{"t":"DY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-06-04",1.3333,1.4815,1.3333,1.3333,8100.0],["1984-06-05",1.3333,1.3333,1.3333,1.3333,0.0],["1984-06-06",1.3333,1.4444,1.3333,1.3333,14850.0],["1984-06-07",1.3333,1.3333,1.3333,1.3333,0.0],["1984-06-08",1.3333,1.3333,1.3333,1.3333,0.0],["1984-06-11",1.3333,1.4815,1.3333,1.3333,8100.0],["1984-06-12",1.3333,1.3333,1.3333,1.3333,0.0],["1984-06-13",1.3333,1.4074,1.3333,1.3333,5400.0],["1984-06-14",1.3333,1.3333,1.3333,1.3333,0.0],["1984-06-15",1.3333,1.4074,1.3333,1.3333,4725.0],["1984-06-18",1.3333,1.3333,1.3333,1.3333,0.0],["1984-06-19",1.3333,1.4074,1.3333,1.3333,2025.0],["1984-06-20",1.3333,1.4074,1.2963,1.2963,3375.0],["1984-06-21",1.2963,1.2963,1.2963,1.2963,0.0],["1984-06-22",1.2963,1.4074,1.2963,1.2963,675.0],["1984-06-25",1.2963,1.2963,1.2963,1.2963,0.0],["1984-06-26",1.2963,1.2963,1.2963,1.2963,0.0],["1984-06-27",1.2963,1.3704,1.2593,1.2593,675.0],["1984-06-28",1.2593,1.2593,1.2593,1.2593,0.0],["1984-06-29",1.2593,1.2593,1.2593,1.2593,0.0],["1984-07-02",1.2593,1.2593,1.2593,1.2593,0.0],["1984-07-03",1.2593,1.3704,1.2593,1.2593,9450.0],["1984-07-05",1.2593,1.2593,1.2593,1.2593,0.0],["1984-07-06",1.2593,1.3704,1.2593,1.2593,14175.0],["1984-07-09",1.2593,1.2593,1.2593,1.2593,0.0],["1984-07-10",1.2593,1.3704,1.2593,1.2593,3375.0],["1984-07-11",1.2593,1.2593,1.2593,1.2593,0.0],["1984-07-12",1.2593,1.3704,1.2593,1.2593,675.0],["1984-07-13",1.2593,1.2593,1.2593,1.2593,0.0],["1984-07-16",1.2593,1.3704,1.2593,1.2593,675.0],["1984-07-17",1.2593,1.2593,1.2593,1.2593,0.0],["1984-07-18",1.2593,1.2593,1.2593,1.2593,0.0],["1984-07-19",1.2593,1.3704,1.2222,1.2222,9450.0],["1984-07-20",1.2222,1.2222,1.2222,1.2222,0.0],["1984-07-23",1.2222,1.3333,1.2222,1.2222,1350.0],["1984-07-24",1.2222,1.3333,1.2222,1.2222,2025.0],["1984-07-25",1.2222,1.2222,1.2222,1.2222,0.0],["1984-07-26",1.2222,1.2222,1.2222,1.2222,0.0],["1984-07-27",1.2222,1.2222,1.2222,1.2222,0.0],["1984-07-30",1.2222,1.3333,1.2222,1.2222,675.0],["1984-07-31",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-01",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-02",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-03",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-06",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-07",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-08",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-09",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-10",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-13",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-14",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-15",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-16",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-17",1.2222,1.3704,1.2222,1.2222,1350.0],["1984-08-20",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-21",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-22",1.2222,1.3704,1.2222,1.2222,675.0],["1984-08-23",1.2222,1.3704,1.2222,1.2222,1350.0],["1984-08-24",1.2222,1.3704,1.2222,1.2222,1350.0],["1984-08-27",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-28",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-29",1.2222,1.3704,1.2222,1.2222,1350.0],["1984-08-30",1.2222,1.2222,1.2222,1.2222,0.0],["1984-08-31",1.2222,1.2222,1.2222,1.2222,0.0],["1984-09-04",1.2593,1.4074,1.2593,1.2593,8775.0],["1984-09-05",1.2593,1.2593,1.2593,1.2593,0.0],["1984-09-06",1.2593,1.3333,1.2593,1.2593,675.0],["1984-09-07",1.2593,1.4074,1.2593,1.2593,5400.0],["1984-09-10",1.2593,1.2593,1.2593,1.2593,0.0],["1984-09-11",1.2963,1.4074,1.2963,1.2963,2700.0],["1984-09-12",1.2963,1.2963,1.2963,1.2963,0.0],["1984-09-13",1.3333,1.4444,1.3333,1.3333,33750.0],["1984-09-14",1.3333,1.4444,1.3333,1.3333,2700.0],["1984-09-17",1.3333,1.4444,1.3333,1.3333,3375.0],["1984-09-18",1.3333,1.4815,1.3333,1.3333,7425.0],["1984-09-19",1.3333,1.4815,1.3333,1.3333,4050.0],["1984-09-20",1.3333,1.3333,1.3333,1.3333,0.0],["1984-09-21",1.3333,1.3333,1.3333,1.3333,0.0],["1984-09-24",1.3333,1.3333,1.3333,1.3333,0.0],["1984-09-25",1.3333,1.4815,1.3333,1.3333,0.0],["1984-09-26",1.3333,1.3333,1.3333,1.3333,0.0],["1984-09-27",1.3333,1.3333,1.3333,1.3333,0.0],["1984-09-28",1.3333,1.3333,1.3333,1.3333,0.0],["1984-10-01",1.3333,1.3333,1.3333,1.3333,0.0],["1984-10-02",1.3333,1.4815,1.3333,1.3333,0.0],["1984-10-03",1.3333,1.4815,1.3333,1.3333,3375.0],["1984-10-04",1.3333,1.4815,1.3333,1.3333,3375.0],["1984-10-05",1.3333,1.3333,1.3333,1.3333,0.0],["1984-10-08",1.3333,1.4815,1.3333,1.3333,10125.0],["1984-10-09",1.3333,1.4815,1.3333,1.3333,33750.0],["1984-10-10",1.3333,1.4815,1.3333,1.3333,20250.0],["1984-10-11",1.3333,1.3333,1.3333,1.3333,0.0],["1984-10-12",1.3333,1.4815,1.3333,1.3333,675.0],["1984-10-15",1.3333,1.4815,1.3333,1.3333,4050.0],["1984-10-16",1.3333,1.4815,1.3333,1.3333,4725.0],["1984-10-17",1.3333,1.3333,1.3333,1.3333,0.0],["1984-10-18",1.3333,1.3333,1.3333,1.3333,0.0],["1984-10-19",1.3333,1.3333,1.3333,1.3333,0.0],["1984-10-22",1.3333,1.4815,1.3333,1.3333,6750.0],["1984-10-23",1.3333,1.3333,1.3333,1.3333,0.0],["1984-10-24",1.3333,1.3333,1.3333,1.3333,0.0],["1984-10-25",1.3333,1.3333,1.3333,1.3333,0.0],["1984-10-26",1.3333,1.3333,1.3333,1.3333,0.0],["1984-10-29",1.3333,1.3333,1.3333,1.3333,0.0],["1984-10-30",1.3333,1