215,14.52,428200.0],["2005-12-02",14.505,14.505,14.265,14.4,210800.0],["2005-12-05",14.325,14.36,13.965,14.005,516000.0],["2005-12-06",13.99,14.48,13.75,14.18,553400.0],["2005-12-07",14.175,14.24,13.755,14.15,543200.0],["2005-12-08",14.275,16.14,14.24,15.135,2621200.0],["2005-12-09",15.06,15.135,14.86,14.9,316600.0],["2005-12-12",14.935,15.14,14.755,15.025,358800.0],["2005-12-13",15.0,15.67,14.92,15.355,560400.0],["2005-12-14",15.375,15.46,14.98,15.06,240800.0],["2005-12-15",15.04,15.115,14.75,15.005,362400.0],["2005-12-16",15.005,15.025,14.85,14.955,475800.0],["2005-12-19",15.04,15.135,14.76,14.905,539800.0],["2005-12-20",15.15,15.265,14.82,15.04,475800.0],["2005-12-21",15.035,15.32,14.975,15.265,366200.0],["2005-12-22",15.195,15.4,14.83,15.24,452800.0],["2005-12-23",15.2,15.43,14.92,15.21,129400.0],["2005-12-27",15.325,15.335,15.005,15.195,313000.0],["2005-12-28",15.17,15.325,14.695,14.86,254200.0],["2005-12-29",14.815,14.96,14.455,14.955,224600.0],["2005-12-30",14.805,14.815,14.25,14.405,508400.0],["2006-01-03",14.37,14.915,14.22,14.83,728600.0],["2006-01-04",14.72,15.085,14.54,14.85,487400.0],["2006-01-05",14.95,14.95,14.355,14.805,246000.0],["2006-01-06",14.88,15.22,14.815,15.13,303400.0],["2006-01-09",15.015,15.235,14.925,15.125,241200.0],["2006-01-10",15.05,15.24,14.9,15.105,328600.0],["2006-01-11",15.025,15.025,13.82,14.525,1240000.0],["2006-01-12",14.535,14.54,13.675,13.87,1610800.0],["2006-01-13",13.94,13.94,13.6,13.655,1083200.0],["2006-01-17",13.655,13.67,13.375,13.615,304000.0],["2006-01-18",13.55,14.0,13.505,13.965,463400.0],["2006-01-19",13.97,14.025,13.825,13.985,241400.0],["2006-01-20",14.035,14.04,13.845,13.98,338800.0],["2006-01-23",13.945,13.945,13.75,13.9,223400.0],["2006-01-24",13.95,14.0,13.79,13.95,601000.0],["2006-01-25",14.03,14.125,13.885,14.065,641400.0],["2006-01-26",14.1,14.35,13.95,14.09,201200.0],["2006-01-27",14.12,14.13,13.89,13.97,807800.0],["2006-01-30",14.0,14.0,13.7,13.805,272800.0],["2006-01-31",13.735,13.825,13.365,13.48,356800.0],["2006-02-01",13.445,13.49,13.165,13.225,457000.0],["2006-02-02",13.225,13.625,12.56,12.9,989400.0],["2006-02-03",12.85,12.89,12.375,12.73,567800.0],["2006-02-06",12.79,12.98,12.66,12.87,359400.0],["2006-02-07",12.9,12.9,12.37,12.48,334400.0],["2006-02-08",12.5,12.54,12.17,12.405,425400.0],["2006-02-09",12.39,13.415,12.39,13.12,705600.0],["2006-02-10",13.085,13.48,12.74,13.405,445600.0],["2006-02-13",13.4,14.52,13.395,14.005,1055600.0],["2006-02-14",14.005,14.36,13.87,14.135,885600.0],["2006-02-15",14.135,14.96,14.0,14.895,488200.0],["2006-02-16",15.625,16.97,15.625,16.875,1906200.0],["2006-02-17",16.875,17.0,16.665,16.825,896200.0],["2006-02-21",16.985,16.985,16.115,16.385,843800.0],["2006-02-22",16.485,16.99,16.265,16.965,416400.0],["2006-02-23",16.895,17.31,16.895,17.125,413400.0],["2006-02-24",17.17,17.555,17.015,17.38,206000.0],["2006-02-27",17.315,17.995,17.25,17.425,418200.0],["2006-02-28",17.3,17.36,16.49,16.49,539200.0],["2006-03-01",16.635,17.105,16.475,16.84,299800.0],["2006-03-02",16.82,16.915,16.405,16.56,327800.0],["2006-03-03",16.59,16.785,16.255,16.655,242200.0],["2006-03-06",16.6,16.6,16.075,16.19,384400.0],["2006-03-07",15.015,16.05,14.48,15.61,795600.0],["2006-03-08",15.11,15.285,14.775,15.0,1464000.0],["2006-03-09",15.02,15.14,14.495,14.52,390000.0],["2006-03-10",14.635,14.97,14.29,14.695,965800.0],["2006-03-13",14.75,15.31,14.745,15.005,363800.0],["2006-03-14",15.04,15.16,14.755,14.92,284600.0],["2006-03-15",14.955,15.425,14.84,15.385,269200.0],["2006-03-16",15.5,15.74,15.465,15.6,268000.0],["2006-03-17",15.68,15.96,15.445,15.865,613400.0],["2006-03-20",15.845,16.095,15.635,15.73,255200.0],["2006-03-21",15.495,15.94,15.025,15.495,486600.0],["2006-03-22",15.5,15.86,15.185,15.82,222600.0],["2006-03-23",15.83,15.83,15.26,15.41,198200.0],["2006-03-24",15.415,15.74,15.215,15.635,169200.0],["2006-03-27",15.11,15.4,14.875,15.015,603800.0],["2006-03-28",14.93,15.37,14.915,14.96,243600.0],["2006-03-29",14.995,15.27,14.845,15.08,313400.0],["2006-03-30",14.995,15.09,14.38,14.53,387800.0],["2006-03-31",14.675,14.835,14.38,14.835,385200.0],["2006-04-03",14.85,15.255,14.795,14.915,383600.0],["2006-04-04",14.82,15.455,14.615,15.415,490200.0],["2006-04-05",15.49,15.67,15.245,15.475,409800.0],["2006-04-06",15.5,15.595,14.945,15.5,440600.0],["2006-04-07",15.625,15.815,14.75,14.93,403200.0],["2006-04-10",14.93,14.93,14.07,14.2,514400.0],["2006-04-11",14.325,14.325,13.5,13.815,868800.0],["2006-04-12",13.815,13.825,13.55,13.775,383200.0],["2006-04-13",13.775,13.875,13.5,13.83,260200.0],["2006-04-17",13.85,13.85,13.375,13.57,414600.0],["2006-04-18",13.61,13.825,13.27,13.715,435600.0],["2006-04-19",13.76,14.64,13.76,14.5,1332800.0],["2006-04-20",14.48,14.7,14.29,14.595,306000.0],["2006-04-21",14.59,14.81,14.455,14.51,197800.0],["2006-04-24",14.515,14.57,14.205,14.44,386800.0],["2006-04-25",14.525,14.565,14.215,14.555,203400.0],["2006-04-26",14.6,14.73,14.455,14.685,216200.0],["2006-04-27",14.595,14.795,14.435,14.545,357000.0],["2006-04-28",14.575,14.665,14.385,14.39,454400.0],["2006-05-01",14.525,14.575,14.28,14.5,624000.0],["2006-05-02",14.445,14.55,14.365,14.53,320600.0],["2006-05-03",14.565,14.825,14.355,14.76,382600.0],["2006-05-04",15.115,18.125,15.115,18.03,1810000.0],["2006-05-05",18.03,18.56,17.5,17.91,1024000.0],["2006-05-08",17.385,17.865,17.29,17.645,1072600.0],["2006-05-09",17.53,18.155,17.435,17.75,716200.0],["2006-05-10",17.745,17.87,17.45,17.555,304800.0],["2006-05-11",17.535,17.645,17.35,17.38,493400.0],["2006-05-12",17.25,17.91,17.015,17.815,925200.0],["2006-05-15",17.525,17.885,17.305,17.775,484200.0],["2006-05-16",17.84,18.5,17.685,17.72,391600.0],["2006-05-17",17.62,17.625,17.255,17.355,328200.0],["2006-05-18",17.345,18.28,17.055,17.855,533400.0],["2006-05-19",17.85,18.225,17.195,17.385,489400.0],["2006-05-22",17.36,18.585,17.095,18.47,974200.0],["2006-05-23",18.515,19.22,18.235,18.86,1160200.0],["2006-05-24",18.795,18.97,18.335,18.725,832200.0],["2006-05-25",18.77,18.8,18.36,18.645,701800.0],["2006-05-26",18.77,18.99,18.63,18.8,577000.0],["2006-05-30",18.99,18.99,18.13,18.185,449200.0],["2006-05-31",18.285,18.385,17.85,18.145,494000.0],["2006-06-01",18.06,19.09,18.035,19.09,736800.0],["2006-06-02",19.26,19.74,19.13,19.635,478800.0],["2006-06-05",19.76,19.95,18.78,18.805,390000.0],["2006-06-06",18.91,18.91,18.135,18.52,463000.0],["2006-06-07",18.44,18.95,18.44,18.555,416800.0],["2006-06-08",18.315,18.8,17.835,18.5,644200.0],["2006-06-09",18.52,19.005,18.135,18.255,383200.0],["2006-06-12",18.315,18.36,17.85,18.125,275600.0],["2006-06-13",18.0,18.385,17.5,17.75,587800.0],["2006-06-14",17.695,18.24,17.695,18.13,338800.0],["2006-06-15",18.25,19.295,18.25,19.195,482200.0],["2006-06-16",19.105,19.965,18.935,19.605,1014000.0],["2006-06-19",19.76,19.76,18.875,19.175,509000.0],["2006-06-20",19.075,19.45,18.915,19.225,466400.0],["2006-06-21",19.25,19.7,18.915,19.385,411800.0],["2006-06-22",19.265,19.845,19.0,19.455,532400.0],["2006-06-23",19.36,19.45,19.095,19.4,205600.0],["2006-06-26",19.51,19.8,19.295,19.625,598400.0],["2006-06-27",19.67,19.89,19.1,19.16,471600.0],["2006-06-28",19.29,19.39,18.82,19.03,396200.0],["2006-06-29",19.13,19.875,19.025,19.875,559200.0],["2006-06-30",19.99,20.155,19.52,20.155,1009400.0],["2006-07-03",20.175,20.435,19.865,20.07,296400.0],["2006-07-05",19.92,20.08,19.8,19.965,338800.0],["2006-07-06",20.045,20.045,19.645,19.715,222800.0],["2006-07-07",19.73,19.785,19.36,19.385,244000.0],["2006-07-10",19.465,19.65,19.26,19.385,214000.0],["2006-07-11",19.37,19.37,18.8,19.245,286800.0],["2006-07-12",19.18,19.24,18.65,18.86,558000.0],["2006-07-13",18.57,18.71,18.18,18.375,500200.0],["2006-07-14",18.405,18.425,17.965,18.275,340800.0],["2006-07-17",18.245,18.4,17.79,18.13,285600.0],["2006-07-18",18.175,18.255,17.975,18.155,356400.0],["2006-07-19",18.095,18.9,18.095,18.78,458200.0],["2006-07-20",18.85,18.86,18.255,18.475,431600.0],["2006-07-21",18.36,18.5,18.05,18.17,247600.0],["2006-07-24",18.135,18.51,18.115,18.51,378400.0],["2006-07-25",18.595,18.725,18.355,18.565,358400.0],["2006-07-26",18.4,18.74,18.325,18.56,221400.0],["2006-07-27",18.56,18.62,18.17,18.395,197800.0],["2006-07-28",18.5,18.63,18.25,18.53,247200.0],["2006-07-31",18.35,18.6,18.25,18.445,358200.0],["2006-08-01",18.24,18.355,17.885,18.12,325800.0],["2006-08-02",18.09,18.29,17.52,17.73,472400.0],["2006-08-03",17.615,18.225,17.5,18.095,262800.0],["2006-08-04",18.29,18.77,17.83,18.225,197600.0],["2006-08-07",18.19,18.255,17.65,17.785,206400.0],["2006-08-08",19.21,19.865,19.02,19.09,1511200.0],["2006-08-09",19.32,19.665,18.52,19.34,477600.0],["2006-08-10",19.27,19.655,18.985,19.495,393400.0],["2006-08-11",19.42,20.095,19.42,19.855,356400.0],["2006-08-14",20.045,20.135,19.305,19.38,295000.0],["2006-08-15",19.765,20.38,19.575,20.275,524400.0],["2006-08-16",20.345,20.68,19.96,20.565,269800.0],["2006-08-17",20.56,20.595,19.955,20.065,254400.0],["2006-08-18",20.165,20.165,19.635,20.01,246200.0],["2006-08-21",20.0,20.885,19.75,20.78,391400.0],["2006-08-22",20.685,20.96,20.6,20.87,324600.0],["2006-08-23",20.72,20.965,20.0,20.255,324600.0],["2006-08-24",20.31,20.47,19.97,20.21,180600.0],["2006-08-25",20.16,20.485,20.06,20.295,90600.0],["2006-08-28",20.205,21.0,20.205,20.875,297200.0],["2006-08-29",20.93,21.115,20.575,20.92,431400.0],["2006-08-30",20.97,21.0,20.525,20.78,158000.0],["2006-08-31",20.76,20.98,20.665,20.895,124400.0],["2006-09-01",21.045,21.05,20.84,20.96,424800.0],["2006-09-05",21.01,21.2,20.86,21.05,211600.0],["2006-09-06",20.925,20.925,19.965,19.985,199400.0],["2006-09-07",19.94,20.07,18.81,18.92,781600.0],["2006-09-08",19.18,19.46,18.855,19.26,405400.0],["2006-09-11",19.225,19.845,19.225,19.75,348600.0],["2006-09-12",19.7,20.75,19.665,20.665,424400.0],["2006-09-13",20.675,21.04,20.62,20.995,290400.0],["2006-09-14",21.005,21.17,20.84,20.97,225800.0],["2006-09-15",21.125,21.25,20.88,21.155,552600.0],["2006-09-18",21.295,22.14,21.295,21.66,548600.0],["2006-09-19",21.585,22.02,20.905,21.535,546600.0],["2006-09-20",21.72,21.945,21.305,21.63,255600.0],["2006-09-21",21.865,21.865,21.2,21.34,349000.0],["2006-09-22",21.35,21.365,20.755,20.895,144400.0],["2006-09-25",21.015,21.39,20.62,21.345,264000.0],["2006-09-26",21.3,21.485,20.925,21.275,449800.0],["2006-09-27",21.115,21.75,20.945,21.735,180800.0],["2006-09-28",21.63,21.825,21.54,21.77,138200.0],["2006-09-29",21.85,22.055,21.735,21.775,246800.0],["2006-10-02",21.815,21.875,21.585,21.605,220800.0],["2006-10-03",21.485,21.825,21.245,21.525,299800.0],["2006-10-04",21.365,21.765,21.365,21.655,219800.0],["2006-10-05",21.51,21.755,21.51,21.745,475000.0],["2006-10-06",21.585,21.83,21.55,21.675,208000.0],["2006-10-09",21.635,21.745,21.385,21.715,204000.0],["2006-10-10",21.795,22.5,21.605,22.23,401800.0],["2006-10-11",22.085,22.17,21.98,22.095,218400.0],["2006-10-12",22.15,22.39,21.95,22.37,501400.0],["2006-10-13",22.005,22.58,21.92,22.52,383200.0],["2006-10-16",22.435,22.555,22.395,22.5,215800.0],["2006-10-17",22.35,22.5,21.895,22.24,317000.0],["2006-10-18",22.375,22.55,22.205,22.365,262000.0],["2006-10-19",22.375,22.68,22.15,22.2,875200.0],["2006-10-20",22.075,22.42,21.82,22.285,224000.0],["2006-10-23",22.275,22.275,22.0,22.14,266000.0],["2006-10-24",22.045,22.225,22.02,22.09,154600.0],["2006-10-25",22.015,22.44,22.0,22.065,271400.0],["2006-10-26",22.01,22.41,22.01,22.175,244200.0],["2006-10-27",22.04,22.065,21.54,21.6,215600.0],["2006-10-30",21.525,21.965,21.35,21.735,238600.0],["2006-10-31",21.835,21.865,20.87,21.395,566800.0],["2006-11-01",21.435,21.535,20.42,20.645,337600.0],["2006-11-02",20.53,20.88,20.385,20.855,327400.0],["2006-11-03",20.9,21.39,20.75,21.37,251600.0],["2006-11-06",21.425,22.205,21.425,22.1,520000.0],["2006-11-07",22.265,22.41,21.67,22.245,547400.0],["2006-11-08",21.995,22.88,20.345,20.63,1674000.0],["2006-11-09",20.645,21.45,20.505,20.54,500600.0],["2006-11-10",20.51,21.39,20.51,21.285,635000.0],["2006-11-13",21.4,21.975,21.275,21.755,347400.0],["2006-11-14",21.82,22.675,21.82,22.665,635600.0],["2006-11-15",22.72,23.155,22.605,22.925,328000.0],["2006-11-16",23.105,23.145,22.26,22.365,473600.0],["2006-11-17",22.365,22.4,21.935,22.225,342200.0],["2006-11-20",22.13,22.285,21.665,21.905,518400.0],["2006-11-21",22.02,22.19,21.685,22.015,448800.0],["2006-11-22",22.05,22.15,21.765,21.875,228000.0],["2006-11-24",21.695,21.96,21.605,21.605,117600.0],["2006-11-27",21.605,21.68,20.905,21.08,505800.0],["2006-11-28",21.07,21.185,20.785,21.105,538200.0],["2006-11-29",21.27,21.74,21.105,21.625,292400.0],["2006-11-30",21.56,21.885,21.255,21.35,229200.0],["2006-12-01",21.35,21.585,21.135,21.38,196800.0],["2006-12-04",21.515,22.18,21.46,22.12,202000.0],["2006-12-05",22.21,22.495,21.93,22.47,338400.0],["2006-12-06",22.385,22.495,22.195,22.435,252000.0],["2006-12-07",22.445,22.47,22.255,22.39,186600.0],["2006-12-08",22.23,22.72,22.205,22.535,160600.0],["2006-12-11",22.575,22.66,22.475,22.66,478000.0],["2006-12-12",23.435,23.5,22.9,23.01,754000.0],["2006-12-13",23.08,23.125,22.96,23.08,248200.0],["2006-12-14",23.11,23.25,22.91,23.07,241600.0],["2006-12-15",23.055,23.205,22.96,23.13,399000.0],["2006-12-18",23.18,23.55,22.9,23.055,304600.0],["2006-12-19",23.05,23.34,22.93,23.025,262600.0],["2006-12-20",23.175,23.71,23.15,23.67,698800.0],["2006-12-21",23.74,23.74,23.325,23.505,242600.0],["2006-12-22",23.56,23.6,23.3,23.52,115600.0],["2006-12-26",23.635,23.745,23.5,23.745,211600.0],["2006-12-27",23.945,24.21,23.885,24.07,292000.0],["2006-12-28",24.1,24.375,24.0,24.12,201000.0],["2006-12-29",24.265,24.335,24.0,24.205,263800.0],["2007-01-03",24.33,24.385,23.54,23.94,727400.0],["2007-01-04",23.985,24.72,23.985,24.67,310600.0],["2007-01-05",24.655,24.655,23.555,23.65,405000.0],["2007-01-08",23.705,24.125,23.555,24.1,436600.0],["2007-01-09",24.15,24.715,24.085,24.545,474600.0],["2007-01-10",24.625,24.965,24.25,24.92,449800.0],["2007-01-11",24.995,25.39,24.895,25.175,313000.0],["2007-01-12",25.01,26.115,25.01,25.87,635200.0],["2007-01-16",25.97,26.73,25.81,26.21,565400.0],["2007-01-17",26.295,26.34,25.875,26.02,1089000.0],["2007-01-18",26.105,26.105,25.25,25.475,502000.0],["2007-01-19",25.46,25.56,25.295,25.495,523200.0],["2007-01-22",25.5,25.5,25.07,25.14,465000.0],["2007-01-23",25.285,26.22,25.04,25.535,654600.0],["2007-01-24",25.665,26.335,25.56,26.15,504200.0],["2007-01-25",26.31,26.31,25.55,25.715,305400.0],["2007-01-26",25.79,25.8,25.335,25.655,194400.0],["2007-01-29",25.67,26.385,25.315,26.2,555600.0],["2007-01-30",26.025,26.535,25.955,26.5,487200.0],["2007-01-31",26.5,26.97,26.255,26.82,471000.0],["2007-02-01",26.925,26.985,26.425,26.705,501600.0],["2007-02-02",26.72,27.21,26.45,27.095,427400.0],["2007-02-05",27.01,27.16,26.78,26.875,892000.0],["2007-02-06",27.045,27.115,26.525,26.72,728600.0],["2007-02-07",26.76,27.015,26.625,26.76,413400.0],["2007-02-08",26.7,27.0,26.475,26.57,417400.0],["2007-02-09",26.565,26.85,26.26,26.28,403800.0],["2007-02-12",26.365,26.41,25.94,26.2,310800.0],["2007-02-13",26.25,26.39,25.91,26.34,375800.0],["2007-02-14",26.39,27.06,26.19,26.98,1007800.0],["2007-02-15",27.04,27.055,25.85,26.19,667600.0],["2007-02-16",26.19,26.715,26.0,26.64,281400.0],["2007-02-20",26.64,27.27,26.32,26.8,664800.0],["2007-02-21",26.735,26.845,26.35,26.615,276600.0],["2007-02-22",26.655,26.8,25.28,26.43,995200.0],["2007-02-23",26.29,26.46,26.195,26.265,289600.0],["2007-02-26",26.23,26.455,25.91,26.14,448600.0],["2007-02-27",26.035,26.035,24.31,25.01,711800.0],["2007-02-28",24.8,25.585,23.67,25.255,719400.0],["2007-03-01",24.77,25.525,24.275,25.305,366600.0],["2007-03-02",25.17,25.46,24.625,24.655,363800.0],["2007-03-05",24.505,24.945,24.44,24.535,455200.0],["2007-03-06",24.925,25.745,24.915,25.74,448200.0],["2007-03-07",25.755,26.14,25.34,25.355,414000.0],["2007-03-08",25.76,26.12,25.55,25.635,305600.0],["2007-03-09",25.985,26.155,25.505,25.715,249200.0],["2007-03-12",25.84,26.245,25.75,26.015,369400.0],["2007-03-13",26.14,26.25,25.345,25.45,380600.0],["2007-03-14",23.35,23.94,22.08,23.615,3015600.0],["2007-03-15",23.53,24.0,23.135,23.47,598200.0],["2007-03-16",23.41,23.535,22.655,23.39,752600.0],["2007-03-19",23.295,23.45,22.875,23.045,726600.0],["2007-03-20",22.625,23.0,22.45,22.87,728600.0],["2007-03-21",22.78,23.375,22.505,23.315,427000.0],["2007-03-22",23.35,23.395,23.095,23.295,255200.0],["2007-03-23",23.19,23.345,23.07,23.28,221800.0],["2007-03-26",23.335,23.79,23.125,23.74,328800.0],["2007-03-27",23.605,23.645,23.27,23.35,344800.0],["2007-03-28",23.25,23.265,22.885,22.975,252800.0],["2007-03-29",23.03,23.185,22.89,22.985,214400.0],["2007-03-30",22.885,23.13,22.425,22.61,345200.0],["2007-04-02",22.565,22.89,22.43,22.705,281800.0],["2007-04-03",22.655,22.745,22.535,22.7,310800.0],["2007-04-04",22.725,22.725,22.39,22.505,379200.0],["2007-04-05",22.45,22.63,22.45,22.505,276600.0],["2007-04-09",22.455,22.905,22.375,22.595,385800.0],["2007-04-10",22.58,22.64,22.42,22.555,246200.0],["2007-04-11",22.495,22.495,22.275,22.335,275800.0],["2007-04-12",22.375,22.875,22.375,22.745,554000.0],["2007-04-13",22.8,23.115,22.8,23.03,407600.0],["2007-04-16",23.095,23.5,23.095,23.435,261600.0],["2007-04-17",23.38,23.46,23.145,23.26,216600.0],["2007-04-18",23.195,23.215,22.69,22.71,301200.0],["2007-04-19",22.625,22.755,22.505,22.725,284800.0],["2007-04-20",22.85,22.98,22.625,22.75,617600.0],["2007-04-23",22.755,22.82,22.68,22.795,244200.0],["2007-04-24",22.705,22.97,22.595,22.875,369800.0],["2007-04-25",22.995,23.475,22.87,23.355,362400.0],["2007-04-26",23.3,23.415,23.03,23.415,176400.0],["2007-04-27",23.395,23.5,23.2,23.26,143600.0],["2007-04-30",23.345,23.71,23.1,23.26,246400.0],["2007-05-01",23.23,23.36,23.155,23.26,199200.0],["2007-05-02",23.145,23.79,23.145,23.72,214400.0],["2007-05-03",23.8,23.92,23.41,23.83,233800.0],["2007-05-04",23.865,23.92,23.74,23.92,167600.0],["2007-05-07",24.055,24.46,24.055,24.255,215400.0],["2007-05-08",24.255,24.345,23.27,23.44,425600.0],["2007-05-09",23.255,24.25,23.255,23.765,594000.0],["2007-05-10",23.74,23.765,23.19,23.5,515000.0],["2007-05-11",23.55,23.825,23.505,23.735,233000.0],["2007-05-14",23.67,23.975,23.19,23.275,373400.0],["2007-05-15",23.24,23.58,23.185,23.275,589000.0],["2007-05-16",23.28,23.615,23.015,23.615,341800.0],["2007-05-17",23.505,23.64,23.0,23.005,575200.0],["2007-05-18",23.005,23.545,22.965,23.32,481400.0],["2007-05-21",23.195,23.305,23.07,23.225,339000.0],["2007-05-22",23.155,23.37,23.025,23.37,341200.0],["2007-05-23",23.365,23.53,23.14,23.36,336800.0],["2007-05-24",23.385,23.495,22.945,23.095,519400.0],["2007-05-25",23.1,23.395,22.985,23.24,349000.0],["2007-05-29",23.7,23.96,23.39,23.86,801200.0],["2007-05-30",23.745,23.845,23.24,23.625,612000.0],["2007-05-31",23.705,23.845,23.335,23.495,315400.0],["2007-06-01",23.66,23.66,23.31,23.47,368400.0],["2007-06-04",23.455,23.805,23.37,23.53,269400.0],["2007-06-05",23.44,23.57,23.24,23.45,249200.0],["2007-06-06",23.27,23.77,23.205,23.69,476200.0],["2007-06-07",23.59,23.74,23.095,23.16,473200.0],["2007-06-08",23.06,23.29,22.865,23.26,338800.0],["2007-06-11",23.2,23.44,23.135,23.355,196800.0],["2007-06-12",23.255,23.255,22.785,23.015,458400.0],["2007-06-13",23.05,23.35,22.96,23.26,345400.0],["2007-06-14",23.27,23.5,23.065,23.25,161200.0],["2007-06-15",23.555,23.875,23.245,23.785,382000.0],["2007-06-18",23.85,23.855,23.615,23.67,124800.0],["2007-06-19",23.57,23.785,23.455,23.72,290000.0],["2007-06-20",23.685,23.73,23.385,23.49,186800.0],["2007-06-21",23.375,23.78,23.14,23.69,189800.0],["2007-06-22",23.625,23.83,23.575,23.625,262600.0],["2007-06-25",23.525,24.11,23.39,23.815,432200.0],["2007-06-26",23.945,24.165,23.75,23.96,329600.0],["2007-06-27",23.935,24.57,23.8,24.54,295400.0],["2007-06-28",24.605,25.215,24.52,25.02,338800.0],["2007-06-29",25.05,25.145,24.705,24.71,369000.0],["2007-07-02",24.855,25.14,24.355,25.075,255600.0],["2007-07-03",25.025,25.33,24.965,25.325,118200.0],["2007-07-05",25.285,25.45,24.915,25.305,155600.0],["2007-07-06",25.24,25.595,25.135,25.37,139000.0],["2007-07-09",25.33,25.375,25.225,25.345,138600.0],["2007-07-10",25.145,25.27,24.915,24.925,239400.0],["2007-07-11",24.96,25.35,24.63,25.14,190600.0],["2007-07-12",25.385,26.855,25.145,26.265,720400.0],["2007-07-13",26.395,26.915,26.005,26.795,233000.0],["2007-07-16",26.68,26.705,26.245,26.39,173600.0],["2007-07-17",26.37,26.565,26.185,26.325,132600.0],["2007-07-18",26.23,26.335,25.835,26.305,131200.0],["2007-07-19",26.355,26.415,25.985,26.24,169600.0],["2007-07-20",26.18,26.18,25.48,25.765,283000.0],["2007-07-23",25.805,26.12,25.615,25.725,250400.0],["2007-07-24",25.485,25.855,24.955,25.055,280800.0],["2007-07-25",25.2,25.21,24.285,25.0,246600.0],["2007-07-26",24.695,24.695,24.045,24.22,412600.0],["2007-07-27",24.105,24.29,23.43,23.82,533200.0],["2007-07-30",23.775,24.2,23.34,23.93,251800.0],["2007-07-31",24.1,24.9,23.705,24.015,434400.0],["2007-08-01",23.945,24.715,23.915,24.29,397400.0],["2007-08-02",24.385,24.735,24.2,24.51,298600.0],["2007-08-03",24.45,24.84,23.715,23.76,252800.0],["2007-08-06",23.825,24.68,23.44,24.61,404000.0],["2007-08-07",24.465,25.6,24.3,25.5,494400.0],["2007-08-08",24.905,26.82,24.905,25.265,941200.0],["2007-08-09",24.885,26.4,24.77,25.0,884200.0],["2007-08-10",24.645,25.445,24.045,25.14,490600.0],["2007-08-13",25.375,25.495,24.295,24.875,350200.0],["2007-08-14",24.9,24.9,23.88,24.05,401200.0],["2007-08-15",24.0,24.99,24.0,24.135,368200.0],["2007-08-16",24.115,24.115,22.735,24.015,613000.0],["2007-08-17",24.615,25.13,23.4,23.645,529600.0],["2007-08-20",23.65,23.7,22.78,22.88,389600.0],["2007-08-21",22.755,23.315,22.46,23.195,561200.0],["2007-08-22",23.365,23.475,22.835,23.15,368400.0],["2007-08-23",23.255,23.385,22.665,22.845,269400.0],["2007-08-24",22.9,23.46,22.55,23.225,350200.0],["2007-08-27",23.155,23.165,22.4,22.575,288800.0],["2007-08-28",22.43,22.49,22.06,22.255,469200.0],["2007-08-29",22.445,22.69,22.04,22.61,372400.0],["2007-08-30",22.45,23.17,22.435,23.005,219200.0],["2007-08-31",23.165,23.675,23.075,23.595,323000.0],["2007-09-04",23.51,24.21,23.475,23.69,295200.0],["2007-09-05",23.535,23.645,23.125,23.21,233800.0],["2007-09-06",23.24,23.35,23.015,23.175,678800.0],["2007-09-07",22.855,23.38,22.055,22.43,280400.0],["2007-09-10",22.525,22.54,21.5,21.62,518200.0],["2007-09-11",21.69,21.92,21.385,21.515,320200.0],["2007-09-12",21.475,22.165,21.4,21.91,484800.0],["2007-09-13",21.93,22.325,21.75,22.05,286600.0],["2007-09-14",21.755,21.975,21.56,21.815,286800.0],["2007-09-17",21.745,21.75,21.26,21.645,531400.0],["2007-09-18",21.72,22.66,21.47,22.61,314000.0],["2007-09-19",22.625,23.56,22.62,23.195,515600.0],["2007-09-20",23.08,23.305,22.635,22.715,144000.0],["2007-09-21",22.92,23.315,22.805,22.98,372400.0],["2007-09-24",22.98,23.11,22.535,22.575,163800.0],["2007-09-25",22.39,23.045,22.135,22.885,206800.0],["2007-09-26",22.99,23.125,22.66,22.99,103400.0],["2007-09-27",23.105,23.22,22.81,23.02,202400.0],["2007-09-28",22.96,22.96,22.19,22.26,459800.0],["2007-10-01",22.215,22.79,22.115,22.725,461200.0],["2007-10-02",22.705,23.055,22.405,22.945,192200.0],["2007-10-03",22.9,23.16,22.45,22.84,214800.0],["2007-10-04",22.895,23.195,22.735,22.865,201600.0],["2007-10-05",23.065,23.27,22.925,23.02,303000.0],["2007-10-08",22.875,23.18,22.575,23.175,480400.0],["2007-10-09",23.195,24.105,23.12,23.875,379400.0],["2007-10-10",23.76,24.12,23.6,23.705,433400.0],["2007-10-11",23.775,24.0,22.67,23.02,278200.0],["2007-10-12",22.97,23.32,22.925,23.23,300200.0],["2007-10-15",23.22,23.25,22.76,23.22,239000.0],["2007-10-16",23.125,23.44,23.125,23.25,175400.0],["2007-10-17",23.375,24.035,23.375,23.74,228000.0],["2007-10-18",23.645,23.9,23.5,23.755,193800.0],["2007-10-19",23.73,23.89,23.52,23.57,293400.0],["2007-10-22",23.235,23.815,22.9,23.75,367800.0],["2007-10-23",23.945,24.095,23.615,23.76,258600.0],["2007-10-24",23.62,23.79,23.35,23.56,398400.0],["2007-10-25",23.545,23.795,23.28,23.77,182000.0],["2007-10-26",24.04,24.095,23.76,24.0,178600.0],["2007-10-29",24.03,24.03,23.6,23.945,159400.0],["2007-10-30",23.79,24.125,23.735,23.935,148400.0],["2007-10-31",23.985,24.675,23.71,24.615,321400.0],["2007-11-01",24.355,24.525,23.65,23.75,266000.0],["2007-11-02",23.995,24.115,23.575,24.115,184600.0],["2007-11-05",23.71,24.12,23.53,23.66,227000.0],["2007-11-06",23.615,24.925,23.615,24.85,309400.0],["2007-11-07",25.94,27.94,25.43,26.745,2647600.0],["2007-11-08",27.375,28.24,26.58,27.495,1117600.0],["2007-11-09",27.175,27.84,27.0,27.11,454600.0],["2007-11-12",27.19,27.915,27.13,27.3,830800.0],["2007-11-13",27.5,27.835,27.325,27.535,529200.0],["2007-11-14",27.75,28.19,27.33,27.45,791000.0],["2007-11-15",27.26,27.54,26.95,27.245,604600.0],["2007-11-16",27.3,27.635,26.96,27.32,655200.0],["2007-11-19",27.08,27.445,26.525,26.97,466600.0],["2007-11-20",26.91,27.165,26.695,27.06,318200.0],["2007-11-21",26.955,27.28,26.7,26.935,435400.0],["2007-11-23",27.2,27.525,26.88,27.435,140000.0],["2007-11-26",27.525,27.85,27.13,27.26,286800.0],["2007-11-27",27.395,27.55,26.89,27.155,401600.0],["2007-11-28",27.52,27.96,26.835,27.445,691200.0],["2007-11-29",27.39,27.615,27.15,27.33,204600.0],["2007-11-30",27.13,27.615,26.785,26.87,344000.0],["2007-12-03",26.93,27.155,26.65,26.76,313600.0],["2007-12-04",26.65,27.31,26.635,26.685,264000.0],["2007-12-05",27.08,27.08,25.945,26.11,435800.0],["2007-12-06",26.11,26.5,26.11,26.36,301000.0],["2007-12-07",26.49,26.715,25.65,25.77,2008800.0],["2007-12-10",25.78,26.705,25.72,26.44,501800.0],["2007-12-11",26.375,26.375,25.63,26.1,347000.0],["2007-12-12",26.65,26.65,25.885,26.15,294000.0],["2007-12-13",25.9,26.205,25.675,26.085,258600.0],["2007-12-14",25.76,26.135,25.37,25.51,233200.0],["2007-12-17",25.4,25.685,24.57,25.475,473400.0],["2007-12-18",25.565,25.885,25.5,25.84,210200.0],["2007-12-19",25.845,26.395,25.465,26.29,687600.0],["2007-12-20",26.485,27.03,26.22,26.985,333400.0],["2007-12-21",27.405,27.69,27.12,27.565,537000.0],["2007-12-24",27.28,27.48,27.15,27.175,290200.0],["2007-12-26",27.02,27.295,26.975,27.085,539200.0],["2007-12-27",27.28,27.28,26.695,26.9,356000.0],["2007-12-28",26.965,26.965,26.235,26.33,460800.0],["2007-12-31",26.15,26.91,25.335,25.85,982400.0],["2008-01-02",25.675,26.115,24.835,25.165,960000.0],["2008-01-03",25.295,25.825,25.1,25.445,607800.0],["2008-01-04",25.23,25.26,24.955,25.21,577400.0],["2008-01-07",26.055,27.0,25.96,26.31,1106000.0],["2008-01-08",26.625,27.415,26.325,26.81,1094800.0],["2008-01-09",26.695,26.825,26.125,26.675,605200.0],["2008-01-10",26.405,27.275,26.405,27.0,714400.0],["2008-01-11",26.84,27.185,26.465,27.0,394800.0],["2008-01-14",27.225,27.45,26.685,27.35,1038600.0],["2008-01-15",27.34,27.78,27.04,27.545,882200.0],["2008-01-16",27.505,27.825,27.265,27.51,696000.0],["2008-01-17",27.66,27.82,26.9,27.165,632200.0],["2008-01-18",27.125,27.18,26.605,26.83,878600.0],["2008-01-22",26.135,26.98,26.05,26.48,639600.0],["2008-01-23",25.755,26.63,25.09,26.625,935800.0],["2008-01-24",26.73,26.73,26.015,26.475,720200.0],["2008-01-25",26.045,26.8,26.035,26.675,650000.0],["2008-01-28",26.725,27.01,26.58,26.89,399200.0],["2008-01-29",26.57,27.495,26.57,27.325,875800.0],["2008-01-30",27.235,27.29,26.64,27.005,508000.0],["2008-01-31",26.69,27.795,26.685,27.74,972800.0],["2008-02-01",27.97,28.735,27.95,28.595,769000.0],["2008-02-04",28.675,29.25,28.57,28.82,718200.0],["2008-02-05",28.7,29.135,27.975,28.2,458800.0],["2008-02-06",28.375,28.58,27.88,27.935,302200.0],["2008-02-07",27.855,28.69,27.8,28.585,434600.0],["2008-02-08",28.0,28.67,27.875,28.59,286000.0],["2008-02-11",28.69,29.435,28.405,29.325,462400.0],["2008-02-12",29.42,29.505,29.0,29.27,877400.0],["2008-02-13",29.52,29.52,28.27,28.87,545200.0],["2008-02-14",28.97,28.97,28.125,28.385,419800.0],["2008-02-15",28.205,28.655,28.005,28.505,238600.0],["2008-02-19",28.83,28.83,28.405,28.585,367600.0],["2008-02-20",28.38,29.015,28.38,28.735,468000.0],["2008-02-21",28.93,28.99,28.12,28.215,335400.0],["2008-02-22",28.2,28.79,27.71,28.225,278400.0],["2008-02-25",28.175,28.875,28.175,28.865,294400.0],["2008-02-26",28.6,28.76,28.34,28.585,465200.0],["2008-02-27",30.455,31.22,29.915,30.99,2297000.0],["2008-02-28",31.225,31.77,30.68,31.0,755400.0],["2008-02-29",31.05,31.055,30.5,30.76,484800.0],["2008-03-03",30.76,31.015,30.35,30.955,656000.0],["2008-03-04",30.57,31.22,30.555,31.045,560200.0],["2008-03-05",31.255,32.065,31.255,31.76,671000.0],["2008-03-06",31.595,32.085,31.085,31.085,289600.0],["2008-03-07",31.045,32.95,31.0,31.475,894600.0],["2008-03-10",31.65,31.755,30.155,30.46,606600.0],["2008-03-11",30.51,31.69,30.51,31.615,548400.0],["2008-03-12",31.615,31.955,31.31,31.56,556200.0],["2008-03-13",31.375,31.995,31.15,31.66,498800.0],["2008-03-14",31.87,32.245,31.155,31.545,309400.0],["2008-03-17",31.545,32.985,31.085,32.235,686600.0],["2008-03-18",31.535,33.19,31.505,32.945,593400.0],["2008-03-19",33.205,33.69,32.975,33.305,869800.0],["2008-03-20",33.79,33.79,32.56,33.045,797600.0],["2008-03-24",32.51,32.805,31.56,31.87,943600.0],["2008-03-25",31.81,33.29,31.8,32.77,885800.0],["2008-03-26",32.99,33.335,32.515,33.32,547200.0],["2008-03-27",33.29,33.455,32.47,32.595,519200.0],["2008-03-28",32.6,33.545,32.515,32.54,545400.0],["2008-03-31",33.355,33.355,31.9,32.5,597400.0],["2008-04-01",32.355,32.785,31.64,31.855,913000.0],["2008-04-02",31.685,32.015,31.53,31.72,380800.0],["2008-04-03",31.725,31.895,30.91,31.0,711000.0],["2008-04-04",31.28,32.095,30.96,31.76,661000.0],["2008-04-07",32.11,32.16,30.93,31.24,416200.0],["2008-04-08",30.88,31.95,30.88,31.335,319800.0],["2008-04-09",31.495,31.65,31.12,31.255,274200.0],["2008-04-10",31.31,31.825,31.29,31.73,331200.0],["2008-04-11",31.725,31.835,30.97,31.08,323200.0],["2008-04-14",30.97,32.075,30.965,31.585,393800.0],["2008-04-15",31.735,32.22,31.735,32.125,261600.0],["2008-04-16",32.235,33.155,32.145,33.085,464600.0],["2008-04-17",32.78,32.9,32.095,32.34,318400.0],["2008-04-18",33.01,33.11,32.315,32.535,463200.0],["2008-04-21",32.505,33.185,32.17,33.055,432600.0],["2008-04-22",33.16,33.175,32.005,32.82,433400.0],["2008-04-23",32.52,33.24,31.935,32.395,555200.0],["2008-04-24",32.5,32.665,31.765,31.9,2721200.0],["2008-04-25",31.88,32.32,31.875,31.95,531200.0],["2008-04-28",32.2,32.33,31.835,32.2,892200.0],["2008-04-29",32.285,32.6,31.89,32.405,589000.0],["2008-04-30",32.5,33.115,32.42,32.985,627800.0],["2008-05-01",32.69,33.39,32.565,32.83,484400.0],["2008-05-02",33.025,33.285,32.32,32.42,606800.0],["2008-05-05",33.12,33.12,32.3,32.475,407200.0],["2008-05-06",32.265,33.13,32.16,32.825,549400.0],["2008-05-07",33.005,33.985,32.035,32.13,898200.0],["2008-05-08",32.455,32.73,31.55,32.425,648000.0],["2008-05-09",32.185,32.875,32.185,32.81,355200.0],["2008-05-12",32.8,33.29,32.575,33.095,337000.0],["2008-05-13",33.08,33.46,32.97,33.2,329600.0],["2008-05-14",33.16,33.97,32.8,33.27,353400.0],["2008-05-15",33.1,33.345,32.695,33.09,517800.0],["2008-05-16",33.22,33.475,32.53,33.11,696800.0],["2008-05-19",32.97,33.24,32.685,33.12,456200.0],["2008-05-20",33.175,33.46,32.755,33.37,240200.0],["2008-05-21",33.5,33.635,32.885,33.155,298800.0],["2008-05-22",33.15,33.775,33.15,33.65,233400.0],["2008-05-23",33.555,33.64,32.665,32.975,245200.0],["2008-05-27",33.075,33.52,33.0,33.23,448400.0],["2008-05-28",33.36,35.225,33.36,34.89,993600.0],["2008-05-29",35.0,36.12,34.39,35.545,779600.0],["2008-05-30",36.26,36.955,35.45,35.515,1565600.0],["2008-06-02",35.585,36.065,35.4,35.99,465600.0],["2008-06-03",36.0,36.395,35.725,36.25,489800.0],["2008-06-04",36.035,36.5,35.575,36.24,398000.0],["2008-06-05",36.265,37.0,36.265,36.715,343200.0],["2008-06-06",36.55,37.195,35.715,35.82,330200.0],["2008-06-09",36.03,36.105,35.305,35.9,604800.0],["2008-06-10",35.6,36.495,35.6,36.325,782400.0],["2008-06-11",36.2,36.805,35.6,36.355,851800.0],["2008-06-12",36.595,36.82,36.16,36.165,502200.0],["2008-06-13",36.475,37.015,36.36,36.98,498000.0],["2008-06-16",37.07,37.07,35.745,36.17,779600.0],["2008-06-17",36.21,36.97,36.21,36.795,476800.0],["2008-06-18",36.56,37.24,36.425,37.075,530800.0],["2008-06-19",37.445,37.875,36.955,37.79,565000.0],["2008-06-20",37.64,37.75