.3333,1.3333,1.3333,0.0],["1984-10-31",1.3333,1.3333,1.3333,1.3333,0.0],["1984-11-01",1.3333,1.4815,1.3333,1.3333,10800.0],["1984-11-02",1.3333,1.3333,1.3333,1.3333,0.0],["1984-11-05",1.3333,1.3333,1.3333,1.3333,0.0],["1984-11-06",1.3333,1.3333,1.3333,1.3333,0.0],["1984-11-07",1.3333,1.4815,1.3333,1.3333,675.0],["1984-11-08",1.3333,1.4815,1.3333,1.3333,67500.0],["1984-11-09",1.3704,1.4815,1.3704,1.3704,47250.0],["1984-11-12",1.3704,1.3704,1.3704,1.3704,0.0],["1984-11-13",1.3704,1.4815,1.3704,1.3704,67500.0],["1984-11-14",1.3704,1.3704,1.3704,1.3704,0.0],["1984-11-15",1.3704,1.4815,1.3704,1.3704,1350.0],["1984-11-16",1.3704,1.3704,1.3704,1.3704,0.0],["1984-11-19",1.3704,1.4815,1.3704,1.3704,675.0],["1984-11-20",1.3704,1.4815,1.3704,1.3704,675.0],["1984-11-21",1.3704,1.4815,1.3704,1.3704,3375.0],["1984-11-23",1.3704,1.3704,1.3704,1.3704,0.0],["1984-11-26",1.3704,1.4815,1.3704,1.3704,2700.0],["1984-11-27",1.3704,1.3704,1.3704,1.3704,0.0],["1984-11-28",1.3704,1.3704,1.3704,1.3704,0.0],["1984-11-29",1.3704,1.3704,1.3704,1.3704,0.0],["1984-11-30",1.3704,1.5185,1.3704,1.3704,6750.0],["1984-12-03",1.3704,1.4815,1.3704,1.3704,12825.0],["1984-12-04",1.4074,1.4815,1.4074,1.4074,10125.0],["1984-12-05",1.4074,1.5185,1.4074,1.4074,8775.0],["1984-12-06",1.4074,1.4074,1.4074,1.4074,0.0],["1984-12-07",1.4074,1.5185,1.4074,1.4074,7425.0],["1984-12-10",1.4074,1.5185,1.4074,1.4074,3375.0],["1984-12-11",1.4074,1.4074,1.4074,1.4074,0.0],["1984-12-12",1.4074,1.5185,1.4074,1.4074,2025.0],["1984-12-13",1.4444,1.5185,1.4444,1.4444,3375.0],["1984-12-14",1.4444,1.4444,1.4444,1.4444,0.0],["1984-12-17",1.4444,1.4444,1.4444,1.4444,0.0],["1984-12-18",1.4444,1.5556,1.4444,1.4444,3375.0],["1984-12-19",1.4444,1.4444,1.4444,1.4444,0.0],["1984-12-20",1.4444,1.4444,1.4444,1.4444,0.0],["1984-12-21",1.4444,1.4444,1.4444,1.4444,0.0],["1984-12-24",1.4444,1.5556,1.4444,1.4444,6750.0],["1984-12-26",1.4444,1.4444,1.4444,1.4444,0.0],["1984-12-27",1.4444,1.4444,1.4444,1.4444,0.0],["1984-12-28",1.4444,1.5556,1.4444,1.4444,1350.0],["1984-12-31",1.4444,1.4444,1.4444,1.4444,0.0],["1985-01-02",1.4444,1.4444,1.4444,1.4444,0.0],["1985-01-03",1.4444,1.4444,1.4444,1.4444,0.0],["1985-01-04",1.4444,1.4815,1.4074,1.4074,2700.0],["1985-01-07",1.4074,1.4815,1.4074,1.4074,10125.0],["1985-01-08",1.4074,1.4815,1.4074,1.4074,6750.0],["1985-01-09",1.4074,1.4815,1.4074,1.4074,6750.0],["1985-01-10",1.4074,1.5185,1.4074,1.4074,675.0],["1985-01-11",1.4074,1.4074,1.4074,1.4074,0.0],["1985-01-14",1.4074,1.5185,1.4074,1.4074,6750.0],["1985-01-15",1.4074,1.4074,1.4074,1.4074,0.0],["1985-01-16",1.4074,1.4074,1.4074,1.4074,0.0],["1985-01-17",1.4074,1.4074,1.4074,1.4074,0.0],["1985-01-18",1.4074,1.5185,1.4074,1.4074,5400.0],["1985-01-21",1.4074,1.4074,1.4074,1.4074,0.0],["1985-01-22",1.4074,1.4074,1.4074,1.4074,0.0],["1985-01-23",1.4074,1.4074,1.4074,1.4074,0.0],["1985-01-24",1.4074,1.4074,1.4074,1.4074,0.0],["1985-01-25",1.4074,1.4074,1.4074,1.4074,0.0],["1985-01-28",1.4074,1.4074,1.4074,1.4074,0.0],["1985-01-29",1.4074,1.4815,1.4074,1.4074,6750.0],["1985-01-30",1.4074,1.4074,1.4074,1.4074,0.0],["1985-01-31",1.4074,1.4074,1.4074,1.4074,0.0],["1985-02-01",1.4074,1.4074,1.4074,1.4074,0.0],["1985-02-04",1.4074,1.5185,1.4074,1.4074,13500.0],["1985-02-05",1.4074,1.5185,1.4074,1.4074,675.0],["1985-02-06",1.4074,1.4074,1.4074,1.4074,0.0],["1985-02-07",1.4074,1.4074,1.4074,1.4074,0.0],["1985-02-08",1.4074,1.4074,1.4074,1.4074,0.0],["1985-02-11",1.4074,1.5185,1.4074,1.4074,675.0],["1985-02-12",1.4074,1.4074,1.4074,1.4074,0.0],["1985-02-13",1.4074,1.5556,1.4074,1.4074,8775.0],["1985-02-14",1.4074,1.4074,1.4074,1.4074,0.0],["1985-02-15",1.4074,1.4074,1.4074,1.4074,0.0],["1985-02-19",1.4074,1.4074,1.4074,1.4074,0.0],["1985-02-20",1.4074,1.4074,1.4074,1.4074,0.0],["1985-02-21",1.4074,1.4074,1.4074,1.4074,0.0],["1985-02-22",1.4074,1.5185,1.4074,1.4074,1350.0],["1985-02-25",1.4074,1.4074,1.4074,1.4074,0.0],["1985-02-26",1.4444,1.5556,1.4444,1.4444,20250.0],["1985-02-27",1.4444,1.5556,1.4444,1.4444,7425.0],["1985-02-28",1.4444,1.4444,1.4444,1.4444,0.0],["1985-03-01",1.4444,1.5556,1.4074,1.4074,4050.0],["1985-03-04",1.4444,1.5556,1.4444,1.4444,16200.0],["1985-03-05",1.4444,1.5556,1.4444,1.4444,35100.0],["1985-03-06",1.4444,1.5556,1.4444,1.4444,54000.0],["1985-03-07",1.4815,1.5926,1.4815,1.4815,675.0],["1985-03-08",1.4815,1.4815,1.4815,1.4815,0.0],["1985-03-11",1.4815,1.5926,1.4815,1.4815,675.0],["1985-03-12",1.4815,1.5556,1.4444,1.4444,4050.0],["1985-03-13",1.4444,1.4444,1.4444,1.4444,0.0],["1985-03-14",1.4444,1.4444,1.4444,1.4444,0.0],["1985-03-15",1.4444,1.5556,1.4444,1.4444,8775.0],["1985-03-18",1.4444,1.5556,1.4444,1.4444,4050.0],["1985-03-19",1.4444,1.4444,1.4444,1.4444,0.0],["1985-03-20",1.4444,1.5556,1.4444,1.4444,2025.0],["1985-03-21",1.4444,1.4444,1.4444,1.4444,0.0],["1985-03-22",1.4444,1.4444,1.4444,1.4444,0.0],["1985-03-25",1.4444,1.5556,1.4444,1.4444,22275.0],["1985-03-26",1.4444,1.5556,1.4444,1.4444,2025.0],["1985-03-27",1.4444,1.4444,1.4444,1.4444,0.0],["1985-03-28",1.4444,1.5556,1.4444,1.4444,675.0],["1985-03-29",1.4444,1.5556,1.4444,1.4444,6750.0],["1985-04-01",1.4444,1.4444,1.4444,1.4444,0.0],["1985-04-02",1.4444,1.4444,1.4444,1.4444,0.0],["1985-04-03",1.4444,1.4444,1.4444,1.4444,0.0],["1985-04-04",1.5741,1.5741,1.5741,1.5741,7425.0],["1985-04-08",1