,36.125,36.655,554800.0],["2008-06-23",37.025,38.0,36.88,37.68,385600.0],["2008-06-24",37.55,38.895,37.255,38.46,936600.0],["2008-06-25",38.32,38.54,37.75,38.38,599000.0],["2008-06-26",38.295,38.295,36.5,36.805,629600.0],["2008-06-27",36.66,36.99,35.92,35.925,1359400.0],["2008-06-30",35.75,36.075,35.25,35.53,690200.0],["2008-07-01",35.39,36.215,35.015,36.075,580400.0],["2008-07-02",36.115,36.66,35.29,36.355,855800.0],["2008-07-03",35.905,35.905,34.675,35.255,552600.0],["2008-07-07",35.735,35.905,34.8,35.485,608800.0],["2008-07-08",35.615,35.65,33.79,34.665,815200.0],["2008-07-09",34.605,35.695,34.105,35.4,580000.0],["2008-07-10",35.28,36.05,34.48,35.95,407400.0],["2008-07-11",35.565,36.685,35.565,36.595,561800.0],["2008-07-14",36.995,37.325,36.0,37.145,648200.0],["2008-07-15",37.155,37.64,36.6,37.455,523600.0],["2008-07-16",37.185,37.62,36.52,37.615,513600.0],["2008-07-17",37.495,38.065,37.215,37.87,577000.0],["2008-07-18",37.8,38.24,36.93,37.5,616400.0],["2008-07-21",37.605,38.005,36.71,37.955,454200.0],["2008-07-22",37.955,39.405,37.7,39.01,609600.0],["2008-07-23",39.445,40.065,38.505,38.75,682000.0],["2008-07-24",38.93,39.74,38.82,39.205,532600.0],["2008-07-25",39.06,40.595,39.035,39.545,797400.0],["2008-07-28",39.63,39.995,38.755,39.005,379200.0],["2008-07-29",38.865,39.225,38.04,38.62,448600.0],["2008-07-30",38.66,39.485,38.475,39.075,519000.0],["2008-07-31",38.845,39.49,38.4,39.02,371200.0],["2008-08-01",38.99,39.89,38.96,39.825,310200.0],["2008-08-04",39.86,40.125,39.065,39.52,306400.0],["2008-08-05",39.92,40.44,39.015,39.29,558000.0],["2008-08-06",37.9,39.725,34.005,38.5,1714400.0],["2008-08-07",38.16,39.675,38.005,39.0,594400.0],["2008-08-08",38.69,39.23,37.415,37.825,655200.0],["2008-08-11",37.68,38.335,37.05,38.335,451800.0],["2008-08-12",38.465,39.295,37.905,39.295,450600.0],["2008-08-13",39.46,40.385,39.315,39.56,642800.0],["2008-08-14",39.325,40.03,38.55,39.68,523800.0],["2008-08-15",40.0,40.23,39.6,39.705,511600.0],["2008-08-18",39.82,40.065,38.945,39.3,199000.0],["2008-08-19",39.295,39.435,38.655,38.825,315400.0],["2008-08-20",38.665,39.265,38.565,38.995,357000.0],["2008-08-21",38.66,39.335,38.66,39.115,193000.0],["2008-08-22",39.44,39.94,39.19,39.765,370800.0],["2008-08-25",39.745,39.745,38.72,39.05,174400.0],["2008-08-26",39.095,40.085,39.095,39.53,349000.0],["2008-08-27",39.605,41.235,39.605,40.845,695000.0],["2008-08-28",41.0,41.495,40.255,41.4,645400.0],["2008-08-29",41.04,41.05,40.5,40.57,201600.0],["2008-09-02",41.22,41.24,40.17,40.31,416600.0],["2008-09-03",40.065,40.465,39.525,40.08,566000.0],["2008-09-04",39.59,40.55,37.825,38.34,597800.0],["2008-09-05",38.025,38.025,35.405,37.005,740600.0],["2008-09-08",37.355,38.14,37.055,37.475,440600.0],["2008-09-09",37.475,38.09,35.98,36.055,430200.0],["2008-09-10",36.035,36.95,35.475,35.89,1059400.0],["2008-09-11",35.505,36.665,35.2,36.605,487200.0],["2008-09-12",36.23,36.77,35.505,36.34,486400.0],["2008-09-15",35.575,36.25,34.57,36.14,710600.0],["2008-09-16",36.25,36.25,33.15,34.925,1220400.0],["2008-09-17",34.55,34.88,33.18,33.23,915200.0],["2008-09-18",33.225,34.585,31.81,34.175,989200.0],["2008-09-19",35.43,39.795,34.345,35.645,1240600.0],["2008-09-22",35.285,36.41,34.84,34.94,462400.0],["2008-09-23",35.025,35.815,33.9,34.0,339800.0],["2008-09-24",34.165,34.49,33.125,33.905,357200.0],["2008-09-25",33.76,34.585,33.4,34.025,252000.0],["2008-09-26",33.53,34.14,33.25,34.015,250800.0],["2008-09-29",33.57,34.275,32.825,33.085,640600.0],["2008-09-30",33.245,33.985,32.525,33.775,497200.0],["2008-10-01",33.525,33.725,32.775,33.31,253000.0],["2008-10-02",32.78,33.22,31.835,32.17,418600.0],["2008-10-03",32.475,33.695,32.01,32.51,419600.0],["2008-10-06",31.705,31.815,29.415,31.24,667800.0],["2008-10-07",30.365,31.555,29.46,29.49,370800.0],["2008-10-08",28.865,29.49,27.52,27.935,790400.0],["2008-10-09",28.16,28.995,24.76,24.76,924600.0],["2008-10-10",22.6,27.685,22.055,26.265,1320600.0],["2008-10-13",27.195,31.84,27.01,31.305,848200.0],["2008-10-14",32.0,32.875,30.105,30.55,734800.0],["2008-10-15",30.32,30.475,28.0,28.01,548800.0],["2008-10-16",28.12,29.925,27.75,29.27,886000.0],["2008-10-17",28.26,30.295,24.96,28.93,477800.0],["2008-10-20",29.17,30.49,29.155,30.35,436000.0],["2008-10-21",29.795,29.875,28.5,28.55,426200.0],["2008-10-22",28.135,28.475,26.46,27.075,471000.0],["2008-10-23",28.265,30.0,27.76,29.865,2277000.0],["2008-10-24",27.77,30.615,27.51,30.12,1379600.0],["2008-10-27",29.92,30.65,28.825,28.88,5580600.0],["2008-10-28",29.835,29.995,27.78,28.845,1419000.0],["2008-10-29",29.085,30.47,27.755,29.225,920400.0],["2008-10-30",30.58,31.89,30.255,31.285,1115800.0],["2008-10-31",31.395,33.105,30.84,32.785,777000.0],["2008-11-03",33.22,33.5,32.34,32.475,601600.0],["2008-11-04",32.99,33.52,31.305,31.44,731000.0],["2008-11-05",31.605,32.735,30.53,31.905,936000.0],["2008-11-06",31.82,32.615,31.045,31.455,639000.0],["2008-11-07",31.215,32.14,31.035,31.99,447600.0],["2008-11-10",32.49,33.0,31.87,32.125,318200.0],["2008-11-11",31.925,33.0,31.075,32.325,511400.0],["2008-11-12",32.08,32.165,29.46,29.54,736400.0],["2008-11-13",29.63,32.89,28.69,32.58,856000.0],["2008-11-14",32.3,32.745,30.84,31.28,566800.0],["2008-11-17",31.14,32.415,31.125,31.76,454800.0],["2008-11-18",31.805,32.45,30.17,31.49,858000.0],["2008-11-19",31.465,31.725,29.47,29.555,884400.0],["2008-11-20",29.115,30.105,28.16,28.27,943800.0],["2008-11-21",28.46,30.075,27.785,30.05,788400.0],["2008-11-24",30.75,32.47,30.25,31.83,926400.0],["2008-11-25",32.0,32.26,30.29,31.755,793000.0],["2008-11-26",31.255,32.105,30.7,31.53,646000.0],["2008-11-28",31.27,31.925,31.06,31.565,204400.0],["2008-12-01",30.88,31.12,28.89,28.96,894400.0],["2008-12-02",29.495,30.3,28.55,29.47,814400.0],["2008-12-03",28.89,30.36,28.89,29.57,520200.0],["2008-12-04",29.125,30.19,28.155,28.695,490600.0],["2008-12-05",28.305,30.125,27.735,30.04,633200.0],["2008-12-08",30.495,31.715,30.24,30.995,592800.0],["2008-12-09",30.62,31.815,30.62,31.515,818800.0],["2008-12-10",31.68,32.52,31.34,31.755,574200.0],["2008-12-11",31.715,32.24,29.875,30.35,786200.0],["2008-12-12",29.98,30.455,29.415,29.945,641200.0],["2008-12-15",29.945,30.38,28.81,28.875,323600.0],["2008-12-16",29.075,29.885,28.535,29.86,538000.0],["2008-12-17",30.05,30.995,29.915,30.56,287800.0],["2008-12-18",30.57,31.125,29.88,30.365,329600.0],["2008-12-19",29.7,30.845,29.59,30.4,887600.0],["2008-12-22",30.47,31.12,29.215,29.845,378000.0],["2008-12-23",30.0,30.525,29.62,30.075,278800.0],["2008-12-24",30.075,30.225,29.85,30.1,84800.0],["2008-12-26",30.325,30.63,30.165,30.52,93400.0],["2008-12-29",30.77,30.82,30.18,30.6,232200.0],["2008-12-30",30.89,31.19,30.72,30.91,295200.0],["2008-12-31",31.07,32.0,30.95,31.72,268000.0],["2009-01-02",32.085,32.12,31.42,31.835,259400.0],["2009-01-05",31.94,31.965,31.06,31.76,290400.0],["2009-01-06",31.5,32.59,31.265,31.485,275400.0],["2009-01-07",31.075,31.395,30.335,31.205,277400.0],["2009-01-08",31.05,31.285,30.73,30.955,310400.0],["2009-01-09",30.9,30.95,29.01,29.16,600600.0],["2009-01-12",28.75,29.5,27.56,27.88,592000.0],["2009-01-13",27.65,28.4,27.265,28.075,421800.0],["2009-01-14",27.825,27.825,26.535,26.79,440600.0],["2009-01-15",26.84,27.15,26.0,27.085,414600.0],["2009-01-16",26.97,27.375,26.74,27.11,334000.0],["2009-01-20",27.02,27.1,25.98,26.035,485800.0],["2009-01-21",26.17,27.12,26.165,26.95,539800.0],["2009-01-22",26.45,27.21,26.245,26.955,373400.0],["2009-01-23",26.44,26.91,25.995,26.395,488000.0],["2009-01-26",26.54,27.35,26.27,26.94,288800.0],["2009-01-27",27.12,27.5,26.93,27.175,273800.0],["2009-01-28",27.68,27.69,27.125,27.47,609400.0],["2009-01-29",27.5,27.62,26.95,27.29,252800.0],["2009-01-30",27.215,27.72,26.525,26.755,215400.0],["2009-02-02",26.705,26.85,26.2,26.76,359800.0],["2009-02-03",26.845,26.9,25.23,25.945,530000.0],["2009-02-04",26.1,26.33,25.125,25.43,435800.0],["2009-02-05",25.25,25.955,24.915,25.58,455200.0],["2009-02-06",25.425,25.65,25.0,25.33,733000.0],["2009-02-09",25.175,26.005,25.175,26.005,364000.0],["2009-02-10",26.425,26.68,25.16,25.415,598000.0],["2009-02-11",25.55,26.045,25.365,25.48,299200.0],["2009-02-12",25.0,25.77,24.845,25.68,351600.0],["2009-02-13",25.485,26.185,25.315,25.74,332000.0],["2009-02-17",24.76,25.0,23.725,24.675,703600.0],["2009-02-18",24.75,25.485,24.54,25.0,488000.0],["2009-02-19",25.0,25.495,24.5,25.0,366800.0],["2009-02-20",24.66,25.92,24.36,25.795,666400.0],["2009-02-23",25.825,25.935,24.35,24.485,461200.0],["2009-02-24",24.33,24.71,23.475,24.495,801800.0],["2009-02-25",24.675,26.55,24.675,25.91,1094000.0],["2009-02-26",25.625,25.625,24.4,24.64,776200.0],["2009-02-27",24.01,24.735,23.67,24.29,567600.0],["2009-03-02",23.895,24.195,22.945,23.145,592800.0],["2009-03-03",23.365,23.645,22.335,22.36,1056000.0],["2009-03-04",22.5,24.125,22.405,23.71,622000.0],["2009-03-05",23.115,23.225,21.815,22.1,456000.0],["2009-03-06",22.16,22.73,21.78,22.515,516600.0],["2009-03-09",22.245,22.37,21.065,21.24,734000.0],["2009-03-10",21.725,21.725,20.94,21.47,508800.0],["2009-03-11",21.43,22.08,21.16,21.475,497800.0],["2009-03-12",21.325,21.94,20.85,21.75,857800.0],["2009-03-13",21.625,21.755,21.085,21.2,426000.0],["2009-03-16",21.435,21.455,20.45,20.54,477600.0],["2009-03-17",20.55,21.5,20.55,21.485,427800.0],["2009-03-18",21.545,22.485,21.245,22.29,764800.0],["2009-03-19",22.53,22.905,22.26,22.74,401200.0],["2009-03-20",23.1,23.555,22.495,22.71,525200.0],["2009-03-23",23.025,23.93,22.77,23.93,463200.0],["2009-03-24",24.01,24.25,23.47,23.49,499800.0],["2009-03-25",23.74,24.025,22.325,23.045,625400.0],["2009-03-26",23.36,24.0,22.605,24.0,647000.0],["2009-03-27",23.95,24.27,23.73,24.02,546000.0],["2009-03-30",23.69,24.085,23.38,23.815,541000.0],["2009-03-31",24.0,24.42,23.86,24.0,433200.0],["2009-04-01",23.72,24.355,23.465,24.305,503000.0],["2009-04-02",24.685,25.445,24.41,25.035,504000.0],["2009-04-03",24.94,25.03,23.965,24.005,470600.0],["2009-04-06",23.765,23.87,22.93,23.435,947400.0],["2009-04-07",23.085,24.55,22.93,24.39,732000.0],["2009-04-08",24.39,25.19,24.33,25.145,377600.0],["2009-04-09",25.35,25.42,24.705,24.805,315800.0],["2009-04-13",24.675,24.755,24.145,24.405,299600.0],["2009-04-14",24.27,24.75,23.895,24.485,306000.0],["2009-04-15",24.28,24.825,24.28,24.725,299600.0],["2009-04-16",24.785,25.035,23.925,23.99,537400.0],["2009-04-17",23.95,24.31,23.65,24.2,552400.0],["2009-04-20",23.75,24.08,23.5,23.95,319200.0],["2009-04-21",23.675,24.51,23.675,24.46,319000.0],["2009-04-22",24.26,24.53,23.945,24.005,578800.0],["2009-04-23",24.055,24.21,23.35,23.87,464800.0],["2009-04-24",24.18,24.285,23.22,23.36,879200.0],["2009-04-27",23.155,23.86,23.0,23.4,633800.0],["2009-04-28",23.275,23.585,22.855,23.12,1387600.0],["2009-04-29",23.615,25.89,23.0,25.74,2371200.0],["2009-04-30",25.99,26.205,25.01,25.05,1178800.0],["2009-05-01",25.055,25.68,24.76,25.565,735000.0],["2009-05-04",25.395,25.78,24.75,25.065,1290400.0],["2009-05-05",25.0,25.1,24.575,24.905,1218400.0],["2009-05-06",24.2,27.82,24.04,27.64,2192200.0],["2009-05-07",27.64,27.73,26.47,26.655,694000.0],["2009-05-08",26.795,27.28,26.44,26.705,565000.0],["2009-05-11",26.65,27.26,26.235,26.33,723000.0],["2009-05-12",26.45,26.61,25.805,26.14,632400.0],["2009-05-13",25.945,26.235,25.42,25.49,510200.0],["2009-05-14",25.29,26.475,25.29,26.18,520600.0],["2009-05-15",26.165,26.41,25.88,26.075,390400.0],["2009-05-18",26.185,27.265,25.93,27.265,530200.0],["2009-05-19",27.125,27.125,26.31,26.565,737600.0],["2009-05-20",26.73,26.825,25.585,25.665,562800.0],["2009-05-21",25.345,25.95,25.175,25.605,413800.0],["2009-05-22",25.64,25.765,25.32,25.335,277600.0],["2009-05-26",24.845,25.98,24.845,25.975,489400.0],["2009-05-27",26.08,26.08,25.535,25.735,422600.0],["2009-05-28",26.185,27.135,25.795,27.055,792800.0],["2009-05-29",26.85,27.26,26.695,27.26,428600.0],["2009-06-01",27.81,27.93,27.355,27.745,308800.0],["2009-06-02",27.805,28.755,27.5,28.375,601400.0],["2009-06-03",28.1,28.375,27.375,27.725,275000.0],["2009-06-04",28.13,28.175,27.575,28.07,190800.0],["2009-06-05",27.98,28.41,27.8,27.95,164200.0],["2009-06-08",27.745,28.255,27.635,28.01,183000.0],["2009-06-09",27.925,28.305,27.835,28.115,299000.0],["2009-06-10",28.13,28.435,27.7,27.97,403800.0],["2009-06-11",27.995,28.975,27.73,28.515,363000.0],["2009-06-12",28.32,28.335,28.0,28.31,183600.0],["2009-06-15",28.25,28.345,27.31,27.69,310000.0],["2009-06-16",27.94,27.94,26.76,26.94,370400.0],["2009-06-17",26.55,27.64,26.505,27.535,409400.0],["2009-06-18",27.56,28.43,27.48,28.405,381400.0],["2009-06-19",28.73,28.76,28.355,28.43,449800.0],["2009-06-22",28.335,28.58,27.565,27.565,297400.0],["2009-06-23",27.575,27.75,26.565,26.595,492800.0],["2009-06-24",26.635,26.835,26.3,26.52,360000.0],["2009-06-25",26.36,27.615,26.255,27.615,375600.0],["2009-06-26",27.585,27.75,26.855,27.21,424200.0],["2009-06-29",27.145,27.615,27.09,27.385,161600.0],["2009-06-30",27.625,27.625,26.93,26.995,262400.0],["2009-07-01",27.005,27.7,27.0,27.055,196400.0],["2009-07-02",26.805,26.93,26.15,26.15,307400.0],["2009-07-06",25.955,26.37,25.6,25.89,304800.0],["2009-07-07",25.69,25.785,25.14,25.26,424800.0],["2009-07-08",25.275,25.275,24.545,24.79,410800.0],["2009-07-09",25.03,25.21,24.435,24.955,315600.0],["2009-07-10",24.875,25.205,24.525,24.605,516200.0],["2009-07-13",24.75,25.07,24.495,25.005,505600.0],["2009-07-14",25.07,25.225,24.62,24.715,376800.0],["2009-07-15",25.0,25.2,24.855,25.07,570200.0],["2009-07-16",25.095,25.495,24.92,25.395,226200.0],["2009-07-17",25.405,25.515,25.11,25.51,353600.0],["2009-07-20",25.75,26.755,25.74,26.265,410800.0],["2009-07-21",26.33,26.62,25.705,25.87,288600.0],["2009-07-22",25.87,26.415,25.645,26.11,159600.0],["2009-07-23",26.0,26.89,25.86,26.56,375000.0],["2009-07-24",26.36,26.635,25.56,25.69,541000.0],["2009-07-27",25.5,25.75,25.335,25.455,262000.0],["2009-07-28",25.205,25.455,24.855,24.985,519000.0],["2009-07-29",24.82,25.19,24.645,25.1,448400.0],["2009-07-30",25.205,25.3,24.535,24.75,808000.0],["2009-07-31",24.92,26.115,24.885,26.085,924000.0],["2009-08-03",26.13,26.71,25.6,26.335,1656600.0],["2009-08-04",26.465,26.935,26.07,26.81,798800.0],["2009-08-05",27.585,27.865,26.775,27.66,635800.0],["2009-08-06",27.67,28.12,27.355,27.44,325600.0],["2009-08-07",27.72,27.975,27.365,27.855,293600.0],["2009-08-10",27.85,27.99,27.535,27.8,211400.0],["2009-08-11",27.8,27.8,27.075,27.47,300600.0],["2009-08-12",27.395,29.0,27.295,28.62,517600.0],["2009-08-13",28.545,28.835,28.29,28.7,203200.0],["2009-08-14",28.67,28.67,27.585,27.89,264800.0],["2009-08-17",27.36,27.595,27.26,27.43,360800.0],["2009-08-18",27.43,27.615,27.195,27.55,288600.0],["2009-08-19",27.455,28.29,27.205,28.27,318600.0],["2009-08-20",28.155,28.96,28.065,28.945,364400.0],["2009-08-21",29.125,30.735,29.025,30.17,763000.0],["2009-08-24",30.245,30.425,29.75,29.95,300800.0],["2009-08-25",30.2,30.235,29.535,29.73,266000.0],["2009-08-26",29.6,29.73,29.23,29.5,181400.0],["2009-08-27",29.62,29.8,29.0,29.45,334800.0],["2009-08-28",29.46,29.785,29.235,29.34,217200.0],["2009-08-31",29.1,29.535,28.875,29.51,512800.0],["2009-09-01",29.305,30.635,29.21,29.775,604800.0],["2009-09-02",28.675,29.12,28.125,28.55,601600.0],["2009-09-03",28.8,29.08,28.52,29.075,222400.0],["2009-09-04",29.13,29.345,28.935,29.265,143800.0],["2009-09-08",29.32,29.88,29.06,29.64,312400.0],["2009-09-09",29.64,30.105,29.515,29.785,158000.0],["2009-09-10",29.9,30.14,29.675,30.025,144800.0],["2009-09-11",29.975,30.36,29.975,30.265,103000.0],["2009-09-14",30.195,30.545,30.095,30.445,168800.0],["2009-09-15",30.335,30.685,30.185,30.5,153800.0],["2009-09-16",30.45,30.65,30.21,30.61,115200.0],["2009-09-17",30.71,30.71,30.275,30.66,144000.0],["2009-09-18",30.59,30.815,29.925,30.28,467000.0],["2009-09-21",29.9,30.005,29.52,29.875,210000.0],["2009-09-22",30.0,30.105,29.655,29.79,163000.0],["2009-09-23",29.985,30.135,29.23,29.455,616400.0],["2009-09-24",29.625,29.675,28.78,29.42,304400.0],["2009-09-25",29.22,29.61,28.78,28.98,203800.0],["2009-09-28",29.06,29.075,28.27,28.595,624600.0],["2009-09-29",28.675,28.675,27.535,28.36,585600.0],["2009-09-30",28.56,28.56,27.39,28.13,505600.0],["2009-10-01",28.195,28.35,27.12,27.175,246200.0],["2009-10-02",26.945,27.55,26.845,27.31,282000.0],["2009-10-05",27.31,27.525,26.735,27.27,290000.0],["2009-10-06",27.465,28.7,27.24,28.695,509200.0],["2009-10-07",28.48,29.35,28.48,29.12,513200.0],["2009-10-08",29.135,29.335,28.925,29.22,313000.0],["2009-10-09",29.095,29.97,29.09,29.9,305000.0],["2009-10-12",29.82,29.985,29.585,29.81,262400.0],["2009-10-13",29.6,29.75,29.325,29.74,204800.0],["2009-10-14",29.915,30.185,29.785,29.94,343600.0],["2009-10-15",29.735,29.99,29.735,29.87,169200.0],["2009-10-16",29.84,30.115,29.57,29.985,462000.0],["2009-10-19",29.915,30.205,29.75,29.99,322000.0],["2009-10-20",29.93,29.995,29.5,29.74,136600.0],["2009-10-21",29.84,30.64,29.77,30.0,256000.0],["2009-10-22",29.9,30.11,29.755,29.97,360400.0],["2009-10-23",29.95,30.08,29.225,29.425,284200.0],["2009-10-26",29.32,29.675,29.13,29.43,263000.0],["2009-10-27",29.57,30.11,29.435,29.65,943400.0],["2009-10-28",29.735,29.905,28.89,29.07,481200.0],["2009-10-29",29.08,29.32,28.25,28.58,319200.0],["2009-10-30",28.35,28.875,28.185,28.225,266000.0],["2009-11-02",28.175,28.385,27.765,28.215,282000.0],["2009-11-03",27.975,29.05,27.975,28.925,319600.0],["2009-11-04",27.445,29.24,26.68,28.31,840000.0],["2009-11-05",28.64,28.92,28.515,28.715,404400.0],["2009-11-06",28.63,29.035,28.315,28.62,256000.0],["2009-11-09",28.835,29.445,28.5,29.415,380800.0],["2009-11-10",29.17,29.635,28.73,28.785,235400.0],["2009-11-11",29.025,29.38,28.5,28.66,307800.0],["2009-11-12",28.53,28.785,27.835,27.865,313200.0],["2009-11-13",28.065,28.455,27.6,28.285,278800.0],["2009-11-16",28.515,29.11,28.245,28.475,401200.0],["2009-11-17",28.52,28.53,27.89,28.045,444800.0],["2009-11-18",28.13,28.225,27.43,27.72,227400.0],["2009-11-19",27.355,27.475,27.0,27.345,334200.0],["2009-11-20",27.115,27.39,27.1,27.23,269800.0],["2009-11-23",27.45,27.935,27.45,27.69,250000.0],["2009-11-24",27.775,27.79,27.22,27.68,281000.0],["2009-11-25",27.675,27.75,27.19,27.58,174400.0],["2009-11-27",27.25,27.76,27.005,27.26,152400.0],["2009-11-30",27.275,27.28,26.505,26.76,465200.0],["2009-12-01",26.745,27.17,26.4,26.72,387400.0],["2009-12-02",26.78,27.1,26.49,27.065,386400.0],["2009-12-03",27.195,27.53,27.085,27.395,381600.0],["2009-12-04",27.775,28.955,27.715,28.5,478600.0],["2009-12-07",28.385,28.76,28.34,28.555,194000.0],["2009-12-08",28.27,28.455,27.795,28.04,209800.0],["2009-12-09",28.05,28.09,27.53,27.925,171200.0],["2009-12-10",27.93,28.165,27.76,27.89,176600.0],["2009-12-11",27.895,28.255,27.775,28.205,123600.0],["2009-12-14",28.19,28.3,27.9,28.275,171800.0],["2009-12-15",28.095,29.27,28.095,29.15,437200.0],["2009-12-16",29.4,29.695,28.795,29.08,277000.0],["2009-12-17",28.83,28.94,28.355,28.54,232200.0],["2009-12-18",28.955,28.955,28.585,28.68,1028400.0],["2009-12-21",28.89,30.155,28.865,29.89,513000.0],["2009-12-22",29.875,30.0,29.275,29.645,321600.0],["2009-12-23",29.765,30.11,29.395,30.09,290800.0],["2009-12-24",30.06,30.275,29.88,30.05,168200.0],["2009-12-28",30.2,30.205,29.335,29.66,556800.0],["2009-12-29",29.625,29.97,29.52,29.655,158200.0],["2009-12-30",29.405,29.745,29.295,29.73,222000.0],["2009-12-31",29.865,29.945,29.54,29.805,245600.0],["2010-01-04",30.165,30.665,30.03,30.335,288600.0],["2010-01-05",30.31,30.43,30.125,30.265,335800.0],["2010-01-06",30.25,30.625,30.175,30.525,306600.0],["2010-01-07",30.39,30.905,30.215,30.835,217000.0],["2010-01-08",30.9,32.5,30.665,31.965,584200.0],["2010-01-11",31.965,32.26,31.71,31.835,237600.0],["2010-01-12",31.75,32.08,31.5,32.055,199800.0],["2010-01-13",32.06,32.79,31.72,32.77,291400.0],["2010-01-14",32.605,32.895,32.355,32.69,152000.0],["2010-01-15",32.69,32.69,31.12,31.185,637400.0],["2010-01-19",31.2,31.645,31.0,31.58,237600.0],["2010-01-20",31.27,31.5,30.735,31.11,418400.0],["2010-01-21",31.035,31.35,30.67,30.885,248400.0],["2010-01-22",30.785,31.08,30.375,30.375,178600.0],["2010-01-25",30.45,30.475,29.925,30.09,162400.0],["2010-01-26",29.945,30.26,29.59,29.985,214600.0],["2010-01-27",29.83,30.21,29.395,29.455,445400.0],["2010-01-28",29.405,29.405,28.46,28.96,453000.0],["2010-01-29",28.945,29.19,28.615,28.63,277600.0],["2010-02-01",28.62,29.02,28.32,28.96,224200.0],["2010-02-02",28.855,29.275,28.855,28.92,220400.0],["2010-02-03",28.855,29.185,28.7,28.99,203600.0],["2010-02-04",28.835,28.835,27.84,27.93,272600.0],["2010-02-05",27.89,27.89,27.07,27.715,305000.0],["2010-02-08",27.62,27.97,27.34,27.455,201600.0],["2010-02-09",27.66,27.9,27.385,27.835,219200.0],["2010-02-10",27.645,27.81,26.98,27.71,325800.0],["2010-02-11",27.55,28.305,27.44,28.255,274200.0],["2010-02-12",28.075,28.455,27.725,28.395,220200.0],["2010-02-16",28.545,29.18,28.52,29.05,233800.0],["2010-02-17",29.22,29.22,28.77,29.075,311600.0],["2010-02-18",29.075,29.465,29.055,29.395,215400.0],["2010-02-19",29.445,29.975,29.155,29.805,200600.0],["2010-02-22",29.995,29.995,29.45,29.595,109800.0],["2010-02-23",29.46,29.655,29.13,29.425,337000.0],["2010-02-24",27.89,28.245,26.0,26.745,2188800.0],["2010-02-25",26.645,28.09,26.59,28.01,711400.0],["2010-02-26",28.135,28.6,27.845,28.42,619200.0],["2010-03-01",28.495,29.01,28.495,28.815,277000.0],["2010-03-02",28.85,29.165,28.82,29.085,474200.0],["2010-03-03",29.23,29.35,28.52,28.735,449200.0],["2010-03-04",28.69,28.97,28.165,28.175,501800.0],["2010-03-05",28.35,28.99,28.25,28.595,727200.0],["2010-03-08",28.535,28.75,28.345,28.505,198400.0],["2010-03-09",28.52,28.68,28.13,28.27,229400.0],["2010-03-10",28.22,28.455,27.915,28.05,501400.0],["2010-03-11",27.845,28.015,27.685,27.775,316200.0],["2010-03-12",27.95,28.04,27.72,28.04,485600.0],["2010-03-15",28.01,28.335,27.645,28.27,322600.0],["2010-03-16",28.27,28.55,28.27,28.475,200600.0],["2010-03-17",28.425,28.8,28.425,28.655,226600.0],["2010-03-18",28.495,28.745,28.4,28.5,149200.0],["2010-03-19",28.035,28.685,27.89,28.035,381600.0],["2010-03-22",27.72,28.295,27.72,28.275,161000.0],["2010-03-23",28.2,28.625,28.155,28.505,224800.0],["2010-03-24",28.305,28.385,27.935,28.155,233600.0],["2010-03-25",28.305,28.345,27.825,27.875,250600.0],["2010-03-26",27.785,28.185,27.74,28.025,255000.0],["2010-03-29",28.1,28.405,28.075,28.335,127200.0],["2010-03-30",28.28,28.405,28.04,28.24,148200.0],["2010-03-31",28.105,28.475,27.78,27.78,382400.0],["2010-04-01",27.83,28.145,27.735,28.145,191600.0],["2010-04-05",28.105,28.545,27.96,28.51,144600.0],["2010-04-06",28.335,28.42,28.045,28.315,232800.0],["2010-04-07",28.215,28.32,27.945,28.29,162000.0],["2010-04-08",28.11,28.175,27.85,27.885,141600.0],["2010-04-09",27.84,28.11,27.58,28.065,289800.0],["2010-04-12",28.05,28.16,27.85,28.135,246600.0],["2010-04-13",28.15,28.15,27.84,27.91,157000.0],["2010-04-14",27.875,28.135,27.71,28.01,320200.0],["2010-04-15",28.1,28.125,27.91,27.95,402000.0],["2010-04-16",27.955,28.015,27.595,27.705,323200.0],["2010-04-19",27.71,27.71,27.355,27.515,303000.0],["2010-04-20",27.535,27.6,27.3,27.585,273800.0],["2010-04-21",27.655,27.77,27.445,27.64,411200.0],["2010-04-22",27.395,27.665,27.155,27.655,367200.0],["2010-04-23",27.715,28.06,27.665,28.01,558400.0],["2010-04-26",27.92,28.36,27.845,28.3,409200.0],["2010-04-27",28.15,28.685,28.14,28.4,541600.0],["2010-04-28",28.365,29.055,28.35,29.045,750000.0],["2010-04-29",29.06,32.345,28.955,31.105,2781000.0],["2010-04-30",31.14,32.28,31.125,31.715,1571400.0],["2010-05-03",32.845,35.25,32.065,33.49,9989200.0],["2010-05-04",33.185,33.185,31.025,31.825,2472600.0],["2010-05-05",30.625,31.35,29.85,30.335,2826200.0],["2010-05-06",30.495,30.9,29.02,29.98,1146400.0],["2010-05-07",29.73,30.495,29.5,30.065,1379200.0],["2010-05-10",31.09,31.325,30.94,31.265,894000.0],["2010-05-11",30.79,31.0,30.165,30.195,800000.0],["2010-05-12",30.185,31.205,30.04,31.145,649400.0],["2010-05-13",31.23,31.23,30.505,30.83,513000.0],["2010-05-14",30.6,30.62,30.225,30.55,448400.0],["2010-05-17",30.855,31.545,30.75,31.43,919600.0],["2010-05-18",32.1,33.17,32.09,32.8,1890000.0],["2010-05-19",32.795,33.0,32.0,32.205,930200.0],["2010-05-20",31.575,31.95,30.675,30.755,1198400.0],["2010-05-21",30.5,30.765,29.9,30.32,1429800.0],["2010-05-24",30.365,31.475,30.05,31.055,930600.0],["2010-05-25",30.43,31.04,30.0,30.85,845200.0],["2010-05-26",31.04,31.85,30.82,31.035,563200.0],["2010-05-27",31.41,31.61,30.32,30.695,947800.0],["2010-05-28",30.67,32.23,30.4,31.695,1280000.0],["2010-06-01",32.42,34.125,32.42,33.09,1938200.0],["2010-06-02",33.29,33.56,32.305,33.165,1099000.0],["2010-06-03",33.1,33.305,32.4,32.74,531600.0],["2010-06-04",32.465,32.465,31.475,31.54,900000.0],["2010-06-07",31.72,32.0,31.13,31.17,543400.0],["2010-06-08",31.26,32.61,31.1,32.555,1375000.0],["2010-06-09",32.855,33.245,32.35,32.53,1207600.0],["2010-06-10",32.85,33.435,32.14,32.945,701000.0],["2010-06-11",32.9,34.0,32.885,33.88,896400.0],["2010-06-14",34.46,34.49,33.685,33.92,909200.0],["2010-06-15",33.975,34.025,33.6,33.75,843600.0],["2010-06-16",33.79,34.2,33.78,34.14,757200.0],["2010-06-17",34.6,35.195,34.425,34.86,894600.0],["2010-06-18",35.035,35.36,34.705,35.165,978200.0],["2010-06-21",35.805,36.07,34.32,34.655,744200.0],["2010-06-22",34.38,34.845,33.805,34.07,653600.0],["2010-06-23",33.955,34.395,33.8,34.175,570400.0],["2010-06-24",34.06,34.32,33.77,33.825,358600.0],["2010-06-25",33.925,34.855,33.65,34.685,669600.0],["2010-06-28",34.925,35.17,34.29,34.59,426000.0],["2010-06-29",34.25,34.25,32.96,33.215,739600.0],["2010-06-30",33.145,33.68,33.025,33.205,450400.0],["2010-07-01",33.03,33.44,32.505,33.26,711800.0],["2010-07-02",33.28,33.61,32.85,33.1,345600.0],["2010-07-06",33.255,33.51,31.46,31.675,1383200.0],["2010-07-07",31.9,32.945,31.565,32.9,756400.0],["2010-07-08",33.19,33.255,32.48,32.595,622000.0],["2010-07-09",32.53,32.97,32.325,32.445,408600.0],["2010-07-12",32.29,32.42,32.06,32.235,496800.0],["2010-07-13",32.56,33.17,32.285,33.045,420600.0],["2010-07-14",32.875,33.425,32.52,33.365,812200.0],["2010-07-15",33.465,33.465,32.1,32.275,861800.0],["2010-07-16",32.025,32.25,30.505,30.73,1360000.0],["2010-07-19",30.9,31.05,30.41,30.535,823800.0],["2010-07-20",30.28,31.215,30.27,31.155,467400.0],["2010-07-21",31.4,31.7,31.015,31.265,554800.0],["2010-07-22",31.595,32.075,31.47,31.76,328200.0],["2010-07-23",31.695,32.25,31.475,32.195,411000.0],["2010-07-26",32.175,32.87,32.175,32.825,411000.0],["2010-07-27",33.05,33.195,32.4,32.67,300000.0],["2010-07-28",32.53,32.565,31.625,31.82,379400.0],["2010-07-29",31.975,32.28,31.17,31.795,362000.0],["2010-07-30",31.505,31.885,31.13,31.58,334400.0],["2010-08-02",31.725,31.83,31.015,31.555,858400.0],["2010-08-03",31.37,31.565,31.155,31.45,713000.0],["2010-08-04",31.85,32.495,31.24,31.88,1435800.0],["2010-08-05",32.41,32.625,31.625,31.815,576400.0],["2010-08-06",31.555,32.075,31.29,31.94,478400.0],["2010-08-09",32.04,32.09,31.29,31.76,575400.0],["2010-08-10",31.38,31.93,30.95,31.325,796800.0],["2010-08-11",30.875,30.95,30.065,30.125,905800.0],["2010-08-12",29.785,30.265,29.15,30.005,575600.0],["2010-08-13",30.105,30.45,29.945,30.215,539200.0],["2010-08-16",30.045,30.615,29.645,30.58,653200.0],["2010-08-17",30.75,31.39,30.63,31.29,797000.0],["2010-08-18",31.315,31.545,30.94,31.22,571800.0],["2010-08-19",31.035,31.38,30.505,30.78,584000.0],["2010-08-20",30.66,30.96,30.15,30.88,562200.0],["2010-08-23",31.0,31.1,30.625,30.655,517600.0],["2010-08-24",30.325,31.04,30.2,30.41,617200.0],["2010-08-25",30.25,30.55,29.68,30.38,566200.0],["2010-08-26",30.44,30.95,30.27,30.65,595800.0],["2010-08-27",30.775,30.865,30.34,30.56,696600.0],["2010-08-30",30.465,31.0,30.36,30.695,310400.0],["2010-08-31",30.65,30.765,30.165,30.225,477800.0],["2010-09-01",30.615,31.265,30.42,31.095,508200.0],["2010-09-02",31.025,32.0,30.85,31.415,980400.0],["2010-09-03",31.515,31.75,31.205,31.4,377000.0],["2010-09-07",31.365,31.96,31.185,31.28,384800.0],["2010-09-08",31.4,31.75,31.345,31.705,503400.0],["2010-09-09",32.0,32.58,31.99,32.215,636000.0],["2010-09-10",32.305,33.045,32.305,32.915,561800.0],["2010-09-13",33.145,33.16,32.305,32.585,376000.0],["2010-09-14",32.535,32.985,32.41,32.465,290400.0],["2010-09-15",32.575,33.175,32.305,33.015,572000.0],["2010-09-16",33.01,33.2,32.44,32.755,670200.0],["2010-09-17",33.0,33.995,32.55,33.775,855400.0],["2010-09-20",33.845,34.545,33.535,34.49,666800.0],["2010-09-21",34.535,34.85,33.955,33.97,630800.0],["2010-09-22",33.815,34.005,33.215,33.52,482400.0],["2010-09-23",33.25,33.75,32.97,33.32,355600.0],["2010-09-24",33.635,34.41,33.635,34.17,411800.0],["2010-09-27",33.995,33.995,33.27,33.305,282000.0],["2010-09-28",33.4,33.52,32.725,33.445,577800.0],["2010-09-29",33.27,34.05,33.23,33.685,457200.0],["2010-09-30",33.87,34.33,33.515,33.875,330200.0],["2010-10-01",34.06,34.22,33.565,34.06,426600.0],["2010-10-04",34.31,34.5,33.375,33.455,494200.0],["2010-10-05",33.785,34.62,33.775,34.35,350200.0],["2010-10-06",34.365,34.655,34.35,34.51,261200.0],["2010-10-07",34.58,34.655,34.14,34.49,190400.0],["2010-10-08",34.475,34.7,34.235,34.35,354800.0],["2010-10-11",34.41,34.745,34.225,34.62,252000.0],["2010-10-12",34.475,34.63,34.09,34.485,150400.0],["2010-10-13",34.585,35.245,34.415,34.855,645800.0],["2010-10-14",34.955,34.985,34.625,34.86,342600.0],["2010-10-15",34.975,35.18,34.555,34.815,493800.0],["2010-10-18",34.915,35.25,34.915,35.06,341800.0],["2010-10-19",34.76,35.06,34.1,34.245,338600.0],["2010-10-20",34.01,34.995,34.01,34.7,267800.0],["2010-10-21",34.755,35.1,34.31,34.75,286000.0],["2010-10-22",34.745,35.05,34.605,34.72,312200.0],["2010-10-25",34.955,35.36,34.955,35.125,221000.0],["2010-10-26",34.96,35.655,34.96,35.04,582600.0],["2010-10-27",34.755,35.005,34.31,34.79,336800.0],["2010-10-28",34.955,35.2,34.755,35.065,224800.0],["2010-10-29",35.025,35.36,34.85,35.25,215600.0],["2010-11-01",35.415,35.765,34.875,35.145,279000.0],["2010-11-02",35.405,36.1,35.375,36.0,558800.0],["2010-11-03",35.245,37.38,34.765,36.835,1084600.0],["2010-11-04",37.05,37.1,36.405,36.58,806600.0],["2010-11-05",36.615,37.0,36.385,37.0,401600.0],["2010-11-08",37.0,37.0,36.395,36.75,324400.0],["2010-11-09",36.78,36.995,36.495,36.7,371000.0],["2010-11-10",36.745,37.0,36.46,36.67,271000.0],["2010-11-11",36.39,36.865,36.385,36.7,179600.0],["2010-11-12",36.455,36.67,35.945,36.005,377400.0],["2010-11-15",36.025,36.295,35.795,35.845,325800.0],["2010-11-16",35.72,35.72,35.125,35.15,502200.0],["2010-11-17",35.09,35.435,34.99,35.04,310200.0],["2010-11-18",35.295,35.98,35.185,35.8,426200.0],["2010-11-19",35.7,36.095,35.59,36.045,287000.0],["2010-11-22",36.76,37.245,36.505,36.995,656800.0],["2010-11-23",36.655,36.945,36.515,36.875,320000.0],["2010-11-24",36.975,37.5,36.945,37.5,422600.0],["2010-11-26",37.325,37.605,37.045,37.37,165600.0],["2010-11-29",37.17,37.375,36.425,37.255,431200.0],["2010-11-30",37.06,37.24,36.845,37.025,314800.0],["2010-12-01",37.25,37.495,37.18,37.235,373800.0],["2010-12-02",37.295,38.575,37.295,38.495,447600.0],["2010-12-03",38.355,38.395,37.915,38.3,237000.0],["2010-12-06",38.325,38.54,38.03,38.45,218200.0],["2010-12-07",38.665,38.75,38.165,38.235,237400.0],["2010-12-08",38.335,38.835,38.335,38.605,238400.0],["2010-12-09",38.775,38.895,38.08,38.835,404800.0],["2010-12-10",38.94,39.335,38.755,39.29,274200.0],["2010-12-13",39.72,40.14,39.545,39.725,442800.0],["2010-12-14",39.935,40.125,39.66,39.82,299600.0],["2010-12-15",39.74,39.99,39.155,39.19,398400.0],["2010-12-16",39.18,40.35,39.18,40.28,583400.0],["2010-12-17",40.365,41.11,40.245,40.855,722200.0],["2010-12-20",41.14,41.685,40.72,41.52,356800.0],["2010-12-21",41.7,42.1,41.61,41.745,295000.0],["2010-12-22",41.71,42.08,41.54,41.6,223800.0],["2010-12-23",41.56,41.67,41.13,41.51,258200.0],["2010-12-27",41.385,41.75,41.275,41.675,100800.0],["2010-12-28",41.57,41.74,41.46,41.71,147600.0],["2010-12-29",41.71,42.29,41.71,42.085,138600.0],["2010-12-30",41.985,42.675,41.985,41.99,181400.0],["2010-12-31",41.965,43.135,41.88,42.04,497400.0],["2011-01-03",42.44,42.525,42.08,42.2,386600.0],["2011-01-04",42.2,42.27,41.19,41.56,381400.0],["2011-01-05",41.465,42.255,41.38,41.465,380400.0],["2011-01-06",41.32,41.535,40.53,40.805,354400.0],["2011-01-07",40.765,41.51,40.305,40.96,390400.0],["2011-01-10",40.865,40.935,40.275,40.575,275400.0],["2011-01-11",40.59,41.185,40.575,41.005,296000.0],["2011-01-12",41.17,41.895,40.875,41.335,326200.0],["2011-01-13",41.45,41.46,41.075,41.325,169400.0],["2011-01-14",41.35,41.625,41.08,41.57,205800.0],["2011-01-18",41.505,42.19,41.135,42.19,455400.0],["2011-01-19",42.14,42.57,41.695,41.825,612200.0],["2011-01-20",41.815,42.06,41.535,41.73,252200.0],["2011-01-21",42.09,42.09,41.275,41.335,301400.0],["2011-01-24",41.355,42.175,41.17,41.9,324400.0],["2011-01-25",41.755,42.14,41.35,42.14,178400.0],["2011-01-26",42.705,45.785,42.675,45.425,1265400.0],["2011-01-27",45.49,45.675,45.1,45.165,352000.0],["2011-01-28",45.075,45.305,44.1,44.455,293400.0],["2011-01-31",44.65,45.42,44.47,45.02,331800.0],["2011-02-01",45.18,45.765,44.9,45.28,436800.0],["2011-02-02",45.29,45.57,44.61,44.865,241600.0],["2011-02-03",44.75,45.03,44.075,44.8,281000.0],["2011-02-04",44.925,45.26,44.64,44.82,415000.0],["2011-02-07",44.82,45.895,44.82,45.37,228800.0],["2011-02-08",45.355,45.73,45.105,45.63,184800.0],["2011-02-09",45.455,45.575,44.85,45.115,348600.0],["2011-02-10",44.985,45.825,44.75,45.69,251600.0],["2011-02-11",45.5,46.555,45.285,46.35,253000.0],["2011-02-14",46.535,46.775,46.335,46.495,205200.0],["2011-02-15",46.73,47.18,46.28,46.415,278800.0],["2011-02-16",46.715,47.065,46.355,46.715,178600.0],["2011-02-17",46.615,47.045,46.355,46.7,219000.0],["2011-02-18",46.84,47.025,46.01,46.59,411400.0],["2011-02-22",46.45,46.45,45.66,45.935,323600.0],["2011-02-23",46.365,47.75,46.0,47.455,532800.0],["2011-02-24",47.065,47.065,45.02,45.11,890200.0],["2011-02-25",45.275,46.06,45.0,45.975,319200.0],["2011-02-28",45.315,46.22,45.02,45.94,468800.0],["2011-03-01",46.035,46.245,44.285,44.54,391600.0],["2011-03-02",44.41,45.42,44.16,44.85,361200.0],["2011-03-03",45.25,46.55,45.245,46.4,393200.0],["2011-03-04",46.365,46.725,46.005,46.16,281400.0],["2011-03-07",46.3,46.355,44.95,45.2,488400.0],["2011-03-08",45.23,46.015,44.98,45.78,625800.0],["2011-03-09",45.96,46.675,45.51,46.435,471000.0],["2011-03-10",45.845,46.6,45.255,45.715,367400.0],["2011-03-11",45.475,46.44,45.475,46.0,203600.0],["2011-03-14",45.8,47.605,45.63,47.205,673000.0],["2011-03-15",47.89,48.425,45.63,47.645,1192800.0],["2011-03-16",47.84,49.065,47.015,47.12,744000.0],["2011-03-17",47.815,48.325,46.73,46.825,482400.0],["2011-03-18",47.26,47.845,46.75,46.96,367800.0],["2011-03-21",47.395,48.655,47.265,48.605,320600.0],["2011-03-22",49.05,49.1,48.19,48.475,282000.0],["2011-03-23",48.27,49.25,47.875,48.89,338400.0],["2011-03-24",49.26,49.305,48.67,49.055,250200.0],["2011-03-25",49.05,50.935,49.05,50.21,467000.0],["2011-03-28",50.365,50.365,49.15,49.2,368800.0],["2011-03-29",49.19,49.325,48.72,49.155,277400.0],["2011-03-30",49.47,49.95,49.055,49.425,220000.0],["2011-03-31",49.325,49.625,49.16,49.33,230600.0],["2011-04-01",49.51,49.965,49.14,49.51,434400.0],["2011-04-04",49.525,49.99,49.505,49.89,312800.0],["2011-04-05",49.885,50.18,49.55,49.935,302000.0],["2011-04-06",50.34,53.305,50.34,52.86,1202200.0],["2011-04-07",52.87,53.05,51.575,52.21,441600.0],["2011-04-08",52.48,52.87,51.49,51.78,389200.0],["2011-04-11",51.6,51.785,50.55,50.815,228600.0],["2011-04-12",50.24,50.58,49.9,49.94,270600.0],["2011-04-13",50.3,50.31,48.53,49.07,597800.0],["2011-04-14",48.52,49.39,48.48,49.11,328000.0],["2011-04-15",49.035,49.39,48.84,49.0,346400.0],["2011-04-18",48.385,48.445,47.37,48.38,360200.0],["2011-04-19",48.47,48.55,47.57,48.0,373800.0],["2011-04-20",48.515,49.0,48.28,48.8,423400.0],["2011-04-21",49.0,49.0,48.38,48.885,227200.0],["2011-04-25",48.78,49.11,48.29,48.5,234000.0],["2011-04-26",48.69,49.425,47.95,48.575,654800.0],["2011-04-27",48.61,48.68,48.0,48.5,387400.0],["2011-04-28",48.745,48.745,48.21,48.4,317800.0],["2011-04-29",48.5,49.635,48.305,49.25,394000.0],["2011-05-02",49.46,49.81,48.625,48.625,380000.0],["2011-05-03",48.625,49.325,48.46,48.94,424000.0],["2011-05-04",51.005,53.155,50.31,50.945,1233000.0],["2011-05-05",50.71,51.51,49.695,49.8,511400.0],["2011-05-06",50.435,52.285,50.315,50.64,626400.0],["2011-05-09",50.5,51.55,50.085,51.42,428000.0],["2011-05-10",51.43,51.855,51.31,51.855,285400.0],["2011-05-11",51.67,51.67,50.89,50.955,356200.0],["2011-05-12",50.78,51.8,50.29,51.5,180000.0],["2011-05-13",51.54,51.815,50.325,50.515,167200.0],["2011-05-16",50.255,50.6,49.625,49.645,182400.0],["2011-05-17",49.18,49.615,48.825,49.285,423200.0],["2011-05-18",49.65,50.49,48.995,50.365,205600.0],["2011-05-19",50.495,52.005,50.15,50.825,375600.0],["2011-05-20",50.62,50.74,49.81,50.06,239000.0],["2011-05-23",49.505,49.54,48.56,48.565,338400.0],["2011-05-24",48.62,48.78,48.075,48.43,335000.0],["2011-05-25",48.25,49.03,48.25,48.845,206800.0],["2011-05-26",48.62,49.43,48.345,49.41,238600.0],["2011-05-27",49.645,50.125,49.335,49.44,181000.0],["2011-05-31",49.88,50.585,49.61,50.58,578400.0],["2011-06-01",50.56,51.55,49.28,49.33,443200.0],["2011-06-02",49.47,49.78,48.68,49.345,328600.0],["2011-06-03",48.63,49.325,48.23,48.295,336800.0],["2011-06-06",48.13,48.405,47.645,47.655,285000.0],["2011-06-07",47.71,49.41,47.625,48.735,542600.0],["2011-06-08",48.91,49.775,48.5,49.095,432000.0],["2011-06-09",49.21,49.47,48.77,49.14,328000.0],["2011-06-10",48.825,49.17,48.055,48.18,338800.0],["2011-06-13",48.36,48.465,47.85,48.1,313000.0],["2011-06-14",48.485,48.65,48.165,48.27,320600.0],["2011-06-15",47.795,48.235,47.0,47.24,384400.0],["2011-06-16",47.13,47.74,46.795,47.615,612200.0],["2011-06-17",47.785,48.285,47.645,47.84,402600.0],["2011-06-20",47.72,48.3,47.625,48.13,266400.0],["2011-06-21",48.47,48.905,48.21,48.375,403200.0],["2011-06-22",48.375,49.575,48.185,48.945,437600.0],["2011-06-23",48.4,49.595,48.08,49.5,396600.0],["2011-06-24",49.645,50.055,49.375,49.645,360600.0],["2011-06-27",49.51,50.205,48.935,49.92,377800.0],["2011-06-28",49.86,51.295,49.825,51.175,270800.0],["2011-06-29",51.3,51.41,50.95,51.15,196000.0],["2011-06-30",51.19,51.935,51.015,51.625,306200.0],["2011-07-01",51.66,52.725,51.48,52.41,295800.0],["2011-07-05",52.55,53.58,52.25,53.35,540600.0],["2011-07-06",53.15,54.74,52.725,54.31,453600.0],["2011-07-07",54.64,55.15,53.55,54.06,558000.0],["2011-07-08",53.595,54.575,53.5,54.525,339400.0],["2011-07-11",53.875,54.225,53.53,54.075,532200.0],["2011-07-12",53.425,54.17,53.39,53.93,313800.0],["2011-07-13",54.03,55.735,54.03,55.24,500400.0],["2011-07-14",55.52,55.62,53.67,53.705,348800.0],["2011-07-15",53.825,54.36,53.415,54.315,281400.0],["2011-07-18",54.12,54.395,53.235,54.195,460200.0],["2011-07-19",54.445,56.075,54.44,56.04,345200.0],["2011-07-20",56.205,56.205,54.95,55.79,215800.0],["2011-07-21",56.075,57.045,55.635,56.405,255400.0],["2011-07-22",56.465,56.6,55.9,56.14,163600.0],["2011-07-25",55.285,56.305,55.19,56.115,225000.0],["2011-07-26",56.22,56.365,55.26,55.385,576000.0],["2011-07-27",55.0,55.19,53.57,53.75,502400.0],["2011-07-28",53.53,54.75,52.26,53.02,542900.0],["2011-07-29",52.18,53.6,52.02,52.75,572100.0],["2011-08-01",53.27,53.94,52.28,52.82,404000.0],["2011-08-02",52.69,53.64,51.6,51.65,577000.0],["2011-08-03",55.03,59.35,53.62,57.31,2150200.0],["2011-08-04",56.79,57.5,53.74,53.78,1104600.0],["2011-08-05",54.24,54.5,51.8,52.47,795100.0],["2011-08-08",51.41,52.0,48.29,48.32,1159600.0],["2011-08-09",49.45,49.47,46.0,49.41,1266100.0],["2011-08-10",47.88,49.09,46.99,47.09,826600.0],["2011-08-11",47.33,50.35,46.51,49.73,758700.0],["2011-08-12",49.86,51.8,49.1,51.09,776900.0],["2011-08-15",51.71,52.38,50.61,51.57,412300.0],["2011-08-16",51.01,51.01,49.67,50.35,388600.0],["2011-08-17",50.65,51.31,50.27,51.26,520000.0],["2011-08-18",49.59,49.85,47.0,47.45,542300.0],["2011-08-19",46.61,47.87,46.49,46.77,306600.0],["2011-08-22",47.75,48.05,46.95,47.2,248100.0],["2011-08-23",47.43,49.65,46.66,49.61,771400.0],["2011-08-24",49.5,51.96,48.92,51.85,572900.0],["2011-08-25",52.36,52.38,49.72,50.13,455900.0],["2011-08-26",50.06,52.72,48.9,52.27,584100.0],["2011-08-29",53.64,55.17,53.42,55.06,546800.0],["2011-08-30",54.66,54.94,53.55,53.97,393800.0],["2011-08-31",54.49,54.69,53.18,53.87,353500.0],["2011-09-01",53.66,54.47,52.88,52.96,381600.0],["2011-09-02",51.74,52.53,50.99,51.46,391400.0],["2011-09-06",49.75,51.52,49.6,51.38,457100.0],["2011-09-07",52.28,52.75,51.02,52.67,440100.0],["2011-09-08",52.16,52.58,51.25,51.8,497900.0],["2011-09-09",51.46,51.99,50.6,50.87,558300.0],["2011-09-12",51.15,53.52,50.86,53.48,723500.0],["2011-09-13",53.85,54.63,52.77,54.28,600100.0],["2011-09-14",54.94,56.3,53.6,55.39,524200.0],["2011-09-15",55.65,55.95,54.29,55.44,399000.0],["2011-09-16",55.43,56.81,55.01,55.46,493400.0],["2011-09-19",54.38,55.45,53.31,55.08,401800.0],["2011-09-20",55.73,57.3,55.06,55.31,621500.0],["2011-09-21",55.32,55.53,53.32,53.39,547000.0],["2011-09-22",51.44,51.85,50.2,51.1,727400.0],["2011-09-23",51.01,51.97,50.49,51.73,490300.0],["2011-09-26",52.02,53.01,50.74,52.9,422100.0],["2011-09-27",54.0,54.59,53.29,53.84,518800.0],["2011-09-28",53.96,54.16,51.34,51.41,389800.0],["2011-09-29",52.41,53.13,50.09,51.78,405400.0],["2011-09-30",51.06,52.41,51.06,51.3,452800.0],["2011-10-03",50.75,52.44,47.81,47.83,786600.0],["2011-10-04",47.28,49.41,45.05,49.32,1100000.0],["2011-10-05",49.12,49.6,48.12,49.39,413100.0],["2011-10-06",49.38,50.93,48.56,50.87,486000.0],["2011-10-07",50.96,51.45,49.42,49.79,379100.0],["2011-10-10",50.27,51.67,50.26,51.63,392300.0],["2011-10-11",51.05,52.79,50.98,52.51,406000.0],["2011-10-12",52.78,53.72,52.58,53.45,528800.0],["2011-10-13",52.92,54.0,52.53,53.84,407500.0],["2011-10-14",54.53,55.52,53.95,55.51,433500.0],["2011-10-17",55.38,55.38,54.18,54.82,376700.0],["2011-10-18",54.81,55.93,54.31,55.63,451300.0],["2011-10-19",55.27,55.47,53.36,53.54,425900.0],["2011-10-20",53.66,54.0,52.06,52.89,265100.0],["2011-10-21",53.64,54.22,52.83,54.02,222900.0],["2011-10-24",54.31,56.76,54.15,56.73,363400.0],["2011-10-25",56.27,57.04,55.9,56.26,427200.0],["2011-10-26",56.96,57.25,55.1,56.89,227600.0],["2011-10-27",58.72,60.45,57.69,59.83,506000.0],["2011-10-28",59.34,59.56,57.57,57.64,337700.0],["2011-10-31",57.91,58.82,57.23,58.27,572200.0],["2011-11-01",56.24,57.71,55.46,55.64,622700.0],["2011-11-02",59.19,60.25,57.45,57.98,1005000.0],["2011-11-03",59.25,59.25,55.45,57.99,616100.0],["2011-11-04",57.33,57.81,56.41,56.84,348700.0],["2011-11-07",56.84,57.42,56.03,57.39,271500.0],["2011-11-08",57.57,58.72,57.25,58.58,439000.0],["2011-11-09",57.05,57.98,56.74,56.77,418400.0],["2011-11-10",57.9,57.93,54.66,55.09,709400.0],["2011-11-11",55.73,57.36,55.63,57.24,349400.0],["2011-11-14",56.76,57.12,55.42,55.67,312400.0],["2011-11-15",55.63,57.54,55.28,56.69,830700.0],["2011-11-16",56.55,58.93,55.98,57.38,593300.0],["2011-11-17",57.12,57.41,55.58,56.06,356800.0],["2011-11-18",56.21,57.13,55.8,56.96,310300.0],["2011-11-21",55.79,56.2,54.7,54.86,285200.0],["2011-11-22",54.75,55.8,54.59,55.6,251900.0],["2011-11-23",55.0,55.33,54.22,54.35,320300.0],["2011-11-25",54.2,54.88,53.88,53.88,118000.0],["2011-11-28",55.6,57.58,55.26,57.55,509900.0],["2011-11-29",57.6,57.65,56.71,56.93,216900.0],["2011-11-30",58.15,59.99,58.15,59.97,525300.0],["2011-12-01",59.9,61.23,59.31,59.56,455600.0],["2011-12-02",60.45,60.72,59.32,59.49,214600.0],["2011-12-05",60.31,61.73,60.14,61.28,394700.0],["2011-12-06",61.48,61.84,60.86,61.36,250100.0],["2011-12-07",60.91,61.31,60.14,60.92,268700.0],["2011-12-08",60.35,60.75,58.71,58.81,320900.0],["2011-12-09",58.95,60.97,58.88,60.56,330800.0],["2011-12-12",59.93,60.45,59.23,59.82,215100.0],["2011-12-13",60.27,60.7,57.54,58.16,382900.0],["2011-12-14",57.61,58.27,57.0,58.21,319400.0],["2011-12-15",58.65,59.2,57.8,58.59,343500.0],["2011-12-16",58.9,60.82,58.9,60.48,907200.0],["2011-12-19",60.87,61.7,59.4,59.57,333500.0],["2011-12-20",60.51,62.27,60.18,62.01,372700.0],["2011-12-21",61.85,62.25,60.96,62.11,297300.0],["2011-12-22",62.54,63.52,62.22,63.12,263300.0],["2011-12-23",63.37,64.22,62.73,63.7,153800.0],["2011-12-27",63.58,64.68,63.35,64.17,204800.0],["2011-12-28",64.43,64.46,63.09,63.2,234100.0],["2011-12-29",63.21,64.16,62.89,63.94,200700.0],["2011-12-30",63.77,64.23,63.42,63.73,150400.0],["2012-01-03",64.64,65.32,62.43,62.66,608900.0],["2012-01-04",62.38,62.99,62.04,62.52,180700.0],["2012-01-05",61.91,63.55,61.3,63.18,175700.0],["2012-01-06",63.31,63.79,62.56,63.16,182900.0],["2012-01-09",63.21,63.95,62.65,63.27,300400.0],["2012-01-10",64.02,65.08,63.94,64.06,370600.0],["2012-01-11",64.0,64.56,63.74,64.33,188500.0],["2012-01-12",64.53,64.86,62.49,63.21,370600.0],["2012-01-13",62.51,63.23,62.34,62.69,256400.0],["2012-01-17",63.06,63.3,62.0,62.0,248600.0],["2012-01-18",61.75,61.75,60.18,61.5,488500.0],["2012-01-19",61.62,63.23,61.5,63.16,252400.0],["2012-01-20",63.06,63.86,62.98,63.49,179300.0],["2012-01-23",63.31,64.2,62.61,64.0,224900.0],["2012-01-24",63.53,65.75,63.34,65.31,274500.0],["2012-01-25",65.07,65.64,64.58,65.26,252800.0],["2012-01-26",65.55,66.14,64.29,64.73,215600.0],["2012-01-27",64.33,64.93,64.08,64.61,148100.0],["2012-01-30",64.04,64.38,62.99,63.78,227500.0],["2012-01-31",64.22,64.83,63.35,63.45,425300.0],["2012-02-01",63.72,65.23,63.47,65.08,538300.0],["2012-02-02",65.28,65.83,64.91,65.12,191200.0],["2012-02-03",65.98,67.6,65.65,66.88,266400.0],["2012-02-06",66.68,66.91,65.12,65.25,250200.0],["2012-02-07",65.28,65.35,64.26,64.28,299200.0],["2012-02-08",64.48,64.86,63.57,64.27,377800.0],["2012-02-09",64.63,65.14,63.99,64.26,257200.0],["2012-02-10",63.64,64.16,63.1,63.59,164100.0],["2012-02-13",64.31,65.66,63.98,65.54,196500.0],["2012-02-14",65.18,65.63,64.4,64.86,180200.0],["2012-02-15",65.29,65.58,62.74,62.97,355600.0],["2012-02-16",63.3,65.35,63.3,65.16,274600.0],["2012-02-17",65.43,65.99,64.5,65.01,167600.0],["2012-02-21",65.17,66.3,64.95,65.6,283500.0],["2012-02-22",69.05,71.63,68.5,69.44,970500.0],["2012-02-23",69.72,70.64,69.26,70.3,371800.0],["2012-02-24",70.22,70.9,69.48,69.56,293300.0],["2012-02-27",69.0,69.26,68.15,68.65,388700.0],["2012-02-28",68.55,69.0,67.17,67.91,251900.0],["2012-02-29",68.28,68.28,66.99,67.16,353600.0],["2012-03-01",67.36,67.84,66.41,66.94,462300.0],["2012-03-02",66.72,66.91,65.35,65.87,490500.0],["2012-03-05",65.53,67.19,65.19,66.74,408300.0],["2012-03-06",66.07,66.89,65.18,65.36,290200.0],["2012-03-07",65.5,67.25,64.81,67.17,392700.0],["2012-03-08",67.77,69.55,67.37,69.19,493500.0],["2012-03-09",69.07,69.97,68.71,69.52,314100.0],["2012-03-12",69.79,70.01,68.25,69.14,449600.0],["2012-03-13",69.28,70.06,69.01,70.0,486300.0],["2012-03-14",70.0,70.48,68.81,68.98,213400.0],["2012-03-15",68.83,69.31,68.54,68.96,214800.0],["2012-03-16",69.22,69.43,68.75,68.95,404900.0],["2012-03-19",68.78,69.5,68.34,69.14,171100.0],["2012-03-20",68.62,68.66,67.7,67.73,239400.0],["2012-03-21",67.7,68.86,67.57,68.02,195900.0],["2012-03-22",67.5,68.54,66.73,68.25,391900.0],["2012-03-23",68.11,68.48,67.28,68.26,175000.0],["2012-03-26",68.99,69.75,68.78,69.41,207700.0],["2012-03-27",69.6,69.9,68.98,69.09,251400.0],["2012-03-28",68.68,68.91,67.67,68.06,350600.0],["2012-03-29",67.49,68.03,66.7,66.82,330800.0],["2012-03-30",67.27,67.98,67.0,67.33,330500.0],["2012-04-02",67.05,67.72,66.56,67.3,439800.0],["2012-04-03",67.21,67.47,66.49,67.16,330700.0],["2012-04-04",66.43,66.72,65.89,66.04,302600.0],["2012-04-05",65.81,66.51,65.21,66.33,440500.0],["2012-04-09",65.55,65.85,65.06,65.59,415500.0],["2012-04-10",65.41,65.73,64.67,64.81,650300.0],["2012-04-11",65.44,65.8,65.01,65.78,261700.0],["2012-04-12",65.86,66.57,65.44,66.3,241800.0],["2012-04-13",65.88,65.97,64.8,64.96,263200.0],["2012-04-16",65.02,65.27,63.12,63.24,807900.0],["2012-04-17",63.58,64.43,63.3,63.93,678600.0],["2012-04-18",63.65,64.62,63.16,64.37,538600.0],["2012-04-19",64.55,65.05,63.9,64.23,578800.0],["2012-04-20",65.09,67.01,64.65,65.81,618300.0],["2012-04-23",64.84,65.31,63.9,64.87,424800.0],["2012-04-24",64.93,65.26,64.51,65.07,332600.0],["2012-04-25",66.04,67.38,65.68,66.91,423700.0],["2012-04-26",66.75,66.99,66.35,66.91,263100.0],["2012-04-27",66.94,68.73,66.1,68.49,564000.0],["2012-04-30",68.57,68.69,67.79,68.24,385600.0],["2012-05-01",67.94,69.25,67.81,68.04,392700.0],["2012-05-02",66.98,67.15,64.54,65.17,1139600.0],["2012-05-03",64.96,65.88,64.25,64.25,682400.0],["2012-05-04",63.82,63.98,62.38,62.39,655900.0],["2012-05-07",61.94,62.09,61.03,61.62,887100.0],["2012-05-08",61.16,62.76,61.16,62.67,486400.0],["2012-05-09",61.97,62.21,61.35,61.59,362300.0],["2012-05-10",61.9,63.12,61.85,63.02,469000.0],["2012-05-11",62.51,63.59,62.44,63.22,458600.0],["2012-05-14",62.69,62.75,61.16,61.31,369100.0],["2012-05-15",61.4,61.97,61.0,61.64,303000.0],["2012-05-16",61.8,62.32,61.42,61.51,297800.0],["2012-05-17",61.4,61.51,59.45,59.46,401000.0],["2012-05-18",59.49,60.72,59.4,59.93,378700.0],["2012-05-21",60.15,62.17,59.94,62.17,443800.0],["2012-05-22",62.3,63.13,62.23,62.61,401600.0],["2012-05-23",62.01,63.58,61.86,63.55,476000.0],["2012-05-24",63.63,64.26,62.9,63.72,396600.0],["2012-05-25",63.86,64.0,62.8,63.19,235500.0],["2012-05-29",63.91,64.4,63.13,63.88,262900.0],["2012-05-30",63.07,63.47,62.33,62.55,264900.0],["2012-05-31",62.44,62.65,61.37,62.07,472700.0],["2012-06-01",60.75,61.34,59.03,59.07,494300.0],["2012-06-04",59.14,59.59,58.08,58.47,461600.0],["2012-06-05",58.09,58.37,57.16,57.84,605600.0],["2012-06-06",58.29,59.6,58.06,59.58,319500.0],["2012-06-07",60.37,60.43,58.59,58.62,278400.0],["2012-06-08",58.55,59.78,58.26,59.64,248000.0],["2012-06-11",60.26,60.41,57.82,57.86,436000.0],["2012-06-12",58.2,58.96,57.19,58.9,339800.0],["2012-06-13",58.93,60.15,58.72,58.95,484500.0],["2012-06-14",59.22,59.42,58.12,58.64,369400.0],["2012-06-15",58.65,58.72,57.18,57.26,757500.0],["2012-06-18",57.02,58.22,56.52,57.9,759200.0],["2012-06-19",58.35,60.83,58.23,59.91,622900.0],["2012-06-20",59.75,60.18,59.47,59.85,359000.0],["2012-06-21",59.68,59.96,56.91,56.97,584300.0],["2012-06-22",57.2,57.5,55.42,56.09,4762600.0],["2012-06-25",54.86,55.48,54.03,54.84,877600.0],["2012-06-26",54.91,55.34,54.58,54.86,551800.0],["2012-06-27",55.01,55.51,54.73,54.85,550000.0],["2012-06-28",54.49,55.16,54.31,54.84,415700.0],["2012-06-29",56.2,56.45,55.43,56.42,519100.0],["2012-07-02",56.5,57.36,56.04,57.33,540900.0],["2012-07-03",57.36,58.61,57.22,58.55,276600.0],["2012-07-05",58.32,58.55,57.85,58.08,374200.0],["2012-07-06",57.52,57.69,56.9,57.09,540200.0],["2012-07-09",56.85,57.12,56.53,56.89,307600.0],["2012-07-10",55.25,57.66,55.25,56.61,386800.0],["2012-07-11",56.51,56.63,55.11,55.73,503500.0],["2012-07-12",55.35,56.13,55.01,55.99,336100.0],["2012-07-13",56.1,56.95,56.1,56.73,259700.0],["2012-07-16",56.5,57.04,56.01,56.78,291500.0],["2012-07-17",57.07,58.13,56.74,57.95,358100.0],["2012-07-18",57.64,59.35,57.64,58.69,416400.0],["2012-07-19",58.84,61.04,58.61,59.53,553500.0],["2012-07-20",59.36,59.43,58.43,58.47,269900.0],["2012-07-23",57.28,58.67,56.84,58.45,356100.0],["2012-07-24",58.35,58.59,57.71,58.14,403400.0],["2012-07-25",58.57,59.68,58.02,59.22,398500.0],["2012-07-26",59.99,59.99,58.99,59.7,481100.0],["2012-07-27",59.89,61.99,59.81,61.31,510000.0],["2012-07-30",61.48,61.87,60.57,61.36,286800.0],["2012-07-31",61.08,61.3,60.41,60.54,212400.0],["2012-08-01",60.79,60.93,59.32,59.32,251600.0],["2012-08-02",58.58,59.79,58.58,59.22,246900.0],["2012-08-03",60.36,61.04,60.01,60.73,225100.0],["2012-08-06",60.65,61.13,59.77,59.89,445800.0],["2012-08-07",60.28,60.95,58.87,59.34,637000.0],["2012-08-08",55.5,58.22,54.54,55.39,2008800.0],["2012-08-09",55.25,55.6,54.94,55.4,1015300.0],["2012-08-10",55.08,55.4,54.77,55.35,579400.0],["2012-08-13",55.31,55.36,54.25,54.8,522700.0],["2012-08-14",54.82,55.54,54.7,55.3,512100.0],["2012-08-15",55.16,55.94,54.92,55.73,470800.0],["2012-08-16",55.56,56.72,55.56,56.63,416400.0],["2012-08-17",56.6,57.38,56.29,57.3,572400.0],["2012-08-20",57.0,57.08,56.36,57.0,337900.0],["2012-08-21",57.28,57.38,56.12,56.24,354000.0],["2012-08-22",56.06,56.31,55.7,55.91,255800.0],["2012-08-23",55.8,55.85,55.22,55.31,234800.0],["2012-08-24",55.11,55.47,54.7,54.83,348400.0],["2012-08-27",55.03,55.4,54.79,55.0,419800.0],["2012-08-28",55.0,55.36,54.74,55.1,239400.0],["2012-08-29",54.99,55.43,54.82,55.11,350400.0],["2012-08-30",54.67,54.99,54.35,54.64,288900.0],["2012-08-31",55.16,55.16,53.81,54.39,379600.0],["2012-09-04",54.37,54.63,53.34,53.98,349200.0],["2012-09-05",54.08,54.2,53.18,53.18,620000.0],["2012-09-06",53.55,53.73,53.05,53.34,1038100.0],["2012-09-07",53.73,54.03,53.19,53.4,407500.0],["2012-09-10",52.65,53.56,52.31,53.22,257100.0],["2012-09-11",53.31,53.57,53.06,53.41,211900.0],["2012-09-12",53.48,53.74,52.47,52.48,254500.0],["2012-09-13",52.48,53.42,52.09,52.9,425200.0],["2012-09-14",52.88,54.79,52.83,54.51,534200.0],["2012-09-17",54.27,54.87,53.54,53.55,385100.0],["2012-09-18",53.4,53.62,53.04,53.12,267700.0],["2012-09-19",53.06,53.23,52.48,52.89,320600.0],["2012-09-20",50.98,50.98,48.11,49.02,1642800.0],["2012-09-21",49.23,49.23,48.22,48.3,845200.0],["2012-09-24",48.3,50.0,48.03,49.28,773000.0],["2012-09-25",49.54,49.75,48.42,48.42,597200.0],["2012-09-26",48.41,48.49,47.61,47.64,612900.0],["2012-09-27",47.76,48.46,47.75,48.28,491100.0],["2012-09-28",48.0,48.98,47.82,48.85,463400.0],["2012-10-01",48.97,48.97,47.28,47.91,791800.0],["2012-10-02",48.1,48.1,46.96,47.35,319600.0],["2012-10-03",47.49,47.54,46.94,47.16,216600.0],["2012-10-04",47.32,48.98,47.25,48.98,639600.0],["2012-10-05",49.3,49.51,48.97,49.37,460000.0],["2012-10-08",49.06,49.13,48.13,48.32,303800.0],["2012-10-09",48.19,48.2,47.29,47.3,406000.0],["2012-10-10",47.3,47.59,47.0,47.27,435100.0],["2012-10-11",47.57,48.08,47.22,47.61,251800.0],["2012-10-12",47.56,47.84,47.42,47.67,276300.0],["2012-10-15",47.67,47.85,47.17,47.84,224400.0],["2012-10-16",47.99,48.04,47.64,47.94,429000.0],["2012-10-17",47.94,49.22,47.69,49.16,571300.0],["2012-10-18",49.03,50.81,48.73,50.15,775900.0],["2012-10-19",49.96,50.0,48.81,48.92,448000.0],["2012-10-22",48.71,48.75,48.35,48.5,279200.0],["2012-10-23",48.0,49.67,47.8,49.61,494900.0],["2012-10-24",49.62,49.96,49.4,49.56,451600.0],["2012-10-25",49.96,50.07,49.5,49.59,289400.0],["2012-10-26",49.63,49.9,49.36,49.44,188900.0],["2012-10-31",53.44,61.72,53.44,58.35,2841400.0],["2012-11-01",58.59,60.65,58.18,58.9,1843400.0],["2012-11-02",59.26,59.26,58.02,58.03,714500.0],["2012-11-05",57.88,58.55,57.42,57.48,544800.0],["2012-11-06",57.8,58.31,57.47,58.06,509200.0],["2012-11-07",56.75,60.0,55.9,59.96,1430400.0],["2012-11-08",59.46,59.46,57.99,57.99,967700.0],["2012-11-09",57.7,58.24,56.99,57.01,518000.0],["2012-11-12",57.27,57.27,56.36,56.83,460500.0],["2012-11-13",56.5,57.21,56.47,56.71,407500.0],["2012-11-14",56.58,56.9,55.33,55.41,819800.0],["2012-11-15",55.36,56.64,55.03,56.42,828000.0],["2012-11-16",56.33,56.58,55.77,55.82,570500.0],["2012-11-19",56.47,56.85,55.75,56.77,271200.0],["2012-11-20",56.56,57.25,56.12,57.23,305700.0],["2012-11-21",57.2,57.93,57.19,57.44,276500.0],["2012-11-23",57.69,57.73,57.25,57.73,61700.0],["2012-11-26",57.26,57.8,56.95,57.19,178700.0],["2012-11-27",55.94,57.59,55.33,56.99,980500.0],["2012-11-28",56.95,58.05,56.35,57.9,3593900.0],["2012-11-29",58.1,58.4,56.97,57.31,627600.0],["2012-11-30",57.45,57.48,56.74,57.28,533900.0],["2012-12-03",57.43,57.5,56.63,56.76,322600.0],["2012-12-04",56.82,56.9,56.5,56.75,320100.0],["2012-12-05",56.98,57.43,56.72,57.02,401100.0],["2012-12-06",57.03,57.35,56.55,56.95,300200.0],["2012-12-07",57.19,57.37,56.5,56.88,293400.0],["2012-12-10",56.73,57.13,56.28,56.47,276800.0],["2012-12-11",56.85,57.52,56.24,56.43,317000.0],["2012-12-12",56.77,57.09,55.11,55.31,563200.0],["2012-12-13",55.23,55.66,55.11,55.45,290800.0],["2012-12-14",56.26,56.26,55.16,56.05,282400.0],["2012-12-17",55.93,56.11,51.77,52.55,1421400.0],["2012-12-18",52.5,52.88,52.04,52.62,1473200.0],["2012-12-19",52.43,53.48,52.37,52.62,617600.0],["2012-12-20",52.66,52.81,51.29,52.19,837400.0],["2012-12-21",51.77,52.59,51.59,52.33,877700.0],["2012-12-24",52.07,52.36,51.31,52.32,192800.0],["2012-12-26",52.38,52.57,52.04,52.15,251500.0],["2012-12-27",52.15,52.34,51.73,52.29,361800.0],["2012-12-28",51.98,52.75,51.98,52.49,328200.0],["2012-12-31",52.48,55.01,52.41,55.01,1863600.0],["2013-01-02",56.1,56.18,53.96,54.44,1050800.0],["2013-01-03",54.5,56.25,54.31,55.55,679900.0],["2013-01-04",55.72,57.55,55.5,56.59,586300.0],["2013-01-07",56.56,57.41,56.4,56.67,530600.0],["2013-01-08",56.51,56.91,56.17,56.23,335400.0],["2013-01-09",56.35,56.35,55.0,55.3,901400.0],["2013-01-10",55.5,55.78,55.12,55.48,352800.0],["2013-01-11",55.5,56.29,55.44,56.08,454900.0],["2013-01-14",56.06,56.3,55.2,55.32,367500.0],["2013-01-15",55.16,55.68,54.77,55.53,475200.0],["2013-01-16",55.34,55.45,55.0,55.18,246100.0],["2013-01-17",55.22,57.14,54.98,56.52,518300.0],["2013-01-18",56.43,56.93,56.18,56.45,393900.0],["2013-01-22",56.45,56.62,56.02,56.6,329800.0],["2013-01-23",56.42,56.78,56.06,56.5,376900.0],["2013-01-24",56.52,56.81,55.48,55.62,642400.0],["2013-01-25",55.67,55.95,55.35,55.54,490700.0],["2013-01-28",55.73,57.13,55.73,56.45,901700.0],["2013-01-29",57.55,58.84,56.48,58.73,789000.0],["2013-01-30",58.45,59.02,56.23,56.49,583600.0],["2013-01-31",56.22,56.48,55.2,55.59,732600.0],["2013-02-01",55.97,56.55,55.39,55.73,728400.0],["2013-02-04",55.55,55.81,55.24,55.32,584300.0],["2013-02-05",55.3,55.44,51.57,53.04,2729600.0],["2013-02-06",53.03,53.95,52.69,53.01,1253100.0],["2013-02-07",53.12,53.4,52.63,52.76,453200.0],["2013-02-08",52.85,53.73,52.7,53.24,491300.0],["2013-02-11",53.23,53.42,52.85,53.4,507900.0],["2013-02-12",53.45,53.99,52.37,52.4,633500.0],["2013-02-13",52.57,53.57,52.57,52.79,644400.0],["2013-02-14",52.66,52.9,51.59,51.59,743300.0],["2013-02-15",51.64,51.72,50.64,50.84,832400.0],["2013-02-19",51.19,51.54,50.14,50.3,1249000.0],["2013-02-20",52.35,54.54,51.0,53.15,3052100.0],["2013-02-21",52.53,52.78,50.07,51.07,1407900.0],["2013-02-22",51.13,52.52,50.61,51.65,964900.0],["2013-02-25",51.83,51.93,51.08,51.09,776000.0],["2013-02-26",51.08,51.42,50.84,51.15,563600.0],["2013-02-27",51.1,52.04,51.1,51.63,360300.0],["2013-02-28",51.48,52.24,51.03,51.5,675500.0],["2013-03-01",51.38,51.75,48.22,50.65,2618000.0],["2013-03-04",50.54,51.31,50.35,51.19,771300.0],["2013-03-05",51.23,51.54,50.53,51.35,575100.0],["2013-03-06",51.4,52.71,51.26,52.08,709000.0],["2013-03-07",53.02,55.2,53.02,53.97,1041900.0],["2013-03-08",54.17,55.12,53.94,55.1,838600.0],["2013-03-11",54.99,55.0,54.35,54.85,481700.0],["2013-03-12",54.82,54.91,54.13,54.81,485000.0],["2013-03-13",54.75,56.62,54.75,56.21,587200.0],["2013-03-14",56.09,56.36,55.73,55.99,389600.0],["2013-03-15",55.89,57.09,55.4,56.89,648500.0],["2013-03-18",56.47,56.83,55.99,56.42,468800.0],["2013-03-19",56.56,56.92,56.25,56.86,272300.0],["2013-03-20",56.99,57.75,56.4,57.67,406800.0],["2013-03-21",57.41,57.48,56.63,57.11,235000.0],["2013-03-22",57.36,57.6,56.57,57.48,339500.0],["2013-03-25",57.72,59.57,57.7,59.32,804200.0],["2013-03-26",59.55,60.0,58.72,58.9,589200.0],["2013-03-27",58.75,59.41,58.41,59.27,306300.0],["2013-03-28",59.27,59.56,57.92,58.09,1029700.0],["2013-04-01",59.85,61.28,58.26,58.46,1166000.0],["2013-04-02",58.5,58.63,57.33,57.6,628400.0],["2013-04-03",57.52,57.84,56.45,57.69,651100.0],["2013-04-04",57.67,57.86,56.99,57.41,491900.0],["2013-04-05",56.86,56.87,55.99,56.2,447000.0],["2013-04-08",56.21,56.73,55.46,56.67,246300.0],["2013-04-09",56.87,58.24,56.79,57.27,444100.0],["2013-04-10",57.66,58.67,57.44,58.59,618300.0],["2013-04-11",58.57,58.81,58.13,58.58,270100.0],["2013-04-12",58.94,59.47,58.02,58.55,623300.0],["2013-04-15",58.28,58.88,55.5,56.0,706300.0],["2013-04-16",56.0,57.01,55.72,56.91,604500.0],["2013-04-17",56.66,56.66,54.18,54.81,516600.0],["2013-04-18",54.98,55.52,54.54,54.88,305300.0],["2013-04-19",55.04,55.24,54.16,54.67,523900.0],["2013-04-22",54.75,55.03,54.14,54.76,305200.0],["2013-04-23",55.1,56.15,54.91,55.81,385000.0],["2013-04-24",55.9,57.26,55.87,57.01,599700.0],["2013-04-25",57.11,58.23,57.01,57.11,491000.0],["2013-04-26",57.19,57.41,56.75,56.99,220800.0],["2013-04-29",57.16,57.64,56.76,57.01,231600.0],["2013-04-30",57.01,57.25,56.61,56.97,589900.0],["2013-05-01",55.99,56.97,52.85,53.39,1285700.0],["2013-05-02",53.31,53.76,51.36,52.7,1184800.0],["2013-05-03",53.1,53.5,52.62,53.45,661700.0],["2013-05-06",53.5,54.37,53.5,54.26,330300.0],["2013-05-07",54.26,55.83,54.26,55.63,468400.0],["2013-05-08",55.67,56.45,55.37,56.18,366000.0],["2013-05-09",56.14,56.3,55.35,55.65,231300.0],["2013-05-10",55.65,55.9,55.14,55.71,211900.0],["2013-05-13",55.59,55.59,53.52,53.73,490800.0],["2013-05-14",53.64,54.6,53.37,54.52,379400.0],["2013-05-15",54.33,56.02,54.33,55.96,440300.0],["2013-05-16",55.96,56.94,55.57,56.65,523100.0],["2013-05-17",56.97,58.39,56.97,58.19,450700.0],["2013-05-20",57.96,58.24,57.68,58.03,359000.0],["2013-05-21",58.12,59.2,58.12,58.73,430600.0],["2013-05-22",58.58,59.8,57.87,58.02,766300.0],["2013-05-23",57.8,58.82,57.06,58.67,369600.0],["2013-05-24",58.31,59.19,58.0,58.69,308200.0],["2013-05-28",59.34,59.4,58.35,58.85,253000.0],["2013-05-29",58.48,58.69,57.32,57.75,327700.0],["2013-05-30",57.8,58.0,57.44,57.66,275400.0],["2013-05-31",57.4,57.58,57.17,57.2,234200.0],["2013-06-03",57.27,57.27,55.97,56.6,369300.0],["2013-06-04",56.72,57.49,56.46,56.69,279500.0],["2013-06-05",56.51,56.53,55.5,55.61,198200.0],["2013-06-06",55.64,55.73,54.45,54.71,439600.0],["2013-06-07",55.02,55.41,54.06,54.79,649400.0],["2013-06-10",56.0,56.34,55.48,55.48,930400.0],["2013-06-11",54.75,55.1,54.24,54.37,532600.0],["2013-06-12",54.9,54.96,53.47,53.61,297200.0],["2013-06-13",53.71,54.74,53.4,54.57,243400.0],["2013-06-14",54.62,54.99,54.29,54.77,306500.0],["2013-06-17",55.23,55.45,54.82,54.96,356700.0],["2013-06-18",55.1,56.25,54.96,56.08,782300.0],["2013-06-19",56.03,56.11,54.97,54.98,335200.0],["2013-06-20",54.31,54.4,52.48,52.89,767100.0],["2013-06-21",53.01,53.28,51.74,51.86,735200.0],["2013-06-24",51.1,51.38,50.37,50.76,769800.0],["2013-06-25",51.25,51.57,50.62,51.17,695400.0],["2013-06-26",51.75,52.16,51.25,51.52,649800.0],["2013-06-27",51.79,51.79,50.89,51.1,589600.0],["2013-06-28",50.93,51.09,50.51,50.53,801300.0],["2013-07-01",50.87,51.38,50.55,51.01,537600.0],["2013-07-02",50.71,51.06,50.35,50.65,479600.0],["2013-07-03",50.39,51.71,50.23,51.11,411400.0],["2013-07-05",51.31,52.02,50.79,51.98,337500.0],["2013-07-08",52.28,54.2,52.28,53.73,634600.0],["2013-07-09",53.96,54.9,53.79,54.7,549100.0],["2013-07-10",54.64,54.78,54.01,54.25,303900.0],["2013-07-11",54.9,55.33,54.52,55.3,292100.0],["2013-07-12",55.2,55.37,54.05,54.6,488800.0],["2013-07-15",54.66,55.04,54.21,55.04,258300.0],["2013-07-16",55.0,55.21,54.84,54.99,271400.0],["2013-07-17",55.1,55.34,54.96,55.01,197100.0],["2013-07-18",54.87,55.73,54.87,55.56,176700.0],["2013-07-19",55.55,56.15,55.31,56.15,223900.0],["2013-07-22",56.15,56.6,56.0,56.35,440100.0],["2013-07-23",56.45,57.01,56.21,56.65,822900.0],["2013-07-24",56.77,56.99,55.99,56.26,577500.0],["2013-07-25",56.03,57.05,56.01,56.79,444500.0],["2013-07-26",56.39,57.36,56.39,57.09,725200.0],["2013-07-29",57.01,57.12,56.31,56.39,490800.0],["2013-07-30",56.56,56.78,56.26,56.38,435900.0],["2013-07-31",56.44,56.78,55.94,56.44,571500.0],["2013-08-01",56.84,57.83,56.55,57.49,674700.0],["2013-08-02",57.39,57.53,56.94,57.46,259100.0],["2013-08-05",57.3,57.91,57.03,57.42,265800.0],["2013-08-06",57.38,57.38,56.98,57.08,993600.0],["2013-08-07",50.5,53.99,50.27,53.57,2289800.0],["2013-08-08",53.82,54.61,52.91,54.01,954100.0],["2013-08-09",53.93,54.38,53.37,54.01,584200.0],["2013-08-12",53.79,54.2,53.59,53.81,405300.0],["2013-08-13",53.9,54.01,53.47,53.76,328700.0],["2013-08-14",53.83,53.83,53.0,53.2,474600.0],["2013-08-15",52.82,53.14,52.53,52.81,503300.0],["2013-08-16",52.72,53.05,52.6,52.85,358700.0],["2013-08-19",52.78,53.65,52.75,53.54,364900.0],["2013-08-20",53.41,54.43,53.25,54.43,341000.0],["2013-08-21",54.32,55.2,54.29,54.87,413700.0],["2013-08-22",54.9,56.78,54.79,56.31,369400.0],["2013-08-23",56.35,57.04,56.24,56.88,347700.0],["2013-08-26",56.8,57.7,56.18,57.16,311000.0],["2013-08-27",56.44,56