.5926,1.5926,1.5926,1.5926,9450.0],["1985-04-09",1.4815,1.4815,1.4815,1.4815,1350.0],["1985-04-10",1.5926,1.5926,1.5926,1.5926,675.0],["1985-04-11",1.5926,1.5926,1.5926,1.5926,675.0],["1985-04-12",1.5926,1.6296,1.5926,1.6296,7425.0],["1985-04-15",1.6296,1.6296,1.6296,1.6296,0.0],["1985-04-16",1.6296,1.6296,1.5185,1.6296,15525.0],["1985-04-17",1.6296,1.6296,1.6296,1.6296,0.0],["1985-04-18",1.6296,1.6296,1.6296,1.6296,0.0],["1985-04-19",1.4815,1.4815,1.4815,1.4815,2700.0],["1985-04-22",1.4815,1.4815,1.4815,1.4815,0.0],["1985-04-23",1.4815,1.5185,1.4815,1.5185,47250.0],["1985-04-24",1.4815,1.4815,1.4815,1.4815,4050.0],["1985-04-25",1.5926,1.5926,1.5926,1.5926,3375.0],["1985-04-26",1.5926,1.5926,1.5926,1.5926,0.0],["1985-04-29",1.5926,1.5926,1.5926,1.5926,0.0],["1985-04-30",1.5926,1.5926,1.5926,1.5926,0.0],["1985-05-01",1.5185,1.5185,1.5185,1.5185,5400.0],["1985-05-02",1.5185,1.5185,1.5185,1.5185,0.0],["1985-05-03",1.5185,1.5185,1.5185,1.5185,0.0],["1985-05-06",1.5185,1.5185,1.5185,1.5185,0.0],["1985-05-07",1.5926,1.5926,1.5926,1.5926,6750.0],["1985-05-08",1.5926,1.5926,1.5926,1.5926,0.0],["1985-05-09",1.5926,1.5926,1.5926,1.5926,0.0],["1985-05-10",1.5185,1.5185,1.5185,1.5185,3375.0],["1985-05-13",1.5185,1.5185,1.5185,1.5185,0.0],["1985-05-14",1.5185,1.5185,1.5185,1.5185,0.0],["1985-05-15",1.5185,1.5185,1.5185,1.5185,675.0],["1985-05-16",1.6296,1.6296,1.6296,1.6296,1350.0],["1985-05-17",1.6296,1.6296,1.6296,1.6296,0.0],["1985-05-20",1.6296,1.6296,1.6296,1.6296,1350.0],["1985-05-21",1.5185,1.5185,1.5185,1.5185,675.0],["1985-05-22",1.6296,1.6296,1.6296,1.6296,2025.0],["1985-05-23",1.6296,1.6296,1.6296,1.6296,10125.0],["1985-05-24",1.6296,1.6296,1.6296,1.6296,0.0],["1985-05-28",1.6296,1.6296,1.6111,1.6111,2700.0],["1985-05-29",1.5185,1.5185,1.5185,1.5185,675.0],["1985-05-30",1.5185,1.5185,1.5185,1.5185,1350.0],["1985-05-31",1.5185,1.5185,1.5185,1.5185,0.0],["1985-06-03",1.5185,1.5185,1.5185,1.5185,0.0],["1985-06-04",1.5926,1.5926,1.5926,1.5926,675.0],["1985-06-05",1.5741,1.5741,1.5741,1.5741,2025.0],["1985-06-06",1.5741,1.5741,1.5741,1.5741,0.0],["1985-06-07",1.5741,1.5741,1.5741,1.5741,0.0],["1985-06-10",1.5741,1.5741,1.5741,1.5741,0.0],["1985-06-11",1.5741,1.5741,1.5741,1.5741,0.0],["1985-06-12",1.5926,1.6296,1.5926,1.5926,5400.0],["1985-06-13",1.6296,1.6296,1.6296,1.6296,675.0],["1985-06-14",1.6296,1.6296,1.6296,1.6296,0.0],["1985-06-17",1.6296,1.6296,1.6296,1.6296,0.0],["1985-06-18",1.6296,1.6296,1.6296,1.6296,0.0],["1985-06-19",1.6296,1.6296,1.6296,1.6296,0.0],["1985-06-20",1.5185,1.5185,1.5185,1.5185,675.0],["1985-06-21",1.5185,1.5185,1.5185,1.5185,0.0],["1985-06-24",1.5185,1.5185,1.5185,1.5185,0.0],["1985-06-25",1.5185,1.5185,1.5185,1.5185,0.0],["1985-06-26",1.5185,1.5185,1.5185,1.5185,0.0],["1985-06-27",1.5185,1.5185,1.5185,1.5185,6750.0],["1985-06-28",1.5185,1.5185,1.5185,1.5185,0.0],["1985-07-01",1.5185,1.5185,1.5185,1.5185,1350.0],["1985-07-02",1.5185,1.5185,1.5185,1.5185,1350.0],["1985-07-03",1.5185,1.5185,1.5185,1.5185,0.0],["1985-07-05",1.5185,1.5185,1.5185,1.5185,0.0],["1985-07-08",1.5185,1.5185,1.5185,1.5185,0.0],["1985-07-09",1.5185,1.5185,1.5185,1.5185,0.0],["1985-07-10",1.5185,1.5185,1.5185,1.5185,0.0],["1985-07-11",1.5185,1.5185,1.5185,1.5185,5400.0],["1985-07-12",1.5185,1.5556,1.5185,1.5556,30375.0],["1985-07-15",1.4815,1.4815,1.4815,1.4815,1350.0],["1985-07-16",1.5926,1.5926,1.5926,1.5926,675.0],["1985-07-17",1.5926,1.5926,1.5926,1.5926,0.0],["1985-07-18",1.5926,1.5926,1.5926,1.5926,0.0],["1985-07-19",1.5926,1.5926,1.5926,1.5926,8100.0],["1985-07-22",1.5926,1.5926,1.5926,1.5926,0.0],["1985-07-23",1.5185,1.5185,1.5185,1.5185,675.0],["1985-07-24",1.5185,1.5185,1.5185,1.5185,0.0],["1985-07-25",1.5185,1.5185,1.5185,1.5185,0.0],["1985-07-26",1.5185,1.5185,1.5185,1.5185,0.0],["1985-07-29",1.5185,1.5185,1.5185,1.5185,0.0],["1985-07-30",1.5185,1.5556,1.5185,1.5556,18225.0],["1985-07-31",1.5556,1.5556,1.5556,1.5556,0.0],["1985-08-01",1.5556,1.5926,1.5185,1.5185,2025.0],["1985-08-02",1.5926,1.5926,1.5926,1.5926,1350.0],["1985-08-05",1.5926,1.5926,1.5926,1.5926,0.0],["1985-08-06",1.5926,1.6296,1.5185,1.5926,6075.0],["1985-08-07",1.5926,1.5926,1.5926,1.5926,0.0],["1985-08-08",1.5926,1.5926,1.5926,1.5926,0.0],["1985-08-09",1.5185,1.5185,1.5185,1.5185,1350.0],["1985-08-12",1.5185,1.5185,1.5185,1.5185,0.0],["1985-08-13",1.5185,1.5185,1.5185,1.5185,0.0],["1985-08-14",1.5185,1.5185,1.5185,1.5185,0.0],["1985-08-15",1.5185,1.5185,1.5185,1.5185,0.0],["1985-08-16",1.5185,1.5185,1.5185,1.5185,0.0],["1985-08-19",1.5185,1.5185,1.5185,1.5185,6075.0],["1985-08-20",1.5185,1.5185,1.5185,1.5185,0.0],["1985-08-21",1.5185,1.6296,1.5185,1.5185,3375.0],["1985-08-22",1.5185,1.5185,1.5185,1.5185,0.0],["1985-08-23",1.5185,1.5185,1.5185,1.5185,0.0],["1985-08-26",1.5926,1.5926,1.5926,1.5926,3375.0],["1985-08-27",1.5926,1.5926,1.5926,1.5926,0.0],["1985-08-28",1.5926,1.5926,1.5926,1.5926,0.0],["1985-08-29",1.5926,1.5926,1.5185,1.5926,4050.0],["1985-08-30",1.5926,1.5926,1.5926,1.5926,2025.0],["1985-09-03",1.5926,1.5926,1.5926,1.5926,0.0],["1985-09-04",1.5926,1.5926,1.5926,1.5926,0.0],["1985-09-05",1.5926,1.5926,1.5926,1.5926,7425.0],["1985-09-06",1.5926,1.5926,1.5185,1.5185,7425.0],["1985-09-09",1.5185,1.5185,1.5185,1.5185,8100.0],["1985-09-10",1.5185,1.5185,1.5185,1.5185,0.0],["1985-09-11",1.5185,1.5185,1.4815,1.4815,1350.0],["1985-09-12",1.4815,1.4815,1.4815,1.4815,1350.0],["1985-09-13",1.4074,1.4074,1.4074,1.4074,6750.0],["1985-09-16",1.4074,1.4074,1.3333,1.3333,16200.0],["1985-09-17",1.3333,1.3333,1.3333,1.3333,0.0],["1985-09-18",1.3333,1.3333,1.3333,1.3333,0.0],["1985-09-19",1.3704,1.4444,1.3704,1.4444,14175.0],["1985-09-20",1.4444,1.4444,1.4444,1.4444,2025.0],["1985-09-23",1.4444,1.4444,1.4444,1.4444,0.0],["1985-09-24",1.4444,1.4444,1.4444,1.4444,0.0],["1985-09-25",1.4444,1.4815,1.3704,1.3704,8100.0],["1985-09-26",1.3704,1.3704,1.3704,1.3704,0.0],["1985-09-30",1.4444,1.4444,1.4444,1.4444,675.0],["1985-10-01",1.4815,1.4815,1.4815,1.4815,3375.0],["1985-10-02",1.4815,1.4815,1.4815,1.4815,0.0],["1985-10-03",1.4815,1.4815,1.4815,1.4815,0.0],["1985-10-04",1.4815,1.4815,1.4815,1.4815,0.0],["1985-10-07",1.5185,1.5185,1.5185,1.5185,6750.0],["1985-10-08",1.5185,1.5185,1.3704,1.3704,4050.0],["1985-10-09",1.5185,1.5185,1.5185,1.5185,6750.0],["1985-10-10",1.5556,1.5556,1.5556,1.5556,675.0],["1985-10-11",1.5556,1.5556,1.5556,1.5556,0.0],["1985-10-14",1.5556,1.5556,1.5556,1.5556,0.0],["1985-10-15",1.5556,1.5556,1.5556,1.5556,0.0],["1985-10-16",1.5556,1.5556,1.5556,1.5556,0.0],["1985-10-17",1.5556,1.5556,1.5556,1.5556,0.0],["1985-10-18",1.5556,1.5556,1.5556,1.5556,0.0],["1985-10-21",1.5556,1.5556,1.5556,1.5556,0.0],["1985-10-22",1.5556,1.5556,1.5556,1.5556,0.0],["1985-10-23",1.4074,1.4074,1.4074,1.4074,1350.0],["1985-10-24",1.4074,1.4074,1.4074,1.4074,0.0],["1985-10-25",1.4074,1.5185,1.4074,1.4074,2025.0],["1985-10-28",1.4074,1.4815,1.4074,1.4815,5400.0],["1985-10-29",1.4074,1.4074,1.4074,1.4074,1350.0],["1985-10-30",1.4815,1.4815,1.4815,1.4815,3375.0],["1985-10-31",1.4259,1.4259,1.4259,1.4259,5400.0],["1985-11-01",1.4259,1.4259,1.4259,1.4259,0.0],["1985-11-04",1.4259,1.4259,1.4259,1.4259,0.0],["1985-11-05",1.4259,1.4259,1.4259,1.4259,0.0],["1985-11-06",1.4259,1.4259,1.4259,1.4259,0.0],["1985-11-07",1.4259,1.4259,1.4259,1.4259,0.0],["1985-11-08",1.4815,1.4815,1.4815,1.4815,675.0],["1985-11-11",1.4815,1.4815,1.4815,1.4815,0.0],["1985-11-12",1.4074,1.4074,1.4074,1.4074,6750.0],["1985-11-13",1.4074,1.4074,1.4074,1.4074,8775.0],["1985-11-14",1.4074,1.4074,1.3333,1.3333,3375.0],["1985-11-15",1.3333,1.3333,1.3333,1.3333,0.0],["1985-11-18",1.3704,1.3704,1.3704,1.3704,10125.0],["1985-11-19",1.3333,1.3333,1.3333,1.3333,1350.0],["1985-11-20",1.3333,1.3333,1.3333,1.3333,0.0],["1985-11-21",1.3333,1.3333,1.3333,1.3333,0.0],["1985-11-22",1.3704,1.3704,1.3704,1.3704,2025.0],["1985-11-25",1.3704,1.4074,1.3704,1.4074,55350.0],["1985-11-26",1.4074,1.4815,1.4074,1.4444,58725.0],["1985-11-27",1.4444,1.4444,1.4444,1.4444,11475.0],["1985-11-29",1.4444,1.4444,1.4444,1.4444,12150.0],["1985-12-02",1.4074,1.4074,1.3704,1.3704,5400.0],["1985-12-03",1.3704,1.4074,1.3333,1.3333,10125.0],["1985-12-04",1.3333,1.3333,1.3333,1.3333,0.0],["1985-12-05",1.3333,1.4074,1.3333,1.3333,3375.0],["1985-12-06",1.3333,1.3519,1.3333,1.3519,16875.0],["1985-12-09",1.4074,1.4074,1.4074,1.4074,18225.0],["1985-12-10",1.4074,1.4444,1.3333,1.3704,64125.0],["1985-12-11",1.3704,1.4444,1.3704,1.3704,6075.0],["1985-12-12",1.3704,1.4815,1.3704,1.4444,122850.0],["1985-12-13",1.4444,1.4444,1.4444,1.4444,24300.0],["1985-12-16",1.4444,1.5185,1.4444,1.4815,76275.0],["1985-12-17",1.4815,1.5556,1.4444,1.4815,14850.0],["1985-12-18",1.5185,1.5926,1.5185,1.5926,86400.0],["1985-12-19",1.5926,1.7778,1.5185,1.6667,220050.0],["1985-12-20",1.6667,1.7407,1.6296,1.6296,23625.0],["1985-12-23",1.6296,1.7407,1.6296,1.6296,51300.0],["1985-12-24",1.6296,1.6296,1.6296,1.6296,0.0],["1985-12-26",1.7037,1.7778,1.7037,1.7778,59400.0],["1985-12-27",1.7778,1.963,1.7778,1.963,41850.0],["1985-12-30",1.9259,1.9259,1.8519,1.8519,51975.0],["1985-12-31",1.8889,1.9259,1.8889,1.9259,8100.0],["1986-01-02",1.9259,1.9259,1.9259,1.9259,6750.0],["1986-01-03",1.8889,1.8889,1.8889,1.8889,4050.0],["1986-01-06",1.8148,1.8148,1.8148,1.8148,11475.0],["1986-01-07",1.8148,1.8889,1.8148,1.8148,22950.0],["1986-01-08",1.8889,1.9259,1.8889,1.8889,8100.0],["1986-01-09",1.8889,1.8889,1.8889,1.8889,3375.0],["1986-01-10",1.8889,1.8889,1.8519,1.8519,21600.0],["1986-01-13",1.8519,1.8519,1.8519,1.8519,3375.0],["1986-01-14",1.8889,2.0,1.8889,2.0,37125.0],["1986-01-15",2.0,2.0,2.0,2.0,7425.0],["1986-01-16",2.0,2.0,1.8889,1.9259,14175.0],["1986-01-17",1.963,2.0741,1.963,2.0741,62775.0],["1986-01-20",2.0741,2.0741,2.037,2.037,105975.0],["1986-01-21",2.0556,2.1111,2.0556,2.1111,40500.0],["1986-01-22",2.1111,2.1111,2.1111,2.1111,0.0],["1986-01-23",2.1111,2.1481,2.037,2.037,6750.0],["1986-01-24",2.037,2.1481,2.037,2.1481,1350.0],["1986-01-27",2.037,2.037,2.037,2.037,675.0],["1986-01-28",2.1111,2.1481,2.1111,2.1481,17550.0],["1986-01-29",2.1852,2.2222,2.1852,2.2222,11475.0],["1986-01-30",2.1481,2.1481,2.1481,2.1481,5400.0],["1986-01-31",2.1481,2.1481,2.1481,2.1481,3375.0],["1986-02-03",2.1481,2.2222,2.1481,2.1667,38475.0],["1986-02-04",2.2222,2.2593,2.2222,2.2593,18900.0],["1986-02-05",2.2222,2.2222,2.2222,2.2222,22275.0],["1986-02-06",2.2593,2.3333,2.2593,2.3333,57375.0],["1986-02-07",2.3333,2.3333,2.2593,2.2593,33750.0],["1986-02-10",2.2593,2.2593,2.2593,2.2593,0.0],["1986-02-11",2.2963,2.2963,2.2963,2.2963,13500.0],["1986-02-12",2.2963,2.3333,2.2963,2.3333,11475.0],["1986-02-13",2.3333,2.3333,2.3333,2