.91,56.3,56.39,416900.0],["2013-08-28",56.31,56.92,55.85,56.74,315800.0],["2013-08-29",56.62,56.95,56.45,56.85,618300.0],["2013-08-30",56.95,57.02,56.58,56.83,434000.0],["2013-09-03",57.36,57.49,54.57,54.96,825300.0],["2013-09-04",54.91,55.24,54.37,55.06,518300.0],["2013-09-05",55.04,55.97,54.85,55.75,511700.0],["2013-09-06",55.94,56.12,55.32,55.63,328900.0],["2013-09-09",55.85,57.2,55.81,56.49,535500.0],["2013-09-10",56.88,57.24,56.55,57.19,327800.0],["2013-09-11",57.21,57.55,57.0,57.19,314300.0],["2013-09-12",57.11,57.98,57.03,57.9,382100.0],["2013-09-13",58.0,58.45,57.81,57.95,241600.0],["2013-09-16",59.15,59.55,58.68,59.25,295000.0],["2013-09-17",59.19,59.35,58.87,59.19,297100.0],["2013-09-18",59.15,59.76,58.3,59.63,402800.0],["2013-09-19",59.72,59.8,58.28,58.3,686900.0],["2013-09-20",58.68,58.78,57.25,57.42,1015400.0],["2013-09-23",57.3,57.87,56.72,57.29,569300.0],["2013-09-24",57.2,57.28,56.46,56.59,633200.0],["2013-09-25",56.5,58.17,56.2,57.78,649500.0],["2013-09-26",57.82,58.16,57.49,57.77,187800.0],["2013-09-27",57.52,57.83,57.24,57.53,207300.0],["2013-09-30",56.99,58.78,56.99,58.66,638100.0],["2013-10-01",58.56,59.33,58.35,58.6,659000.0],["2013-10-02",58.59,58.95,58.15,58.75,324500.0],["2013-10-03",58.48,58.72,57.39,58.25,263600.0],["2013-10-04",58.13,59.99,57.98,59.67,396200.0],["2013-10-07",58.96,59.31,58.63,59.14,308900.0],["2013-10-08",59.01,59.5,58.82,58.94,275700.0],["2013-10-09",58.98,58.98,58.09,58.27,218600.0],["2013-10-10",58.86,59.67,58.66,59.67,228000.0],["2013-10-11",59.7,61.03,59.48,61.0,358200.0],["2013-10-14",60.47,61.12,60.34,60.95,325100.0],["2013-10-15",60.9,61.41,60.29,60.49,432900.0],["2013-10-16",60.7,61.12,60.39,61.03,352100.0],["2013-10-17",60.93,60.93,60.39,60.83,413700.0],["2013-10-18",60.61,61.09,60.32,61.02,392500.0],["2013-10-21",61.08,61.72,61.08,61.66,233600.0],["2013-10-22",62.13,64.12,62.11,62.35,633400.0],["2013-10-23",61.88,62.42,61.58,62.13,325900.0],["2013-10-24",62.07,62.45,61.55,62.2,339200.0],["2013-10-25",62.52,62.87,62.27,62.53,243500.0],["2013-10-28",62.63,62.99,62.37,62.44,218600.0],["2013-10-29",62.68,63.29,61.96,62.46,359200.0],["2013-10-30",62.55,62.81,61.11,61.4,355700.0],["2013-10-31",61.36,62.19,61.12,61.75,564700.0],["2013-11-01",61.93,62.03,60.52,60.76,477500.0],["2013-11-04",61.32,61.83,60.93,61.38,432600.0],["2013-11-05",61.12,61.52,60.9,60.95,648200.0],["2013-11-06",60.5,60.5,56.37,57.84,2039700.0],["2013-11-07",58.46,58.46,56.62,56.78,638200.0],["2013-11-08",56.69,58.07,56.57,57.86,686300.0],["2013-11-11",57.86,58.06,55.67,56.58,902700.0],["2013-11-12",55.22,55.56,54.02,55.34,2215800.0],["2013-11-13",55.23,55.96,55.23,55.42,762800.0],["2013-11-14",55.66,55.95,55.34,55.69,518000.0],["2013-11-15",55.68,56.61,55.68,56.55,497800.0],["2013-11-18",56.54,56.64,55.3,55.38,443700.0],["2013-11-19",55.4,55.81,54.68,54.99,424300.0],["2013-11-20",55.0,55.19,54.29,54.34,668600.0],["2013-11-21",54.46,54.56,53.79,53.85,687900.0],["2013-11-22",53.57,53.86,53.5,53.57,962300.0],["2013-11-25",53.56,53.66,53.18,53.27,777300.0],["2013-11-26",53.36,53.45,52.98,53.0,400700.0],["2013-11-27",52.95,52.99,52.35,52.63,477200.0],["2013-11-29",52.83,53.09,52.54,52.77,318300.0],["2013-12-02",52.71,53.02,52.37,52.46,832700.0],["2013-12-03",52.35,52.56,52.01,52.22,391900.0],["2013-12-04",52.0,52.37,51.83,52.23,654200.0],["2013-12-05",51.94,52.62,51.77,52.26,531400.0],["2013-12-06",52.83,53.11,52.26,52.98,495700.0],["2013-12-09",53.0,53.81,52.99,53.77,554200.0],["2013-12-10",53.7,54.66,53.63,54.6,664300.0],["2013-12-11",54.69,54.89,54.42,54.44,601500.0],["2013-12-12",54.54,55.7,54.2,55.33,641400.0],["2013-12-13",55.39,55.64,54.34,55.39,516600.0],["2013-12-16",55.48,56.3,55.34,56.16,632200.0],["2013-12-17",56.04,56.41,55.85,56.2,992400.0],["2013-12-18",56.17,57.03,56.07,56.94,819700.0],["2013-12-19",56.81,57.57,56.29,57.05,555200.0],["2013-12-20",57.34,57.93,56.99,57.61,788600.0],["2013-12-23",57.93,59.19,57.68,59.0,477900.0],["2013-12-24",59.0,59.95,59.0,59.21,309300.0],["2013-12-26",59.16,59.65,58.76,58.93,381300.0],["2013-12-27",59.14,59.7,58.77,59.42,348300.0],["2013-12-30",59.44,59.74,59.1,59.31,293800.0],["2013-12-31",59.26,60.0,59.25,59.96,403100.0],["2014-01-02",59.68,59.87,58.85,59.01,461400.0],["2014-01-03",59.03,59.34,58.62,59.1,390400.0],["2014-01-06",59.22,59.38,58.6,58.61,444400.0],["2014-01-07",58.8,59.85,58.67,59.68,429800.0],["2014-01-08",59.56,60.47,59.56,60.01,585200.0],["2014-01-09",60.0,60.24,59.29,59.46,408300.0],["2014-01-10",59.65,60.37,59.5,59.83,349600.0],["2014-01-13",59.8,59.9,58.5,58.6,517000.0],["2014-01-14",58.74,59.65,58.69,58.85,488500.0],["2014-01-15",58.87,58.87,57.23,57.86,823200.0],["2014-01-16",57.88,57.89,56.95,57.18,574600.0],["2014-01-17",57.34,57.95,56.87,57.0,672200.0],["2014-01-21",57.33,57.52,56.0,56.55,695800.0],["2014-01-22",56.68,56.96,56.29,56.29,579300.0],["2014-01-23",56.17,56.45,55.95,56.43,873800.0],["2014-01-24",56.03,56.46,55.84,56.21,576200.0],["2014-01-27",56.03,56.37,55.64,55.93,573100.0],["2014-01-28",56.0,56.8,56.0,56.53,511800.0],["2014-01-29",56.05,56.77,55.85,56.2,760000.0],["2014-01-30",56.53,56.79,56.03,56.22,408500.0],["2014-01-31",55.85,56.54,55.81,56.08,628200.0],["2014-02-03",56.13,56.2,52.89,53.6,1501200.0],["2014-02-04",53.91,54.49,53.72,54.15,805200.0],["2014-02-05",54.0,54.25,53.5,53.5,669900.0],["2014-02-06",53.56,53.94,52.32,53.71,849900.0],["2014-02-07",53.98,54.72,53.78,54.4,368400.0],["2014-02-10",54.28,54.68,54.02,54.42,390100.0],["2014-02-11",54.4,55.23,54.34,55.08,299100.0],["2014-02-12",55.06,55.88,55.06,55.36,357500.0],["2014-02-13",55.14,55.14,54.62,54.96,409000.0],["2014-02-14",54.82,55.0,54.62,54.97,433000.0],["2014-02-18",55.19,55.19,54.43,54.62,456700.0],["2014-02-19",54.45,54.6,53.74,53.77,330100.0],["2014-02-20",53.91,54.17,53.69,53.94,418600.0],["2014-02-21",54.0,54.0,53.48,53.55,402400.0],["2014-02-24",53.5,54.15,53.37,53.55,524300.0],["2014-02-25",53.7,54.17,53.58,53.94,780500.0],["2014-02-26",47.89,47.96,44.95,46.08,7575800.0],["2014-02-27",45.43,46.64,45.06,46.2,2435700.0],["2014-02-28",46.35,47.73,45.51,47.26,2374400.0],["2014-03-03",46.8,48.0,46.64,47.58,1398900.0],["2014-03-04",48.22,48.99,47.78,48.88,985600.0],["2014-03-05",48.95,49.14,48.73,48.97,845800.0],["2014-03-06",49.02,50.86,48.75,50.81,1220700.0],["2014-03-07",52.57,52.8,51.91,52.46,1637100.0],["2014-03-10",52.28,52.79,52.03,52.39,1079200.0],["2014-03-11",52.48,52.48,51.57,51.84,664000.0],["2014-03-12",50.92,51.9,50.9,51.62,999900.0],["2014-03-13",51.66,52.03,51.22,51.98,1042300.0],["2014-03-14",51.88,53.11,51.69,53.01,1025100.0],["2014-03-17",53.17,53.47,53.09,53.37,671300.0],["2014-03-18",53.4,53.86,53.37,53.83,347900.0],["2014-03-19",53.72,54.25,53.58,54.19,429100.0],["2014-03-20",54.02,54.24,53.7,54.19,753200.0],["2014-03-21",54.23,54.46,54.0,54.42,972900.0],["2014-03-24",54.48,54.59,53.61,53.76,503200.0],["2014-03-25",53.93,54.37,53.25,53.52,388700.0],["2014-03-26",53.78,54.05,53.36,53.51,375600.0],["2014-03-27",53.43,55.15,53.22,55.04,643700.0],["2014-03-28",55.12,55.82,54.73,55.02,559900.0],["2014-03-31",55.19,55.43,54.56,54.79,682400.0],["2014-04-01",53.75,53.99,52.69,53.2,1387700.0],["2014-04-02",53.08,53.5,52.02,53.02,1050200.0],["2014-04-03",52.99,53.48,52.85,53.16,716200.0],["2014-04-04",53.43,53.66,53.05,53.17,622200.0],["2014-04-07",53.18,53.67,52.82,52.84,441500.0],["2014-04-08",52.8,53.45,52.65,52.8,658500.0],["2014-04-09",52.97,54.1,52.84,54.1,500100.0],["2014-04-10",53.96,54.13,53.12,53.2,340000.0],["2014-04-11",52.96,53.53,52.63,52.7,333700.0],["2014-04-14",53.06,54.36,52.81,54.35,528200.0],["2014-04-15",54.33,54.58,53.17,54.0,693000.0],["2014-04-16",54.37,55.27,54.15,55.25,961200.0],["2014-04-17",55.16,55.43,54.86,55.32,748700.0],["2014-04-21",55.31,56.15,55.08,56.1,830500.0],["2014-04-22",56.22,57.31,56.16,57.15,393200.0],["2014-04-23",56.98,58.27,56.93,58.02,1471000.0],["2014-04-24",57.97,58.46,57.69,58.01,530700.0],["2014-04-25",61.73,63.69,60.71,60.9,2242700.0],["2014-04-28",60.24,60.8,59.15,60.57,971200.0],["2014-04-29",60.51,60.65,59.22,59.4,552000.0],["2014-04-30",59.36,60.04,58.77,60.0,1086500.0],["2014-05-01",59.39,59.76,58.59,59.48,816900.0],["2014-05-02",59.54,60.04,59.29,59.43,548500.0],["2014-05-05",59.59,60.72,58.86,60.53,681200.0],["2014-05-06",60.56,61.33,60.46,60.99,1117400.0],["2014-05-07",60.5,61.75,58.99,60.71,1354300.0],["2014-05-08",60.18,60.58,59.79,60.2,728500.0],["2014-05-09",60.11,60.21,58.96,59.38,838800.0],["2014-05-12",59.78,60.6,59.47,60.5,611500.0],["2014-05-13",60.42,60.52,59.98,60.36,521800.0],["2014-05-14",60.37,60.69,59.89,60.0,512300.0],["2014-05-15",59.93,60.33,59.59,60.0,706200.0],["2014-05-16",59.96,60.32,59.65,60.18,332800.0],["2014-05-19",60.13,60.4,59.9,60.25,424100.0],["2014-05-20",60.21,60.24,59.7,59.92,374100.0],["2014-05-21",60.07,60.64,59.84,60.3,395700.0],["2014-05-22",60.07,60.83,59.63,60.17,383700.0],["2014-05-23",60.15,60.31,59.97,60.14,374300.0],["2014-05-27",60.26,60.72,60.19,60.61,332900.0],["2014-05-28",60.58,61.37,60.05,60.84,352800.0],["2014-05-29",61.14,61.47,60.58,61.42,287100.0],["2014-05-30",61.39,61.39,60.81,61.11,216700.0],["2014-06-02",61.11,61.37,60.34,61.06,197400.0],["2014-06-03",60.88,61.56,60.65,61.17,394900.0],["2014-06-04",60.99,61.81,60.99,61.6,322000.0],["2014-06-05",61.67,62.5,61.26,62.49,250100.0],["2014-06-06",62.61,62.88,61.14,61.33,508900.0],["2014-06-09",61.22,61.94,61.11,61.84,271700.0],["2014-06-10",61.75,63.36,61.75,63.36,430500.0],["2014-06-11",63.13,63.13,62.67,62.91,274100.0],["2014-06-12",62.72,63.19,62.31,62.57,526700.0],["2014-06-13",62.48,62.71,61.97,62.46,285300.0],["2014-06-16",62.5,62.72,61.88,62.05,284900.0],["2014-06-17",62.08,62.69,61.74,61.88,493100.0],["2014-06-18",62.0,62.29,61.87,62.2,289200.0],["2014-06-19",62.39,63.15,62.39,62.96,389400.0],["2014-06-20",63.13,63.17,62.57,63.1,336000.0],["2014-06-23",63.09,63.56,62.88,63.12,341500.0],["2014-06-24",63.07,63.54,62.46,62.6,281300.0],["2014-06-25",62.37,63.08,62.22,62.32,322100.0],["2014-06-26",62.37,63.02,62.03,62.99,390600.0],["2014-06-27",62.99,64.21,62.86,63.82,524000.0],["2014-06-30",63.85,64.3,63.36,64.25,364500.0],["2014-07-01",64.51,65.53,64.21,64.51,457900.0],["2014-07-02",64.51,64.9,63.05,63.23,490800.0],["2014-07-03",63.36,63.85,63.08,63.35,780700.0],["2014-07-07",63.05,63.05,62.02,62.09,629000.0],["2014-07-08",61.99,62.0,61.01,61.15,665300.0],["2014-07-09",61.65,61.78,60.52,61.34,522900.0],["2014-07-10",60.69,61.07,60.15,60.74,509300.0],["2014-07-11",60.61,61.0,60.34,60.57,274800.0],["2014-07-14",60.85,61.04,60.23,60.3,302800.0],["2014-07-15",60.42,60.59,59.15,59.28,544500.0],["2014-07-16",59.42,59.79,58.81,59.17,418800.0],["2014-07-17",59.12,59.5,58.43,58.52,422200.0],["2014-07-18",58.77,59.37,58.51,59.26,289000.0],["2014-07-21",59.06,59.79,58.8,59.45,428300.0],["2014-07-22",59.6,60.06,59.5,59.85,325900.0],["2014-07-23",59.86,60.53,59.69,60.01,478000.0],["2014-07-24",59.99,60.29,59.85,59.91,468800.0],["2014-07-25",59.75,59.99,59.28,59.32,305700.0],["2014-07-28",59.2,59.36,58.49,58.94,265400.0],["2014-07-29",59.0,59.45,58.57,58.58,435600.0],["2014-07-30",58.73,59.36,58.72,58.83,332200.0],["2014-07-31",58.56,58.67,57.63,57.63,406700.0],["2014-08-01",57.54,57.89,56.83,57.13,465300.0],["2014-08-04",57.1,58.33,57.07,58.27,434300.0],["2014-08-05",58.18,58.64,57.71,58.07,727200.0],["2014-08-06",58.11,60.57,58.05,58.56,953200.0],["2014-08-07",58.59,58.83,57.51,57.8,440300.0],["2014-08-08",57.75,58.38,57.62,58.08,576900.0],["2014-08-11",58.2,58.66,58.0,58.3,561600.0],["2014-08-12",58.21,59.06,58.02,58.47,483500.0],["2014-08-13",58.55,59.19,58.35,58.9,655800.0],["2014-08-14",58.95,59.37,58.24,58.69,373100.0],["2014-08-15",58.8,59.0,58.11,58.34,245800.0],["2014-08-18",58.61,59.71,58.57,59.69,252800.0],["2014-08-19",59.69,60.19,59.69,59.84,255000.0],["2014-08-20",59.69,60.49,59.69,60.01,281600.0],["2014-08-21",60.73,61.46,60.35,61.11,373600.0],["2014-08-22",60.99,61.31,60.74,60.94,207500.0],["2014-08-25",61.14,61.38,60.63,60.68,134000.0],["2014-08-26",60.84,61.45,60.75,61.03,248200.0],["2014-08-27",60.93,61.32,59.99,60.15,236000.0],["2014-08-28",60.14,60.35,59.77,60.13,210300.0],["2014-08-29",60.3,60.84,59.86,60.54,183000.0],["2014-09-02",60.56,61.14,60.12,60.87,316200.0],["2014-09-03",60.95,61.2,60.6,60.98,295700.0],["2014-09-04",61.06,61.29,60.18,60.41,280400.0],["2014-09-05",59.46,59.64,57.29,57.99,582800.0],["2014-09-08",57.76,57.77,56.39,56.8,679400.0],["2014-09-09",56.8,56.8,55.15,55.62,656300.0],["2014-09-10",55.77,56.29,54.43,56.17,409800.0],["2014-09-11",55.92,56.35,55.72,56.18,229600.0],["2014-09-12",56.16,56.16,55.47,55.56,349800.0],["2014-09-15",55.4,56.1,55.02,55.96,487100.0],["2014-09-16",55.98,56.53,55.64,56.41,581700.0],["2014-09-17",56.58,57.4,56.36,57.11,526100.0],["2014-09-18",57.42,57.7,57.1,57.14,370600.0],["2014-09-19",57.31,57.38,56.9,56.97,446400.0],["2014-09-22",56.95,57.03,56.04,56.27,232600.0],["2014-09-23",56.06,56.49,55.88,56.2,323000.0],["2014-09-24",56.05,56.13,55.49,55.92,322000.0],["2014-09-25",55.9,55.98,55.23,55.76,341500.0],["2014-09-26",55.95,56.53,55.42,56.41,225200.0],["2014-09-29",55.78,55.91,54.24,54.28,772400.0],["2014-09-30",54.2,54.52,53.66,53.92,734100.0],["2014-10-01",53.84,53.84,50.03,52.26,2756200.0],["2014-10-02",52.03,52.03,50.33,51.02,967200.0],["2014-10-03",51.31,51.45,49.88,50.0,1100700.0],["2014-10-06",50.31,51.19,49.63,50.77,1144300.0],["2014-10-07",50.39,50.61,49.74,50.23,784000.0],["2014-10-08",50.19,50.9,49.44,50.7,498200.0],["2014-10-09",50.66,50.83,49.66,49.74,427500.0],["2014-10-10",49.75,49.98,48.55,48.69,575400.0],["2014-10-13",48.69,49.27,48.13,48.16,612200.0],["2014-10-14",48.5,49.91,48.18,48.8,702000.0],["2014-10-15",48.09,48.64,47.05,47.56,946600.0],["2014-10-16",46.81,47.37,46.2,46.24,1255900.0],["2014-10-17",46.98,47.98,46.67,47.65,997600.0],["2014-10-20",47.37,48.46,47.29,48.46,754100.0],["2014-10-21",48.66,49.55,48.47,49.43,618400.0],["2014-10-22",49.34,49.67,48.92,49.06,604200.0],["2014-10-23",49.5,50.36,49.45,49.68,458200.0],["2014-10-24",49.7,50.17,49.48,50.11,198200.0],["2014-10-27",49.92,50.34,49.33,50.31,263600.0],["2014-10-28",50.56,51.26,50.45,50.7,542600.0],["2014-10-29",50.63,51.01,49.23,49.29,861100.0],["2014-10-30",48.8,49.22,48.63,49.11,880400.0],["2014-10-31",49.73,49.79,48.93,49.63,447400.0],["2014-11-03",49.91,49.93,49.17,49.48,580900.0],["2014-11-04",49.16,49.35,46.94,47.09,1161000.0],["2014-11-05",44.6,45.59,43.05,44.99,2918400.0],["2014-11-06",44.78,46.58,44.49,46.56,1122700.0],["2014-11-07",46.4,48.88,46.25,48.74,1808200.0],["2014-11-10",48.78,49.67,48.74,49.25,1398900.0],["2014-11-11",49.19,50.03,48.98,49.57,646100.0],["2014-11-12",49.37,50.21,49.28,49.85,742200.0],["2014-11-13",49.74,49.9,48.51,48.56,849000.0],["2014-11-14",48.56,49.44,48.55,48.95,591100.0],["2014-11-17",49.76,50.01,49.42,49.72,591800.0],["2014-11-18",49.8,50.2,48.95,49.01,615300.0],["2014-11-19",48.94,49.07,48.16,48.54,625400.0],["2014-11-20",48.29,49.03,48.27,48.92,463200.0],["2014-11-21",49.38,49.83,48.93,49.04,609900.0],["2014-11-24",49.24,49.42,48.93,49.3,362100.0],["2014-11-25",49.56,50.0,48.93,49.83,549800.0],["2014-11-26",49.91,49.96,49.41,49.58,374200.0],["2014-11-28",49.24,49.24,46.72,46.75,778200.0],["2014-12-01",46.5,46.5,45.37,45.57,1323900.0],["2014-12-02",45.73,45.82,45.3,45.51,883800.0],["2014-12-03",45.4,46.05,45.33,45.44,1026300.0],["2014-12-04",45.44,45.73,44.79,44.98,830300.0],["2014-12-05",44.95,45.31,44.25,45.15,925600.0],["2014-12-08",45.0,46.46,44.8,46.31,1429300.0],["2014-12-09",45.88,47.27,45.64,47.2,704400.0],["2014-12-10",46.93,48.24,46.49,48.05,1366800.0],["2014-12-11",48.13,49.98,48.13,49.08,814300.0],["2014-12-12",48.55,49.27,48.34,48.47,829900.0],["2014-12-15",48.64,49.62,48.39,48.64,1010600.0],["2014-12-16",48.43,49.19,47.7,47.78,964600.0],["2014-12-17",47.88,49.79,47.39,49.75,1264000.0],["2014-12-18",50.24,51.11,50.01,50.57,1177100.0],["2014-12-19",50.4,50.4,48.69,49.06,1644800.0],["2014-12-22",49.0,49.65,48.58,49.55,519000.0],["2014-12-23",49.64,50.36,49.61,50.0,692900.0],["2014-12-24",50.13,50.13,49.19,49.4,193500.0],["2014-12-26",49.46,50.24,49.38,49.96,322400.0],["2014-12-29",50.04,51.18,49.93,50.93,412000.0],["2014-12-30",50.55,50.55,47.9,48.66,1081400.0],["2014-12-31",48.52,48.75,47.89,48.05,777500.0],["2015-01-02",48.19,48.81,47.68,48.47,516100.0],["2015-01-05",47.91,47.91,46.18,46.73,949400.0],["2015-01-06",46.73,46.95,45.34,45.42,1355900.0],["2015-01-07",45.87,46.05,45.01,45.65,506400.0],["2015-01-08",46.1,46.86,45.77,45.95,766900.0],["2015-01-09",45.9,45.9,44.98,45.1,705800.0],["2015-01-12",45.0,45.99,44.7,45.29,682800.0],["2015-01-13",45.49,46.13,45.03,45.84,853500.0],["2015-01-14",45.45,48.22,45.42,47.85,999900.0],["2015-01-15",48.1,48.71,46.19,46.2,958200.0],["2015-01-16",46.08,46.33,45.39,45.88,1148800.0],["2015-01-20",47.62,49.1,46.68,47.24,1720800.0],["2015-01-21",47.49,48.43,46.95,48.35,965800.0],["2015-01-22",48.61,49.19,48.39,49.18,785200.0],["2015-01-23",48.83,49.12,48.38,48.57,848600.0],["2015-01-26",48.45,48.98,48.2,48.98,491000.0],["2015-01-27",48.5,49.14,47.88,48.89,717600.0],["2015-01-28",49.13,49.13,48.07,48.14,627000.0],["2015-01-29",48.06,48.5,47.83,48.3,452800.0],["2015-01-30",47.94,48.26,47.28,47.32,511300.0],["2015-02-02",47.8,48.28,47.29,48.16,596500.0],["2015-02-03",48.44,49.71,48.44,49.5,572200.0],["2015-02-04",49.22,49.66,47.78,47.81,751600.0],["2015-02-05",47.85,49.34,47.85,48.99,778200.0],["2015-02-06",48.75,49.61,48.75,49.43,574600.0],["2015-02-09",49.31,50.87,49.31,50.36,855200.0],["2015-02-10",50.61,50.65,49.74,49.88,821600.0],["2015-02-11",49.68,49.92,49.34,49.74,277000.0],["2015-02-12",50.01,50.68,49.82,50.23,280400.0],["2015-02-13",50.44,50.44,49.25,49.57,343600.0],["2015-02-17",49.59,50.75,49.39,50.54,560400.0],["2015-02-18",50.53,53.52,50.53,53.43,1269900.0],["2015-02-19",53.55,53.63,52.53,52.74,719200.0],["2015-02-20",52.51,52.95,51.86,52.86,404700.0],["2015-02-23",52.91,53.19,51.69,51.84,464400.0],["2015-02-24",51.99,52.66,51.55,52.38,703000.0],["2015-02-25",54.87,56.79,53.65,56.0,1645900.0],["2015-02-26",56.24,57.08,55.55,56.96,1087400.0],["2015-02-27",57.1,57.7,55.3,55.69,859000.0],["2015-03-02",55.83,56.92,55.6,56.74,649000.0],["2015-03-03",56.73,57.15,56.24,56.45,394100.0],["2015-03-04",56.25,56.51,55.42,55.97,367900.0],["2015-03-05",56.21,56.47,55.5,55.97,419000.0],["2015-03-06",56.39,57.41,55.8,57.02,1057600.0],["2015-03-09",56.95,57.18,55.96,56.21,295100.0],["2015-03-10",55.8,56.14,54.82,54.95,500100.0],["2015-03-11",54.88,54.92,54.18,54.24,574400.0],["2015-03-12",54.5,56.01,54.5,55.89,683200.0],["2015-03-13",56.87,57.06,55.66,55.92,654200.0],["2015-03-16",55.98,56.56,55.86,56.32,422700.0],["2015-03-17",56.18,57.21,55.94,56.99,545800.0],["2015-03-18",56.83,57.45,56.03,57.26,449800.0],["2015-03-19",57.01,57.05,56.4,56.77,443300.0],["2015-03-20",56.92,57.16,56.5,56.64,449800.0],["2015-03-23",56.75,58.44,56.73,57.64,478400.0],["2015-03-24",57.77,57.77,56.35,56.4,324900.0],["2015-03-25",56.39,56.89,55.33,55.35,356400.0],["2015-03-26",55.3,56.35,55.09,56.25,296100.0],["2015-03-27",56.13,57.07,55.9,56.85,324100.0],["2015-03-30",57.02,57.3,55.96,56.69,664400.0],["2015-03-31",56.25,56.87,55.76,56.78,540500.0],["2015-04-01",56.8,58.04,56.53,57.11,567200.0],["2015-04-02",56.95,57.4,56.6,57.33,368700.0],["2015-04-06",57.2,59.29,57.06,58.87,715800.0],["2015-04-07",58.69,58.69,56.63,57.09,386100.0],["2015-04-08",57.08,57.43,56.44,56.47,281400.0],["2015-04-09",56.43,56.5,55.83,56.29,213700.0],["2015-04-10",56.16,56.6,55.87,56.2,215600.0],["2015-04-13",56.14,56.29,55.79,55.85,286500.0],["2015-04-14",55.92,56.61,55.8,56.5,626400.0],["2015-04-15",56.68,57.57,56.56,57.18,515900.0],["2015-04-16",56.93,56.98,55.91,56.21,316300.0],["2015-04-17",55.72,55.78,54.92,54.95,333300.0],["2015-04-20",55.17,55.73,55.16,55.43,225300.0],["2015-04-21",55.55,55.67,54.82,55.0,217000.0],["2015-04-22",55.02,55.05,54.28,54.98,285400.0],["2015-04-23",55.13,56.1,54.82,55.93,429400.0],["2015-04-24",55.93,56.18,55.47,55.94,412200.0],["2015-04-27",56.04,56.31,54.88,55.15,598600.0],["2015-04-28",55.05,56.26,55.05,56.25,365500.0],["2015-04-29",55.82,56.71,55.76,56.41,232000.0],["2015-04-30",56.15,56.54,55.23,55.25,299100.0],["2015-05-01",55.6,56.16,55.2,56.16,273900.0],["2015-05-04",56.42,56.73,55.95,56.06,362500.0],["2015-05-05",56.04,56.49,54.78,54.91,430000.0],["2015-05-06",53.18,55.45,50.65,55.06,1120600.0],["2015-05-07",54.64,54.88,53.38,53.71,601100.0],["2015-05-08",54.13,54.96,53.91,54.57,408000.0],["2015-05-11",54.26,55.63,54.14,55.46,424900.0],["2015-05-12",55.24,55.81,54.55,55.73,370900.0],["2015-05-13",56.05,56.27,55.83,55.97,336700.0],["2015-05-14",56.21,56.87,56.1,56.47,339500.0],["2015-05-15",56.4,56.87,55.79,56.05,361200.0],["2015-05-18",55.95,56.95,55.8,56.7,317000.0],["2015-05-19",56.58,57.3,56.17,57.13,557100.0],["2015-05-20",57.0,57.35,56.61,56.78,544600.0],["2015-05-21",56.68,57.86,56.55,56.93,642300.0],["2015-05-22",56.71,57.36,56.55,56.84,319600.0],["2015-05-26",56.62,56.73,55.77,56.17,273800.0],["2015-05-27",56.31,57.1,55.84,56.99,589000.0],["2015-05-28",57.0,57.01,56.33,56.67,372100.0],["2015-05-29",56.44,56.96,56.0,56.34,338300.0],["2015-06-01",56.38,56.38,55.46,55.99,288700.0],["2015-06-02",55.9,56.76,55.44,56.47,304700.0],["2015-06-03",56.71,57.27,56.34,56.46,273100.0],["2015-06-04",56.19,56.48,55.62,55.75,192800.0],["2015-06-05",55.75,56.42,55.47,56.3,394200.0],["2015-06-08",56.27,56.57,55.92,56.03,165700.0],["2015-06-09",56.05,56.99,56.05,56.51,252000.0],["2015-06-10",56.48,56.6,55.97,56.0,696500.0],["2015-06-11",56.18,56.9,55.96,56.2,447300.0],["2015-06-12",56.09,56.45,55.18,55.3,488500.0],["2015-06-15",54.9,55.08,54.34,54.56,421800.0],["2015-06-16",54.34,54.85,54.34,54.82,401000.0],["2015-06-17",54.98,55.46,53.92,54.55,360000.0],["2015-06-18",54.76,55.5,54.59,55.2,175800.0],["2015-06-19",55.44,55.72,54.87,55.34,336600.0],["2015-06-22",55.93,55.93,54.86,55.3,293200.0],["2015-06-23",55.23,55.64,54.79,55.18,168000.0],["2015-06-24",54.99,55.34,54.14,54.24,250800.0],["2015-06-25",54.26,54.26,53.49,53.61,234000.0],["2015-06-26",53.77,54.76,53.4,54.33,345800.0],["2015-06-29",53.7,54.3,53.37,53.41,244600.0],["2015-06-30",53.81,53.98,52.88,53.74,404800.0],["2015-07-01",54.2,54.31,53.31,53.51,310000.0],["2015-07-02",53.52,53.85,52.5,52.76,264100.0],["2015-07-06",52.25,52.83,51.78,52.0,484300.0],["2015-07-07",52.0,52.06,50.68,51.96,477000.0],["2015-07-08",51.5,52.32,51.37,51.98,418800.0],["2015-07-09",52.33,52.66,51.58,51.58,216500.0],["2015-07-10",52.0,52.13,51.6,51.87,209600.0],["2015-07-13",52.0,52.22,51.66,51.98,336200.0],["2015-07-14",51.94,52.99,51.87,52.87,498000.0],["2015-07-15",52.78,53.62,52.29,53.16,521600.0],["2015-07-16",53.48,54.23,52.59,52.65,636200.0],["2015-07-17",52.6,52.73,52.05,52.07,257700.0],["2015-07-20",52.06,52.06,51.49,51.58,394000.0],["2015-07-21",51.62,51.93,50.44,50.48,308700.0],["2015-07-22",50.37,51.02,50.37,50.76,290800.0],["2015-07-23",50.84,50.87,50.09,50.31,417600.0],["2015-07-24",50.38,50.75,50.26,50.38,302300.0],["2015-07-27",48.89,49.38,45.69,46.4,2272600.0],["2015-07-28",46.79,48.43,46.56,47.96,693100.0],["2015-07-29",47.75,50.54,47.75,50.45,699200.0],["2015-07-30",50.27,50.27,49.5,49.52,444400.0],["2015-07-31",49.64,50.09,49.45,49.52,425600.0],["2015-08-03",49.4,49.64,48.27,48.77,508000.0],["2015-08-04",48.96,49.64,48.75,49.02,399500.0],["2015-08-05",52.0,53.32,48.95,49.64,1371600.0],["2015-08-06",49.91,50.02,48.75,49.6,909800.0],["2015-08-07",49.75,50.99,49.64,50.4,546700.0],["2015-08-10",50.56,51.99,50.5,51.92,411300.0],["2015-08-11",51.43,52.06,51.24,52.04,345900.0],["2015-08-12",51.8,52.69,51.68,52.46,399300.0],["2015-08-13",52.54,52.57,51.47,52.19,218300.0],["2015-08-14",52.19,52.74,51.91,52.53,168100.0],["2015-08-17",52.59,53.77,52.02,53.74,477200.0],["2015-08-18",53.5,54.0,53.43,53.8,275000.0],["2015-08-19",53.5,53.53,52.08,52.16,549100.0],["2015-08-20",51.73,51.73,49.91,49.93,479500.0],["2015-08-21",49.44,50.43,49.15,49.19,488300.0],["2015-08-24",46.46,49.08,45.45,47.23,707100.0],["2015-08-25",47.96,48.46,46.19,46.22,491800.0],["2015-08-26",47.26,47.4,46.58,47.29,493100.0],["2015-08-27",47.61,49.38,47.61,48.8,338300.0],["2015-08-28",48.71,49.88,48.61,49.33,363700.0],["2015-08-31",49.0,49.26,48.1,49.12,434300.0],["2015-09-01",48.24,48.54,47.64,47.71,292000.0],["2015-09-02",48.2,48.5,47.46,48.36,195900.0],["2015-09-03",48.6,49.42,48.32,49.05,280500.0],["2015-09-04",48.33,48.98,48.33,48.61,168800.0],["2015-09-08",49.35,49.69,48.75,49.49,232700.0],["2015-09-09",49.98,49.98,48.8,48.98,315000.0],["2015-09-10",48.9,49.33,48.49,48.73,232000.0],["2015-09-11",48.59,48.85,47.95,48.82,152300.0],["2015-09-14",48.68,48.68,47.77,48.26,190000.0],["2015-09-15",48.35,48.82,47.88,48.8,346600.0],["2015-09-16",48.81,49.83,48.67,49.74,311900.0],["2015-09-17",49.37,49.37,47.14,48.05,737900.0],["2015-09-18",47.47,48.11,46.62,46.69,537800.0],["2015-09-21",47.11,47.82,46.77,47.18,274900.0],["2015-09-22",46.55,47.01,46.25,47.0,342200.0],["2015-09-23",47.15,47.44,46.77,46.81,220000.0],["2015-09-24",46.56,47.13,45.57,46.33,399300.0],["2015-09-25",46.49,46.57,45.17,45.28,516900.0],["2015-09-28",45.0,45.18,43.9,43.97,475300.0],["2015-09-29",43.88,44.02,43.0,43.29,585300.0],["2015-09-30",43.82,44.07,43.63,43.97,368800.0],["2015-10-01",44.02,44.18,43.28,43.74,547500.0],["2015-10-02",43.35,44.61,43.15,44.57,403100.0],["2015-10-05",44.96,46.19,44.9,45.9,548700.0],["2015-10-06",45.83,46.46,45.71,45.8,612800.0],["2015-10-07",46.19,46.19,45.06,45.59,719000.0],["2015-10-08",45.56,47.7,45.24,47.47,488500.0],["2015-10-09",47.5,48.05,47.39,47.99,384700.0],["2015-10-12",47.93,47.99,46.89,47.01,381800.0],["2015-10-13",46.71,47.1,46.3,46.41,332400.0],["2015-10-14",46.4,46.4,44.96,45.44,569100.0],["2015-10-15",45.61,45.77,45.01,45.11,432700.0],["2015-10-16",45.1,45.3,44.15,44.7,463300.0],["2015-10-19",44.54,45.29,44.51,45.27,459300.0],["2015-10-20",45.28,46.3,45.22,45.91,601900.0],["2015-10-21",46.23,46.77,45.93,46.12,391200.0],["2015-10-22",46.36,47.69,46.36,46.95,620900.0],["2015-10-23",47.1,47.1,46.0,46.29,577700.0],["2015-10-26",46.25,46.58,45.6,45.64,372900.0],["2015-10-27",45.51,45.89,45.0,45.13,398700.0],["2015-10-28",45.35,46.72,44.74,46.69,678900.0],["2015-10-29",46.5,47.05,46.36,47.02,432400.0],["2015-10-30",46.88,47.23,46.47,46.49,410400.0],["2015-11-02",46.46,46.77,45.39,46.3,698800.0],["2015-11-03",46.23,46.54,45.45,45.94,985400.0],["2015-11-04",43.0,45.15,41.52,42.81,2286900.0],["2015-11-05",42.81,43.9,42.73,43.46,844100.0],["2015-11-06",43.23,43.67,42.41,43.53,417300.0],["2015-11-09",43.36,43.63,42.57,42.63,486100.0],["2015-11-10",42.42,42.94,42.27,42.68,454300.0],["2015-11-11",42.78,43.38,42.55,42.95,352800.0],["2015-11-12",42.6,42.77,41.39,41.44,405400.0],["2015-11-13",41.42,41.87,41.09,41.51,526300.0],["2015-11-16",41.39,41.82,41.01,41.73,642500.0],["2015-11-17",41.8,42.2,41.42,41.55,373300.0],["2015-11-18",41.67,42.1,41.29,41.62,559700.0],["2015-11-19",41.73,41.8,40.55,41.09,966000.0],["2015-11-20",41.3,41.68,41.21,41.59,1077200.0],["2015-11-23",41.71,42.26,41.43,41.61,545600.0],["2015-11-24",41.44,42.84,41.44,42.58,449300.0],["2015-11-25",42.71,43.17,42.57,43.08,264900.0],["2015-11-27",43.26,43.5,42.78,43.05,238400.0],["2015-11-30",43.19,43.56,42.93,43.29,346900.0],["2015-12-01",43.64,44.06,43.44,43.82,496100.0],["2015-12-02",43.79,44.08,43.58,43.82,394500.0],["2015-12-03",43.9,44.04,41.62,41.79,423000.0],["2015-12-04",41.83,42.08,41.55,41.72,370600.0],["2015-12-07",41.41,41.57,40.66,41.55,392800.0],["2015-12-08",41.16,41.5,40.91,40.94,350800.0],["2015-12-09",40.9,41.5,40.31,40.64,359500.0],["2015-12-10",40.61,41.1,40.48,40.86,272300.0],["2015-12-11",40.48,40.63,39.89,40.51,389300.0],["2015-12-14",40.5,40.73,40.08,40.56,570500.0],["2015-12-15",40.77,41.31,40.77,41.11,405000.0],["2015-12-16",41.32,41.67,40.86,41.55,396000.0],["2015-12-17",41.7,41.7,40.7,40.84,375800.0],["2015-12-18",40.84,40.9,40.07,40.22,773500.0],["2015-12-21",40.41,40.82,40.17,40.54,295200.0],["2015-12-22",40.65,41.09,40.4,40.5,470400.0],["2015-12-23",40.73,42.59,40.73,42.49,492700.0],["2015-12-24",42.51,43.0,42.11,42.58,179200.0],["2015-12-28",42.45,42.45,41.83,42.14,503000.0],["2015-12-29",42.44,43.28,42.31,42.97,384800.0],["2015-12-30",42.76,43.0,42.27,42.28,299800.0],["2015-12-31",42.21,42.3,41.65,41.65,380600.0],["2016-01-04",41.1,42.25,41.01,42.14,521400.0],["2016-01-05",42.14,42.3,41.5,42.3,354000.0],["2016-01-06",41.59,42.21,41.53,41.77,800000.0],["2016-01-07",41.15,41.4,39.92,40.96,569700.0],["2016-01-08",41.12,42.22,41.12,41.83,957900.0],["2016-01-11",41.74,42.53,41.32,41.64,963600.0],["2016-01-12",41.93,42.11,40.66,41.41,698700.0],["2016-01-13",41.53,41.88,39.27,39.35,629700.0],["2016-01-14",39.43,40.39,38.87,40.11,432800.0],["2016-01-15",39.3,39.62,38.67,39.56,355900.0],["2016-01-19",39.94,40.27,39.26,39.52,375900.0],["2016-01-20",38.83,41.11,38.12,40.81,678500.0],["2016-01-21",40.77,41.27,39.73,41.0,954200.0],["2016-01-22",41.64,42.53,41.3,42.28,446500.0],["2016-01-25",41.93,42.16,41.26,41.63,375900.0],["2016-01-26",41.12,42.19,40.77,42.1,520700.0],["2016-01-27",41.84,42.26,40.73,42.1,964100.0],["2016-01-28",42.0,42.93,41.73,42.31,464500.0],["2016-01-29",42.42,44.35,42.42,44.31,520200.0],["2016-02-01",44.02,44.36,43.34,43.89,428700.0],["2016-02-02",43.36,43.96,42.46,42.66,334000.0],["2016-02-03",43.09,43.83,42.47,43.8,337800.0],["2016-02-04",43.69,44.5,43.69,44.06,451000.0],["2016-02-05",44.06,44.06,42.81,43.07,223800.0],["2016-02-08",42.5,43.67,42.21,43.58,1363500.0],["2016-02-09",43.02,43.53,42.39,42.87,476200.0],["2016-02-10",43.04,43.58,42.48,42.52,860200.0],["2016-02-11",41.59,41.71,39.0,40.2,1292200.0],["2016-02-12",40.52,43.43,40.42,42.51,848200.0],["2016-02-16",43.28,43.38,42.57,42.94,506800.0],["2016-02-17",43.05,44.16,43.05,43.35,528100.0],["2016-02-18",43.51,43.58,42.88,43.08,372000.0],["2016-02-19",42.9,43.49,42.34,42.53,536100.0],["2016-02-22",42.53,43.37,42.37,42.69,715900.0],["2016-02-23",42.63,42.67,41.53,41.82,719500.0],["2016-02-24",37.64,41.83,37.09,41.81,1494600.0],["2016-02-25",41.51,42.01,40.69,41.34,649300.0],["2016-02-26",41.76,43.82,41.74,43.51,648100.0],["2016-02-29",43.5,43.66,42.59,42.6,424500.0],["2016-03-01",42.95,44.02,42.73,43.71,569000.0],["2016-03-02",43.65,44.92,43.51,44.77,481100.0],["2016-03-03",44.75,46.49,44.75,46.45,659500.0],["2016-03-04",46.66,47.22,46.11,46.2,592700.0],["2016-03-07",46.04,46.57,45.67,46.0,599200.0],["2016-03-08",45.78,45.89,44.45,44.75,578700.0],["2016-03-09",45.05,45.18,44.42,44.64,510600.0],["2016-03-10",44.65,44.7,43.93,44.2,317800.0],["2016-03-11",44.92,45.8,44.45,45.75,232100.0],["2016-03-14",45.4,45.97,45.32,45.36,246400.0],["2016-03-15",45.19,46.09,45.0,45.77,358400.0],["2016-03-16",45.84,46.56,45.57,46.51,199700.0],["2016-03-17",46.57,48.24,46.15,47.97,507200.0],["2016-03-18",47.8,48.57,47.8,48.17,642900.0],["2016-03-21",47.99,48.87,47.7,48.78,394300.0],["2016-03-22",48.54,48.68,48.03,48.42,298300.0],["2016-03-23",48.35,48.47,47.36,47.5,354700.0],["2016-03-24",47.2,48.01,46.97,47.92,322700.0],["2016-03-28",47.96,48.27,47.05,47.86,243000.0],["2016-03-29",47.61,49.15,47.53,49.07,330000.0],["2016-03-30",49.08,49.81,48.55,49.7,548800.0],["2016-03-31",49.59,49.97,49.33,49.34,389600.0],["2016-04-01",49.07,49.98,48.84,49.83,606800.0],["2016-04-04",49.77,49.97,48.88,48.94,656100.0],["2016-04-05",48.39,48.39,46.98,47.4,654900.0],["2016-04-06",47.37,48.06,46.77,48.02,464700.0],["2016-04-07",47.83,48.06,46.77,47.2,618700.0],["2016-04-08",47.66,47.75,47.05,47.23,348800.0],["2016-04-11",47.58,47.99,47.16,47.19,322800.0],["2016-04-12",47.35,47.84,47.1,47.53,416900.0],["2016-04-13",47.93,48.97,47.64,48.96,312000.0],["2016-04-14",49.08,49.46,49.02,49.38,425200.0],["2016-04-15",49.33,49.77,49.19,49.74,552600.0],["2016-04-18",49.33,49.89,49.2,49.37,306200.0],["2016-04-19",49.6,49.86,49.39,49.4,377900.0],["2016-04-20",49.47,49.67,48.9,48.95,446800.0],["2016-04-21",48.95,49.64,48.6,48.69,269500.0],["2016-04-22",48.8,49.16,48.56,48.96,406100.0],["2016-04-25",48.68,48.85,47.84,48.17,449300