.3333,22275.0],["1986-02-14",2.3333,2.3704,2.2593,2.2593,6750.0],["1986-02-18",2.2593,2.4074,2.2593,2.3704,16200.0],["1986-02-19",2.3704,2.4815,2.3333,2.4815,136350.0],["1986-02-20",2.4815,2.5185,2.4074,2.5185,4725.0],["1986-02-21",2.5185,2.5185,2.5185,2.5185,675.0],["1986-02-24",2.5185,2.6667,2.5185,2.5556,39150.0],["1986-02-25",2.6667,2.8889,2.6667,2.7778,145800.0],["1986-02-26",2.7778,2.8889,2.7778,2.7778,101925.0],["1986-02-27",2.7963,2.9259,2.7963,2.8889,116775.0],["1986-02-28",2.963,3.1111,2.963,2.9815,25650.0],["1986-03-03",3.037,3.1852,3.037,3.037,22950.0],["1986-03-04",3.037,3.1481,3.037,3.037,4725.0],["1986-03-05",3.037,3.0741,3.037,3.037,5400.0],["1986-03-06",3.037,3.1481,3.037,3.0741,4725.0],["1986-03-07",3.0741,3.1481,3.037,3.037,24975.0],["1986-03-10",3.037,3.037,3.037,3.037,0.0],["1986-03-11",3.037,3.1111,3.037,3.037,20925.0],["1986-03-12",3.037,3.037,3.037,3.037,8100.0],["1986-03-13",3.037,3.037,3.0,3.0,143775.0],["1986-03-14",3.0,3.037,3.0,3.0,266625.0],["1986-03-17",3.0,3.037,2.8519,3.0,373950.0],["1986-03-18",3.0,3.0,2.8519,3.0,679050.0],["1986-03-19",3.0,3.037,2.8889,2.8889,20250.0],["1986-03-20",2.8889,2.8889,2.8889,2.8889,6075.0],["1986-03-21",2.8889,2.8889,2.8889,2.8889,33750.0],["1986-03-24",2.8889,2.8889,2.8889,2.8889,4050.0],["1986-03-25",2.8889,2.8889,2.8889,2.8889,4725.0],["1986-03-26",2.8889,2.8889,2.8148,2.8148,13500.0],["1986-03-27",2.8148,2.8889,2.8148,2.8148,29025.0],["1986-03-31",2.8148,2.8889,2.8148,2.8889,33075.0],["1986-04-01",2.8148,2.8148,2.8148,2.8148,6750.0],["1986-04-02",2.8148,2.8889,2.7778,2.8889,33075.0],["1986-04-03",2.8889,2.8889,2.7778,2.7778,62100.0],["1986-04-04",2.7778,2.8889,2.7778,2.8148,136350.0],["1986-04-07",2.8148,2.8148,2.7778,2.7778,22950.0],["1986-04-08",2.7778,2.7778,2.7778,2.7778,8100.0],["1986-04-09",2.7778,2.7778,2.7778,2.7778,6750.0],["1986-04-10",2.7778,2.8519,2.7778,2.8519,49275.0],["1986-04-11",2.8519,2.8889,2.8519,2.8889,12150.0],["1986-04-14",2.9259,2.9259,2.9259,2.9259,3375.0],["1986-04-15",2.963,2.963,2.963,2.963,8775.0],["1986-04-16",2.8889,2.8889,2.8889,2.8889,1350.0],["1986-04-17",2.8889,2.8889,2.8889,2.8889,675.0],["1986-04-18",2.8889,2.8889,2.8889,2.8889,1350.0],["1986-04-21",3.0,3.0,3.0,3.0,4050.0],["1986-04-22",3.0,3.0,3.0,3.0,6750.0],["1986-04-23",3.037,3.037,3.037,3.037,2700.0],["1986-04-24",3.037,3.037,3.037,3.037,6750.0],["1986-04-25",3.0,3.0,3.0,3.0,9450.0],["1986-04-28",3.037,3.0741,3.037,3.037,10125.0],["1986-04-29",3.037,3.037,3.037,3.037,3375.0],["1986-04-30",3.037,3.037,2.963,3.037,66150.0],["1986-05-01",3.037,3.037,3.037,3.037,0.0],["1986-05-02",3.0741,3.1852,3.0741,3.1852,46575.0],["1986-05-05",3.2593,3.3704,3.2593,3.3704,128925.0],["1986-05-06",3.4074,3.4815,3.4074,3.4815,16875.0],["1986-05-07",3.4815,3.5556,3.4815,3.5556,10125.0],["1986-05-08",3.5556,3.5556,3.5556,3.5556,116775.0],["1986-05-09",3.5556,3.5556,3.5556,3.5556,0.0],["1986-05-12",3.5556,3.5556,3.5556,3.5556,0.0],["1986-05-13",3.6296,3.6296,3.6296,3.6296,2700.0],["1986-05-14",3.5926,3.5926,3.5926,3.5926,675.0],["1986-05-15",3.5926,3.5926,3.5556,3.5926,47250.0],["1986-05-16",3.5926,3.5926,3.5926,3.5926,2025.0],["1986-05-19",3.5926,3.7407,3.5556,3.7407,132300.0],["1986-05-20",3.7407,3.7778,3.6296,3.7037,68175.0],["1986-05-21",3.8148,3.8148,3.8148,3.8148,10800.0],["1986-05-22",3.8148,3.8889,3.7778,3.7778,49950.0],["1986-05-23",3.8519,3.963,3.8519,3.963,89775.0],["1986-05-27",3.963,4.1481,3.963,4.1111,336825.0],["1986-05-28",4.1111,4.3704,4.1111,4.2963,28350.0],["1986-05-29",4.2963,4.3704,4.2963,4.3704,68175.0],["1986-05-30",4.3704,4.3704,4.2963,4.2963,14850.0],["1986-06-02",4.3333,4.3704,4.3333,4.3704,42525.0],["1986-06-03",4.3704,4.4444,4.2963,4.3704,38475.0],["1986-06-04",4.5185,4.5185,4.5185,4.5185,3375.0],["1986-06-05",4.5185,4.5926,4.4444,4.5926,39825.0],["1986-06-06",4.5926,4.8889,4.4444,4.7037,85725.0],["1986-06-09",4.7037,4.8889,4.7037,4.7037,54675.0],["1986-06-10",4.7037,4.8519,4.7037,4.8519,53325.0],["1986-06-11",4.8519,4.8519,4.7407,4.8519,22275.0],["1986-06-12",4.8519,4.8519,4.7407,4.7407,6750.0],["1986-06-13",4.7407,4.8519,4.7407,4.8519,139050.0],["1986-06-16",4.8519,4.9259,4.8519,4.9259,8100.0],["1986-06-17",4.7778,4.7778,4.7778,4.7778,22950.0],["1986-06-18",4.7407,4.7407,4.7407,4.7407,3375.0],["1986-06-19",4.7407,4.8148,4.7407,4.8148,10800.0],["1986-06-20",4.8148,4.8148,4.8148,4.8148,11475.0],["1986-06-23",4.8889,4.8889,4.8889,4.8889,40500.0],["1986-06-24",4.8889,4.8889,4.7778,4.7778,22950.0],["1986-06-25",4.7778,4.8889,4.7407,4.8889,4725.0],["1986-06-26",4.8889,4.8889,4.8889,4.8889,2025.0],["1986-06-27",4.8889,4.8889,4.8889,4.8889,675.0],["1986-06-30",4.8889,4.8889,4.8889,4.8889,8100.0],["1986-07-01",4.8889,4.8889,4.7407,4.8889,8775.0],["1986-07-02",5.3333,5.3333,4.8889,5.3333,16875.0],["1986-07-03",5.3333,5.3333,5.3333,5.3333,5738.0],["1986-07-07",5.3333,5.3333,4.963,4.963,14513.0],["1986-07-08",4.963,5.037,4.5185,4.5185,28688.0],["1986-07-09",4.5185,4.6667,4.5185,4.6667,21263.0],["1986-07-10",4.6667,4.6667,4.3704,4.5926,18900.0],["1986-07-11",4.5926,4.5926,4.2963,4.2963,14175.0],["1986-07-14",4.2963,4.4444,4.2963,4.2963,7088.0],["1986-07-15",4.2963,4.4444,4.2222,4.4444,20250.0],["1986-07-16",4.4444,4.4444,4.3704,4.4444,4050.0],["1986-07-17",4.4444,4.4444,4.4444,4.4444,0.0],["1986-07-18",4.4444,4.4444,4.4444,4.