.0],["2016-04-26",48.47,49.46,48.0,49.41,253100.0],["2016-04-27",49.28,50.62,49.28,50.32,387900.0],["2016-04-28",50.05,51.08,50.05,50.2,307600.0],["2016-04-29",49.8,49.83,49.04,49.4,482400.0],["2016-05-02",49.41,50.47,49.08,50.25,366900.0],["2016-05-03",49.84,50.13,48.61,49.41,376800.0],["2016-05-04",47.13,50.35,46.51,47.75,838400.0],["2016-05-05",47.75,48.06,46.4,46.86,531200.0],["2016-05-06",46.67,47.6,46.55,47.58,304600.0],["2016-05-09",47.53,48.02,47.1,47.29,238000.0],["2016-05-10",47.48,48.83,47.44,48.61,467700.0],["2016-05-11",48.53,48.65,47.8,47.86,246000.0],["2016-05-12",48.15,48.46,47.44,47.95,246500.0],["2016-05-13",47.75,48.45,47.15,47.81,400500.0],["2016-05-16",47.82,48.6,47.82,48.34,195900.0],["2016-05-17",48.23,49.13,48.03,48.35,334700.0],["2016-05-18",48.69,49.2,48.14,48.45,313600.0],["2016-05-19",48.17,48.65,47.45,48.4,414700.0],["2016-05-20",48.43,50.27,48.27,50.26,553200.0],["2016-05-23",50.3,50.49,49.85,50.37,466200.0],["2016-05-24",50.5,51.14,50.33,51.05,585400.0],["2016-05-25",51.14,51.24,50.38,50.79,352100.0],["2016-05-26",50.99,51.29,50.5,50.84,255200.0],["2016-05-27",50.9,51.53,50.79,51.4,247000.0],["2016-05-31",51.41,51.74,51.17,51.49,338200.0],["2016-06-01",51.21,51.95,50.72,51.94,365600.0],["2016-06-02",51.81,52.69,51.81,52.49,371900.0],["2016-06-03",52.3,52.94,51.87,52.83,315300.0],["2016-06-06",53.0,53.63,52.87,53.33,274600.0],["2016-06-07",53.48,54.06,53.23,53.69,304500.0],["2016-06-08",53.76,54.54,53.4,54.3,269800.0],["2016-06-09",53.9,54.22,53.34,53.35,308500.0],["2016-06-10",52.94,52.99,52.09,52.54,429900.0],["2016-06-13",52.33,52.86,52.13,52.21,207100.0],["2016-06-14",52.07,52.33,51.69,52.0,359100.0],["2016-06-15",52.2,52.28,51.64,51.86,338700.0],["2016-06-16",51.48,51.5,50.82,51.15,642100.0],["2016-06-17",51.25,51.95,51.22,51.35,571800.0],["2016-06-20",51.97,52.18,51.46,51.86,363200.0],["2016-06-21",51.86,52.04,51.45,51.66,284800.0],["2016-06-22",51.94,52.5,51.79,52.2,292800.0],["2016-06-23",52.76,52.97,52.58,52.97,272600.0],["2016-06-24",50.82,51.65,50.66,51.18,1042800.0],["2016-06-27",50.68,50.75,48.93,49.01,488400.0],["2016-06-28",49.35,50.45,49.35,50.19,253700.0],["2016-06-29",50.71,51.27,50.6,51.17,209100.0],["2016-06-30",51.37,52.14,51.08,52.11,275200.0],["2016-07-01",52.04,52.67,52.04,52.57,227700.0],["2016-07-05",52.29,52.66,51.56,51.92,382100.0],["2016-07-06",51.78,52.21,51.18,52.12,427200.0],["2016-07-07",52.2,52.45,51.09,51.45,259200.0],["2016-07-08",52.03,52.99,51.98,52.81,233500.0],["2016-07-11",53.06,53.28,52.38,52.67,199700.0],["2016-07-12",53.09,53.4,52.39,52.55,353600.0],["2016-07-13",52.82,53.79,52.35,52.76,365200.0],["2016-07-14",53.22,53.22,52.67,52.72,185900.0],["2016-07-15",53.06,53.32,52.71,53.24,239300.0],["2016-07-18",53.26,53.45,52.6,53.25,191500.0],["2016-07-19",53.23,53.27,52.84,52.87,219000.0],["2016-07-20",52.93,53.43,52.72,53.23,142200.0],["2016-07-21",53.32,53.59,52.69,53.04,216400.0],["2016-07-22",52.96,53.67,52.51,53.61,162800.0],["2016-07-25",53.45,53.5,52.32,52.48,269600.0],["2016-07-26",52.74,52.96,52.32,52.75,308300.0],["2016-07-27",52.77,53.04,52.21,52.37,260500.0],["2016-07-28",52.34,52.34,51.4,51.63,439300.0],["2016-07-29",51.39,51.73,50.84,51.42,426600.0],["2016-08-01",51.57,51.84,51.08,51.48,500400.0],["2016-08-02",51.33,51.6,50.8,51.23,468800.0],["2016-08-03",50.72,51.37,48.18,51.32,856700.0],["2016-08-04",50.51,51.39,50.24,50.51,451700.0],["2016-08-05",50.68,51.02,50.4,50.47,299600.0],["2016-08-08",50.47,50.95,49.95,50.11,231300.0],["2016-08-09",50.04,50.39,49.63,49.81,333100.0],["2016-08-10",49.86,50.05,49.13,49.36,293200.0],["2016-08-11",49.42,49.81,49.35,49.41,169000.0],["2016-08-12",49.18,49.25,48.68,48.81,231000.0],["2016-08-15",48.91,49.77,48.91,49.3,197900.0],["2016-08-16",49.24,49.39,48.78,48.83,126600.0],["2016-08-17",48.82,49.13,48.32,48.63,231100.0],["2016-08-18",48.7,49.07,48.56,48.83,210100.0],["2016-08-19",48.63,49.24,48.43,49.14,197200.0],["2016-08-22",49.0,49.21,48.6,48.77,152100.0],["2016-08-23",48.98,49.11,48.68,48.82,233000.0],["2016-08-24",48.69,49.03,48.67,48.85,208000.0],["2016-08-25",48.81,49.12,48.16,48.53,196000.0],["2016-08-26",48.59,49.13,48.18,48.32,294300.0],["2016-08-29",48.38,49.01,48.38,48.92,160100.0],["2016-08-30",49.07,49.38,48.22,48.36,180300.0],["2016-08-31",48.33,48.52,47.51,47.8,286800.0],["2016-09-01",47.94,48.03,46.99,47.57,310300.0],["2016-09-02",47.94,48.24,47.42,47.64,207100.0],["2016-09-06",47.87,47.87,47.08,47.35,198100.0],["2016-09-07",47.36,47.8,47.11,47.79,284700.0],["2016-09-08",47.74,48.17,47.63,47.78,311700.0],["2016-09-09",47.42,47.79,47.12,47.36,346700.0],["2016-09-12",47.13,47.44,46.64,47.29,353100.0],["2016-09-13",47.02,47.14,45.86,45.97,349000.0],["2016-09-14",46.19,46.19,44.91,45.4,554300.0],["2016-09-15",45.32,45.94,45.03,45.76,313600.0],["2016-09-16",45.69,46.02,45.21,45.9,400900.0],["2016-09-19",46.04,46.42,45.68,46.18,291500.0],["2016-09-20",46.44,46.53,45.95,46.02,250800.0],["2016-09-21",46.31,46.75,46.14,46.61,269500.0],["2016-09-22",46.99,47.43,46.74,47.41,316200.0],["2016-09-23",47.16,47.42,46.63,46.66,235400.0],["2016-09-26",46.55,47.19,46.32,46.95,305000.0],["2016-09-27",47.03,47.14,46.38,46.43,298600.0],["2016-09-28",46.59,47.5,46.46,47.45,538000.0],["2016-09-29",47.53,48.02,47.41,47.7,373000.0],["2016-09-30",48.09,48.45,47.5,47.98,585500.0],["2016-10-03",47.96,48.26,47.86,48.05,440700.0],["2016-10-04",48.26,48.39,47.66,47.98,280700.0],["2016-10-05",48.35,48.9,48.19,48.55,477800.0],["2016-10-06",48.19,49.36,48.0,48.99,431500.0],["2016-10-07",48.93,49.03,47.72,47.74,404100.0],["2016-10-10",48.0,48.77,48.0,48.53,149900.0],["2016-10-11",48.42,48.42,47.62,47.99,396000.0],["2016-10-12",47.79,48.48,47.41,48.15,220600.0],["2016-10-13",47.79,47.8,46.7,46.8,246500.0],["2016-10-14",47.0,47.4,46.63,46.63,202500.0],["2016-10-17",46.69,46.94,46.57,46.8,90500.0],["2016-10-18",47.17,47.26,46.7,46.96,178900.0],["2016-10-19",47.13,47.39,46.7,46.78,216200.0],["2016-10-20",46.59,46.92,45.96,46.0,322400.0],["2016-10-21",45.85,45.85,45.25,45.29,389700.0],["2016-10-24",45.85,46.29,45.51,45.65,208500.0],["2016-10-25",45.45,46.14,45.41,45.71,225700.0],["2016-10-26",45.76,46.13,45.67,46.02,259200.0],["2016-10-27",46.13,46.31,45.48,45.85,260700.0],["2016-10-28",45.92,47.59,45.86,46.98,530900.0],["2016-10-31",47.17,47.69,47.17,47.32,306800.0],["2016-11-01",47.27,47.27,45.85,45.87,397700.0],["2016-11-02",44.26,45.36,43.53,43.75,1022100.0],["2016-11-03",43.39,44.47,43.03,44.01,686900.0],["2016-11-04",44.09,44.62,43.79,44.02,814200.0],["2016-11-07",43.13,44.68,43.13,44.17,905700.0],["2016-11-08",44.13,44.27,43.86,44.0,673600.0],["2016-11-09",43.88,46.86,43.72,46.84,575800.0],["2016-11-10",47.15,48.81,47.05,47.72,875900.0],["2016-11-11",47.56,48.0,47.52,47.58,366000.0],["2016-11-14",48.12,49.23,48.05,49.21,474900.0],["2016-11-15",49.21,49.75,48.63,49.52,480300.0],["2016-11-16",49.5,49.95,48.89,49.23,223200.0],["2016-11-17",49.41,49.78,49.0,49.12,259800.0],["2016-11-18",49.11,49.88,49.02,49.22,287200.0],["2016-11-21",49.53,49.97,49.42,49.77,443400.0],["2016-11-22",49.99,50.44,49.81,50.12,343300.0],["2016-11-23",50.12,51.19,50.1,51.17,312900.0],["2016-11-25",51.09,51.94,51.09,51.76,160800.0],["2016-11-28",51.7,52.02,51.55,51.74,518100.0],["2016-11-29",51.76,52.06,51.49,51.63,361000.0],["2016-11-30",52.29,53.19,51.88,52.85,638800.0],["2016-12-01",53.21,53.78,53.05,53.6,643900.0],["2016-12-02",53.6,54.19,53.32,53.5,388300.0],["2016-12-05",53.62,54.14,53.56,53.75,489000.0],["2016-12-06",53.91,54.12,53.58,54.07,362000.0],["2016-12-07",54.33,54.92,53.83,54.89,391100.0],["2016-12-08",55.03,55.24,54.32,55.22,314400.0],["2016-12-09",55.38,56.3,55.24,55.52,469400.0],["2016-12-12",55.67,56.15,55.32,55.93,459200.0],["2016-12-13",56.1,56.49,55.78,56.1,452800.0],["2016-12-14",56.1,56.47,55.85,56.1,450300.0],["2016-12-15",56.0,57.36,55.69,57.13,477900.0],["2016-12-16",57.07,57.8,57.0,57.78,1175100.0],["2016-12-19",57.65,57.93,57.38,57.69,571800.0],["2016-12-20",58.0,58.14,57.38,57.69,395500.0],["2016-12-21",57.79,58.23,57.53,57.63,230700.0],["2016-12-22",57.6,57.6,56.48,56.6,527000.0],["2016-12-23",56.48,56.85,56.17,56.8,338200.0],["2016-12-27",56.81,57.12,56.36,56.45,267000.0],["2016-12-28",56.53,56.53,55.52,55.63,238400.0],["2016-12-29",55.84,56.05,55.42,55.74,222700.0],["2016-12-30",55.92,56.06,55.55,55.65,220000.0],["2017-01-03",55.9,56.26,55.22,55.75,373800.0],["2017-01-04",56.02,56.9,56.02,56.7,546700.0],["2017-01-05",56.6,56.88,55.94,56.2,516200.0],["2017-01-06",56.17,56.52,55.76,56.4,338200.0],["2017-01-09",56.4,56.46,55.94,56.14,516200.0],["2017-01-10",54.48,55.17,53.85,53.92,536200.0],["2017-01-11",53.91,54.81,53.8,54.5,382800.0],["2017-01-12",54.26,54.77,53.52,53.89,297300.0],["2017-01-13",54.08,54.56,53.74,54.15,278000.0],["2017-01-17",53.99,54.19,53.67,54.04,257100.0],["2017-01-18",54.18,54.52,53.82,53.88,338600.0],["2017-01-19",53.99,54.37,53.19,53.51,238100.0],["2017-01-20",53.68,53.79,53.38,53.59,196700.0],["2017-01-23",53.33,53.7,52.93,53.23,283200.0],["2017-01-24",53.2,53.95,53.2,53.8,559400.0],["2017-01-25",54.13,54.28,53.81,54.04,496400.0],["2017-01-26",54.18,54.27,53.59,53.94,326000.0],["2017-01-27",54.0,54.04,53.57,53.86,231500.0],["2017-01-30",53.6,53.68,52.77,53.01,641400.0],["2017-01-31",53.41,56.19,53.41,55.5,1290400.0],["2017-02-01",55.96,56.16,54.33,54.44,555700.0],["2017-02-02",54.47,54.68,53.92,54.61,388400.0],["2017-02-03",54.98,55.26,54.64,55.17,237400.0],["2017-02-06",54.93,55.35,54.39,54.43,236400.0],["2017-02-07",54.64,54.69,53.67,54.19,214300.0],["2017-02-08",54.04,54.18,53.41,54.18,453200.0],["2017-02-09",54.33,54.63,54.21,54.34,334400.0],["2017-02-10",54.67,55.21,54.46,54.87,293900.0],["2017-02-13",54.83,55.69,54.83,55.37,282300.0],["2017-02-14",55.11,55.67,54.93,55.38,224400.0],["2017-02-15",55.46,55.59,54.83,55.23,213000.0],["2017-02-16",55.37,55.56,54.46,54.8,347100.0],["2017-02-17",54.59,55.69,54.53,55.41,402000.0],["2017-02-21",55.52,56.63,55.15,56.53,390400.0],["2017-02-22",53.68,56.85,53.49,56.35,974300.0],["2017-02-23",56.38,57.67,56.38,57.01,538800.0],["2017-02-24",56.51,57.42,56.51,57.22,428000.0],["2017-02-27",57.37,58.19,57.14,57.65,666900.0],["2017-02-28",57.52,58.2,57.1,57.96,709400.0],["2017-03-01",58.54,59.17,58.2,58.33,361200.0],["2017-03-02",58.23,58.24,57.23,57.26,328500.0],["2017-03-03",57.03,57.42,56.84,57.1,345600.0],["2017-03-06",56.76,57.08,56.48,57.06,423300.0],["2017-03-07",56.84,57.09,56.41,56.55,375100.0],["2017-03-08",56.58,56.92,56.1,56.21,394200.0],["2017-03-09",56.13,56.14,55.24,55.6,309400.0],["2017-03-10",55.8,56.25,55.53,55.81,314300.0],["2017-03-13",55.81,56.66,55.72,55.84,299700.0],["2017-03-14",55.46,55.7,54.99,55.42,239100.0],["2017-03-15",55.72,56.21,55.45,55.74,476100.0],["2017-03-16",56.96,57.89,56.58,57.3,377500.0],["2017-03-17",57.37,57.72,57.25,57.48,417200.0],["2017-03-20",57.47,57.47,56.62,56.72,355400.0],["2017-03-21",57.22,57.22,55.2,55.26,514600.0],["2017-03-22",55.27,55.46,54.57,54.93,247900.0],["2017-03-23",54.97,55.9,54.94,55.14,194200.0],["2017-03-24",55.18,55.46,54.26,54.39,209900.0],["2017-03-27",53.96,53.99,53.38,53.78,385300.0],["2017-03-28",53.69,54.28,53.1,54.23,375700.0],["2017-03-29",54.15,54.98,54.0,54.84,162400.0],["2017-03-30",54.96,55.16,54.7,55.05,183700.0],["2017-03-31",55.05,55.89,54.89,55.62,296400.0],["2017-04-03",55.83,56.0,54.37,54.44,314600.0],["2017-04-04",54.46,54.82,54.25,54.54,309700.0],["2017-04-05",54.88,55.66,54.8,55.32,754100.0],["2017-04-06",55.42,56.62,55.11,56.62,500800.0],["2017-04-07",56.66,57.01,56.25,56.56,283400.0],["2017-04-10",56.5,57.07,56.5,56.98,230400.0],["2017-04-11",56.81,57.29,56.54,57.09,285700.0],["2017-04-12",57.26,57.26,56.28,56.48,237200.0],["2017-04-13",56.62,56.79,55.6,55.66,212300.0],["2017-04-17",56.01,57.51,55.96,57.49,322600.0],["2017-04-18",57.11,57.67,56.82,57.6,245900.0],["2017-04-19",57.69,58.35,57.39,57.96,271700.0],["2017-04-20",58.28,58.44,57.22,57.23,334000.0],["2017-04-21",57.25,57.42,56.8,57.13,306500.0],["2017-04-24",57.91,58.49,57.78,58.43,257100.0],["2017-04-25",58.72,59.45,58.18,59.12,194700.0],["2017-04-26",59.06,59.44,58.76,59.0,303500.0],["2017-04-27",59.07,59.47,58.6,58.64,173100.0],["2017-04-28",58.6,58.71,57.95,58.11,263600.0],["2017-05-01",58.45,58.47,57.64,58.32,245900.0],["2017-05-02",58.37,58.73,58.23,58.61,336800.0],["2017-05-03",57.44,58.68,57.3,58.37,429800.0],["2017-05-04",58.59,59.9,58.14,59.78,330500.0],["2017-05-05",59.87,61.62,59.61,61.33,360100.0],["2017-05-08",60.83,61.49,60.0,60.05,304500.0],["2017-05-09",59.57,60.14,59.23,59.54,570500.0],["2017-05-10",59.45,60.17,58.94,59.71,252100.0],["2017-05-11",59.53,59.58,58.81,59.28,182300.0],["2017-05-12",59.26,59.3,58.36,58.37,278700.0],["2017-05-15",58.48,59.0,58.25,58.35,184500.0],["2017-05-16",58.31,58.31,57.57,57.66,226300.0],["2017-05-17",57.66,57.66,56.7,56.85,200200.0],["2017-05-18",56.73,57.06,56.26,56.77,142000.0],["2017-05-19",56.87,57.71,56.87,57.37,236100.0],["2017-05-22",57.52,58.46,57.37,58.4,183100.0],["2017-05-23",58.38,58.53,57.93,58.16,163600.0],["2017-05-24",58.28,58.67,58.0,58.18,133200.0],["2017-05-25",58.37,58.51,58.12,58.45,256000.0],["2017-05-26",58.31,58.48,57.89,57.91,120200.0],["2017-05-30",57.82,58.38,57.52,58.06,433500.0],["2017-05-31",58.07,58.7,57.76,58.41,288400.0],["2017-06-01",58.75,59.27,58.43,59.25,365700.0],["2017-06-02",59.27,59.74,59.01,59.33,346000.0],["2017-06-05",59.16,59.34,58.38,58.41,150800.0],["2017-06-06",58.11,58.8,57.89,58.69,223200.0],["2017-06-07",58.81,59.53,58.23,58.36,215600.0],["2017-06-08",58.36,58.64,58.1,58.43,234600.0],["2017-06-09",58.66,59.49,58.3,59.16,383100.0],["2017-06-12",59.26,59.86,59.19,59.25,171600.0],["2017-06-13",59.38,59.38,58.96,59.04,269700.0],["2017-06-14",59.17,59.17,57.59,58.12,242000.0],["2017-06-15",57.59,58.27,56.4,56.87,241200.0],["2017-06-16",56.82,57.26,55.94,56.63,431900.0],["2017-06-19",56.81,57.27,56.56,57.22,212500.0],["2017-06-20",57.0,57.04,55.48,55.54,310600.0],["2017-06-21",55.55,55.55,54.21,54.27,210900.0],["2017-06-22",54.28,54.33,53.66,53.99,346800.0],["2017-06-23",53.92,54.44,53.17,53.39,999800.0],["2017-06-26",53.44,54.8,53.27,54.71,251900.0],["2017-06-27",54.47,55.08,54.34,54.72,203000.0],["2017-06-28",55.0,55.67,54.69,54.7,160800.0],["2017-06-29",54.8,55.0,54.0,54.54,430900.0],["2017-06-30",55.27,56.32,55.27,55.83,421300.0],["2017-07-03",56.04,56.49,55.31,56.11,100700.0],["2017-07-05",56.3,56.36,55.02,55.37,176700.0],["2017-07-06",55.21,55.4,54.2,54.43,148400.0],["2017-07-07",54.47,54.88,54.28,54.68,92900.0],["2017-07-10",54.44,54.81,54.1,54.57,537200.0],["2017-07-11",54.71,55.19,54.41,55.14,167300.0],["2017-07-12",55.57,56.04,55.15,55.26,179300.0],["2017-07-13",55.44,55.72,54.93,55.71,113400.0],["2017-07-14",55.81,55.95,55.38,55.44,122800.0],["2017-07-17",55.45,55.82,54.99,55.67,249300.0],["2017-07-18",55.68,55.99,55.46,55.9,169800.0],["2017-07-19",56.0,56.74,55.75,56.5,163800.0],["2017-07-20",56.6,56.98,56.22,56.44,141000.0],["2017-07-21",56.39,56.5,56.09,56.38,130400.0],["2017-07-24",56.39,56.44,55.73,56.28,130500.0],["2017-07-25",56.51,57.88,56.32,57.75,415900.0],["2017-07-26",57.86,58.28,57.42,57.63,331100.0],["2017-07-27",57.56,57.56,56.72,57.28,332400.0],["2017-07-28",57.29,57.77,56.73,56.99,114100.0],["2017-07-31",57.1,57.14,56.72,56.8,237400.0],["2017-08-01",57.22,58.02,57.22,57.6,302600.0],["2017-08-02",56.47,56.94,53.26,53.38,600000.0],["2017-08-03",52.99,54.54,52.11,54.12,460800.0],["2017-08-04",54.04,54.79,53.7,54.17,242400.0],["2017-08-07",55.2,55.44,53.97,54.37,277700.0],["2017-08-08",54.34,54.81,53.87,54.45,193300.0],["2017-08-09",54.21,54.65,53.72,53.75,182100.0],["2017-08-10",53.54,53.63,52.39,52.4,185800.0],["2017-08-11",52.22,53.29,51.94,51.98,128700.0],["2017-08-14",52.35,53.52,51.95,53.37,1469000.0],["2017-08-15",53.46,53.46,50.87,51.58,443500.0],["2017-08-16",51.69,52.24,51.25,51.51,240700.0],["2017-08-17",51.18,51.6,50.73,50.81,336600.0],["2017-08-18",50.7,50.79,49.93,50.25,285800.0],["2017-08-21",50.21,50.62,49.87,49.98,220900.0],["2017-08-22",50.07,50.26,49.63,50.26,249100.0],["2017-08-23",49.97,50.76,49.97,50.39,154000.0],["2017-08-24",50.53,50.75,50.27,50.38,123400.0],["2017-08-25",50.46,51.61,50.21,51.39,248800.0],["2017-08-28",51.95,53.25,51.78,52.98,332500.0],["2017-08-29",52.59,53.88,52.03,53.43,269200.0],["2017-08-30",53.72,53.72,52.91,53.27,412100.0],["2017-08-31",53.52,54.4,53.35,54.09,259800.0],["2017-09-01",54.47,55.88,53.56,53.87,767800.0],["2017-09-05",53.83,54.7,53.83,54.09,317000.0],["2017-09-06",53.88,54.7,53.8,54.13,317300.0],["2017-09-07",54.13,54.37,53.72,54.06,214600.0],["2017-09-08",53.8,55.52,53.8,55.51,466500.0],["2017-09-11",56.18,56.64,55.15,55.27,275100.0],["2017-09-12",55.34,55.42,54.91,55.28,366900.0],["2017-09-13",54.99,55.37,54.89,54.91,281900.0],["2017-09-14",54.84,55.02,53.79,53.94,338800.0],["2017-09-15",53.9,54.46,53.53,54.45,272200.0],["2017-09-18",54.52,54.76,54.04,54.28,281100.0],["2017-09-19",54.28,54.41,53.75,54.29,209300.0],["2017-09-20",54.47,55.32,54.23,55.11,276900.0],["2017-09-21",55.24,55.35,54.8,54.99,163800.0],["2017-09-22",55.0,55.1,54.48,54.71,417300.0],["2017-09-25",54.69,55.48,54.37,55.36,294800.0],["2017-09-26",55.36,56.06,55.11,55.94,149000.0],["2017-09-27",55.79,56.23,55.42,56.1,261200.0],["2017-09-28",55.91,56.53,55.67,56.51,156800.0],["2017-09-29",56.4,56.75,56.01,56.7,305700.0],["2017-10-02",56.95,57.72,56.59,57.58,276200.0],["2017-10-03",57.7,58.22,57.11,58.05,385800.0],["2017-10-04",57.74,57.74,56.95,57.36,332200.0],["2017-10-05",57.56,58.12,57.29,57.66,220700.0],["2017-10-06",57.29,57.39,56.23,56.45,251400.0],["2017-10-09",56.39,56.59,55.83,55.97,132100.0],["2017-10-10",56.35,56.36,55.46,56.21,196500.0],["2017-10-11",56.05,56.36,55.96,56.16,211700.0],["2017-10-12",56.08,56.86,55.86,56.64,148100.0],["2017-10-13",56.77,56.88,56.47,56.54,83300.0],["2017-10-16",56.48,56.79,56.38,56.57,111800.0],["2017-10-17",56.37,56.83,56.2,56.38,104600.0],["2017-10-18",56.72,56.85,56.06,56.29,150500.0],["2017-10-19",56.3,56.66,55.69,56.19,180300.0],["2017-10-20",56.26,56.55,55.96,56.21,213300.0],["2017-10-23",56.22,56.49,56.0,56.42,137800.0],["2017-10-24",56.54,56.66,55.81,55.95,135800.0],["2017-10-25",55.72,55.95,54.83,55.24,181700.0],["2017-10-26",55.22,55.65,53.8,54.81,785400.0],["2017-10-27",54.85,54.85,52.94,53.1,560600.0],["2017-10-30",52.68,53.23,52.38,52.74,301700.0],["2017-10-31",52.81,53.65,52.81,53.51,302100.0],["2017-11-01",55.62,56.13,51.63,52.28,1043500.0],["2017-11-02",53.19,54.48,52.59,53.42,498100.0],["2017-11-03",53.4,53.83,52.97,53.24,347200.0],["2017-11-06",53.19,53.5,52.88,53.34,319600.0],["2017-11-07",53.61,53.91,53.26,53.42,360300.0],["2017-11-08",53.48,54.41,53.21,53.98,285100.0],["2017-11-09",53.19,54.27,53.19,53.82,387300.0],["2017-11-10",53.69,54.09,53.43,53.6,123300.0],["2017-11-13",53.45,53.97,53.3,53.34,381900.0],["2017-11-14",53.15,53.26,52.88,53.08,393600.0],["2017-11-15",52.86,52.86,52.41,52.42,258900.0],["2017-11-16",52.55,52.84,52.15,52.17,227000.0],["2017-11-17",52.06,52.18,51.49,51.49,228500.0],["2017-11-20",51.48,52.32,51.43,52.31,356600.0],["2017-11-21",52.35,52.73,52.29,52.45,305400.0],["2017-11-22",52.42,52.88,52.28,52.65,207800.0],["2017-11-24",52.79,53.05,52.56,52.82,150000.0],["2017-11-27",52.87,53.38,52.79,52.93,303300.0],["2017-11-28",53.13,53.64,52.77,53.18,600900.0],["2017-11-29",53.45,54.35,53.21,53.9,598900.0],["2017-11-30",53.97,54.26,53.66,53.86,416200.0],["2017-12-01",53.87,53.95,52.5,53.71,407100.0],["2017-12-04",54.19,54.44,53.85,54.08,359500.0],["2017-12-05",54.13,54.18,53.16,53.51,299400.0],["2017-12-06",53.29,53.91,53.15,53.15,347600.0],["2017-12-07",53.23,53.67,53.13,53.52,254400.0],["2017-12-08",53.66,53.7,53.09,53.21,487800.0],["2017-12-11",53.39,53.55,52.95,53.31,332900.0],["2017-12-12",53.34,53.5,52.96,53.0,248000.0],["2017-12-13",53.06,53.52,52.84,52.87,242700.0],["2017-12-14",52.94,53.22,51.87,51.91,300100.0],["2017-12-15",52.09,52.84,52.09,52.17,542700.0],["2017-12-18",52.59,53.93,52.55,53.17,377700.0],["2017-12-19",53.0,53.77,52.54,52.63,213800.0],["2017-12-20",52.62,53.15,52.52,53.07,247500.0],["2017-12-21",52.8,54.2,52.8,54.04,380300.0],["2017-12-22",54.05,54.18,53.63,53.8,148800.0],["2017-12-26",53.75,53.97,52.75,52.84,199900.0],["2017-12-27",52.75,53.38,52.39,53.2,276000.0],["2017-12-28",53.3,53.76,52.92,53.61,708600.0],["2017-12-29",53.66,55.0,53.66,54.2,314800.0],["2018-01-02",54.43,54.43,53.09,53.36,252400.0],["2018-01-03",53.3,53.92,53.16,53.62,271600.0],["2018-01-04",53.99,55.88,53.45,55.48,416700.0],["2018-01-05",55.45,55.77,53.69,54.58,354000.0],["2018-01-08",54.55,54.65,54.19,54.6,265300.0],["2018-01-09",54.73,55.35,54.45,54.52,218700.0],["2018-01-10",54.46,54.95,54.43,54.67,262800.0],["2018-01-11",54.6,55.43,54.49,55.33,353100.0],["2018-01-12",55.48,55.72,55.05,55.55,234900.0],["2018-01-16",55.61,56.62,55.31,56.2,339200.0],["2018-01-17",56.59,56.67,55.88,56.34,362800.0],["2018-01-18",55.94,56.19,54.49,54.62,237600.0],["2018-01-19",54.54,55.23,54.54,55.17,350300.0],["2018-01-22",55.16,55.22,54.61,55.21,208500.0],["2018-01-23",55.31,57.97,55.31,57.35,551900.0],["2018-01-24",57.41,57.61,56.15,56.22,225500.0],["2018-01-25",56.48,56.48,55.53,55.82,154600.0],["2018-01-26",55.9,56.59,55.69,56.53,160200.0],["2018-01-29",56.31,56.72,55.98,56.48,159400.0],["2018-01-30",56.03,56.62,55.38,55.39,205500.0],["2018-01-31",56.0,56.27,55.15,55.34,192800.0],["2018-02-01",55.3,55.69,54.71,54.93,529900.0],["2018-02-02",54.66,54.66,53.58,53.69,273400.0],["2018-02-05",53.23,53.64,50.77,50.78,417400.0],["2018-02-06",49.72,51.76,49.29,51.25,688700.0],["2018-02-07",51.13,51.86,50.87,50.87,295000.0],["2018-02-08",50.93,51.19,49.62,49.62,385200.0],["2018-02-09",50.17,50.24,47.95,49.0,696300.0],["2018-02-12",49.39,50.15,48.97,49.79,644300.0],["2018-02-13",49.57,49.93,49.3,49.81,237200.0],["2018-02-14",49.57,51.79,49.57,51.7,277600.0],["2018-02-15",52.12,52.3,51.2,51.43,192300.0],["2018-02-16",51.32,52.68,51.28,52.4,173200.0],["2018-02-20",52.21,53.02,52.21,52.5,268700.0],["2018-02-21",52.44,53.33,52.1,52.13,215200.0],["2018-02-22",52.25,52.27,50.84,50.94,275800.0],["2018-02-23",51.25,51.39,50.41,51.13,245100.0],["2018-02-26",51.42,51.98,50.76,51.06,298300.0],["2018-02-27",50.96,51.42,50.02,50.04,303700.0],["2018-02-28",47.3,52.22,47.3,49.93,727600.0],["2018-03-01",47.7,49.13,46.62,48.06,628900.0],["2018-03-02",47.62,49.45,47.56,49.36,303400.0],["2018-03-05",49.05,50.59,49.05,50.37,235100.0],["2018-03-06",50.55,51.22,50.37,51.07,343100.0],["2018-03-07",50.75,51.69,50.75,51.57,550900.0],["2018-03-08",51.78,52.32,51.52,52.1,351800.0],["2018-03-09",52.62,53.05,52.02,52.92,254700.0],["2018-03-12",52.92,53.46,52.2,53.15,215900.0],["2018-03-13",53.27,53.62,52.07,52.25,241100.0],["2018-03-14",52.54,52.7,51.55,51.96,251400.0],["2018-03-15",51.25,51.5,49.49,49.98,476000.0],["2018-03-16",49.95,51.1,49.84,50.91,432300.0],["2018-03-19",50.87,51.5,50.65,51.41,280300.0],["2018-03-20",51.38,52.06,51.15,51.7,269300.0],["2018-03-21",51.61,52.13,51.22,51.23,264900.0],["2018-03-22",50.9,51.25,49.59,49.63,192700.0],["2018-03-23",49.66,49.66,48.66,48.71,170100.0],["2018-03-26",49.38,49.45,48.2,49.33,369600.0],["2018-03-27",49.59,49.74,48.44,48.51,255300.0],["2018-03-28",48.51,48.75,48.01,48.43,439400.0],["2018-03-29",48.75,49.24,48.72,48.81,387300.0],["2018-04-02",48.79,48.94,47.11,47.84,329900.0],["2018-04-03",48.5,48.93,47.97,48.45,602100.0],["2018-04-04",47.91,48.87,47.83,48.65,831000.0],["2018-04-05",49.02,49.63,48.76,49.34,729000.0],["2018-04-06",49.07,49.13,48.29,48.38,336500.0],["2018-04-09",48.86,48.9,48.26,48.32,424500.0],["2018-04-10",48.9,49.07,48.44,48.6,482000.0],["2018-04-11",48.32,48.43,47.87,48.2,704900.0],["2018-04-12",48.56,49.04,48.47,48.7,279100.0],["2018-04-13",48.99,49.18,48.22,48.43,225000.0],["2018-04-16",48.75,48.8,48.45,48.58,435900.0],["2018-04-17",48.94,49.34,48.57,48.72,374300.0],["2018-04-18",48.79,49.31,48.59,48.6,402200.0],["2018-04-19",48.57,48.8,48.2,48.32,336400.0],["2018-04-20",48.5,48.79,47.98,48.2,213800.0],["2018-04-23",48.11,48.99,47.98,48.58,237500.0],["2018-04-24",48.89,49.08,48.05,48.24,564000.0],["2018-04-25",48.18,48.45,47.96,48.16,246800.0],["2018-04-26",48.13,48.13,47.49,47.72,276600.0],["2018-04-27",47.8,48.23,47.56,47.6,364100.0],["2018-04-30",47.65,47.92,45.78,45.8,457700.0],["2018-05-01",45.62,45.7,44.75,45.45,545600.0],["2018-05-02",46.9,49.47,46.77,49.18,1158800.0],["2018-05-03",51.06,54.15,50.56,51.21,1078800.0],["2018-05-04",51.0,51.76,50.79,51.42,503800.0],["2018-05-07",51.4,51.77,50.78,51.61,446400.0],["2018-05-08",51.63,52.53,51.37,52.23,418000.0],["2018-05-09",52.28,52.51,51.69,51.77,411900.0],["2018-05-10",51.96,52.39,51.63,52.19,317000.0],["2018-05-11",52.07,52.81,52.07,52.57,275200.0],["2018-05-14",52.64,52.84,51.89,51.99,386300.0],["2018-05-15",51.9,52.42,51.68,52.06,357300.0],["2018-05-16",51.96,52.31,51.83,51.92,256900.0],["2018-05-17",51.86,52.24,51.6,51.87,431900.0],["2018-05-18",51.83,51.83,51.03,51.06,203400.0],["2018-05-21",51.35,52.83,51.18,52.75,772400.0],["2018-05-22",52.85,53.99,52.34,52.59,539800.0],["2018-05-23",52.36,52.92,52.17,52.9,355900.0],["2018-05-24",52.76,52.78,52.16,52.69,377700.0],["2018-05-25",52.71,52.8,52.4,52.65,311100.0],["2018-05-29",52.18,52.85,52.01,52.83,269400.0],["2018-05-30",53.09,54.3,52.85,54.17,428100.0],["2018-05-31",54.07,54.11,52.98,53.0,421200.0],["2018-06-01",53.32,53.76,52.89,53.69,302300.0],["2018-06-04",53.81,54.27,53.05,53.36,759000.0],["2018-06-05",53.4,53.76,52.77,53.43,264000.0],["2018-06-06",53.41,53.77,53.09,53.66,195700.0],["2018-06-07",53.61,53.99,53.35,53.95,181900.0],["2018-06-08",53.94,54.35,53.66,54.35,259600.0],["2018-06-11",54.42,54.49,53.69,54.11,164100.0],["2018-06-12",54.22,54.47,53.76,53.89,194400.0],["2018-06-13",54.17,54.17,52.98,53.07,369400.0],["2018-06-14",53.31,53.58,52.68,53.5,297500.0],["2018-06-15",53.33,53.33,52.68,53.03,368400.0],["2018-06-18",52.68,53.62,52.68,53.18,351600.0],["2018-06-19",52.9,53.43,52.47,53.32,554400.0],["2018-06-20",53.31,54.19,52.82,53.88,425000.0],["2018-06-21",53.83,54.43,53.57,53.92,329100.0],["2018-06-22",54.35,55.41,54.35,55.37,585000.0],["2018-06-25",55.35,55.52,54.68,54.93,399900.0],["2018-06-26",54.96,54.97,53.95,54.76,404500.0],["2018-06-27",54.94,55.1,53.72,53.89,290100.0],["2018-06-28",53.97,54.69,53.57,54.37,269000.0],["2018-06-29",54.77,56.0,54.52,55.55,439600.0],["2018-07-02",55.34,55.73,54.9,55.42,301200.0],["2018-07-03",55.47,55.82,55.24,55.49,138600.0],["2018-07-05",55.95,56.57,55.7,56.5,391400.0],["2018-07-06",56.44,56.89,56.36,56.53,234200.0],["2018-07-09",56.91,57.48,56.7,57.19,197500.0],["2018-07-10",57.19,57.59,56.53,56.71,325400.0],["2018-07-11",56.49,57.04,56.23,56.69,224300.0],["2018-07-12",57.05,57.18,56.57,57.01,319600.0],["2018-07-13",57.1,58.41,57.1,57.28,411800.0],["2018-07-16",57.26,57.36,56.67,56.72,220700.0],["2018-07-17",56.72,57.23,56.24,56.41,356600.0],["2018-07-18",56.02,56.33,55.5,55.73,351800.0],["2018-07-19",55.74,56.51,55.54,56.33,234900.0],["2018-07-20",56.54,57.32,56.05,56.97,219500.0],["2018-07-23",56.81,56.99,56.27,56.7,233200.0],["2018-07-24",56.78,56.99,55.27,55.82,650500.0],["2018-07-25",55.56,56.34,55.49,55.95,310800.0],["2018-07-26",56.03,56.45,55.89,56.24,210200.0],["2018-07-27",56.39,57.41,56.19,56.35,250900.0],["2018-07-30",56.36,56.73,55.92,55.99,507300.0],["2018-07-31",56.1,57.66,55.76,56.93,420600.0],["2018-08-01",58.03,63.8,57.28,63.46,1287400.0],["2018-08-02",64.11,64.5,62.46,62.48,733700.0],["2018-08-03",62.38,63.01,61.44,61.79,709900.0],["2018-08-06",61.95,62.88,61.76,62.0,454100.0],["2018-08-07",62.33,62.52,61.69,61.86,416500.0],["2018-08-08",62.06,62.06,61.09,61.59,347200.0],["2018-08-09",61.6,62.04,61.43,61.43,245900.0],["2018-08-10",61.57,62.18,61.15,61.93,436900.0],["2018-08-13",61.93,62.5,61.55,62.03,410200.0],["2018-08-14",62.29,63.7,61.88,63.05,228700.0],["2018-08-15",62.67,63.27,62.2,62.93,276900.0],["2018-08-16",63.5,63.53,62.79,63.03,182300.0],["2018-08-17",62.86,63.72,62.86,63.45,250300.0],["2018-08-20",63.6,64.26,63.42,63.8,276300.0],["2018-08-21",63.83,65.18,63.83,65.0,334300.0],["2018-08-22",65.13,66.5,65.09,66.35,471800.0],["2018-08-23",66.34,67.36,66.13,67.01,403400.0],["2018-08-24",67.01,67.76,66.65,67.69,372300.0],["2018-08-27",67.77,68.74,67.72,68.6,715200.0],["2018-08-28",68.68,69.36,68.1,68.65,482600.0],["2018-08-29",68.71,69.04,68.29,68.95,465100.0],["2018-08-30",68.92,69.12,67.96,68.43,464700.0],["2018-08-31",68.59,68.74,68.0,68.59,346100.0],["2018-09-04",68.73,69.59,68.29,69.08,369500.0],["2018-09-05",69.01,70.03,68.59,69.99,479800.0],["2018-09-06",70.07,70.73,69.26,69.72,547700.0],["2018-09-07",70.07,72.22,70.0,72.03,730400.0],["2018-09-10",72.1,72.5,70.89,71.08,431200.0],["2018-09-11",70.83,71.58,70.47,71.19,426100.0],["2018-09-12",71.37,71.37,69.91,70.04,309600.0],["2018-09-13",70.0,70.09,69.06,69.47,762500.0],["2018-09-14",69.42,70.55,69.01,70.2,571600.0],["2018-09-17",70.27,70.34,69.56,69.9,323700.0],["2018-09-18",69.9,72.26,69.53,71.41,708500.0],["2018-09-19",71.36,71.58,69.56,70.02,435400.0],["2018-09-20",70.32,70.32,69.45,69.62,350400.0],["2018-09-21",70.35,70.35,69.23,69.3,522500.0],["2018-09-24",69.51,70.06,69.22,69.91,331300.0],["2018-09-25",70.54,72.39,69.95,71.95,649600.0],["2018-09-26",71.95,72.32,70.55,70.64,343700.0],["2018-09-27",70.76,71.36,70.31,70.91,202900.0],["2018-09-28",70.66,71.88,70.46,71.58,428400.0],["2018-10-01",72.46,72.46,70.75,70.89,355200.0],["2018-10-02",70.65,70.95,69.74,70.14,405400.0],["2018-10-03",70.92,71.19,70.06,70.75,339100.0],["2018-10-04",70.27,70.32,69.46,69.69,316700.0],["2018-10-05",69.7,70.81,69.68,70.31,315800.0],["2018-10-08",70.35,70.73,69.91,70.54,407200.0],["2018-10-09",70.44,71.28,69.72,70.02,417100.0],["2018-10-10",69.84,69.98,67.84,67.9,704900.0],["2018-10-11",67.61,68.09,65.85,65.95,637800.0],["2018-10-12",66.77,67.02,65.47,66.22,653800.0],["2018-10-15",66.11,67.48,66.11,66.77,338700.0],["2018-10-16",67.18,67.62,66.27,67.4,715900.0],["2018-10-17",67.47,67.47,66.32,66.99,501200.0],["2018-10-18",67.0,67.29,66.36,66.86,536600.0],["2018-10-19",66.99,67.99,66.27,66.37,330000.0],["2018-10-22",66.55,66.68,66.07,66.22,396000.0],["2018-10-23",65.3,65.44,62.93,64.42,502200.0],["2018-10-24",64.51,65.38,63.58,63.62,403000.0],["2018-10-25",63.89,64.06,62.27,62.46,605400.0],["2018-10-26",62.0,62.93,60.8,62.45,419600.0],["2018-10-29",63.09,64.2,61.74,62.36,318500.0],["2018-10-30",62.38,63.63,62.38,63.61,304200.0],["2018-10-31",64.8,68.64,64.22,68.04,896500.0],["2018-11-01",68.31,68.35,64.14,64.27,687900.0],["2018-11-02",64.5,65.44,64.18,64.75,402700.0],["2018-11-05",64.85,65.8,63.76,64.0,387800.0],["2018-11-06",64.03,64.74,63.76,64.59,271400.0],["2018-11-07",64.81,66.9,64.36,66.74,374000.0],["2018-11-08",66.58,66.72,65.16,65.62,263900.0],["2018-11-09",65.39,66.34,64.9,66.13,272600.0],["2018-11-12",66.16,67.07,65.82,65.86,262700.0],["2018-11-13",66.19,66.72,64.81,65.03,397100.0],["2018-11-14",65.25,65.71,63.73,64.1,515600.0],["2018-11-15",64.02,65.35,63.6,65.19,336200.0],["2018-11-16",64.8,66.25,64.8,66.25,335200.0],["2018-11-19",66.25,67.19,65.88,66.88,463100.0],["2018-11-20",66.16,66.49,63.78,63.97,271500.0],["2018-11-21",64.12,64.52,63.73,64.29,227700.0],["2018-11-23",63.64,64.76,63.15,63.96,94200.0],["2018-11-26",64.62,65.25,64.26,64.9,241400.0],["2018-11-27",64.77,65.26,64.21,65.0,385800.0],["2018-11-28",65.0,65.17,64.1,64.66,618200.0],["2018-11-29",64.77,65.04,63.59,63.88,615200.0],["2018-11-30",63.88,65.31,63.83,64.53,498800.0],["2018-12-03",65.25,65.48,63.45,65.29,380600.0],["2018-12-04",65.03,65.97,62.33,62.44,396900.0],["2018-12-06",61.77,61.77,59.14,60.02,1032400.0],["2018-12-07",60.11,60.69,56.97,57.51,954800.0],["2018-12-10",57.13,57.13,54.48,54.73,1100700.0],["2018-12-11",55.32,57.14,54.87,55.09,565500.0],["2018-12-12",55.68,56.25,54.47,55.56,699000.0],["2018-12-13",55.57,56.07,55.27,55.82,569300.0],["2018-12-14",55.28,57.03,54.99,55.53,1078400.0],["2018-12-17",55.43,55.43,53.33,53.54,498100.0],["2018-12-18",53.92,54.9,52.78,53.0,552200.0],["2018-12-19",52.87,53.49,51.66,51.82,570500.0],["2018-12-20