4444,338.0],["1986-07-21",4.4444,4.4444,4.4444,4.4444,0.0],["1986-07-22",4.5185,4.5185,4.5185,4.5185,2363.0],["1986-07-23",4.5185,4.5185,4.5185,4.5185,3713.0],["1986-07-24",4.5185,4.5185,4.5185,4.5185,1013.0],["1986-07-25",4.5185,4.5185,4.5185,4.5185,338.0],["1986-07-28",4.5185,4.5185,4.2963,4.4074,140400.0],["1986-07-29",4.4074,4.4444,4.2222,4.4444,73913.0],["1986-07-30",4.3704,4.3704,4.3704,4.3704,338.0],["1986-07-31",4.3704,4.4444,4.2222,4.4444,8775.0],["1986-08-01",4.4444,4.4444,4.4444,4.4444,9450.0],["1986-08-04",4.4444,4.4444,4.2222,4.4444,14175.0],["1986-08-05",4.4444,4.4444,4.2222,4.4074,8100.0],["1986-08-06",4.4074,4.4444,4.1481,4.1481,4725.0],["1986-08-07",4.1481,4.2963,4.1481,4.1481,10125.0],["1986-08-08",4.1481,4.1481,4.1481,4.1481,1350.0],["1986-08-11",4.1481,4.2963,3.8519,4.0741,30038.0],["1986-08-12",4.0741,4.4444,3.9259,4.4444,88425.0],["1986-08-13",4.4444,4.4444,4.2963,4.3704,87075.0],["1986-08-14",4.3704,4.4444,4.2963,4.4444,87075.0],["1986-08-15",4.4444,4.4444,4.2222,4.2222,116100.0],["1986-08-18",4.2222,4.4444,4.2222,4.4444,82350.0],["1986-08-19",4.4444,4.4444,4.2222,4.2222,36788.0],["1986-08-20",4.2222,4.4444,4.2222,4.2963,173475.0],["1986-08-21",4.2963,4.4444,4.2222,4.3704,28013.0],["1986-08-22",4.3704,4.3704,4.2963,4.2963,45225.0],["1986-08-25",4.2963,4.3704,4.2222,4.3704,42525.0],["1986-08-26",4.3704,4.4444,4.2222,4.2963,72225.0],["1986-08-27",4.2963,4.4444,4.2963,4.3704,83025.0],["1986-08-28",4.3704,4.4444,4.2963,4.3704,41175.0],["1986-08-29",4.3704,4.4444,4.2963,4.4444,10463.0],["1986-09-02",4.4444,4.5185,4.4444,4.5185,9788.0],["1986-09-03",4.5185,4.5185,4.4444,4.5185,7763.0],["1986-09-04",4.5185,4.5185,4.3704,4.4444,23625.0],["1986-09-05",4.4444,4.4444,4.3704,4.3704,13500.0],["1986-09-08",4.3704,4.4444,4.2963,4.2963,26663.0],["1986-09-09",4.2963,4.2963,4.0,4.2963,21938.0],["1986-09-10",4.2963,4.2963,4.0,4.2963,12825.0],["1986-09-11",4.1111,4.1111,3.7778,3.7778,54338.0],["1986-09-12",3.7778,4.0,3.5556,3.7037,56363.0],["1986-09-15",3.7037,4.0,3.6296,3.8519,92475.0],["1986-09-16",3.8519,3.9259,3.6296,3.6296,24975.0],["1986-09-17",3.8889,4.1481,3.8889,3.9259,21938.0],["1986-09-18",3.9259,4.1481,3.8519,3.9259,4725.0],["1986-09-19",3.9259,4.0,3.9259,4.0,31050.0],["1986-09-22",4.0,4.2963,4.0,4.2963,16200.0],["1986-09-23",4.2963,4.4444,4.1481,4.4444,16538.0],["1986-09-24",4.4444,4.5185,4.2222,4.4444,25988.0],["1986-09-25",4.4444,4.5926,4.3704,4.5926,13500.0],["1986-09-26",4.5926,4.5926,4.4444,4.4444,1688.0],["1986-09-29",4.4444,4.5185,4.2963,4.4444,32400.0],["1986-09-30",4.4444,4.5185,4.2963,4.2963,11138.0],["1986-10-01",4.2963,4.4444,4.2963,4.4444,8775.0],["1986-10-02",4.4444,4.5926,4.2963,4.2963,10800.0],["1986-10-03",4.2963,4.5926,4.2963,4.2963,1350.0],["1986-10-06",4.2963,4.2963,4.2963,4.2963,4725.0],["1986-10-07",4.2963,4.4444,4.2222,4.2222,13838.0],["1986-10-08",4.2222,4.2963,4.1481,4.2593,76950.0],["1986-10-09",4.2593,4.3704,4.2222,4.2222,9450.0],["1986-10-10",4.2222,4.3704,4.2222,4.2222,4388.0],["1986-10-13",4.3704,4.3704,4.3704,4.3704,338.0],["1986-10-14",4.3704,4.3704,4.2222,4.2222,4388.0],["1986-10-15",4.2222,4.2222,4.2222,4.2222,2363.0],["1986-10-16",4.2222,4.3704,4.2222,4.3704,7088.0],["1986-10-17",4.1481,4.1481,4.0741,4.0741,11138.0],["1986-10-20",4.0741,4.2222,4.0741,4.1852,4388.0],["1986-10-21",4.1852,4.2222,4.0741,4.0741,20250.0],["1986-10-22",4.2222,4.2222,4.2222,4.2222,1688.0],["1986-10-23",4.2222,4.2222,4.2222,4.2222,0.0],["1986-10-24",4.2222,4.2222,4.0741,4.0741,3713.0],["1986-10-27",4.2222,4.2222,4.2222,4.2222,338.0],["1986-10-28",4.2222,4.2222,4.0741,4.2222,4050.0],["1986-10-29",4.0741,4.0741,4.0741,4.0741,675.0],["1986-10-30",4.0741,4.2222,4.0741,4.0741,5400.0],["1986-10-31",4.2963,4.2963,4.2963,4.2963,2700.0],["1986-11-03",4.2963,4.2963,4.2963,4.2963,0.0],["1986-11-04",4.0741,4.0741,4.0,4.0,4388.0],["1986-11-05",4.0,4.1481,4.0,4.0,4050.0],["1986-11-06",4.0,4.1481,3.9259,3.9259,17550.0],["1986-11-07",3.9259,4.1481,3.9259,3.9259,7763.0],["1986-11-10",3.9259,4.0,3.7778,3.7778,13838.0],["1986-11-11",3.7778,3.8519,3.7037,3.8519,13838.0],["1986-11-12",3.8519,3.9259,3.7778,3.9259,8100.0],["1986-11-13",3.9259,3.9259,3.7778,3.9259,14513.0],["1986-11-14",3.9259,3.9259,3.7778,3.7778,5400.0],["1986-11-17",3.7778,3.7778,3.6296,3.7778,5738.0],["1986-11-18",3.7778,3.7778,3.6296,3.7778,33413.0],["1986-11-19",3.7778,3.7778,3.6296,3.7037,13500.0],["1986-11-20",3.7037,3.7778,3.6296,3.6296,18225.0],["1986-11-21",3.6296,3.7037,3.4074,3.4444,12488.0],["1986-11-24",3.4444,3.5556,3.2593,3.5556,7088.0],["1986-11-25",3.5556,3.5556,3.1852,3.4074,24300.0],["1986-11-26",3.4074,3.6296,3.1852,3.5556,56700.0],["1986-11-28",3.5556,3.6296,3.4815,3.6296,2700.0],["1986-12-01",3.6296,3.6296,3.4815,3.6296,15863.0],["1986-12-02",3.6296,3.6296,3.4815,3.4815,360450.0],["1986-12-03",3.4815,3.6296,3.4815,3.5556,2025.0],["1986-12-04",3.4815,3.4815,3.4815,3.4815,36113.0],["1986-12-05",3.4815,3.6296,3.4815,3.4815,32738.0],["1986-12-08",3.4815,3.4815,3.2593,3.3333,58388.0],["1986-12-09",3.3333,3.4074,3.2593,3.3333,18225.0],["1986-12-10",3.3333,3.4074,3.2593,3.4074,51638.0],["1986-12-11",3.4074,3.4074,3.3333,3.3333,12488.0],["1986-12-12",3.3333,3.4074,3.3333,3.3333,14850.0],["1986-12-15",3.3333,3.3333,3.3333,3.3333,4050.0],["1986-12-16",3.3333,3.4815,3.3333,3.4815,41175.0],["1986