",51.71,52.18,49.54,50.26,393200.0],["2018-12-21",50.0,50.52,48.04,48.11,1233900.0],["2018-12-24",47.84,48.24,46.83,46.83,183700.0],["2018-12-26",46.83,48.43,46.21,48.26,497200.0],["2018-12-27",47.54,48.15,47.03,48.08,766800.0],["2018-12-28",48.07,49.3,47.87,48.24,408500.0],["2018-12-31",48.31,49.64,48.31,49.35,413400.0],["2019-01-02",48.79,49.82,48.13,49.7,708400.0],["2019-01-03",49.56,50.65,49.1,49.93,443600.0],["2019-01-04",50.75,51.94,50.34,51.24,763500.0],["2019-01-07",51.25,52.75,51.18,52.06,957100.0],["2019-01-08",52.41,53.35,52.22,53.05,1637600.0],["2019-01-09",53.53,55.28,53.45,54.85,446600.0],["2019-01-10",55.5,55.74,54.17,54.99,755600.0],["2019-01-11",54.95,56.05,54.75,55.63,340100.0],["2019-01-14",55.25,55.76,54.34,55.44,403200.0],["2019-01-15",55.34,56.39,55.22,56.0,697600.0],["2019-01-16",55.96,56.4,55.42,55.78,379700.0],["2019-01-17",55.7,56.89,55.7,56.44,378300.0],["2019-01-18",56.78,57.58,56.07,57.34,441500.0],["2019-01-22",57.0,57.21,56.15,57.16,590200.0],["2019-01-23",57.14,57.73,56.65,57.13,345800.0],["2019-01-24",56.95,57.8,56.95,57.54,415100.0],["2019-01-25",57.91,59.04,57.8,58.54,346600.0],["2019-01-28",58.01,58.18,56.85,57.81,477700.0],["2019-01-29",58.05,59.03,57.77,58.55,547400.0],["2019-01-30",58.95,59.77,58.0,59.72,406200.0],["2019-01-31",59.79,60.07,59.01,59.21,550100.0],["2019-02-01",59.45,59.45,58.09,58.85,301300.0],["2019-02-04",58.64,59.65,58.44,59.62,365200.0],["2019-02-05",59.46,60.1,59.25,59.53,294600.0],["2019-02-06",59.28,59.72,58.62,58.72,238900.0],["2019-02-07",58.39,58.65,57.07,57.37,505600.0],["2019-02-08",57.29,57.94,56.14,57.7,459100.0],["2019-02-11",57.75,58.76,57.75,58.19,651900.0],["2019-02-12",58.1,59.58,58.06,59.47,339000.0],["2019-02-13",59.64,59.98,58.64,59.34,280500.0],["2019-02-14",59.03,59.85,59.03,59.37,513900.0],["2019-02-15",59.81,60.55,59.81,60.04,354900.0],["2019-02-19",60.03,60.63,60.03,60.28,384600.0],["2019-02-20",60.23,60.58,59.27,60.31,539300.0],["2019-02-21",60.26,61.08,60.2,60.4,256300.0],["2019-02-22",60.55,60.73,59.76,59.87,275400.0],["2019-02-25",60.0,60.64,59.63,59.72,653100.0],["2019-02-26",59.92,60.47,59.66,60.01,443200.0],["2019-02-27",66.14,69.07,65.0,68.07,1038800.0],["2019-02-28",68.7,69.31,67.42,68.0,720400.0],["2019-03-01",68.1,68.94,67.95,68.77,692000.0],["2019-03-04",68.7,69.51,67.6,67.68,677000.0],["2019-03-05",67.8,68.53,66.34,66.91,646300.0],["2019-03-06",66.89,67.23,65.97,66.82,306600.0],["2019-03-07",66.77,68.7,65.93,68.6,624100.0],["2019-03-08",67.93,68.34,67.11,67.62,415600.0],["2019-03-11",67.62,68.55,67.28,68.51,425900.0],["2019-03-12",68.49,69.01,68.02,68.64,185200.0],["2019-03-13",69.04,69.51,68.7,69.11,446000.0],["2019-03-14",69.11,69.55,68.57,69.29,505300.0],["2019-03-15",69.13,69.55,68.37,68.74,442900.0],["2019-03-18",68.78,69.53,68.52,69.39,235200.0],["2019-03-19",69.45,70.31,69.29,69.61,605600.0],["2019-03-20",69.44,70.3,68.58,69.57,348100.0],["2019-03-21",69.17,71.74,69.17,71.49,543600.0],["2019-03-22",71.24,71.28,69.91,70.31,438700.0],["2019-03-25",70.36,70.88,69.68,70.28,512500.0],["2019-03-26",70.92,72.2,70.61,72.04,340000.0],["2019-03-27",72.04,72.26,70.57,70.7,436800.0],["2019-03-28",71.03,71.53,70.47,70.87,495700.0],["2019-03-29",71.27,72.03,70.87,71.53,358800.0],["2019-04-01",72.01,72.21,71.19,72.0,311900.0],["2019-04-02",71.85,71.97,71.24,71.79,275000.0],["2019-04-03",72.06,72.59,71.58,72.06,592900.0],["2019-04-04",72.2,72.65,71.14,71.47,293000.0],["2019-04-05",71.77,72.14,71.58,72.0,505500.0],["2019-04-08",72.01,72.33,71.34,72.23,357000.0],["2019-04-09",72.15,72.24,71.42,71.52,217100.0],["2019-04-10",71.86,72.74,71.71,72.39,806900.0],["2019-04-11",72.36,72.6,71.79,72.49,357800.0],["2019-04-12",73.09,73.96,72.14,72.46,522400.0],["2019-04-15",72.81,73.23,72.48,73.09,181400.0],["2019-04-16",73.51,73.51,72.28,72.78,209100.0],["2019-04-17",72.85,72.85,71.83,72.18,211800.0],["2019-04-18",72.26,72.61,71.39,72.16,365700.0],["2019-04-22",72.07,73.23,71.97,72.92,386800.0],["2019-04-23",73.4,74.66,73.08,74.32,401400.0],["2019-04-24",73.98,75.01,73.98,74.5,1318800.0],["2019-04-25",74.52,74.62,73.21,73.57,317400.0],["2019-04-26",73.65,74.38,73.65,74.24,312900.0],["2019-04-29",74.61,75.68,74.5,75.16,519400.0],["2019-04-30",75.23,76.2,75.23,76.0,701400.0],["2019-05-01",77.24,77.24,70.24,70.9,1128900.0],["2019-05-02",70.41,71.61,69.55,71.37,551800.0],["2019-05-03",71.71,71.93,70.41,71.83,525100.0],["2019-05-06",70.6,71.86,70.5,71.16,387300.0],["2019-05-07",70.55,70.96,69.85,70.23,289600.0],["2019-05-08",70.23,70.46,69.88,69.95,240500.0],["2019-05-09",69.32,70.32,68.01,69.78,502000.0],["2019-05-10",69.37,70.05,68.44,69.92,548200.0],["2019-05-13",68.71,69.0,67.45,68.0,244300.0],["2019-05-14",68.26,68.7,67.89,68.17,450000.0],["2019-05-15",67.75,68.31,67.6,68.05,189900.0],["2019-05-16",68.43,69.72,68.32,68.71,338300.0],["2019-05-17",68.28,68.58,67.73,67.77,203400.0],["2019-05-20",67.48,68.04,67.17,67.96,287400.0],["2019-05-21",68.29,69.14,68.02,69.12,229900.0],["2019-05-22",68.83,69.44,67.93,68.21,214300.0],["2019-05-23",67.58,67.58,66.27,66.4,179800.0],["2019-05-24",66.78,67.78,66.59,66.81,584800.0],["2019-05-28",66.75,67.25,64.91,64.99,255000.0],["2019-05-29",64.6,64.6,63.62,64.04,288600.0],["2019-05-30",64.05,64.84,63.14,63.85,149800.0],["2019-05-31",63.03,64.42,62.54,64.12,320100.0],["2019-06-03",64.34,64.98,63.88,64.64,211400.0],["2019-06-04",65.03,65.82,64.56,65.65,266100.0],["2019-06-05",66.08,66.9,65.76,66.84,332000.0],["2019-06-06",66.97,67.07,66.07,66.45,169700.0],["2019-06-07",66.72,66.9,65.86,65.94,207800.0],["2019-06-10",65.96,67.05,65.82,66.67,334300.0],["2019-06-11",67.1,67.8,66.56,66.91,179200.0],["2019-06-12",66.73,67.47,66.34,67.14,201300.0],["2019-06-13",67.38,67.64,66.44,66.88,117900.0],["2019-06-14",66.9,66.9,65.56,66.4,228400.0],["2019-06-17",66.44,67.65,66.17,67.4,217200.0],["2019-06-18",67.8,68.5,67.48,67.85,280400.0],["2019-06-19",67.84,68.48,67.3,68.31,192900.0],["2019-06-20",69.11,71.18,69.02,69.84,453800.0],["2019-06-21",69.5,70.15,69.09,69.81,445000.0],["2019-06-24",70.05,70.17,68.09,68.24,206100.0],["2019-06-25",68.46,69.19,67.77,68.56,326300.0],["2019-06-26",68.73,69.3,68.2,68.84,234600.0],["2019-06-27",69.21,70.07,69.02,69.99,285200.0],["2019-06-28",70.43,71.43,70.2,71.1,498400.0],["2019-07-01",71.86,72.28,70.23,70.53,311900.0],["2019-07-02",70.55,70.9,69.61,70.2,188500.0],["2019-07-03",70.55,71.2,70.0,70.67,106300.0],["2019-07-05",70.59,71.42,70.08,71.42,198500.0],["2019-07-08",71.41,71.41,70.06,70.49,248900.0],["2019-07-09",70.27,70.5,69.18,69.34,280000.0],["2019-07-10",69.62,69.84,68.47,68.86,493000.0],["2019-07-11",68.63,68.83,67.83,68.44,203900.0],["2019-07-12",68.67,69.95,68.61,69.78,343200.0],["2019-07-15",70.0,70.15,69.22,69.28,188000.0],["2019-07-16",69.29,70.24,69.04,69.78,227900.0],["2019-07-17",69.73,70.48,69.03,70.05,338800.0],["2019-07-18",70.13,70.9,69.71,70.75,306100.0],["2019-07-19",70.99,71.73,70.22,70.99,301700.0],["2019-07-22",71.0,71.77,70.79,71.36,247500.0],["2019-07-23",71.5,72.1,70.69,71.57,219300.0],["2019-07-24",71.42,72.14,71.4,71.81,264300.0],["2019-07-25",71.72,72.3,71.34,71.76,284200.0],["2019-07-26",71.83,73.39,71.78,73.1,208700.0],["2019-07-29",72.9,73.19,71.71,71.76,214800.0],["2019-07-30",71.39,72.94,71.39,72.89,221300.0],["2019-07-31",72.95,78.22,72.54,77.81,778700.0],["2019-08-01",78.46,80.06,75.79,75.98,507900.0],["2019-08-02",75.91,76.25,74.16,76.03,295700.0],["2019-08-05",74.65,75.69,72.55,73.22,472800.0],["2019-08-06",73.47,74.76,72.92,74.53,369400.0],["2019-08-07",73.3,76.57,73.08,76.13,390100.0],["2019-08-08",77.26,79.02,76.66,78.07,524100.0],["2019-08-09",78.07,78.14,76.77,76.98,404600.0],["2019-08-12",76.47,76.47,74.91,75.32,533800.0],["2019-08-13",75.45,78.02,75.14,76.46,571700.0],["2019-08-14",75.02,75.49,74.06,74.72,396200.0],["2019-08-15",74.74,75.67,74.21,75.17,369100.0],["2019-08-16",75.59,76.97,75.45,76.39,357800.0],["2019-08-19",77.41,77.59,76.54,76.95,285200.0],["2019-08-20",76.53,76.89,75.49,75.53,277300.0],["2019-08-21",76.3,77.14,75.17,75.41,399200.0],["2019-08-22",75.52,76.0,74.78,75.1,215200.0],["2019-08-23",74.82,75.81,71.49,71.63,436300.0],["2019-08-26",72.28,73.33,71.97,72.72,451000.0],["2019-08-27",73.18,73.25,71.67,72.48,228800.0],["2019-08-28",72.22,74.36,72.09,74.16,365900.0],["2019-08-29",74.86,75.4,73.68,73.75,252400.0],["2019-08-30",74.28,74.74,73.11,73.55,206600.0],["2019-09-03",73.0,73.57,71.89,72.99,305200.0],["2019-09-04",73.6,74.06,73.32,73.9,158200.0],["2019-09-05",74.73,75.4,74.22,74.52,208200.0],["2019-09-06",74.45,75.19,74.06,74.25,336500.0],["2019-09-09",74.69,76.28,73.96,76.19,501100.0],["2019-09-10",75.97,76.06,74.63,75.02,222800.0],["2019-09-11",75.06,75.9,74.16,75.89,216300.0],["2019-09-12",75.88,77.76,75.75,77.7,462000.0],["2019-09-13",77.85,77.95,76.68,77.16,419300.0],["2019-09-16",76.7,78.41,76.66,77.86,274300.0],["2019-09-17",77.5,77.67,75.46,76.03,323500.0],["2019-09-18",75.87,76.35,75.24,75.89,279500.0],["2019-09-19",76.07,76.33,75.08,75.24,228400.0],["2019-09-20",75.53,77.08,75.53,76.75,418400.0],["2019-09-23",76.32,77.48,76.09,76.9,222000.0],["2019-09-24",77.05,77.46,75.65,76.22,712100.0],["2019-09-25",76.19,77.7,75.71,77.53,345400.0],["2019-09-26",77.6,77.73,76.4,77.1,126500.0],["2019-09-27",77.29,77.78,75.94,76.21,143700.0],["2019-09-30",76.33,77.47,76.13,77.2,182100.0],["2019-10-01",77.6,77.85,74.76,74.78,206100.0],["2019-10-02",74.28,74.9,73.88,74.8,177700.0],["2019-10-03",74.37,74.85,73.36,74.04,332900.0],["2019-10-04",74.18,74.69,73.56,74.16,270900.0],["2019-10-07",73.78,74.0,72.82,73.16,313000.0],["2019-10-08",72.38,72.9,71.31,72.13,218300.0],["2019-10-09",72.81,73.15,72.07,72.98,184700.0],["2019-10-10",73.25,75.53,72.92,75.17,285800.0],["2019-10-11",76.35,77.41,76.09,76.58,232900.0],["2019-10-14",76.41,76.5,74.5,75.01,148300.0],["2019-10-15",75.07,75.34,74.45,74.71,152700.0],["2019-10-16",74.45,75.78,74.11,75.75,174200.0],["2019-10-17",76.07,77.13,76.07,76.81,232000.0],["2019-10-18",76.97,78.92,76.64,78.62,384800.0],["2019-10-21",79.38,79.88,78.1,78.47,205300.0],["2019-10-22",78.44,79.19,78.21,78.8,169200.0],["2019-10-23",78.9,78.9,76.27,76.89,328900.0],["2019-10-24",77.08,77.4,76.24,76.5,205400.0],["2019-10-25",76.63,76.95,76.33,76.66,148500.0],["2019-10-28",76.9,78.29,76.9,77.55,190900.0],["2019-10-29",77.25,78.77,77.19,78.45,376600.0],["2019-10-30",79.76,85.55,79.72,84.05,1201400.0],["2019-10-31",83.79,84.29,81.78,82.46,629000.0],["2019-11-01",82.46,83.14,81.22,81.89,580200.0],["2019-11-04",82.5,83.45,82.22,83.27,604100.0],["2019-11-05",83.23,84.58,82.7,84.24,353200.0],["2019-11-06",83.96,85.18,83.77,84.88,494200.0],["2019-11-07",85.23,85.63,82.48,82.69,287300.0],["2019-11-08",82.4,83.05,82.14,83.05,242000.0],["2019-11-11",82.82,83.61,82.31,82.81,428100.0],["2019-11-12",82.77,83.39,82.54,82.83,362200.0],["2019-11-13",82.54,83.01,81.78,82.83,181000.0],["2019-11-14",82.53,83.38,82.22,82.72,416900.0],["2019-11-15",83.2,84.47,82.66,84.28,206900.0],["2019-11-18",84.1,84.8,83.88,84.66,135900.0],["2019-11-19",84.63,85.73,84.63,85.29,179800.0],["2019-11-20",84.82,86.15,84.82,85.43,300200.0],["2019-11-21",85.72,85.73,84.54,84.66,200000.0],["2019-11-22",82.84,83.65,80.7,82.69,636700.0],["2019-11-25",82.94,84.97,82.7,82.85,331000.0],["2019-11-26",82.7,83.68,82.36,83.51,282300.0],["2019-11-27",83.99,83.99,82.61,83.44,229000.0],["2019-11-29",83.41,83.64,82.53,82.65,154500.0],["2019-12-02",82.85,83.54,82.55,82.68,248600.0],["2019-12-03",82.15,83.48,82.05,83.03,188500.0],["2019-12-04",83.01,84.24,82.58,82.61,222500.0],["2019-12-05",82.88,83.76,82.52,83.13,310000.0],["2019-12-06",85.28,88.01,84.78,84.86,412400.0],["2019-12-09",84.8,84.92,83.53,83.96,209700.0],["2019-12-10",83.85,84.42,83.09,83.31,336400.0],["2019-12-11",83.4,83.92,83.03,83.67,230300.0],["2019-12-12",83.61,84.27,82.74,83.68,171000.0],["2019-12-13",83.73,84.13,82.92,83.68,192300.0],["2019-12-16",84.14,85.46,83.71,83.8,492600.0],["2019-12-17",84.22,84.93,83.93,83.97,435500.0],["2019-12-18",84.24,84.57,82.94,83.02,450200.0],["2019-12-19",82.98,84.16,82.83,84.0,482100.0],["2019-12-20",84.05,85.99,83.84,85.98,742600.0],["2019-12-23",85.98,86.3,85.21,86.01,232300.0],["2019-12-24",86.03,86.35,85.65,86.0,71300.0],["2019-12-26",86.09,86.91,85.72,86.86,246100.0],["2019-12-27",86.98,86.98,85.86,86.21,309400.0],["2019-12-30",86.13,86.28,85.61,86.05,292800.0],["2019-12-31",86.0,86.7,85.73,85.75,277500.0],["2020-01-02",86.22,86.31,82.4,85.02,604400.0],["2020-01-03",84.35,85.82,84.35,85.28,259400.0],["2020-01-06",84.46,85.77,84.02,85.24,398100.0],["2020-01-07",84.88,84.92,83.95,84.23,286000.0],["2020-01-08",83.72,84.45,82.73,82.8,366100.0],["2020-01-09",83.06,84.52,82.91,84.24,395400.0],["2020-01-10",84.31,84.78,82.72,82.83,226200.0],["2020-01-13",82.78,83.08,82.24,83.04,167300.0],["2020-01-14",82.72,83.05,81.49,81.67,259700.0],["2020-01-15",81.54,82.8,81.54,82.64,651800.0],["2020-01-16",83.18,84.85,83.12,84.16,525800.0],["2020-01-17",84.28,84.41,83.85,84.1,267600.0],["2020-01-21",83.96,85.42,83.81,84.97,439300.0],["2020-01-22",85.26,86.73,85.19,86.69,342000.0],["2020-01-23",86.08,86.86,85.79,86.32,339900.0],["2020-01-24",86.43,86.73,85.0,85.62,425000.0],["2020-01-27",84.57,85.8,84.34,85.25,185900.0],["2020-01-28",85.63,86.31,85.2,85.98,210900.0],["2020-01-29",86.06,86.51,84.94,85.6,306200.0],["2020-01-30",84.94,86.13,84.29,85.38,211400.0],["2020-01-31",85.04,85.58,81.84,82.22,394000.0],["2020-02-03",82.59,84.7,82.59,84.5,312700.0],["2020-02-04",85.34,85.92,84.23,85.36,222300.0],["2020-02-05",86.02,86.25,85.16,85.86,184500.0],["2020-02-06",86.03,86.19,85.23,85.54,256000.0],["2020-02-07",85.45,85.93,84.06,84.14,221700.0],["2020-02-10",83.83,83.85,82.39,83.17,392400.0],["2020-02-11",83.47,84.32,83.15,84.15,248300.0],["2020-02-12",84.55,85.74,84.1,85.49,437400.0],["2020-02-13",85.1,86.71,85.1,86.39,245900.0],["2020-02-14",86.74,87.0,86.4,86.9,228900.0],["2020-02-18",86.75,87.11,86.12,86.67,179700.0],["2020-02-19",86.87,88.38,86.5,87.72,322900.0],["2020-02-20",87.51,88.4,86.89,88.37,234600.0],["2020-02-21",88.06,88.06,86.93,87.47,240000.0],["2020-02-24",85.42,86.18,84.49,84.67,410700.0],["2020-02-25",84.79,84.93,81.36,81.36,431200.0],["2020-02-26",81.78,83.88,77.58,77.81,523500.0],["2020-02-27",76.05,76.24,72.75,72.77,750200.0],["2020-02-28",70.57,71.99,67.8,69.52,672800.0],["2020-03-02",69.79,72.72,68.9,72.68,583400.0],["2020-03-03",72.71,74.39,68.66,69.06,454600.0],["2020-03-04",69.82,73.74,69.82,73.63,440900.0],["2020-03-05",71.59,72.13,67.64,68.95,407100.0],["2020-03-06",66.54,66.95,64.95,66.15,1231900.0],["2020-03-09",61.0,62.19,54.52,54.84,1178300.0],["2020-03-10",56.72,59.13,54.08,59.12,1064900.0],["2020-03-11",57.12,58.62,53.32,54.33,1113600.0],["2020-03-12",49.49,55.33,47.81,52.81,1555800.0],["2020-03-13",56.15,56.29,50.44,54.33,658300.0],["2020-03-16",50.54,52.0,43.09,44.98,607400.0],["2020-03-17",45.86,47.35,42.8,47.17,652900.0],["2020-03-18",43.39,44.31,30.56,31.36,942200.0],["2020-03-19",30.69,44.48,29.45,38.88,1309100.0],["2020-03-20",39.58,46.93,39.49,41.63,1402100.0],["2020-03-23",41.63,42.11,38.01,39.68,548600.0],["2020-03-24",42.75,46.2,42.1,46.1,554700.0],["2020-03-25",46.27,49.77,43.5,47.24,569900.0],["2020-03-26",48.36,52.6,47.8,52.0,777700.0],["2020-03-27",49.41,52.17,48.6,50.28,438300.0],["2020-03-30",50.42,51.73,48.03,49.99,755200.0],["2020-03-31",50.0,53.04,49.48,51.34,913300.0],["2020-04-01",48.83,49.94,45.1,45.91,641400.0],["2020-04-02",45.42,50.01,45.42,48.57,876500.0],["2020-04-03",48.97,49.85,44.36,45.76,1738300.0],["2020-04-06",47.85,49.22,46.77,47.64,546000.0],["2020-04-07",49.67,53.39,49.29,50.22,487600.0],["2020-04-08",50.88,52.9,49.21,52.51,581300.0],["2020-04-09",54.32,57.95,54.18,56.58,445600.0],["2020-04-13",56.39,56.39,52.13,52.74,280800.0],["2020-04-14",53.09,55.2,53.05,54.35,558600.0],["2020-04-15",52.21,53.87,50.23,51.0,586600.0],["2020-04-16",51.01,52.39,48.57,49.87,534200.0],["2020-04-17",51.95,53.56,51.19,53.56,495400.0],["2020-04-20",51.96,52.0,48.03,48.62,549200.0],["2020-04-21",48.0,48.0,45.8,46.89,387700.0],["2020-04-22",47.86,48.62,46.59,47.94,251400.0],["2020-04-23",48.24,50.71,48.15,50.03,342700.0],["2020-04-24",50.56,51.04,48.22,50.63,380300.0],["2020-04-27",51.14,55.77,50.88,55.11,473500.0],["2020-04-28",57.17,58.5,55.14,56.31,567500.0],["2020-04-29",61.91,63.32,57.8,58.03,951600.0],["2020-04-30",56.36,57.34,53.08,53.43,705700.0],["2020-05-01",51.76,53.28,51.08,51.62,343900.0],["2020-05-04",50.66,52.58,50.14,51.35,388100.0],["2020-05-05",52.55,53.72,50.35,50.49,527700.0],["2020-05-06",50.88,51.59,49.03,49.83,412000.0],["2020-05-07",51.24,52.78,51.17,52.0,396900.0],["2020-05-08",53.34,54.23,52.54,53.38,464800.0],["2020-05-11",52.3,52.8,51.04,52.29,406100.0],["2020-05-12",52.54,52.61,49.14,49.21,502600.0],["2020-05-13",48.62,48.84,45.69,46.29,374900.0],["2020-05-14",46.27,49.59,45.13,49.55,390000.0],["2020-05-15",49.5,50.04,48.02,49.6,393400.0],["2020-05-18",52.3,54.8,51.95,54.5,362900.0],["2020-05-19",54.34,56.94,53.77,55.94,744400.0],["2020-05-20",57.03,58.36,56.52,57.83,503900.0],["2020-05-21",57.52,58.62,55.16,57.11,414700.0],["2020-05-22",57.28,57.71,56.47,57.45,253200.0],["2020-05-26",60.0,60.6,59.3,60.29,362400.0],["2020-05-27",62.05,62.99,59.39,62.76,373600.0],["2020-05-28",63.46,63.46,60.45,60.73,254500.0],["2020-05-29",59.91,60.8,58.74,59.39,349700.0],["2020-06-01",59.82,61.59,58.55,60.78,361100.0],["2020-06-02",61.64,61.99,60.2,60.75,320700.0],["2020-06-03",62.06,64.82,61.94,64.59,360700.0],["2020-06-04",63.87,65.28,63.71,64.84,540800.0],["2020-06-05",67.7,70.08,66.08,67.89,552300.0],["2020-06-08",68.67,71.22,68.57,69.48,479600.0],["2020-06-09",67.78,68.62,65.44,65.5,536400.0],["2020-06-10",65.46,65.46,62.28,63.0,448400.0],["2020-06-11",59.26,60.9,56.69,57.28,552700.0],["2020-06-12",59.79,60.69,56.87,58.64,488300.0],["2020-06-15",56.06,60.34,55.26,59.91,332900.0],["2020-06-16",62.8,63.71,61.0,61.96,231500.0],["2020-06-17",62.26,62.26,60.14,61.34,274800.0],["2020-06-18",60.42,61.24,59.59,59.8,189700.0],["2020-06-19",61.0,62.58,60.71,61.23,568100.0],["2020-06-22",60.5,61.34,59.22,61.23,256600.0],["2020-06-23",62.12,62.4,60.46,61.92,197300.0],["2020-06-24",60.85,60.85,57.1,57.8,500800.0],["2020-06-25",57.43,58.66,57.16,58.55,413500.0],["2020-06-26",58.15,58.75,56.78,57.59,502800.0],["2020-06-29",58.49,59.91,58.13,59.64,230900.0],["2020-06-30",59.58,60.57,58.6,59.98,488500.0],["2020-07-01",60.03,60.84,58.3,58.3,322600.0],["2020-07-02",59.69,60.73,58.64,58.74,351500.0],["2020-07-06",60.37,60.97,59.0,59.6,468600.0],["2020-07-07",58.86,59.05,57.22,57.32,271100.0],["2020-07-08",57.12,58.33,56.25,57.1,213500.0],["2020-07-09",56.9,56.93,54.5,54.99,184400.0],["2020-07-10",55.48,56.47,55.27,55.96,248800.0],["2020-07-13",56.51,57.89,55.45,56.97,351500.0],["2020-07-14",56.96,58.13,56.51,58.05,306900.0],["2020-07-15",59.32,60.42,58.9,60.13,208100.0],["2020-07-16",59.78,60.77,59.31,60.25,159600.0],["2020-07-17",60.11,60.67,59.12,59.46,210100.0],["2020-07-20",59.24,59.24,57.82,57.9,153100.0],["2020-07-21",57.83,60.3,57.81,59.79,306800.0],["2020-07-22",59.5,60.13,59.1,59.77,210000.0],["2020-07-23",59.88,61.15,59.6,60.59,193100.0],["2020-07-24",60.63,61.01,59.28,59.56,188100.0],["2020-07-27",59.38,59.96,58.65,59.75,181300.0],["2020-07-28",59.76,60.0,58.89,59.03,140000.0],["2020-07-29",59.36,61.45,59.36,61.39,153000.0],["2020-07-30",60.47,60.47,59.11,60.13,144400.0],["2020-07-31",59.7,59.89,58.06,59.6,202600.0],["2020-08-03",60.2,61.87,59.53,61.49,296000.0],["2020-08-04",61.15,62.3,60.28,60.37,235100.0],["2020-08-05",61.14,67.07,61.14,63.68,381500.0],["2020-08-06",63.22,64.7,62.71,63.93,240500.0],["2020-08-07",63.46,64.66,63.09,64.25,237800.0],["2020-08-10",64.39,66.04,64.16,65.35,223300.0],["2020-08-11",66.25,67.0,64.42,64.75,300500.0],["2020-08-12",65.49,65.93,63.71,64.38,189800.0],["2020-08-13",64.04,64.38,63.28,63.8,178700.0],["2020-08-14",63.27,64.01,62.91,63.41,180800.0],["2020-08-17",63.63,63.73,62.51,62.82,241900.0],["2020-08-18",62.59,63.14,61.97,62.39,232600.0],["2020-08-19",62.35,63.73,62.01,62.21,182800.0],["2020-08-20",61.27,62.26,61.1,61.42,189800.0],["2020-08-21",61.17,61.31,60.13,60.88,140100.0],["2020-08-24",61.16,62.29,60.63,61.24,253100.0],["2020-08-25",61.55,61.73,60.42,60.98,168300.0],["2020-08-26",60.93,61.64,59.67,59.73,371000.0],["2020-08-27",60.39,61.14,59.71,60.57,278200.0],["2020-08-28",60.62,63.17,60.32,62.91,293300.0],["2020-08-31",62.71,62.71,60.57,61.1,223300.0],["2020-09-01",60.44,61.45,59.65,60.0,364700.0],["2020-09-02",59.97,61.12,59.71,60.82,268500.0],["2020-09-03",61.16,61.76,57.27,57.71,381400.0],["2020-09-04",58.78,59.2,56.45,57.39,386300.0],["2020-09-08",57.0,57.59,56.01,56.22,295800.0],["2020-09-09",56.49,57.11,55.38,56.86,214500.0],["2020-09-10",57.13,58.16,55.93,56.0,286300.0],["2020-09-11",56.35,56.35,54.91,55.71,217700.0],["2020-09-14",56.38,57.59,56.19,56.77,166800.0],["2020-09-15",56.91,57.64,56.57,57.31,216100.0],["2020-09-16",57.44,59.01,57.16,58.06,296200.0],["2020-09-17",57.25,58.03,56.61,57.86,273600.0],["2020-09-18",58.11,58.62,55.68,55.94,552800.0],["2020-09-21",54.41,54.47,53.08,53.8,348700.0],["2020-09-22",54.03,54.81,53.21,54.29,461500.0],["2020-09-23",54.21,54.64,53.31,53.38,296300.0],["2020-09-24",53.24,54.11,52.29,53.18,441900.0],["2020-09-25",52.68,55.51,52.64,55.04,292500.0],["2020-09-28",55.88,56.49,55.24,56.13,412100.0],["2020-09-29",56.17,56.61,55.01,56.01,272300.0],["2020-09-30",56.57,57.17,55.62,56.03,205900.0],["2020-10-01",56.25,56.98,55.8,56.37,251600.0],["2020-10-02",55.3,57.89,55.29,57.88,210800.0],["2020-10-05",58.31,58.61,57.71,58.29,241200.0],["2020-10-06",58.94,59.22,57.62,57.79,257300.0],["2020-10-07",58.27,59.63,57.82,58.85,249400.0],["2020-10-08",59.4,59.81,58.35,59.07,141500.0],["2020-10-09",59.49,59.55,58.59,58.87,129800.0],["2020-10-12",59.29,60.23,58.99,60.05,149900.0],["2020-10-13",59.51,60.94,58.81,59.39,161000.0],["2020-10-14",59.41,60.27,58.62,59.12,139700.0],["2020-10-15",58.45,59.75,58.45,59.53,140000.0],["2020-10-16",59.66,59.66,58.68,58.73,145800.0],["2020-10-19",59.77,60.87,58.09,58.19,191700.0],["2020-10-20",58.87,59.48,58.0,58.0,126000.0],["2020-10-21",57.86,58.38,56.0,56.04,248900.0],["2020-10-22",56.03,56.72,55.41,56.46,502500.0],["2020-10-23",57.1,59.26,56.61,58.94,274300.0],["2020-10-26",58.09,58.29,56.05,56.84,195600.0],["2020-10-27",56.64,56.92,55.8,55.87,266400.0],["2020-10-28",54.61,55.27,53.32,53.36,208900.0],["2020-10-29",52.98,53.87,52.27,53.25,201900.0],["2020-10-30",53.18,54.21,52.22,52.97,203500.0],["2020-11-02",53.86,55.26,53.05,55.11,226400.0],["2020-11-03",56.32,56.84,55.61,55.61,439000.0],["2020-11-04",59.81,61.83,58.62,61.0,555800.0],["2020-11-05",64.99,66.36,63.97,65.3,651600.0],["2020-11-06",65.49,66.61,64.26,65.01,447100.0],["2020-11-09",69.27,73.0,68.36,69.83,839200.0],["2020-11-10",71.52,76.24,70.74,73.72,1018100.0],["2020-11-11",73.8,74.16,71.82,72.55,535500.0],["2020-11-12",71.64,72.08,69.79,70.08,429900.0],["2020-11-13",71.21,71.86,70.58,71.45,293400.0],["2020-11-16",73.08,73.22,71.6,73.06,359400.0],["2020-11-17",71.97,74.06,71.82,73.16,339700.0],["2020-11-18",73.36,73.78,72.14,72.14,204900.0],["2020-11-19",72.05,72.54,71.12,71.79,194000.0],["2020-11-20",71.39,72.24,70.75,72.22,281300.0],["2020-11-23",73.07,73.92,72.34,73.48,159100.0],["2020-11-24",75.03,76.03,74.66,75.55,301400.0],["2020-11-25",75.75,75.76,74.21,75.27,151300.0],["2020-11-27",75.41,75.69,74.4,74.6,107400.0],["2020-11-30",74.14,74.82,72.1,72.37,528900.0],["2020-12-01",73.29,74.11,72.0,72.47,244900.0],["2020-12-02",72.3,73.04,71.5,72.71,302600.0],["2020-12-03",72.82,74.82,72.54,74.22,262700.0],["2020-12-04",74.74,76.26,74.24,75.73,237200.0],["2020-12-07",75.37,75.99,74.1,74.44,259800.0],["2020-12-08",73.81,74.84,73.57,74.52,223700.0],["2020-12-09",75.35,75.75,73.81,74.33,163000.0],["2020-12-10",73.84,74.66,73.67,74.58,180900.0],["2020-12-11",73.93,75.08,72.3,72.75,253200.0],["2020-12-14",73.74,73.84,72.05,72.1,224300.0],["2020-12-15",72.62,73.42,72.07,72.99,279000.0],["2020-12-16",73.77,74.29,72.11,72.74,235900.0],["2020-12-17",72.86,73.38,72.33,73.38,264600.0],["2020-12-18",73.73,74.5,73.39,73.99,703200.0],["2020-12-21",72.36,74.03,71.65,73.79,299200.0],["2020-12-22",74.4,74.44,73.29,74.32,211600.0],["2020-12-23",74.99,75.89,74.49,75.26,226300.0],["2020-12-24",75.44,75.68,74.47,75.3,76600.0],["2020-12-28",76.53,77.16,75.49,76.14,271300.0],["2020-12-29",76.2,76.58,74.69,74.81,283600.0],["2020-12-30",74.74,76.13,74.74,75.25,173900.0],["2020-12-31",75.0,77.06,74.55,76.1,350500.0],["2021-01-04",76.43,76.65,73.69,74.71,220400.0],["2021-01-05",74.55,78.19,74.55,77.23,462700.0],["2021-01-06",77.54,82.18,77.54,81.9,558500.0],["2021-01-07",82.09,83.36,81.93,82.75,380700.0],["2021-01-08",82.96,84.37,81.45,81.99,274900.0],["2021-01-11",81.01,82.53,80.96,82.04,201900.0],["2021-01-12",82.29,83.91,82.08,83.14,217000.0],["2021-01-13",83.16,83.82,81.18,81.29,231000.0],["2021-01-14",82.2,82.77,81.19,81.95,159000.0],["2021-01-15",81.2,81.85,79.87,81.69,278400.0],["2021-01-19",82.3,82.63,81.18,81.42,233900.0],["2021-01-20",81.62,82.91,81.5,82.51,233900.0],["2021-01-21",83.08,83.65,82.22,82.88,284800.0],["2021-01-22",82.78,84.0,82.33,83.83,321600.0],["2021-01-25",83.87,84.75,81.57,81.73,283400.0],["2021-01-26",82.01,82.01,79.29,79.34,299100.0],["2021-01-27",77.62,78.99,75.65,78.48,220100.0],["2021-01-28",79.01,80.58,79.01,79.57,238300.0],["2021-01-29",79.31,79.78,77.05,77.46,316400.0],["2021-02-01",78.21,79.39,77.74,79.38,335000.0],["2021-02-02",80.6,81.22,79.83,81.0,261100.0],["2021-02-03",80.68,81.24,79.77,80.66,172400.0],["2021-02-04",81.13,82.22,80.79,81.66,225900.0],["2021-02-05",82.7,82.98,81.35,81.89,231200.0],["2021-02-08",83.0,84.52,81.8,84.46,281800.0],["2021-02-09",84.69,85.99,84.1,84.88,220600.0],["2021-02-10",85.42,86.41,84.66,85.56,228600.0],["2021-02-11",85.8,86.94,84.21,85.09,279800.0],["2021-02-12",84.83,86.33,84.63,85.42,311100.0],["2021-02-16",86.02,86.91,85.15,85.26,268400.0],["2021-02-17",84.63,84.86,83.44,83.67,198500.0],["2021-02-18",83.51,83.6,81.71,82.61,260100.0],["2021-02-19",83.36,85.07,82.58,84.7,183600.0],["2021-02-22",84.12,86.07,84.12,85.39,267400.0],["2021-02-23",85.1,87.18,84.65,86.65,466500.0],["2021-02-24",85.47,89.83,84.4,89.17,403900.0],["2021-02-25",89.31,90.36,86.75,86.97,471200.0],["2021-02-26",87.11,87.11,84.82,85.15,380000.0],["2021-03-01",86.96,87.8,86.5,87.22,276100.0],["2021-03-02",86.77,87.25,84.0,84.3,395100.0],["2021-03-03",84.32,86.77,84.25,85.87,350300.0],["2021-03-04",85.98,87.22,84.14,85.42,278900.0],["2021-03-05",87.06,87.17,84.49,86.96,358200.0],["2021-03-08",87.55,90.98,87.01,89.0,473800.0],["2021-03-09",90.15,91.93,89.1,90.02,485900.0],["2021-03-10",90.5,91.94,89.91,89.96,331500.0],["2021-03-11",90.21,90.85,88.71,89.78,296700.0],["2021-03-12",89.59,90.47,89.13,90.2,434400.0],["2021-03-15",90.09,90.39,88.21,89.5,257200.0],["2021-03-16",89.51,90.02,88.34,88.59,173100.0],["2021-03-17",88.4,89.27,87.62,89.18,209500.0],["2021-03-18",89.06,89.83,87.92,88.01,298900.0],["2021-03-19",87.94,88.5,86.39,86.52,429200.0],["2021-03-22",86.22,86.5,84.61,84.94,285900.0],["2021-03-23",84.02,84.27,81.97,82.37,430400.0],["2021-03-24",82.84,84.87,82.08,82.79,482600.0],["2021-03-25",82.24,85.5,81.3,85.3,300100.0],["2021-03-26",86.19,87.19,84.94,86.89,183600.0],["2021-03-29",86.03,87.76,84.36,84.54,242500.0],["2021-03-30",84.64,85.43,84.07,84.8,194900.0],["2021-03-31",85.37,86.17,83.77,84.06,332700.0],["2021-04-01",84.42,86.38,83.56,86.15,332600.0],["2021-04-05",87.17,87.36,86.09,86.75,176300.0],["2021-04-06",86.75,88.39,86.75,87.39,246100.0],["2021-04-07",87.05,87.66,86.03,87.01,263100.0],["2021-04-08",86.84,88.32,86.2,88.12,315600.0],["2021-04-09",87.96,88.74,86.85,88.28,172200.0],["2021-04-12",88.84,89.74,87.51,87.92,269300.0],["2021-04-13",87.43,87.57,86.02,86.3,229900.0],["2021-04-14",86.46,87.71,86.46,87.4,165000.0],["2021-04-15",88.15,88.34,87.26,88.09,180500.0],["2021-04-16",88.73,89.19,87.68,88.78,204600.0],["2021-04-19",88.81,89.23,87.78,88.74,213900.0],["2021-04-20",88.12,89.1,86.17,86.52,199300.0],["2021-04-21",86.4,88.08,86.4,87.75,197300.0],["2021-04-22",88.15,88.36,87.02,87.23,142900.0],["2021-04-23",87.33,89.14,87.07,88.91,172400.0],["2021-04-26",89.2,89.7,88.55,88.75,134700.0],["2021-04-27",88.9,89.48,87.85,88.52,127600.0],["2021-04-28",88.52,89.34,88.08,89.3,111300.0],["2021-04-29",89.96,90.48,89.42,89.89,143200.0],["2021-04-30",89.32,89.58,88.31,88.96,246400.0],["2021-05-03",89.58,90.3,88.93,89.44,315800.0],["2021-05-04",89.29,89.76,88.26,88.45,385100.0],["2021-05-05",90.13,96.19,89.0,93.78,585500.0],["2021-05-06",94.52,96.11,92.04,93.51,372200.0],["2021-05-07",93.71,94.77,93.57,94.39,382500.0],["2021-05-10",94.9,96.47,93.75,93.8,382600.0],["2021-05-11",92.11,93.55,91.42,92.53,324300.0],["2021-05-12",92.18,92.53,89.49,89.64,319600.0],["2021-05-13",90.34,92.65,89.95,92.52,429900.0],["2021-05-14",93.52,94.42,93.08,93.79,330500.0],["2021-05-17",93.43,93.91,92.23,93.83,168900.0],["2021-05-18",94.15,94.58,92.68,92.71,173300.0],["2021-05-19",91.63,92.38,89.99,92.35,240500.0],["2021-05-20",92.69,93.41,91.91,93.31,245700.0],["2021-05-21",94.0,94.73,93.33,93.71,197100.0],["2021-05-24",94.0,94.18,93.23,93.66,140000.0],["2021-05-25",93.57,94.37,92.77,93.02,225100.0],["2021-05-26",93.31,93.95,92.67,93.14,389500.0],["2021-05-27",93.6,93.92,92.29,92.51,280500.0],["2021-05-28",93.2,93.34,92.21,93.1,130300.0],["2021-06-01",93.69,94.19,92.89,94.13,181300.0],["2021-06-02",94.42,94.42,92.1,92.53,317200.0],["2021-06-03",92.08,93.42,91.53,93.35,290100.0],["2021-06-04",93.93,94.32,93.11,93.93,213600.0],["2021-06-07",93.84,93.84,91.41,91.67,438900.0],["2021-06-08",91.78,94.17,91.4,93.83,315400.0],["2021-06-09",93.9,95.0,93.3,94.91,318700.0],["2021-06-10",95.3,95.83,94.17,94.17,449800.0],["2021-06-11",94.43,95.06,94.16,94.91,235700.0],["2021-06-14",95.0,95.2,92.77,92.87,272800.0],["2021-06-15",92.87,93.55,91.98,93.29,232100.0],["2021-06-16",93.03,93.1,91.54,91.7,166600.0],["2021-06-17",91.24,92.07,88.76,89.35,262900.0],["2021-06-18",88.6,89.03,87.87,88.02,381700.0],["2021-06-21",88.83,90.0,88.15,89.76,288000.0],["2021-06-22",89.44,89.99,88.35,89.28,327900.0],["2021-06-23",89.65,89.9,88.78,89.06,225800.0],["2021-06-24",89.45,90.85,88.92,90.25,227000.0],["2021-06-25",90.4,92.57,90.4,92.51,534900.0],["2021-06-28",92.17,92.97,89.98,91.18,437600.0],["2021-06-29",91.76,92.09,90.56,90.73,226000.0],["2021-06-30",90.95,93.36,90.76,93.14,359100.0],["2021-07-01",93.5,94.17,93.04,93.23,458100.0],["2021-07-02",93.13,93.22,91.85,92.8,151900.0],["2021-07-06",92.42,92.96,90.75,91.5,210900.0],["2021-07-07",91.95,92.59,91.35,91.95,229300.0],["2021-07-08",90.15,91.48,89.32,90.21,231600.0],["2021-07-09",91.68,92.6,91.35,92.51,143300.0],["2021-07-12",92.03,93.9,91.63,93.8,256600.0],["2021-07-13",93.33,93.63,92.07,92.22,228700.0],["2021-07-14",92.99,93.55,91.42,92.16,174200.0],["2021-07-15",91.54,92.18,91.16,91.7,107400.0],["2021-07-16",92.45,93.39,91.72,91.82,322500.0],["2021-07-19",90.3,90.92,89.03,89.62,166700.0],["2021-07-20",89.73,93.29,89.51,92.61,345000.0],["2021-07-21",93.28,94.25,92.61,93.3,174800.0],["2021-07-22",93.0,93.31,91.7,91.88,121800.0],["2021-07-23",92.0,92.97,91.4,92.81,182200.0],["2021-07-26",93.23,93.47,92.38,92.92,227600.0],["2021-07-27",92.21,93.39,92.02,93.11,140300.0],["2021-07-28",93.51,94.2,92.39,93.59,132700.0],["2021-07-29",94.66,95.0,93.88,93.94,223900.0],["2021-07-30",93.31,95.05,93.02,95.0,264600.0],["2021-08-02",95.22,97.38,94.35,94.48,227500.0],["2021-08-03",94.5,96.22,93.01,96.08,385000.0],["2021-08-04",98.25,101.99,97.05,98.76,624200.0],["2021-08-05",100.0,101.07,98.26,98.96,404900.0],["2021-08-06",99.42,100.38,98.2,99.8,393200.0],["2021-08-09",100.16,100.96,98.87,100.85,331500.0],["2021-08-10",100.85,101.93,100.53,101.68,312800.0],["2021-08-11",101.97,103.54,101.51,103.46,370200.0],["2021-08-12",103.0,103.87,102.73,103.02,186700.0],["2021-08-13",103.43,103.43,101.0,101.78,224300.0],["2021-08-16",101.2,101.91,100.52,101.64,91400.0],["2021-08-17",101.16,101.5,99.36,99.88,211600.0],["2021-08-18",99.68,101.17,99.55,100.31,248700.0],["2021-08-19",99.13,100.66,99.13,100.45,183100.0],["2021-08-20",100.18,101.44,99.77,100.93,209200.0],["2021-08-23",101.81,101.86,101.02,101.29,190500.0],["2021-08-24",101.96,102.51,101.48,101.67,228600.0],["2021-08-25",101.41,102.54,101.38,101.6,166600.0],["2021-08-26",101.88,102.15,100.59,101.05,209400.0],["2021-08-27",101.02,103.46,101.02,102.93,269500.0],["2021-08-30",103.43,103.75,102.29,102.51,148000.0],["2021-08-31",102.78,102.94,101.92,102.62,163400.0],["2021-09-01",103.23,103.82,102.07,103.64,142900.0],["2021-09-02",104.0,105.51,103.66,105.48,183300.0],["2021-09-03",105.17,105.28,102.59,102.66,319700.0],["2021-09-07",102.23,102.53,100.62,100.71,171300.0],["2021-09-08",100.44,101.53,100.01,101.18,209400.0],["2021-09-09",100.88,102.05,100.43,100.58,156800.0],["2021-09-10",101.01,101.65,100.18,100.76,163400.0],["2021-09-13",101.6,102.94,99.84,100.89,351900.0],["2021-09-14",100.92,100.92,98.47,98.82,196400.0],["2021-09-15",98.81,101.17,98.71,100.78,223400.0],["2021-09-16",101.13,101.6,99.2,99.79,178000.0],["2021-09-17",99.79,100.46,98.52,99.02,626000.0],["2021-09-20",97.02,98.44,96.08,97.18,186600.0],["2021-09-21",99.18,100.04,98.36,99.38,283900.0],["2021-09-22",100.28,102.53,100.28,101.88,277300.0],["2021-09-23",102.55,104.54,102.52,103.75,247500.0],["2021-09-24",103.19,105.02,103.19,103.62,192300.0],["2021-09-27",103.51,105.63,103.51,105.13,194400.0],["2021-09-28",104.59,105.63,103.06,103.99,241900.0],["2021-09-29",104.47,105.53,103.69,105.42,266300.0],["2021-09-30",105.81,106.9,103.87,103.87,400500.0],["2021-10-01",104.21,107.81,103.6,107.41,286300.0],["2021-10-04",107.99,108.43,105.78,106.88,287400.0],["2021-10-05",107.13,109.26,106.68,108.07,262500.0],["2021-10-06",106.57,107.33,104.41,105.61,218600.0],["2021-10-07",105.96,107.62,105.89,107.22,343200.0],["2021-10-08",106.7,107.48,106.12,106.54,252300.0],["2021-10-11",106.62,107.64,105.9,106.39,132000.0],["2021-10-12",107.77,108.29,106.7,106.99,141800.0],["2021-10-13",106.85,107.59,106.15,107.17,177900.0],["2021-10-14",108.37,109.01,107.49,108.14,202500.0],["2021-10-15",109.35,109.53,107.64,107.92,223500.0],["2021-10-18",107.88,110.54,107.24,110.49,347800.0],["2021-10-19",110.9,111.68,109.4,111.64,305200.0],["2021-10-20",111.76,112.22,111.0,111.88,311600.0],["2021-10-21",112.35,114.05,112.15,113.94,299900.0],["2021-10-22",114.65,115.32,114.02,114.78,227600.0],["2021-10-25",115.61,115.85,113.74,114.28,270200.0],["2021-10-26",114.42,114.5,112.41,113.55,298900.0],["2021-10-27",113.72,113.72,111.53,111.63,274400.0],["2021-10-28",112.47,113.72,111.46,112.37,233200.0],["2021-10-29",112.21,112.97,112.0,112.54,308600.0],["2021-11-01",113.35,115.75,112.35,115.69,316100.0],["2021-11-02",115.64,117.2,114.32,117.15,316000.0],["2021-11-03",117.95,118.89,106.53,107.25,700000.0],["2021-11-04",108.19,109.26,103.87,105.41,693000.0],["2021-11-05",107.03,108.09,105.56,106.1,295300.0],["2021-11-08",106.81,110.05,106.58,107.42,805300.0],["2021-11-09",107.0,107.56,106.2,107.43,393900.0],["2021-11-10",106.56,108.0,106.56,107.81,404600.0],["2021-11-11",108.07,108.81,105.71,105.78,235800.0],["2021-11-12",106.3,106.46,105.12,106.11,236300.0],["2021-11-15",106.47,106.91,106.2,106.89,136500.0],["2021-11-16",106.89,108.05,106.62,107.7,219300.0],["2021-11-17",107.22,108.0,107.11,107.98,278600.0],["2021-11-18",108.21,108.5,106.93,107.69,363800.0],["2021-11-19",107.73,110.05,107.38,109.49,411500.0],["2021-11-22",109.97,111.17,109.14,109.73,412100.0],["2021-11-23",109.76,111.11,109.09,110.34,185900.0],["2021-11-24",109.87,111.38,109.59,110.99,150100.0],["2021-11-26",108.74,110.19,107.79,109.52,159300.0],["2021-11-29",111.02,111.02,108.29,108.87,295500.0],["2021-11-30",108.11,109.68,100.82,101.44,557200.0],["2021-12-01",103.49,103.69,98.23,98.28,606200.0],["2021-12-02",99.29,103.49,99.28,102.61,514000.0],["2021-12-03",100.13,101.88,96.97,98.1,660500.0],["2021-12-06",99.75,100.85,98.93,99.87,699100.0],["2021-12-07",101.05,103.28,100.44,102.36,261300.0],["2021-12-08",102.57,103.12,101.26,102.77,226000.0],["2021-12-09",102.4,103.17,99.96,99.98,159100.0],["2021-12-10",100.63,101.02,96.03,97.79,617200.0],["2021-12-13",98.35,99.05,96.4,97.6,409900.0],["2021-12-14",97.23,99.45,97.07,97.69,296600.0],["2021-12-15",97.16,99.46,96.32,98.73,341500.0],["2021-12-16",99.7,100.82,97.97,98.19,224200.0],["2021-12-17",97.81,98.89,96.41,96.86,592200.0],["2021-12-20",95.44,95.65,90.25,92.68,598600.0],["2021-12-21",93.87,95.62,93.15,95.58,482600.0],["2021-12-22",95.9,96.72,94.03,95.04,392500.0],["2021-12-23",95.42,96.14,95.06,95.56,185500.0],["2021-12-27",95.6,96.96,95.2,96.96,277400.0],["2021-12-28",96.67,98.21,96.67,97.95,135800.0],["2021-12-29",97.75,99.49,97.75,98.97,127600.0],["2021-12-30",99.4,99.88,97.82,97.96,198800.0],["2021-12-31",97.85,100.32,97.85,99.77,194400.0],["2022-01-03",100.11,100.69,96.44,97.4,213800.0],["2022-01-04",97.79,99.87,97.79,98.83,334400.0],["2022-01-05",99.36,99.91,96.77,96.8,301100.0],["2022-01-06",97.28,97.87,96.2,96.77,251800.0],["2022-01-07",96.89,97.28,94.75,95.82,300400.0],["2022-01-10",96.93,101.37,96.93,99.5,908600.0],["2022-01-11",99.9,100.11,97.24,99.12,357700.0],["2022-01-12",99.04,101.14,98.42,98.48,254500.0],["2022-01-13",98.48,99.21,97.55,97.89,245100.0],["2022-01-14",97.19,97.97,95.47,96.53,209400.0],["2022-01-18",95.64,95.79,94.39,95.09,264900.0],["2022-01-19",95.8,96.51,94.88,95.17,214200.0],["2022-01-20",95.18,96.89,94.02,94.18,384100.0],["2022-01-21",93.62,95.52,92.74,93.15,348600.0],["2022-01-24",90.68,95.07,90.06,94.8,346800.0],["2022-01-25",93.79,93.79,89.86,91.31,566400.0],["2022-01-26",92.3,94.41,90.22,91.06,292600.0],["2022-01-27",91.83,92.81,88.35,88.83,305700.0],["2022-01-28",88.73,91.0,87.11,90.92,211900.0],["2022-01-31",90.28,92.61,90.13,92.55,361700.0],["2022-02-01",93.09,94.03,91.8,93.35,224300.0],["2022-02-02",92.7,94.07,92.28,93.17,303200.0],["2022-02-03",92.0,93.48,90.97,91.23,180400.0],["2022-02-04",90.48,92.07,90.14,91.19,137800.0],["2022-02-07",91.37,92.87,91.15,91.75,161700.0],["2022-02-08",92.17,93.69,91.97,93.35,158700.0],["2022-02-09",95.92,98.89,95.91,97.26,539700.0],["2022-02-10",95.5,98.43,95.06,95.4,687500.0],["2022-02-11",95.03,96.68,93.57,94.42,327800.0],["2022-02-14",94.49,95.43,93.77,94.9,1073900.0],["2022-02-15",95.69,96.7,94.59,96.27,193600.0],["2022-02-16",95.76,97.65,95.0,97.25,999500.0],["2022-02-17",96.32,97.32,95.46,95.49,194600.0],["2022-02-18",95.26,96.51,94.38,95.53,245300.0],["2022-02-22",93.81,95.0,92.87,93.15,483700.0],["2022-02-23",97.5,102.0,92.68,93.16,1096800.0],["2022-02-24",90.49,91.43,88.8,91.22,562900.0],["2022-02-25",91.8,97.23,91.05,96.96,729100.0],["2022-02-28",95.57,98.19,93.99,95.43,578200.0],["2022-03-01",95.5,96.71,93.41,94.4,472800.0],["2022-03-02",95.34,100.06,95.21,99.17,501400.0],["2022-03-03",100.37,101.62,99.66,100.89,336300.0],["2022-03-04",99.53,100.27,98.41,99.59,351200.0],["2022-03-07",99.48,100.76,97.11,97.89,560700.0],["2022-03-08",97.75,102.74,96.4,101.0,1156900.0],["2022-03-09",103.76,106.9,102.63,104.03,840100.0],["2022-03-10",102.25,106.13,102.02,105.95,485800.0],["2022-03-11",106.53,109.48,105.56,105.67,603600.0],["2022-03-14",105.84,107.3,104.55,106.98,368500.0],["2022-03-15",107.62,108.51,104.94,105.77,485500.0],["2022-03-16",106.51,108.99,105.37,107.76,567600.0],["2022-03-17",107.56,110.64,106.7,110.47,708000.0],["2022-03-18",109.83,110.67,108.64,108.8,683000.0],["2022-03-21",109.0,110.39,107.55,108.2,1287600.0],["2022-03-22",108.28,109.03,107.11,107.44,631700.0],["2022-03-23",106.26,107.32,105.65,105.77,369700.0],["2022-03-24",106.21,107.49,105.68,105.77,595500.0],["2022-03-25",106.16,107.39,105.85,107.37,702100.0],["2022-03-28",107.7,109.62,107.68,107.76,359400.0],["2022-03-29",109.26,112.17,108.39,111.39,542500.0],["2022-03-30",112.11,112.92,110.57,112.6,460600.0],["2022-03-31",112.23,113.71,111.63,111.64,378600.0],["2022-04-01",112.08,115.0,112.06,112.93,538200.0],["2022-04-04",112.28,113.37,109.27,110.42,578200.0],["2022-04-05",112.4,113.5,110.71,110.93,640000.0],["2022-04-06",110.19,111.1,108.66,109.92,699900.0],["2022-04-07",109.3,110.2,108.34,109.06,658800.0],["2022-04-08",109.24,110.7,108.72,109.05,419000.0],["2022-04-11",108.59,110.06,107.56,108.11,324900.0],["2022-04-12",108.51,109.66,107.19,107.56,221900.0],["2022-04-13",107.3,108.72,106.83,108.33,222400.0],["2022-04-14",108.41,109.69,107.59,107.86,252900.0],["2022-04-18",107.55,108.67,106.92,107.59,163400.0],["2022-04-19",107.89,109.52,107.85,109.45,239800.0],["2022-04-20",109.91,111.47,109.57,110.06,270000.0],["2022-04-21",111.43,112.19,108.52,108.77,170100.0],["2022-04-22",108.66,108.66,106.02,106.06,247500.0],["2022-04-25",105.71,106.08,103.15,104.39,303900.0],["2022-04-26",104.23,105.66,103.17,103.21,241800.0],["2022-04-27",103.74,105.85,103.24,104.75,228100.0],["2022-04-28",105.6,106.97,103.99,106.22,682500.0],["2022-04-29",106.17,107.43,104.49,104.93,513500.0],["2022-05-02",104.38,105.02,99.66,101.02,779900.0],["2022-05-03",101.83,104.61,101.83,102.95,573800.0],["2022-05-04",99.37,101.69,95.04,98.45,691200.0],["2022-05-05",98.23,99.37,94.84,96.08,587400.0],["2022-05-06",95.28,97.07,94.73,96.43,470700.0],["2022-05-09",95.44,96.28,89.48,89.99,565100.0],["2022-05-10",90.49,92.56,89.18,91.09,591800.0],["2022-05-11",90.28,92.48,87.92,88.06,382300.0],["2022-05-12",87.25,89.04,85.67,88.25,705200.0],["2022-05-13",89.57,91.59,88.56,90.85,278100.0],["2022-05-16",89.72,91.66,89.28,90.77,220200.0],["2022-05-17",91.55,92.44,90.91,91.39,392100.0],["2022-05-18",90.85,91.15,88.56,88.75,333300.0],["2022-05-19",87.7,91.56,87.32,90.43,607400.0],["2022-05-20",90.73,91.11,88.02,90.36,410300.0],["2022-05-23",90.9,91.81,89.49,91.1,278300.0],["2022-05-24",90.61,90.83,88.5,89.24,269900.0],["2022-05-25",88.9,90.02,87.61,88.72,457400.0],["2022-05-26",89.59,91.59,89.25,90.77,492500.0],["2022-05-27",91.54,93.69,91.37,93.44,414100.0],["2022-05-31",93.14,93.84,91.66,93.4,492000.0],["2022-06-01",93.81,95.33,92.29,94.96,517500.0],["2022-06-02",95.05,96.17,93.67,95.86,238900.0],["2022-06-03",94.79,96.73,94.54,96.48,191800.0],["2022-06-06",97.8,97.8,96.21,96.3,275500.0],["2022-06-07",95.73,99.95,95.46,99.93,387700.0],["2022-06-08",99.2,100.15,96.43,96.77,317900.0],["2022-06-09",96.77,96.78,94.17,94.22,198100.0],["2022-06-10",92.7,93.12,90.32,90.89,242600.0],["2022-06-13",88.71,89.14,87.37,87.96,425100.0],["2022-06-14",88.15,88.64,86.59,87.4,283600.0],["2022-06-15",88.09,88.56,85.39,86.75,320400.0],["2022-06-16",84.99,85.11,81.56,82.86,460100.0],["2022-06-17",82.6,84.2,81.94,83.04,445800.0],["2022-06-21",83.6,85.03,82.65,84.09,388500.0],["2022-06-22",82.98,84.55,82.13,83.55,220100.0],["2022-06-23",83.56,83.84,82.61,83.41,173000.0],["2022-06-24",84.26,87.08,84.25,86.92,570000.0],["2022-06-27",87.15,87.55,86.5,87.0,248000.0],["2022-06-28",87.48,88.85,87.29,87.8,284300.0],["2022-06-29",88.29,88.47,85.97,87.58,173500.0],["2022-06-30",86.18,88.11,85.72,87.67,248600.0],["2022-07-01",87.83,90.37,87.56,90.32,238100.0],["2022-07-05",88.74,88.74,85.95,87.07,367600.0],["2022-07-06",87.17,88.49,86.17,86.43,351600.0],["2022-07-07",86.95,88.51,86.95,87.51,293800.0],["2022-07-08",87.5,89.0,87.25,88.31,225600.0],["2022-07-11",87.02,88.45,86.92,87.3,135800.0],["2022-07-12",86.73,87.61,85.23,85.46,257000.0],["2022-07-13",84.88,86.23,84.51,85.61,170700.0],["2022-07-14",84.55,85.79,83.56,85.53,182600.0],["2022-07-15",86.52,87.07,85.46,86.76,188000.0],["2022-07-18",87.87,88.48,86.03,86.43,186800.0],["2022-07-19",87.23,90.33,87.03,90.07,176800.0],["2022-07-20",90.15,91.85,89.36,91.64,216000.0],["2022-07-21",91.45,92.35,91.04,92.27,173600.0],["2022-07-22",92.16,93.25,90.98,91.54,168700.0],["2022-07-25",91.74,92.52,91.04,92.24,211800.0],["2022-07-26",91.67,92.22,90.8,91.9,243700.0],["2022-07-27",92.39,94.31,91.53,93.79,179300.0],["2022-07-28",94.2,96.78,94.03,96.43,197600.0],["2022-07-29",96.8,98.37,96.38,97.59,326800.0],["2022-08-01",96.77,98.38,95.49,97.74,273100.0],["2022-08-02",97.72,99.14,96.9,98.23,547600.0],["2022-08-03",106.41,110.64,105.63,108.15,821300.0],["2022-08-04",109.95,112.35,106.48,106.92,836200.0],["2022-08-05",106.11,110.1,106.05,110.09,474800.0],["2022-08-08",111.0,113.19,111.0,111.74,451800.0],["2022-08-09",111.96,112.08,108.91,109.69,327600.0],["2022-08-10",111.1,113.1,110.82,112.65,439900.0],["2022-08-11",114.21,115.87,113.2,114.98,435100.0],["2022-08-12",116.23,118.92,114.81,118.79,684400.0],["2022-08-15",118.11,118.33,115.87,116.33,337100.0],["2022-08-16",115.02,118.16,115.02,118.13,275600.0],["2022-08-17",116.68,118.0,116.68,117.48,225100.0],["2022-08-18",117.37,118.39,116.8,118.22,230300.0],["2022-08-19",117.55,117.64,116.16,117.04,193000.0],["2022-08-22",114.97,116.15,114.24,115.01,250500.0],["2022-08-23",115.23,117.9,114.5,117.32,380500.0],["2022-08-24",117.7,122.82,117.38,122.28,643100.0],["2022-08-25",122.8,124.33,121.6,122.34,361100.0],["2022-08-26",122.36,122.57,118.76,118.95,294000.0],["2022-08-29",117.78,120.33,117.28,119.03,234200.0],["2022-08-30",119.45,119.67,116.41,117.73,198300.0],["2022-08-31",117.7,118.89,117.19,117.42,283200.0],["2022-09-01",116.52,118.12,115.15,116.51,380300.0],["2022-09-02",118.77,120.14,116.18,116.78,282800.0],["2022-09-06",116.75,117.57,115.26,116.32,264600.0],["2022-09-07",115.84,120.07,115.53,119.62,489500.0],["2022-09-08",118.98,122.31,118.76,121.82,503800.0],["2022-09-09",122.46,123.34,121.66,122.41,379900.0],["2022-09-12",123.44,124.49,123.15,123.66,445600.0],["2022-09-13",120.98,122.4,119.78,119.78,433400.0],["2022-09-14",120.08,122.07,119.54,120.57,588200.0],["2022-09-15",120.12,121.56,119.53,120.31,467100.0],["2022-09-16",118.67,118.67,114.41,115.99,839500.0],["2022-09-19",114.35,118.12,114.21,118.09,328600.0],["2022-09-20",117.59,117.92,115.57,116.55,343200.0],["2022-09-21",117.39,118.78,115.58,115.7,349000.0],["2022-09-22",115.61,116.08,110.69,112.46,523300.0],["2022-09-23",110.57,111.16,108.1,109.62,656500.0],["2022-09-26",109.08,109.81,106.92,107.65,404900.0],["2022-09-27",108.84,110.02,106.71,107.8,377600.0],["2022-09-28",108.48,112.69,107.78,111.85,370300.0],["2022-09-29",110.5,110.56,108.31,109.35,458900.0],["2022-09-30",109.49,112.22,109.15,109.98,415500.0],["2022-10-03",111.45,115.23,111.02,115.03,689200.0],["2022-10-04",117.03,119.18,117.02,117.1,368100.0],["2022-10-05",115.64,119.44,114.82,119.13,662800.0],["2022-10-06",118.51,119.42,116.49,118.41,422100.0],["2022-10-07",117.49,117.6,115.0,115.94,381100.0],["2022-10-10",116.26,116.47,113.71,114.77,436300.0],["2022-10-11",114.01,115.77,112.9,114.15,378500.0],["2022-10-12",114.56,114.56,111.98,112.46,226900.0],["2022-10-13",110.27,116.55,109.07,115.98,314600.0],["2022-10-14",117.18,117.96,113.6,114.36,428600.0],["2022-10-17",116.45,116.68,113.92,114.86,424300.0],["2022-10-18",117.33,119.18,116.04,118.95,357200.0],["2022-10-19",118.52,119.57,116.86,117.45,327900.0],["2022-10-20",117.03,117.41,114.6,115.42,484100.0],["2022-10-21",115.53,118.83,113.82,118.55,260200.0],["2022-10-24",119.27,120.82,117.64,118.5,286500.0],["2022-10-25",118.36,120.18,117.89,118.6,313700.0],["2022-10-26",119.55,119.82,117.05,117.99,278600.0],["2022-10-27",119.21,121.68,118.23,119.5,338000.0],["2022-10-28",119.74,123.98,119.16,122.88,450200.0],["2022-10-31",122.18,123.28,120.82,122.46,592500.0],["2022-11-01",123.72,123.8,121.11,121.47,688200.0],["2022-11-02",122.0,122.97,115.9,119.22,878500.0],["2022-11-03",116.84,117.49,110.85,111.73,882500.0],["2022-11-04",113.72,115.64,111.44,111.93,505300.0],["2022-11-07",112.53,113.33,110.06,111.44,392800.0],["2022-11-08",111.88,115.04,111.3,114.72,417700.0],["2022-11-09",113.27,114.99,112.22,112.29,368100.0],["2022-11-10",116.99,118.35,115.5,118.35,506900.0],["2022-11-11",119.31,119.74,115.52,115.56,460500.0],["2022-11-14",115.02,116.02,111.09,111.18,444300.0],["2022-11-15",112.75,113.47,111.18,111.86,410000.0],["2022-11-16",111.75,115.82,111.71,115.7,422300.0],["2022-11-17",114.74,117.63,113.83,116.33,514700.0],["2022-11-18",117.66,118.25,114.66,117.0,365700.0],["2022-11-21",116.83,118.25,116.07,118.03,224500.0],["2022-11-22",118.93,120.92,118.35,120.72,297700.0],["2022-11-23",120.74,122.78,120.66,122.62,225400.0],["2022-11-25",122.13,123.37,122.13,123.37,117900.0],["2022-11-28",122.58,123.22,119.46,119.63,601700.0],["2022-11-29",118.89,119.68,114.86,115.46,523600.0],["2022-11-30",115.31,120.12,115.31,120.0,501700.0],["2022-12-01",120.97,122.07,119.57,120.7,331000.0],["2022-12-02",119.37,125.41,119.37,124.02,380500.0],["2022-12-05",122.79,123.5,117.41,117.6,341400.0],["2022-12-06",117.6,118.62,115.7,117.13,336100.0],["2022-12-07",117.17,119.81,116.76,118.77,255000.0],["2022-12-08",119.03,119.84,117.31,118.49,257000.0],["2022-12-09",118.56,119.1,116.12,116.16,225800.0],["2022-12-12",116.7,118.23,116.41,118.16,292100.0],["2022-12-13",122.39,122.68,118.23,120.2,402200.0],["2022-12-14",119.4,120.62,118.27,118.76,281700.0],["2022-12-15",117.77,118.24,116.01,116.5,316700.0],["2022-12-16",115.27,116.47,114.45,115.0,994000.0],["2022-12-19",114.64,114.64,109.36,112.55,519400.0],["2022-12-20",112.23,113.74,111.47,112.95,279700.0],["2022-12-21",114.1,116.32,113.07,116.31,220900.0],["2022-12-22",115.26,115.26,112.47,113.61,172000.0],["2022-12-23",113.58,114.91,112.8,114.78,119900.0],["2022-12-27",114.68,115.04,113.89,114.99,91100.0],["2022-12-28",115.39,115.49,113.0,113.14,153500.0],["2022-12-29",113.83,115.76,113.47,115.09,193700.0],["2022-12-30",113.99,115.03,113.13,114.12,127100.0],["2023-01-03",114.92,115.63,112.64,113.74,301100.0],["2023-01-04",114.06,114.92,112.13,113.29,246700.0],["2023-01-05",112.69,113.5,110.96,111.02,206600.0],["2023-01-06",111.92,115.77,111.18,115.05,213800.0],["2023-01-09",116.17,118.61,115.65,117.16,236700.0],["2023-01-10",115.74,116.22,113.57,116.2,237000.0],["2023-01-11",116.96,120.44,116.8,119.71,349400.0],["2023-01-12",120.09,120.23,117.87,118.64,194200.0],["2023-01-13",117.96,121.83,117.0,121.38,238000.0],["2023-01-17",121.29,122.98,120.73,122.5,302600.0],["2023-01-18",122.57,124.47,121.0,121.99,498700.0],["2023-01-19",120.95,122.71,120.95,121.58,259800.0],["2023-01-20",122.19,124.9,122.03,124.81,309000.0],["2023-01-23",125.0,128.94,124.8,128.2,433500.0],["2023-01-24",128.29,130.13,127.52,128.36,332000.0],["2023-01-25",127.73,129.5,127.12,129.43,248200.0],["2023-01-26",130.25,131.08,126.68,127.72,235600.0],["2023-01-27",127.3,128.12,126.81,127.39,153100.0],["2023-01-30",126.89,129.53,126.53,128.27,287600.0],["2023-01-31",129.19,130.31,128.31,130.3,305900.0],["2023-02-01",129.09,131.35,128.01,130.59,227200.0],["2023-02-02",131.07,131.58,129.83,130.89,319000.0],["2023-02-03",130.19,132.63,129.3,131.91,357700.0],["2023-02-06",130.95,132.32,130.72,131.16,423400.0],["2023-02-07",130.58,133.2,130.11,132.65,346200.0],["2023-02-08",131.99,134.5,131.99,133.75,399700.0],["2023-02-09",133.93,134.33,132.35,132.98,384900.0],["2023-02-10",132.64,134.47,132.05,134.14,199400.0],["2023-02-13",134.27,135.0,133.79,134.27,222700.0],["2023-02-14",133.59,135.1,132.71,133.34,265600.0],["2023-02-15",132.05,135.07,131.54,133.41,363400.0],["2023-02-16",132.2,136.48,132.2,134.81,335100.0],["2023-02-17",134.87,135.69,133.59,134.73,176400.0],["2023-02-21",134.01,135.17,132.64,133.31,190800.0],["2023-02-22",133.45,136.74,133.29,134.68,469300.0],["2023-02-23",135.02,135.63,131.43,133.48,522200.0],["2023-02-24",132.59,133.18,130.93,132.17,748900.0],["2023-02-27",133.0,134.51,131.8,133.09,469700.0],["2023-02-28",132.94,133.57,131.05,132.07,518300.0],["2023-03-01",129.87,133.83,125.57,133.31,527500.0],["2023-03-02",135.25,137.28,133.4,136.31,565700.0],["2023-03-03",135.75,136.81,134.4,136.47,379500.0],["2023-03-06",136.33,136.99,134.96,135.02,462100.0],["2023-03-07",135.4,136.15,133.91,136.03,473200.0],["2023-03-08",136.32,138.99,136.32,138.23,689300.0],["2023-03-09",138.7,140.69,137.29,137.59,441100.0],["2023-03-10",137.37,137.57,133.98,134.49,925700.0],["2023-03-13",133.06,134.25,130.07,130.16,632800.0],["2023-03-14",132.0,137.01,131.43,136.4,644900.0],["2023-03-15",134.55,135.02,131.08,133.07,823700.0],["2023-03-16",132.22,136.44,131.64,135.98,392600.0],["2023-03-17",136.1,136.57,133.45,134.32,745200.0],["2023-03-20",134.73,136.59,134.38,135.02,313600.0],["2023-03-21",136.83,139.45,136.06,137.89,400700.0],["2023-03-22",137.36,137.99,133.41,133.63,477500.0],["2023-03-23",133.46,136.0,131.89,132.72,298400.0],["2023-03-24",131.99,131.99,129.93,131.11,436200.0],["2023-03-27",132.27,134.44,132.01,132.28,342300.0],["2023-03-28",131.87,133.67,131.87,133.0,326100.0],["2023-03-29",134.14,135.98,133.52,135.15,418600.0],["2023-03-30",136.2,139.86,135.19,138.76,500900.0],["2023-03-31",139.99,144.2,138.49,142.56,671800.0],["2023-04-03",141.8,143.79,139.87,140.92,468400.0],["2023-04-04",141.47,141.47,135.7,136.25,277600.0],["2023-04-05",135.89,136.19,132.96,134.07,374200.0],["2023-04-06",134.96,135.71,133.27,133.94,420200.0],["2023-04-10",133.39,137.14,133.39,137.05,263300.0],["2023-04-11",137.25,139.29,136.51,138.4,463900.0],["2023-04-12",139.17,141.59,139.17,140.89,280600.0],["2023-04-13",141.83,143.79,141.46,143.63,288800.0],["2023-04-14",143.48,144.79,142.76,143.54,309400.0],["2023-04-17",143.54,145.04,142.35,143.31,248800.0],["2023-04-18",145.53,146.05,143.14,143.2,295900.0],["2023-04-19",142.96,145.55,142.44,144.27,385600.0],["2023-04-20",143.68,146.03,142.79,144.06,325400.0],["2023-04-21",143.96,145.68,143.24,143.92,344000.0],["2023-04-24",143.82,145.71,143.82,144.27,250100.0],["2023-04-25",144.18,144.18,141.81,142.22,177000.0],["2023-04-26",141.72,142.62,140.68,142.3,413600.0],["2023-04-27",142.65,144.51,141.3,144.26,382800.0],["2023-04-28",143.63,145.76,143.63,145.16,204400.0],["2023-05-01",145.16,147.76,145.16,146.15,272300.0],["2023-05-02",145.62,146.44,144.01,146.06,327100.0],["2023-05-03",144.33,144.69,129.7,137.51,1519800.0],["2023-05-04",137.39,138.35,135.88,136.54,473900.0],["2023-05-05",136.87,138.13,135.29,135.7,481300.0],["2023-05-08",136.54,137.16,134.39,136.77,381200.0],["2023-05-09",136.67,139.49,136.14,139.04,346700.0],["2023-05-10",140.56,141.52,137.92,139.2,280600.0],["2023-05-11",138.78,140.22,137.09,139.96,289500.0],["2023-05-12",140.05,140.73,137.53,138.51,208900.0],["2023-05-15",138.6,140.39,137.99,139.53,250100.0],["2023-05-16",138.81,141.15,137.07,140.6,449100.0],["2023-05-17",141.75,142.18,140.6,141.5,241300.0],["2023-05-18",140.62,141.22,138.55,140.08,192200.0],["2023-05-19",141.13,141.33,138.35,138.65,184100.0],["2023-05-22",139.32,146.15,138.79,145.62,466200.0],["2023-05-23",144.54,144.54,141.45,143.81,400200.0],["2023-05-24",143.56,145.47,142.57,144.6,310000.0],["2023-05-25",145.0,145.47,142.61,143.78,368000.0],["2023-05-26",143.99,145.39,143.67,145.08,501500.0],["2023-05-30",145.28,145.95,142.18,144.17,386400.0],["2023-05-31",143.79,144.64,139.14,140.4,648700.0],["2023-06-01",141.1,143.55,140.69,143.49,307300.0],["2023-06-02",144.21,151.3,144.21,150.91,502400.0],["2023-06-05",149.56,150.5,146.16,149.06,267300.0],["2023-06-06",149.29,153.87,149.06,153.28,542300.0],["2023-06-07",153.83,156.47,153.45,156.08,421600.0],["2023-06-08",155.43,158.72,154.82,157.36,417700.0],["2023-06-09",157.0,157.39,153.38,156.38,448200.0],["2023-06-12",156.11,158.39,154.97,157.62,287000.0],["2023-06-13",157.68,158.32,155.05,155.36,343800.0],["2023-06-14",154.98,157.26,153.27,153.97,644300.0],["2023-06-15",153.83,156.42,152.92,156.02,322000.0],["2023-06-16",156.83,157.03,155.12,156.67,576700.0],["2023-06-20",155.81,159.19,154.79,158.19,417500.0],["2023-06-21",157.76,160.5,156.29,159.54,341600.0],["2023-06-22",158.63,158.98,153.2,154.26,530200.0],["2023-06-23",153.78,156.65,152.14,155.42,628900.0],["2023-06-26",155.08,156.83,153.81,156.11,305500.0],["2023-06-27",156.65,159.56,156.43,158.17,239900.0],["2023-06-28",157.87,160.2,157.52,160.02,383700.0],["2023-06-29",160.04,162.89,159.69,162.04,387100.0],["2023-06-30",163.61,164.8,162.82,164.43,359600.0],["2023-07-03",163.49,164.57,162.7,163.17,223100.0],["2023-07-05",162.26,165.88,160.37,165.02,404300.0],["2023-07-06",163.82,165.55,162.36,164.2,321000.0],["2023-07-07",163.47,168.87,163.47,167.68,490800.0],["2023-07-10",167.31,172.08,165.87,171.87,410400.0],["2023-07-11",172.02,172.54,166.7,168.08,670600.0],["2023-07-12",169.56,170.74,166.07,166.13,451400.0],["2023-07-13",166.36,167.27,164.63,165.38,289500.0],["2023-07-14",165.67,165.67,163.09,165.27,228800.0],["2023-07-17",165.63,167.75,165.0,167.22,173200.0],["2023-07-18",166.55,167.57,164.88,165.56,209000.0],["2023-07-19",166.47,166.5,163.32,165.54,371000.0],["2023-07-20",165.28,170.73,165.19,170.08,506100.0],["2023-07-21",171.04,171.04,168.95,169.14,503100.0],["2023-07-24",169.14,170.26,168.86,169.32,310400.0],["2023-07-25",169.11,170.86,167.97,170.0,243200.0],["2023-07-26",169.0,170.08,167.28,167.48,307300.0],["2023-07-27",168.03,168.1,164.65,165.49,324200.0],["2023-07-28",166.59,167.04,164.39,165.19,304400.0],["2023-07-31",165.62,167.05,164.64,166.26,284300.0],["2023-08-01",166.47,169.27,165.9,166.74,385900.0],["2023-08-02",165.67,174.1,164.38,167.8,593400.0],["2023-08-03",168.93,171.48,165.57,167.28,503300.0],["2023-08-04",167.78,171.1,165.88,167.13,339300.0],["2023-08-07",167.67,170.26,167.1,168.89,504100.0],["2023-08-08",168.77,171.23,168.45,170.79,391900.0],["2023-08-09",171.26,175.49,170.39,174.29,426000.0],["2023-08-10",173.9,175.4,170.83,172.71,443500.0],["2023-08-11",172.63,176.63,172.63,174.73,354100.0],["2023-08-14",174.71,178.33,174.71,177.72,272500.0],["2023-08-15",176.7,177.45,173.93,174.22,271900.0],["2023-08-16",174.22,174.83,172.65,172.73,219600.0],["2023-08-17",172.35,173.54,167.75,168.06,249500.0],["2023-08-18",167.22,172.46,167.22,171.53,265900.0],["2023-08-21",171.53,172.74,170.34,172.21,243100.0],["2023-08-22",172.27,172.58,169.11,170.43,251000.0],["2023-08-23",170.89,172.04,170.02,171.73,205000.0],["2023-08-24",170.74,171.92,168.69,168.76,135800.0],["2023-08-25",170.09,171.14,168.26,169.98,155000.0],["2023-08-28",169.89,172.45,169.89,171.54,145800.0],["2023-08-29",171.03,171.97,169.55,171.53,254200.0],["2023-08-30",172.36,172.36,169.1,169.37,208700.0],["2023-08-31",169.35,170.21,168.1,169.34,248600.0],["2023-09-01",170.31,174.46,170.19,173.37,189800.0],["2023-09-05",171.5,171.68,165.59,165.93,332600.0],["2023-09-06",165.51,169.69,165.51,167.63,267200.0],["2023-09-07",167.83,167.94,165.7,167.25,319300.0],["2023-09-08",167.44,167.86,164.84,165.35,490100.0],["2023-09-11",166.6,166.6,162.54,165.35,380600.0],["2023-09-12",165.14,168.34,165.14,167.22,226700.0],["2023-09-13",166.81,167.93,165.57,166.24,181500.0],["2023-09-14",167.16,169.76,167.09,169.54,202600.0],["2023-09-15",168.44,169.87,166.98,168.14,791800.0],["2023-09-18",168.16,169.99,167.25,168.23,119000.0],["2023-09-19",168.54,169.88,168.54,169.39,211500.0],["2023-09-20",170.02,172.11,168.87,169.26,266400.0],["2023-09-21",168.83,169.07,166.46,167.2,262000.0],["2023-09-22",167.05,169.37,166.4,167.22,156900.0],["2023-09-25",167.06,169.77,166.1,169.02,163800.0],["2023-09-26",168.31,169.8,164.27,164.28,176700.0],["2023-09-27",165.11,168.41,163.54,167.57,202000.0],["2023-09-28",167.89,168.77,167.14,168.13,148100.0],["2023-09-29",168.73,169.56,166.47,167.36,382800.0],["2023-10-02",167.14,167.16,163.12,163.83,254800.0],["2023-10-03",163.55,164.27,161.54,162.27,147200.0],["2023-10-04",162.0,163.04,160.92,162.58,162900.0],["2023-10-05",162.54,162.69,160.54,161.98,233200.0],["2023-10-06",161.37,162.82,157.77,162.08,308600.0],["2023-10-09",161.83,164.57,160.82,163.91,156500.0],["2023-10-10",164.04,166.35,162.78,165.31,198300.0],["2023-10-11",163.92,167.78,163.92,167.54,185800.0],["2023-10-12",167.69,167.69,159.63,159.75,259100.0],["2023-10-13",160.03,160.25,157.56,159.4,178000.0],["2023-10-16",159.97,160.66,157.97,159.85,204900.0],["2023-10-17",159.29,165.94,159.29,164.67,339900.0],["2023-10-18",163.84,164.82,162.43,162.5,220800.0],["2023-10-19",161.18,162.53,158.24,158.84,277000.0],["2023-10-20",158.95,158.95,155.81,156.84,257400.0],["2023-10-23",155.94,157.89,154.69,155.33,280900.0],["2023-10-24",155.96,157.94,155.08,155.44,206200.0],["2023-10-25",155.47,157.29,153.77,154.24,159900.0],["2023-10-26",154.64,154.64,151.48,152.1,271900.0],["2023-10-27",152.22,153.86,150.34,151.02,220300.0],["2023-10-30",151.91,152.82,150.47,152.38,185100.0],["2023-10-31",152.63,154.54,151.99,153.67,324200.0],["2023-11-01",141.0,147.8,132.92,147.34,1265600.0],["2023-11-02",147.62,155.91,146.66,155.04,654900.0],["2023-11-03",156.41,156.87,152.72,154.6,303500.0],["2023-11-06",155.33,155.65,153.58,154.39,256900.0],["2023-11-07",152.7,155.03,152.57,154.71,282400.0],["2023-11-08",155.7,156.5,154.33,155.69,290600.0],["2023-11-09",156.83,157.4,154.9,155.53,227400.0],["2023-11-10",155.95,161.55,155.95,161.27,331200.0],["2023-11-13",161.01,162.63,159.92,161.32,237200.0],["2023-11-14",163.67,166.85,163.34,166.31,252600.0],["2023-11-15",166.51,168.38,164.42,164.91,319400.0],["2023-11-16",165.24,165.73,163.55,164.14,217900.0],["2023-11-17",165.16,165.16,163.89,164.43,233500.0],["2023-11-20",164.35,166.37,164.08,165.85,181600.0],["2023-11-21",164.73,165.6,162.89,164.09,342400.0],["2023-11-22",164.7,165.77,163.56,165.03,313200.0],["2023-11-24",165.05,165.58,162.14,162.91,349400.0],["2023-11-27",162.89,163.5,160.75,162.62,464600.0],["2023-11-28",161.52,163.75,159.28,159.94,498300.0],["2023-11-29",160.47,161.02,159.22,160.16,442600.0],["2023-11-30",160.61,161.82,158.42,161.66,461300.0],["2023-12-01",161.73,166.91,161.73,166.86,313600.0],["2023-12-04",166.33,171.64,166.33,170.22,429800.0],["2023-12-05",169.45,169.45,165.06,165.79,276000.0],["2023-12-06",166.13,167.84,163.44,163.54,197300.0],["2023-12-07",165.6,169.79,163.57,169.57,301200.0],["2023-12-08",170.23,171.82,169.95,171.31,230800.0],["2023-12-11",171.95,174.24,171.71,172.84,319000.0],["2023-12-12",173.0,174.69,172.11,173.69,274100.0],["2023-12-13",173.59,176.22,172.4,175.77,347900.0],["2023-12-14",177.97,178.52,175.55,177.71,283600.0],["2023-12-15",176.53,177.38,172.75,174.75,631500.0],["2023-12-18",175.16,177.82,173.56,176.76,340300.0],["2023-12-19",177.65,178.99,176.38,178.07,277200.0],["2023-12-20",177.44,179.49,176.12,176.89,292700.0],["2023-12-21",177.31,177.83,174.88,176.04,340700.0],["2023-12-22",176.76,177.84,175.8,176.77,226000.0],["2023-12-26",176.86,178.56,175.03,178.5,218900.0],["2023-12-27",178.64,179.12,176.56,177.88,209600.0],["2023-12-28",177.67,177.67,175.47,175.95,223200.0],["2023-12-29",175.89,176.43,173.02,174.51,395800.0],["2024-01-02",173.26,174.15,170.35,170.64,358100.0],["2024-01-03",169.59,169.64,161.5,162.06,716200.0],["2024-01-04",163.19,165.88,161.39,165.65,640000.0],["2024-01-05",165.16,167.19,164.68,164.7,404800.0],["2024-01-08",164.7,167.29,163.09,167.23,317700.0],["2024-01-09",165.78,167.18,163.98,166.64,272500.0],["2024-01-10",166.12,167.99,165.3,167.96,260300.0],["2024-01-11",168.0,168.61,165.99,166.71,237900.0],["2024-01-12",167.0,167.01,164.55,166.42,246700.0],["2024-01-16",165.3,165.3,162.36,164.11,222900.0],["2024-01-17",162.83,165.3,162.62,164.34,292200.0],["2024-01-18",165.0,166.6,163.72,165.77,305700.0],["2024-01-19",165.96,169.77,165.36,169.77,337400.0],["2024-01-22",170.86,173.59,170.62,173.1,297500.0],["2024-01-23",173.56,174.55,170.97,171.53,369400.0],["2024-01-24",172.52,172.52,168.01,168.08,336700.0],["2024-01-25",170.17,172.0,167.28,168.21,181000.0],["2024-01-26",168.86,171.09,167.35,169.13,562300.0],["2024-01-29",169.49,172.05,168.21,171.46,239700.0],["2024-01-30",170.9,173.04,170.33,172.61,170900.0],["2024-01-31",172.98,172.98,167.86,167.96,369600.0],["2024-02-01",168.77,172.85,167.86,172.62,414600.0],["2024-02-02",171.05,174.46,169.65,172.87,328300.0],["2024-02-05",171.69,172.12,169.62,171.22,177800.0],["2024-02-06",171.89,177.59,171.89,176.58,312700.0],["2024-02-07",177.25,180.22,176.05,176.9,335200.0],["2024-02-08",177.3,179.53,176.3,178.1,318600.0],["2024-02-09",178.89,180.03,177.57,179.88,210300.0],["2024-02-12",179.79,180.26,178.58,179.86,146400.0],["2024-02-13",176.71,183.85,176.27,179.49,458400.0],["2024-02-14",181.01,183.04,180.25,182.92,360500.0],["2024-02-15",183.29,186