-12-17",3.4815,3.4815,3.3333,3.3333,20925.0],["1986-12-18",3.3333,3.4074,3.2222,3.3333,17550.0],["1986-12-19",3.2593,3.2593,3.2593,3.2593,1350.0],["1986-12-22",3.2593,3.4074,3.2593,3.2593,2025.0],["1986-12-23",3.2593,3.4074,3.2593,3.2593,41175.0],["1986-12-24",3.2593,3.2593,3.1852,3.1852,2025.0],["1986-12-26",3.3333,3.3333,3.3333,3.3333,338.0],["1986-12-29",3.3333,3.4074,3.1111,3.1111,50963.0],["1986-12-30",3.1111,3.3333,3.1111,3.1111,17550.0],["1986-12-31",3.1111,3.3333,3.1111,3.3333,42188.0],["1987-01-02",3.3333,3.3333,3.2963,3.3333,10463.0],["1987-01-05",3.3333,3.4815,3.2593,3.4815,40838.0],["1987-01-06",3.4815,3.6296,3.3704,3.5185,168413.0],["1987-01-07",3.5556,3.7778,3.5556,3.7037,48938.0],["1987-01-08",3.7037,3.7778,3.6296,3.7778,17213.0],["1987-01-09",3.7778,3.7778,3.6296,3.7778,53325.0],["1987-01-12",3.7778,3.7778,3.6296,3.7778,52313.0],["1987-01-13",3.7778,3.7778,3.6296,3.7778,19238.0],["1987-01-14",3.7778,3.8519,3.6296,3.8519,92138.0],["1987-01-15",3.8519,3.8519,3.7037,3.7037,31050.0],["1987-01-16",3.7037,3.8519,3.6296,3.6296,15525.0],["1987-01-19",3.6296,3.8519,3.6296,3.8519,20588.0],["1987-01-20",3.8519,3.8519,3.6296,3.8519,32738.0],["1987-01-21",3.8519,3.8519,3.6296,3.6296,38813.0],["1987-01-22",3.6296,3.8519,3.6296,3.8519,9450.0],["1987-01-23",3.8519,3.8519,3.6296,3.8519,73238.0],["1987-01-26",3.8519,3.8519,3.6296,3.7037,22275.0],["1987-01-27",3.7778,3.7778,3.7778,3.7778,5738.0],["1987-01-28",3.7778,3.7778,3.5556,3.7778,20250.0],["1987-01-29",3.7778,3.7778,3.4815,3.6296,36113.0],["1987-01-30",3.6296,3.6296,3.4815,3.4815,44213.0],["1987-02-02",3.5926,3.6296,3.5926,3.6296,9113.0],["1987-02-03",3.6296,3.6296,3.6296,3.6296,1350.0],["1987-02-04",3.6296,3.6296,3.4815,3.4815,13163.0],["1987-02-05",3.4815,3.6296,3.4815,3.6296,44550.0],["1987-02-06",3.6296,3.6296,3.4815,3.5556,40500.0],["1987-02-09",3.5556,3.6296,3.5556,3.5556,11813.0],["1987-02-10",3.5556,3.6296,3.4815,3.6296,12150.0],["1987-02-11",3.6296,3.6296,3.4815,3.4815,10125.0],["1987-02-12",3.4815,3.6296,3.4815,3.6296,2700.0],["1987-02-13",3.6296,3.6296,3.4815,3.6296,7425.0],["1987-02-17",3.6296,3.7778,3.5556,3.7778,104625.0],["1987-02-18",3.7778,3.8519,3.6296,3.7778,34088.0],["1987-02-19",3.7778,3.8519,3.6296,3.8519,18900.0],["1987-02-20",3.8519,3.8519,3.7037,3.8519,71550.0],["1987-02-23",3.8519,3.9259,3.7778,3.9259,243675.0],["1987-02-24",3.9259,4.1481,3.8519,4.0,148500.0],["1987-02-25",4.0741,4.3704,4.0741,4.3704,65813.0],["1987-02-26",4.3704,4.3704,4.1481,4.2222,60750.0],["1987-02-27",4.2222,4.5185,4.1481,4.5185,112050.0],["1987-03-02",4.5185,4.5185,4.3704,4.3704,48600.0],["1987-03-03",4.3704,4.4444,4.2222,4.2963,35775.0],["1987-03-04",4.2963,4.2963,4.1481,4.1481,81675.0],["1987-03-05",4.1481,4.2963,4.0741,4.2963,50625.0],["1987-03-06",4.2963,4.2963,4.0741,4.1481,22275.0],["1987-03-09",4.1481,4.2222,4.0741,4.2222,22613.0],["1987-03-10",4.2222,4.2963,4.2222,4.2963,14175.0],["1987-03-11",4.2963,4.2963,4.1481,4.1481,6750.0],["1987-03-12",4.1481,4.3704,4.1481,4.3704,79650.0],["1987-03-13",4.3704,4.3704,4.2222,4.2222,13838.0],["1987-03-16",4.2222,4.2963,4.0741,4.0741,34763.0],["1987-03-17",4.0741,4.1481,4.0,4.0741,52313.0],["1987-03-18",4.0741,4.0741,4.0,4.0741,5738.0],["1987-03-19",4.0741,4.1481,4.0,4.1481,13838.0],["1987-03-20",4.1481,4.1481,4.0,4.1481,74250.0],["1987-03-23",4.1481,4.1481,4.0,4.0,20250.0],["1987-03-24",4.0741,4.2222,4.0741,4.2222,35438.0],["1987-03-25",4.2222,4.4444,4.1481,4.2963,90450.0],["1987-03-26",4.2963,4.5185,4.2963,4.5185,96863.0],["1987-03-27",4.5185,4.5926,4.3704,4.5926,76613.0],["1987-03-30",4.5926,4.5926,4.3704,4.3704,23288.0],["1987-03-31",4.3704,4.5185,4.3704,4.4444,21938.0],["1987-04-01",4.4444,4.4444,4.2963,4.2963,178200.0],["1987-04-02",4.2963,4.4444,4.2963,4.4444,11813.0],["1987-04-03",4.4444,4.4444,4.2963,4.4444,4050.0],["1987-04-06",4.4444,4.4444,4.3704,4.4444,59063.0],["1987-04-07",4.4444,4.4444,4.2963,4.3704,45900.0],["1987-04-08",4.3704,4.5926,4.3704,4.5926,566663.0],["1987-04-09",4.5926,4.6667,4.4444,4.4444,22275.0],["1987-04-10",4.4444,4.5926,4.3704,4.5926,244688.0],["1987-04-13",4.5926,4.5926,4.2222,4.2222,52313.0],["1987-04-14",4.2222,4.4444,4.1481,4.2222,32738.0],["1987-04-15",4.2222,4.2963,4.0741,4.2222,39150.0],["1987-04-16",4.2963,4.2963,4.2963,4.2963,1013.0],["1987-04-20",4.2963,4.2963,4.0741,4.2222,26663.0],["1987-04-21",4.2222,4.2222,4.0741,4.2222,7088.0],["1987-04-22",4.2222,4.2222,4.1481,4.1481,24975.0],["1987-04-23",4.1481,4.2222,4.0741,4.0741,12825.0],["1987-04-24",4.0741,4.2222,4.0741,4.2222,2363.0],["1987-04-27",4.1481,4.1481,4.0,4.037,24638.0],["1987-04-28",4.037,4.0741,3.9259,4.0741,7763.0],["1987-04-29",4.0741,4.1481,3.9259,3.9259,94500.0],["1987-04-30",3.9259,4.0,3.9259,4.0,4725.0],["1987-05-01",4.0,4.0,3.8519,3.8519,28688.0],["1987-05-04",3.8519,3.8519,3.7778,3.8519,31050.0],["1987-05-05",3.8519,3.8519,3.7778,3.8519,12488.0],["1987-05-06",3.8519,3.8519,3.7778,3.8519,16538.0],["1987-05-07",3.8519,3.8519,3.7778,3.8519,14513.0],["1987-05-08",3.8519,3.8519,3.7037,3.7037,30038.0],["1987-05-11",3.7037,3.8519,3.7037,3.8519,29363.0],["1987-05-12",3.8519,3.8519,3.7037,3.7778,57713.0],["1987-05-13",3.7778,3.9259,3.7778,3.9259,17550.0],["1987-05-14",3.9259,3.9259,3.7778,3.9259,10125.0],["1987-05-15",3.9259,3.9259,3.6296,3.7778,593325.0],["1987-05-18",3.8519,3