.21,182.61,185.72,282200.0],["2024-02-16",185.4,187.84,185.4,186.25,182600.0],["2024-02-20",184.98,189.06,184.98,187.4,593600.0],["2024-02-21",185.88,186.69,176.02,181.49,815200.0],["2024-02-22",182.59,186.96,180.24,182.45,738000.0],["2024-02-23",183.08,185.54,180.32,184.32,240100.0],["2024-02-26",184.03,186.98,183.27,183.96,238600.0],["2024-02-27",183.53,184.43,180.88,182.71,329200.0],["2024-02-28",182.35,183.8,180.38,181.03,320100.0],["2024-02-29",181.2,182.47,180.53,182.1,329400.0],["2024-03-01",182.25,184.5,180.37,184.02,222600.0],["2024-03-04",184.3,186.81,183.84,185.28,264400.0],["2024-03-05",184.51,190.65,184.23,189.8,491000.0],["2024-03-06",191.1,193.03,189.59,190.01,283500.0],["2024-03-07",190.79,192.43,190.07,190.77,145300.0],["2024-03-08",190.48,191.38,187.04,188.14,193200.0],["2024-03-11",187.08,187.13,184.51,186.64,318000.0],["2024-03-12",186.64,188.17,185.22,187.37,360000.0],["2024-03-13",187.43,188.62,186.29,187.33,265300.0],["2024-03-14",187.59,189.36,186.95,188.56,305200.0],["2024-03-15",187.73,191.41,187.2,187.84,640800.0],["2024-03-18",188.62,192.37,188.37,191.29,296400.0],["2024-03-19",191.35,193.25,188.73,191.74,328900.0],["2024-03-20",191.66,194.79,191.66,193.35,289000.0],["2024-03-21",194.06,197.21,194.06,195.63,355300.0],["2024-03-22",195.7,196.15,193.86,194.83,196100.0],["2024-03-25",194.46,200.15,193.75,198.81,344800.0],["2024-03-26",199.64,200.14,197.46,198.49,221500.0],["2024-03-27",199.87,201.01,198.66,200.57,246800.0],["2024-03-28",201.9,202.58,200.74,201.31,321900.0],["2024-04-01",200.75,200.75,195.3,197.04,328400.0],["2024-04-02",196.06,196.64,193.76,195.45,226300.0],["2024-04-03",195.22,197.19,194.51,196.93,266200.0],["2024-04-04",198.44,201.15,195.86,195.94,480000.0],["2024-04-05",196.35,199.57,195.65,198.67,167200.0],["2024-04-08",199.02,202.43,198.64,202.35,271600.0],["2024-04-09",203.37,204.06,201.57,203.45,418700.0],["2024-04-10",200.68,202.93,199.15,200.35,252200.0],["2024-04-11",200.59,201.55,199.07,200.38,178100.0],["2024-04-12",199.63,200.28,196.22,196.77,180600.0],["2024-04-15",199.41,199.41,193.61,194.64,288600.0],["2024-04-16",195.24,196.23,192.01,194.16,221400.0],["2024-04-17",194.85,194.85,191.05,191.78,234900.0],["2024-04-18",192.11,193.56,190.13,190.9,160500.0],["2024-04-19",191.39,194.29,190.95,193.71,353400.0],["2024-04-22",195.55,196.35,194.07,195.45,305900.0],["2024-04-23",196.15,201.25,196.15,201.02,271500.0],["2024-04-24",200.92,202.1,195.86,196.0,393000.0],["2024-04-25",195.02,195.9,192.06,194.64,360600.0],["2024-04-26",194.41,195.56,193.5,194.0,277300.0],["2024-04-29",193.95,195.17,192.69,193.13,261200.0],["2024-04-30",192.72,194.0,189.32,189.45,329600.0],["2024-05-01",192.51,206.29,192.51,202.36,805700.0],["2024-05-02",203.15,205.91,201.71,205.55,485000.0],["2024-05-03",209.0,210.26,206.91,207.35,330600.0],["2024-05-06",209.45,215.34,209.42,212.54,407600.0],["2024-05-07",213.58,215.7,212.54,213.43,402700.0],["2024-05-08",212.7,214.47,208.84,210.15,194800.0],["2024-05-09",209.9,212.36,209.06,212.02,175000.0],["2024-05-10",212.67,214.15,210.5,211.34,341800.0],["2024-05-13",211.83,213.12,210.84,212.12,168900.0],["2024-05-14",213.53,215.01,211.46,213.96,162600.0],["2024-05-15",215.02,216.73,211.95,212.71,375000.0],["2024-05-16",212.69,212.69,210.18,210.93,226400.0],["2024-05-17",211.26,213.26,210.4,213.11,313300.0],["2024-05-20",213.49,214.7,211.84,214.08,186800.0],["2024-05-21",214.29,215.72,213.38,215.52,195500.0],["2024-05-22",215.7,216.26,213.44,214.9,214300.0],["2024-05-23",216.02,218.72,213.96,215.26,248000.0],["2024-05-24",215.98,218.13,213.33,217.85,208000.0],["2024-05-28",217.81,217.87,214.11,214.59,178300.0],["2024-05-29",212.36,212.82,210.5,211.59,301500.0],["2024-05-30",212.46,214.71,210.8,214.37,313600.0],["2024-05-31",214.75,216.67,212.41,216.59,228300.0],["2024-06-03",218.1,219.28,212.95,215.59,269000.0],["2024-06-04",215.07,215.07,211.55,212.47,234200.0],["2024-06-05",213.99,221.52,213.49,218.93,502700.0],["2024-06-06",218.36,220.63,215.68,217.67,218100.0],["2024-06-07",217.05,218.33,213.55,213.9,251700.0],["2024-06-10",212.32,216.79,212.02,215.67,390400.0],["2024-06-11",215.26,217.28,213.91,215.78,270400.0],["2024-06-12",218.74,223.53,216.13,221.67,299400.0],["2024-06-13",221.67,222.19,218.54,221.45,193400.0],["2024-06-14",218.92,221.16,216.77,220.97,246500.0],["2024-06-17",220.54,228.18,220.23,226.1,364800.0],["2024-06-18",225.75,227.19,224.29,226.94,291500.0],["2024-06-20",226.31,228.35,223.86,225.66,250200.0],["2024-06-21",226.0,226.37,223.89,226.13,516400.0],["2024-06-24",227.99,230.01,226.77,227.99,248900.0],["2024-06-25",227.99,229.38,227.2,228.93,375500.0],["2024-06-26",226.79,229.0,224.96,227.98,348900.0],["2024-06-27",228.52,229.19,226.46,228.89,245900.0],["2024-06-28",229.28,231.15,224.54,226.15,543700.0],["2024-07-01",227.51,227.51,219.93,220.63,617000.0],["2024-07-02",220.57,222.22,217.36,219.55,510300.0],["2024-07-03",219.55,224.95,218.96,224.31,172000.0],["2024-07-05",223.25,225.22,219.66,222.58,192800.0],["2024-07-08",223.12,224.96,222.52,223.19,331700.0],["2024-07-09",223.15,224.59,219.75,220.24,341300.0],["2024-07-10",221.05,224.45,220.24,223.53,195900.0],["2024-07-11",226.61,227.11,223.33,226.44,224400.0],["2024-07-12",227.44,229.99,225.64,227.06,295300.0],["2024-07-15",227.86,231.48,226.94,228.53,250600.0],["2024-07-16",229.72,236.78,229.72,236.16,312200.0],["2024-07-17",233.69,237.35,229.38,229.46,234200.0],["2024-07-18",229.34,232.03,226.37,227.28,178500.0],["2024-07-19",227.46,228.81,226.13,227.73,345400.0],["2024-07-22",228.39,233.81,226.15,233.59,315700.0],["2024-07-23",233.74,236.32,231.67,233.37,206200.0],["2024-07-24",231.76,233.61,227.01,227.32,217700.0],["2024-07-25",227.32,229.06,222.13,222.37,322900.0],["2024-07-26",224.34,225.69,223.22,223.63,304000.0],["2024-07-29",223.95,225.25,221.78,222.87,364200.0],["2024-07-30",223.61,226.54,223.15,224.42,371200.0],["2024-07-31",228.5,240.45,223.34,238.73,564100.0],["2024-08-01",241.28,246.28,236.72,242.39,529900.0],["2024-08-02",236.08,237.31,232.87,235.0,456000.0],["2024-08-05",222.28,231.11,220.0,227.15,316100.0],["2024-08-06",227.96,233.98,227.03,230.0,273500.0],["2024-08-07",233.15,233.15,227.63,228.09,265600.0],["2024-08-08",230.03,235.62,229.17,234.45,242800.0],["2024-08-09",235.14,235.14,231.83,232.94,277500.0],["2024-08-12",233.28,234.49,230.38,230.93,293200.0],["2024-08-13",233.18,235.22,230.46,234.35,184700.0],["2024-08-14",235.66,237.42,233.2,236.39,202700.0],["2024-08-15",240.0,241.26,236.75,237.83,265100.0],["2024-08-16",237.83,238.33,235.14,236.65,142900.0],["2024-08-19",236.73,242.1,235.82,241.51,238200.0],["2024-08-20",241.65,242.39,237.91,238.95,135700.0],["2024-08-21",240.01,243.35,238.7,242.9,144400.0],["2024-08-22",244.05,245.52,241.46,243.99,184900.0],["2024-08-23",245.68,247.24,243.59,244.91,164100.0],["2024-08-26",246.16,246.97,243.62,244.03,136800.0],["2024-08-27",243.08,246.05,242.02,244.37,157300.0],["2024-08-28",244.49,244.51,241.55,241.56,220200.0],["2024-08-29",242.22,244.79,240.43,242.06,346900.0],["2024-08-30",242.72,245.96,241.34,245.9,171000.0],["2024-09-03",244.21,244.99,235.09,236.51,321400.0],["2024-09-04",236.35,238.53,235.36,237.04,184400.0],["2024-09-05",236.76,237.26,232.23,236.34,181700.0],["2024-09-06",236.34,238.26,231.22,231.76,257700.0],["2024-09-09",235.49,237.42,232.91,234.83,226000.0],["2024-09-10",235.87,241.14,234.98,239.15,342500.0],["2024-09-11",237.56,240.18,232.76,239.82,188300.0],["2024-09-12",239.32,240.68,236.32,240.48,209800.0],["2024-09-13",241.96,246.62,241.67,243.97,120700.0],["2024-09-16",244.09,247.52,243.98,244.3,156800.0],["2024-09-17",244.99,245.2,241.14,241.82,134800.0],["2024-09-18",242.05,244.03,238.6,239.83,160400.0],["2024-09-19",244.06,247.74,242.61,247.42,164900.0],["2024-09-20",246.29,247.15,243.87,246.88,303500.0],["2024-09-23",248.36,251.65,248.3,249.19,180400.0],["2024-09-24",249.47,250.0,246.65,248.36,132200.0],["2024-09-25",248.85,248.85,244.7,245.76,138800.0],["2024-09-26",247.61,248.0,243.07,243.28,225300.0],["2024-09-27",243.22,243.22,237.51,238.43,329600.0],["2024-09-30",237.53,242.16,237.53,241.71,224500.0],["2024-10-01",241.38,243.1,238.87,240.95,143900.0],["2024-10-02",239.57,243.18,239.46,242.62,158700.0],["2024-10-03",242.0,244.63,240.91,243.6,189500.0],["2024-10-04",245.51,248.0,244.6,245.79,296800.0],["2024-10-07",244.07,246.79,243.76,246.59,150000.0],["2024-10-08",248.42,252.5,247.7,251.43,185900.0],["2024-10-09",251.96,254.94,251.96,254.22,331500.0],["2024-10-10",252.39,255.27,251.45,254.36,242400.0],["2024-10-11",254.82,258.58,254.82,258.55,189900.0],["2024-10-14",260.0,261.81,258.07,259.69,303800.0],["2024-10-15",260.74,261.63,254.75,255.18,258300.0],["2024-10-16",255.58,259.32,255.58,258.2,225100.0],["2024-10-17",258.82,260.28,255.93,256.93,124400.0],["2024-10-18",257.08,258.1,255.81,256.96,123800.0],["2024-10-21",256.57,258.24,255.18,257.95,104300.0],["2024-10-22",255.85,258.53,254.34,257.97,142700.0],["2024-10-23",256.83,258.57,254.56,256.73,161400.0],["2024-10-24",257.45,257.45,254.42,255.49,109100.0],["2024-10-25",256.46,256.46,252.22,253.87,190500.0],["2024-10-28",254.71,257.83,253.29,256.52,173000.0],["2024-10-29",259.09,267.11,258.35,263.39,534600.0],["2024-10-30",235.0,244.48,220.1,235.15,1439700.0],["2024-10-31",232.82,235.44,231.01,231.26,700200.0],["2024-11-01",232.99,239.62,232.31,233.0,574500.0],["2024-11-04",234.54,241.12,233.94,237.7,418300.0],["2024-11-05",237.35,241.74,237.03,241.2,361500.0],["2024-11-06",251.82,260.99,251.13,259.67,797000.0],["2024-11-07",260.43,264.69,256.78,259.3,331600.0],["2024-11-08",260.0,261.67,257.75,260.26,314700.0],["2024-11-11",264.13,265.72,261.45,263.1,197600.0],["2024-11-12",263.56,264.57,259.28,260.63,262500.0],["2024-11-13",260.83,261.76,258.71,259.09,314700.0],["2024-11-14",258.0,259.23,249.15,250.56,243100.0],["2024-11-15",249.78,252.42,247.15,247.39,278200.0],["2024-11-18",246.53,247.33,241.49,243.57,270700.0],["2024-11-19",240.53,246.9,240.0,246.76,230200.0],["2024-11-20",246.76,248.25,243.84,247.47,245500.0],["2024-11-21",247.81,251.81,246.12,250.03,202000.0],["2024-11-22",249.94,254.35,249.94,252.5,353600.0],["2024-11-25",255.03,261.96,255.03,259.0,376900.0],["2024-11-26",258.5,261.78,258.07,259.95,259100.0],["2024-11-27",261.33,263.43,257.46,257.68,305600.0],["2024-11-29",259.05,261.36,258.32,260.09,186400.0],["2024-12-02",260.51,260.66,255.05,255.18,166100.0],["2024-12-03",254.33,256.76,252.78,256.22,182900.0],["2024-12-04",256.22,257.5,254.76,255.69,208000.0],["2024-12-05",253.53,255.44,246.55,246.68,323300.0],["2024-12-06",248.58,250.22,246.34,248.0,336700.0],["2024-12-09",247.95,248.27,240.64,240.86,345600.0],["2024-12-10",240.79,244.57,238.66,242.11,347600.0],["2024-12-11",246.14,252.26,246.14,251.95,422900.0],["2024-12-12",252.0,253.15,246.93,247.48,219500.0],["2024-12-13",247.28,248.39,242.83,244.28,160500.0],["2024-12-16",245.06,250.37,243.65,247.47,205700.0],["2024-12-17",244.37,245.46,238.58,239.54,282400.0],["2024-12-18",239.94,244.21,234.83,235.05,432200.0],["2024-12-19",236.52,240.24,232.76,233.6,294900.0],["2024-12-20",231.97,235.28,229.69,230.53,955000.0],["2024-12-23",230.01,230.01,226.01,228.61,370400.0],["2024-12-24",228.61,231.58,227.71,230.94,117400.0],["2024-12-26",228.99,233.02,228.94,231.33,136500.0],["2024-12-27",229.1,231.55,226.73,229.57,177500.0],["2024-12-30",227.0,231.3,226.55,230.16,233100.0],["2024-12-31",231.72,232.95,228.75,230.14,276700.0],["2025-01-02",231.35,234.31,228.49,229.5,363900.0],["2025-01-03",229.55,232.26,226.41,231.77,236100.0],["2025-01-06",232.52,235.0,229.46,229.92,258700.0],["2025-01-07",230.75,232.92,227.38,228.27,376100.0],["2025-01-08",228.13,230.81,227.01,230.08,413100.0],["2025-01-10",227.77,231.17,227.24,229.71,308000.0],["2025-01-13",227.26,230.18,227.26,229.96,307300.0],["2025-01-14",231.01,235.9,230.53,234.9,350500.0],["2025-01-15",239.04,240.2,235.76,237.0,306300.0],["2025-01-16",237.58,241.3,236.94,239.22,417100.0],["2025-01-17",240.7,242.91,239.07,241.04,388000.0],["2025-01-21",244.06,247.51,243.49,246.1,380300.0],["2025-01-22",247.4,247.42,243.32,243.47,259000.0],["2025-01-23",242.25,242.97,239.11,241.81,236200.0],["2025-01-24",240.77,242.97,238.05,239.74,359900.0],["2025-01-27",233.94,239.46,229.59,237.95,406500.0],["2025-01-28",238.34,239.54,234.19,236.07,234600.0],["2025-01-29",235.15,238.33,234.5,235.0,294800.0],["2025-01-30",236.75,240.63,235.44,238.54,284400.0],["2025-01-31",238.68,239.85,232.46,233.0,448000.0],["2025-02-03",228.47,235.15,227.54,234.19,325400.0],["2025-02-04",233.63,236.09,232.18,235.21,244400.0],["2025-02-05",236.96,238.24,234.63,236.24,222900.0],["2025-02-06",236.0,237.14,233.11,236.85,227600.0],["2025-02-07",237.03,237.21,232.71,234.37,385900.0],["2025-02-10",235.67,237.67,233.77,235.73,207900.0],["2025-02-11",234.36,235.05,232.19,233.97,288800.0],["2025-02-12",230.82,233.36,230.82,231.67,206800.0],["2025-02-13",232.51,234.3,230.0,231.08,396700.0],["2025-02-14",233.19,233.58,228.62,229.78,399700.0],["2025-02-18",228.79,230.61,223.73,226.7,1177500.0],["2025-02-19",226.7,226.7,212.22,219.8,1897000.0],["2025-02-20",217.0,217.43,210.44,212.18,947700.0],["2025-02-21",215.0,218.93,211.3,218.01,1006300.0],["2025-02-24",218.0,218.72,211.6,211.65,997400.0],["2025-02-25",211.53,214.29,209.44,214.22,617300.0],["2025-02-26",214.35,217.36,212.73,213.59,318400.0],["2025-02-27",213.57,215.0,209.96,210.52,362400.0],["2025-02-28",210.76,213.69,209.28,213.55,624500.0],["2025-03-03",214.1,215.86,207.33,207.79,480900.0],["2025-03-04",205.11,205.11,198.83,201.28,686600.0],["2025-03-05",201.51,203.01,198.15,202.21,740100.0],["2025-03-06",198.46,202.21,196.66,197.53,292700.0],["2025-03-07",197.5,199.64,192.37,197.07,527900.0],["2025-03-10",194.71,196.02,187.81,188.14,897200.0],["2025-03-11",188.4,193.96,186.54,192.13,805300.0],["2025-03-12",194.54,198.43,192.97,195.15,537900.0],["2025-03-13",194.64,194.64,188.77,189.6,400700.0],["2025-03-14",191.36,193.95,191.26,192.9,467600.0],["2025-03-17",192.16,195.32,192.16,193.8,350600.0],["2025-03-18",193.12,196.63,193.12,194.91,403700.0],["2025-03-19",194.38,198.4,194.38,196.76,378900.0],["2025-03-20",195.12,199.75,193.94,197.9,495800.0],["2025-03-21",196.39,197.17,193.72,196.43,509400.0],["2025-03-24",198.92,200.97,198.92,200.3,256800.0],["2025-03-25",200.32,202.08,197.73,200.74,353400.0],["2025-03-26",201.37,202.23,198.89,199.42,293200.0],["2025-03-27",199.24,202.49,197.93,199.43,243500.0],["2025-03-28",199.19,199.78,195.39,197.15,421800.0],["2025-03-31",194.96,197.75,193.16,197.1,653000.0],["2025-04-01",196.66,200.93,195.75,200.83,500600.0],["2025-04-02",197.45,206.07,196.02,205.93,445200.0],["2025-04-03",198.11,199.97,194.13,198.51,632500.0],["2025-04-04",190.19,193.91,184.52,189.3,894700.0],["2025-04-07",184.0,194.1,178.29,186.36,871500.0],["2025-04-08",192.69,195.55,179.63,182.1,615100.0],["2025-04-09",179.49,199.65,179.47,197.84,738200.0],["2025-04-10",194.17,196.29,189.22,194.06,497700.0],["2025-04-11",193.84,201.9,193.14,200.3,563300.0],["2025-04-14",203.3,205.53,199.66,202.42,425500.0],["2025-04-15",203.21,206.35,202.15,205.98,654300.0],["2025-04-16",205.32,206.82,201.35,204.75,752700.0],["2025-04-17",205.38,208.0,204.94,206.94,348500.0],["2025-04-21",206.08,207.44,202.04,204.4,560700.0],["2025-04-22",207.11,210.0,206.42,208.38,565200.0],["2025-04-23",213.84,214.5,208.31,209.57,280300.0],["2025-04-24",209.53,212.63,207.85,212.0,270400.0],["2025-04-25",211.0,212.59,209.33,211.94,307400.0],["2025-04-28",211.89,213.93,210.0,212.63,360600.0],["2025-04-29",211.55,214.09,209.47,214.09,470200.0],["2025-04-30",203.75,214.57,203.75,213.94,895600.0],["2025-05-01",218.01,221.13,216.08,217.38,569300.0],["2025-05-02",219.65,223.5,219.23,222.11,358100.0],["2025-05-05",221.39,224.0,220.66,222.79,265700.0],["2025-05-06",220.75,222.83,219.81,222.1,288700.0],["2025-05-07",222.5,223.87,221.15,222.64,336400.0],["2025-05-08",224.88,229.68,224.1,226.7,324700.0],["2025-05-09",226.67,228.73,223.3,225.66,226800.0],["2025-05-12",230.39,230.39,225.62,228.54,327200.0],["2025-05-13",229.48,231.09,227.92,228.8,482300.0],["2025-05-14",228.19,230.25,227.5,229.93,345100.0],["2025-05-15",229.75,230.39,228.23,229.65,268300.0],["2025-05-16",229.92,233.04,228.39,232.9,230000.0],["2025-05-19",231.12,232.64,229.2,232.46,256700.0],["2025-05-20",235.43,235.43,232.73,233.5,266700.0],["2025-05-21",231.65,232.34,227.95,228.12,224600.0],["2025-05-22",228.4,229.0,225.18,227.72,209300.0],["2025-05-23",226.14,227.98,224.11,226.51,301100.0],["2025-05-27",228.4,229.19,226.26,229.14,388400.0],["2025-05-28",229.86,229.86,226.81,226.81,179300.0],["2025-05-29",226.86,227.02,223.86,225.67,170000.0],["2025-05-30",226.22,227.38,223.76,226.79,219200.0],["2025-06-02",225.56,226.74,223.79,225.77,169500.0],["2025-06-03",225.9,227.38,225.18,226.56,227800.0],["2025-06-04",227.08,227.08,224.02,224.1,406600.0],["2025-06-05",224.08,225.0,222.86,224.73,360200.0],["2025-06-06",226.48,227.52,224.08,225.98,317800.0],["2025-06-09",226.22,226.74,222.59,225.32,437500.0],["2025-06-10",225.4,226.05,223.53,224.14,283100.0],["2025-06-11",225.35,226.69,222.41,225.81,384600.0],["2025-06-12",225.74,228.31,224.14,227.49,228900.0],["2025-06-13",226.74,228.38,225.72,226.86,249400.0],["2025-06-16",228.3,230.39,226.49,226.68,187800.0],["2025-06-17",224.59,226.5,223.64,225.57,368400.0],["2025-06-18",224.97,226.82,220.96,226.34,357400.0],["2025-06-20",227.75,228.61,225.19,226.02,446600.0],["2025-06-23",226.04,230.0,224.89,230.0,329500.0],["2025-06-24",230.62,233.21,226.8,232.65,338000.0],["2025-06-25",233.32,233.37,227.99,228.45,276300.0],["2025-06-26",230.75,232.09,228.61,230.25,500600.0],["2025-06-27",230.0,231.84,229.03,231.05,506500.0],["2025-06-30",231.48,232.55,230.7,231.18,224500.0],["2025-07-01",229.85,232.03,228.08,229.55,647300.0],["2025-07-02",229.33,230.99,226.96,230.34,402100.0],["2025-07-03",231.26,234.74,231.05,234.15,332400.0],["2025-07-07",234.17,235.84,231.95,234.71,422500.0],["2025-07-08",234.0,235.48,232.2,232.2,298100.0],["2025-07-09",232.64,233.87,230.35,230.49,236200.0],["2025-07-10",230.06,233.06,228.75,231.25,386200.0],["2025-07-11",230.47,234.72,230.29,232.88,298300.0],["2025-07-14",232.73,234.62,231.17,231.53,418500.0],["2025-07-15",231.16,232.5,228.67,228.75,327200.0],["2025-07-16",228.75,230.08,225.56,227.95,306700.0],["2025-07-17",227.19,229.92,226.22,228.85,358400.0],["2025-07-18",229.41,229.41,227.21,227.76,383600.0],["2025-07-21",227.97,228.65,225.81,225.84,325900.0],["2025-07-22",226.3,228.58,226.01,227.29,330600.0],["2025-07-23",227.85,230.34,226.22,229.92,360700.0],["2025-07-24",229.3,231.26,227.45,230.93,265500.0],["2025-07-25",232.35,235.88,231.41,235.21,358000.0],["2025-07-28",235.21,236.56,233.39,234.08,385000.0],["2025-07-29",237.35,239.34,235.95,238.29,496300.0],["2025-07-30",223.04,236.74,218.46,230.93,1015600.0],["2025-07-31",232.11,236.81,230.91,235.81,622700.0],["2025-08-01",234.32,235.53,231.44,234.17,513900.0],["2025-08-04",235.02,236.83,234.08,236.43,442600.0],["2025-08-05",236.21,242.27,236.21,241.97,492700.0],["2025-08-06",242.33,243.82,240.08,242.4,434800.0],["2025-08-07",244.0,244.49,239.9,242.1,352400.0],["2025-08-08",242.1,243.01,235.54,237.25,428000.0],["2025-08-11",237.02,238.69,236.72,238.03,246100.0],["2025-08-12",239.01,245.23,238.33,245.06,365100.0],["2025-08-13",246.42,251.43,246.22,250.43,543400.0],["2025-08-14",250.18,251.06,245.22,247.05,454400.0],["2025-08-15",246.86,248.48,243.11,243.13,298500.0],["2025-08-18",243.35,244.1,241.64,242.43,209400.0],["2025-08-19",242.15,245.43,242.15,245.04,205600.0],["2025-08-20",245.39,245.99,243.03,243.98,300600.0],["2025-08-21",242.98,246.05,242.28,244.56,263800.0],["2025-08-22",245.81,249.5,244.84,248.49,219500.0],["2025-08-25",247.95,248.83,244.11,244.31,197100.0],["2025-08-26",244.13,246.43,244.0,244.32,310600.0],["2025-08-27",243.89,246.8,243.89,245.61,273600.0],["2025-08-28",244.99,245.64,242.59,243.68,236700.0],["2025-08-29",243.73,246.52,240.94,242.21,436100.0],["2025-09-02",240.58,241.53,237.0,240.87,187900.0],["2025-09-03",239.58,241.05,238.87,240.94,270300.0],["2025-09-04",241.09,245.53,240.65,245.13,266300.0],["2025-09-05",246.0,247.19,235.75,236.25,869900.0],["2025-09-08",236.7,239.62,234.85,238.32,539600.0],["2025-09-09",238.12,238.12,234.63,236.5,286300.0],["2025-09-10",236.0,237.37,232.89,234.38,341100.0],["2025-09-11",234.0,239.08,234.0,238.5,261700.0],["2025-09-12",238.36,238.36,234.74,236.03,242700.0],["2025-09-15",236.35,237.26,234.0,234.87,249600.0],["2025-09-16",234.71,235.48,231.44,235.41,456400.0],["2025-09-17",235.4,239.06,233.33,236.34,458100.0],["2025-09-18",236.78,238.66,234.83,237.14,296900.0],["2025-09-19",237.37,237.37,232.44,234.56,831500.0],["2025-09-22",235.17,237.71,233.46,236.99,229100.0],["2025-09-23",237.74,239.22,234.81,236.14,223200.0],["2025-09-24",236.07,236.97,232.94,233.01,316000.0],["2025-09-25",232.81,233.62,231.17,231.78,435500.0],["2025-09-26",233.16,234.01,230.71,231.95,377900.0],["2025-09-29",232.09,233.49,229.9,233.46,335400.0],["2025-09-30",233.25,234.37,229.49,232.22,454100.0],["2025-10-01",230.73,231.65,227.81,228.08,449400.0],["2025-10-02",227.33,229.71,226.49,227.37,376900.0],["2025-10-03",228.01,230.09,226.23,228.34,283400.0],["2025-10-06",228.7,232.74,226.67,232.28,473300.0],["2025-10-07",232.29,232.66,228.71,232.0,717100.0],["2025-10-08",233.08,235.64,231.31,235.5,358800.0],["2025-10-09",234.99,237.4,228.63,232.22,772100.0],["2025-10-10",232.6,235.43,229.73,233.95,737300.0],["2025-10-13",233.85,237.74,232.44,236.97,657000.0],["2025-10-14",235.81,239.26,234.43,235.99,450700.0],["2025-10-15",236.17,238.51,228.42,231.85,551300.0],["2025-10-16",232.36,232.93,228.64,232.1,592900.0],["2025-10-17",232.4,237.24,231.09,237.2,638000.0],["2025-10-20",237.55,244.05,237.55,243.38,729700.0],["2025-10-21",243.04,243.04,239.31,239.44,330400.0],["2025-10-22",240.01,242.66,236.31,236.44,398100.0],["2025-10-23",237.26,243.92,235.64,243.59,482300.0],["2025-10-24",245.08,247.6,243.01,245.36,534400.0],["2025-10-27",245.38,247.0,240.9,242.22,489900.0],["2025-10-28",240.52,248.07,238.85,246.19,638100.0],["2025-10-29",213.47,228.34,212.95,217.92,2608500.0],["2025-10-30",217.3,221.95,212.31,215.31,1289200.0],["2025-10-31",213.79,215.0,207.89,210.51,1267400.0],["2025-11-03",210.72,210.74,206.13,208.71,706600.0],["2025-11-04",209.77,209.94,205.84,208.79,443700.0],["2025-11-05",207.84,209.75,206.2,206.93,527300.0],["2025-11-06",206.52,208.31,203.74,205.12,568600.0],["2025-11-07",205.02,208.58,203.4,207.93,608700.0],["2025-11-10",207.23,209.24,203.98,207.02,614800.0],["2025-11-11",207.42,208.78,204.94,207.31,354300.0],["2025-11-12",207.82,209.96,207.18,207.9,627300.0],["2025-11-13",207.24,209.36,203.88,204.29,521300.0],["2025-11-14",202.59,206.66,202.59,205.85,493600.0],["2025-11-17",205.05,206.53,201.45,201.73,363300.0],["2025-11-18",201.7,209.82,201.34,209.28,636600.0],["2025-11-19",209.5,213.38,207.16,212.18,905600.0],["2025-11-20",213.0,213.68,207.0,209.12,732200.0],["2025-11-21",210.78,217.27,209.57,217.04,836600.0],["2025-11-24",215.96,218.14,214.52,215.06,637200.0],["2025-11-25",215.67,225.24,213.85,223.86,864800.0],["2025-11-26",224.24,228.59,222.1,227.08,590100.0],["2025-11-28",228.07,229.25,225.65,227.56,253500.0],["2025-12-01",226.56,231.86,226.56,228.54,841500.0],["2025-12-02",229.61,242.18,228.58,239.55,1324000.0],["2025-12-03",239.0,240.0,233.82,237.01,687500.0],["2025-12-04",237.32,238.83,235.25,236.36,364300.0],["2025-12-05",236.47,238.07,234.1,237.36,339300.0],["2025-12-08",237.39,240.23,236.19,238.99,498000.0],["2025-12-09",239.49,241.4,237.04,237.25,578900.0],["2025-12-10",237.2,240.28,235.12,238.79,393900.0],["2025-12-11",239.54,243.52,239.54,241.7,342700.0],["2025-12-12",243.1,243.1,240.15,241.84,308700.0],["2025-12-15",242.5,242.89,239.32,240.71,540200.0],["2025-12-16",241.06,241.99,239.35,240.02,368100.0],["2025-12-17",238.91,241.72,237.62,237.82,243500.0],["2025-12-18",239.19,242.49,237.77,238.73,343500.0],["2025-12-19",238.86,242.06,238.29,239.3,735800.0],["2025-12-22",239.7,241.85,237.81,239.0,527300.0],["2025-12-23",239.54,241.81,238.24,239.8,256100.0],["2025-12-24",240.3,241.45,238.98,240.19,187600.0],["2025-12-26",240.35,241.33,239.23,240.83,102900.0],["2025-12-29",241.08,241.23,239.0,240.21,211500.0],["2025-12-30",239.59,240.03,237.63,237.78,161100.0],["2025-12-31",237.1,238.1,233.49,234.48,201300.0],["2026-01-02",234.18,244.84,233.73,243.44,453400.0],["2026-01-05",243.29,245.6,240.29,244.14,348300.0],["2026-01-06",242.77,246.96,240.97,244.91,425700.0],["2026-01-07",245.65,249.39,242.38,243.2,297300.0],["2026-01-08",242.79,249.91,242.62,247.49,369700.0],["2026-01-09",247.73,254.45,247.5,253.42,673600.0],["2026-01-12",253.0,257.43,250.81,255.59,500300.0],["2026-01-13",255.66,256.34,252.35,254.08,447600.0],["2026-01-14",253.36,259.32,253.36,259.0,439800.0],["2026-01-15",259.92,268.22,258.04,267.0,850700.0],["2026-01-16",264.13,265.69,260.25,264.08,514300.0],["2026-01-20",261.44,261.44,255.67,256.31,475700.0],["2026-01-21",257.5,264.26,256.68,261.54,404800.0],["2026-01-22",262.63,263.5,258.12,261.46,529200.0],["2026-01-23",261.5,261.63,258.79,259.51,257700.0],["2026-01-26",261.03,261.53,259.08,260.29,307400.0],["2026-01-27",260.62,261.51,258.95,260.55,236400.0],["2026-01-28",259.82,260.41,255.71,258.65,555700.0],["2026-01-29",260.15,260.31,255.23,258.16,302800.0],["2026-01-30",255.6,260.71,254.43,259.91,352500.0],["2026-02-02",259.91,262.81,257.18,261.38,439300.0],["2026-02-03",259.82,263.64,256.44,261.49,457200.0],["2026-02-04",261.73,264.65,260.11,260.95,469600.0],["2026-02-05",261.5,263.98,258.8,262.19,519300.0],["2026-02-06",264.15,267.79,262.8,265.98,497100.0],["2026-02-09",265.75,269.7,264.73,267.62,440900.0],["2026-02-10",268.28,273.28,266.52,268.0,523300.0],["2026-02-11",269.34,276.51,267.37,274.6,471800.0],["2026-02-12",275.05,275.4,265.95,266.91,295800.0],["2026-02-13",266.71,276.36,266.71,273.82,707600.0],["2026-02-17",273.91,273.91,265.76,269.08,1053900.0],["2026-02-18",277.34,286.45,275.58,276.25,1096200.0],["2026-02-19",274.4,286.0,273.08,281.34,750900.0],["2026-02-20",282.07,288.81,281.06,284.69,813600.0],["2026-02-23",279.05,282.1,276.88,280.82,425200.0],["2026-02-24",281.56,285.3,279.41,284.66,551700.0],["2026-02-25",285.0,288.8,280.67,286.04,646700.0],["2026-02-26",288.33,293.11,284.28,292.53,589600.0],["2026-02-27",291.1,294.94,287.85,293.2,553000.0],["2026-03-02",291.25,297.6,287.59,297.02,532800.0],["2026-03-03",291.12,298.12,287.07,297.15,488200.0],["2026-03-04",297.74,297.83,290.82,293.0,543300.0],["2026-03-05",290.57,292.95,286.01,289.74,607400.0],["2026-03-06",287.0,287.85,281.79,282.97,489000.0],["2026-03-09",280.6,286.05,275.8,285.9,630300.0],["2026-03-10",284.34,289.17,281.61,286.03,424400.0],["2026-03-11",285.25,290.84,283.2,289.53,467700.0],["2026-03-12",288.68,292.78,287.1,289.41,488400.0],["2026-03-13",291.43,291.66,284.67,288.93,449000.0],["2026-03-16",290.76,292.3,287.22,289.37,503900.0],["2026-03-17",290.89,294.71,290.0,290.55,516400.0],["2026-03-18",289.26,293.72,286.98,291.0,594100.0],["2026-03-19",288.8,292.92,287.5,289.46,495700.0],["2026-03-20",289.39,290.0,275.0,275.88,940900.0],["2026-03-23",280.94,288.5,280.0,286.1,568800.0],["2026-03-24",284.3,290.11,282.1,285.2,626300.0],["2026-03-25",288.02,292.02,281.76,288.29,379100.0],["2026-03-26",286.44,290.0,281.91,282.85,361800.0],["2026-03-27",281.96,282.87,277.99,279.0,296100.0],["2026-03-30",282.6,284.82,278.01,279.76,440300.0],["2026-03-31",282.88,288.89,277.58,286.73,556300.0],["2026-04-01",287.55,291.64,287.02,290.04,385100.0],["2026-04-02",286.53,299.55,286.21,297.0,495000.0],["2026-04-06",296.01,299.86,293.58,299.64,395200.0],["2026-04-07",299.6,302.25,297.08,298.86,300300.0],["2026-04-08",314.26,316.98,301.28,302.58,895700.0],["2026-04-09",301.52,303.81,298.96,302.16,842300.0],["2026-04-10",302.1,303.46,298.89,302.23,310200.0],["2026-04-13",302.23,306.89,300.89,303.6,532500.0],["2026-04-14",303.64,305.59,298.27,304.41,469200.0],["2026-04-15",303.88,304.15,295.11,296.0,523400.0],["2026-04-16",296.96,300.15,295.42,296.63,736500.0],["2026-04-17",297.19,302.96,294.92,300.7,661000.0],["2026-04-20",300.86,306.27,300.42,303.6,352100.0],["2026-04-21",303.93,305.24,302.13,304.82,303400.0],["2026-04-22",306.64,307.55,301.92,304.4,289200.0],["2026-04-23",305.73,310.35,304.19,310.32,278200.0],["2026-04-24",309.87,310.52,306.61,308.99,314000.0],["2026-04-27",308.72,310.65,306.28,307.33,395100.0],["2026-04-28",308.61,308.98,303.98,306.2,197600.0],["2026-04-29",306.59,307.22,303.77,306.44,328200.0],["2026-04-30",307.18,313.45,304.09,312.68,429500.0],["2026-05-01",314.07,314.07,309.47,311.43,250000.0],["2026-05-04",310.6,312.23,307.99,310.44,349600.0],["2026-05-05",309.03,313.7,305.09,313.7,431200.0],["2026-05-06",304.28,314.31,282.12,287.98,2174300.0],["2026-05-07",290.94,292.72,280.63,282.37,1409700.0],["2026-05-08",285.62,294.92,281.85,291.15,1198000.0],["2026-05-11",291.88,295.26,289.87,293.45,445900.0],["2026-05-12",293.91,297.74,293.29,296.39,547700.0],["2026-05-13",297.37,303.97,295.14,302.95,463600.0],["2026-05-14",306.27,308.61,304.3,308.4,413700.0],["2026-05-15",307.79,308.66,301.68,303.76,711600.0],["2026-05-18",304.56,307.98,300.23,301.71,467500.0],["2026-05-19",301.68,303.26,291.44,291.98,870400.0],["2026-05-20",292.05,295.97,289.0,291.4,478200.0],["2026-05-21",287.75,287.75,282.06,282.56,606900.0],["2026-05-22",283.54,287.38,280.95,286.92,338500.0],["2026-05-26",287.77,290.41,283.67,286.67,417400.0],["2026-05-27",283.73,285.3,280.13,282.76,685600.0],["2026-05-28",285.11,285.11,279.23,280.71,436700.0],["2026-05-29",282.12,284.22,279.79,281.03,589000.0],["2026-06-01",281.1,283.17,280.0,281.0,443700.0],["2026-06-02",281.01,282.26,274.4,275.99,567400.0],["2026-06-03",276.1,286.99,276.07,286.63,483600.0],["2026-06-04",289.41,292.58,285.21,286.9,418000.0],["2026-06-05",287.42,289.74,282.27,283.03,371400.0],["2026-06-08",283.16,284.61,278.05,278.36,509600.0],["2026-06-09",280.45,290.05,279.96,287.99,512800.0],["2026-06-10",290.55,295.92,287.65,288.64,500600.0],["2026-06-11",290.19,292.8,285.7,286.78,331800.0],["2026-06-12",287.66,289.34,284.64,287.78,904200.0],["2026-06-15",289.23,294.31,283.21,284.03,531300.0],["2026-06-16",284.41,290.93,282.9,290.62,513500.0],["2026-06-17",288.94,292.93,286.33,287.25,454800.0],["2026-06-18",288.54,291.34,285.58,288.6,535300.0],["2026-06-22",287.41,292.82,285.88,289.36,390300.0],["2026-06-23",287.22,290.69,282.39,289.87,458400.0],["2026-06-24",291.54,299.84,287.72,298.78,550300.0],["2026-06-25",300.0,305.46,297.0,299.39,453600.0],["2026-06-26",300.0,302.53,297.62,301.65,712600.0],["2026-06-29",300.0,302.63,298.05,299.8,409800.0],["2026-06-30",299.52,300.81,295.93,298.75,453500.0],["2026-07-01",296.82,297.97,290.44,290.74,450200.0],["2026-07-02",292.23,293.21,286.17,291.2,426800.0],["2026-07-06",291.84,296.98,290.59,294.56,353529.292627],["2026-07-07",296.23,298.74,293.06,297.93,230276.662984],["2026-07-08",298.05,301.54,295.34,300.96,391604.343639],["2026-07-09",300.01,304.495,298.885,301.91,464891.417339],["2026-07-10",303.44,304.97,301.53,304.13,354685.269315],["2026-07-13",304.72,308.47,303.36,303.64,350211.253954],["2026-07-14",303.7,307.465,301.41,305.16,339552.572152],["2026-07-15",304.72,305.895,301.85,303.37,328913.855671],["2026-07-16",304.87,311.36,302.62,310.57,490407.886615],["2026-07-17",310.74,311.9899,307.17,310.58,846903.520519],["2026-07-20",312.42,314.88,309.59,310.22,439519.56942],["2026-07-21",307.83,308.41,299.155,305.16,406807.462786],["2026-07-22",305.71,309.56,305.46,306.27,297132.391325],["2026-07-23",305.94,308.8575,304.43,306.47,310467.769647],["2026-07-24",306.7,309.49,303.6,303.74,418384.910341],["2026-07-27",306.755,311.305,299.855,301.75,511907.72788],["2026-07-28",304.54,306.3467,299.84,303.67,676724.32504],["2026-07-29",330.97,335.94,320.54,326.34,1489504.207252],["2026-07-30",327.05,327.09,310.5992,317.15,724181.728695],["2026-07-31",316.99,317.74,312.3,312.88,372272.817295]]}