.9259,3.8519,3.9259,81000.0],["1987-05-19",3.9259,3.9259,3.8519,3.8519,33413.0],["1987-05-20",3.8519,3.9259,3.8519,3.8519,22613.0],["1987-05-21",3.8519,4.0741,3.8519,4.0741,44213.0],["1987-05-22",4.0741,4.2963,4.0,4.1481,67500.0],["1987-05-26",4.2222,4.4444,4.2222,4.4444,62775.0],["1987-05-27",4.4444,4.4444,4.2963,4.2963,40500.0],["1987-05-28",4.2963,4.3704,4.2963,4.3704,3713.0],["1987-05-29",4.3704,4.3704,4.2963,4.3704,29025.0],["1987-06-01",4.3704,4.3704,4.1481,4.2222,49613.0],["1987-06-02",4.2222,4.2222,4.0741,4.0741,5063.0],["1987-06-03",4.0741,4.2222,4.0741,4.0741,6413.0],["1987-06-04",4.0741,4.2222,4.0741,4.1481,156263.0],["1987-06-05",4.1481,4.2222,4.0,4.037,42863.0],["1987-06-08",4.037,4.2222,4.0,4.0,11475.0],["1987-06-09",4.0,4.1481,3.9259,4.0741,34088.0],["1987-06-10",4.0741,4.0741,3.9259,3.9259,13500.0],["1987-06-11",3.9259,4.0,3.9259,4.0,4388.0],["1987-06-12",4.0,4.0,3.9259,3.9259,19575.0],["1987-06-15",3.9259,4.0,3.8519,3.8519,21600.0],["1987-06-16",3.8519,4.0,3.8519,3.8519,27338.0],["1987-06-17",3.8519,3.9259,3.8519,3.9259,13163.0],["1987-06-18",3.9259,3.9259,3.7778,3.9259,35775.0],["1987-06-19",3.9259,3.9259,3.7778,3.8889,3713.0],["1987-06-22",3.8889,3.9259,3.7778,3.9259,16200.0],["1987-06-23",3.9259,4.0,3.7778,3.9259,568350.0],["1987-06-24",3.9259,3.9259,3.8519,3.9259,7088.0],["1987-06-25",3.9259,3.9259,3.8519,3.9259,21938.0],["1987-06-26",3.9259,3.9259,3.8519,3.9259,14175.0],["1987-06-29",3.9259,4.0,3.8519,4.0,35775.0],["1987-06-30",3.9259,3.9259,3.8519,3.9259,42525.0],["1987-07-01",3.9259,3.9259,3.8519,3.9259,11475.0],["1987-07-02",3.9259,3.9259,3.7778,3.9259,141075.0],["1987-07-06",3.9259,3.9259,3.8519,3.8519,2363.0],["1987-07-07",3.8519,3.9259,3.8519,3.9259,18563.0],["1987-07-08",3.9259,4.0,3.8519,3.9259,30713.0],["1987-07-09",3.9259,4.0741,3.9259,4.0741,16200.0],["1987-07-10",4.0741,4.0741,4.0,4.0741,24300.0],["1987-07-13",4.0741,4.1481,3.9259,4.0,28013.0],["1987-07-14",4.0,4.1481,4.0,4.1481,11475.0],["1987-07-15",4.1481,4.1481,4.0,4.1481,3713.0],["1987-07-16",4.1481,4.1481,4.0,4.1481,10463.0],["1987-07-17",4.1481,4.1481,4.0,4.1481,45225.0],["1987-07-20",4.1481,4.1481,4.0,4.0,8775.0],["1987-07-21",4.0,4.1481,4.0,4.1481,8775.0],["1987-07-22",4.1481,4.1481,4.0,4.1481,20588.0],["1987-07-23",4.1481,4.2222,4.0741,4.1481,24638.0],["1987-07-24",4.1481,4.2222,4.0741,4.2222,4725.0],["1987-07-27",4.2222,4.2222,4.0741,4.2222,36113.0],["1987-07-28",4.2222,4.2222,4.0741,4.1481,9450.0],["1987-07-29",4.1481,4.2222,4.0741,4.2222,11138.0],["1987-07-30",4.2222,4.2222,4.1111,4.2222,231525.0],["1987-07-31",4.2222,4.2222,4.0741,4.1481,63788.0],["1987-08-03",4.1481,4.1481,4.0741,4.1481,113400.0],["1987-08-04",4.1481,4.1481,4.0,4.0,58725.0],["1987-08-05",4.0,4.1481,4.0,4.1481,14513.0],["1987-08-06",4.1481,4.1481,4.0741,4.0741,37800.0],["1987-08-07",4.0741,4.1481,4.0,4.1481,26663.0],["1987-08-10",4.1481,4.1481,4.0,4.1481,12150.0],["1987-08-11",4.1481,4.1481,4.0,4.0,28350.0],["1987-08-12",4.0,4.1481,4.0,4.0,49613.0],["1987-08-13",4.0,4.1481,4.0,4.0,20925.0],["1987-08-14",4.0,4.1481,4.0,4.1481,24975.0],["1987-08-17",4.1481,4.1481,4.0,4.1481,13838.0],["1987-08-18",4.1481,4.1481,4.0,4.0,18900.0],["1987-08-19",4.0,4.1481,4.0,4.1481,5063.0],["1987-08-20",4.1481,4.1481,4.0,4.1481,10800.0],["1987-08-21",4.0741,4.0741,4.0,4.037,20588.0],["1987-08-24",4.037,4.0741,4.0,4.0,50963.0],["1987-08-25",4.0,4.0741,3.963,4.0,450225.0],["1987-08-26",4.0,4.0741,4.0,4.0,38475.0],["1987-08-27",4.0,4.0741,4.0,4.0741,30038.0],["1987-08-28",4.0741,4.0741,4.0,4.0,29700.0],["1987-08-31",3.9259,3.9259,3.9259,3.9259,4388.0],["1987-09-01",3.9259,4.037,3.8519,3.8519,15525.0],["1987-09-02",3.8519,4.0,3.8519,4.0,7088.0],["1987-09-03",4.0,4.0,3.8519,3.8519,15525.0],["1987-09-04",3.8519,4.0,3.8519,3.8519,14175.0],["1987-09-08",3.8519,3.9259,3.7778,3.7778,27675.0],["1987-09-09",3.7778,3.9259,3.7778,3.7778,25988.0],["1987-09-10",3.7778,3.9259,3.7778,3.9259,6075.0],["1987-09-11",3.9259,4.0,3.8519,4.0,75938.0],["1987-09-14",4.0,4.1481,3.9259,3.9259,23963.0],["1987-09-15",3.9259,4.1481,3.9259,3.9259,13163.0],["1987-09-16",3.9259,4.1481,3.9259,3.9259,15525.0],["1987-09-17",3.9259,4.0,3.8519,4.0,33413.0],["1987-09-18",4.0,4.0,3.8519,3.9259,9113.0],["1987-09-21",3.9259,4.0,3.8519,3.8519,2700.0],["1987-09-22",3.8519,4.0,3.8519,4.0,7425.0],["1987-09-23",4.0,4.0,3.8519,4.0,16200.0],["1987-09-24",4.0,4.0,3.8519,4.0,9113.0],["1987-09-25",4.0,4.0,3.8519,3.9259,21938.0],["1987-09-28",3.9259,3.9259,3.8519,3.8519,7088.0],["1987-09-29",3.8519,3.9259,3.8519,3.9259,11138.0],["1987-09-30",3.9259,3.9259,3.7778,3.9259,7763.0],["1987-10-01",3.9259,3.9259,3.7778,3.7778,9450.0],["1987-10-02",3.9259,3.9259,3.9259,3.9259,1013.0],["1987-10-05",3.9259,3.9259,3.7778,3.9259,5400.0],["1987-10-06",3.9259,3.9259,3.6296,3.6296,39150.0],["1987-10-07",3.6296,3.7778,3.6296,3.6296,8438.0],["1987-10-08",3.6296,3.7778,3.5556,3.5556,21600.0],["1987-10-09",3.5556,3.7037,3.4815,3.7037,16200.0],["1987-10-12",3.7037,3.7037,3.4074,3.4074,24300.0],["1987-10-13",3.4074,3.5556,3.4074,3.5556,3375.0],["1987-10-14",3.4815,3.4815,3.1852,3.3333,60750.0],["1987-10-15",3.3333,3.3333,3.1852,3.2593,5400.0],["1987-10-16",3.2593,3.3333,3.1111,3.1111,10463.0],["1987-10-19",3.1111,3.2593,2.5926,2.5926,62100.0],["1987-10-20",2.5926,2.6667,2.0741,2.0741,54338.0],["1987-10-21",2.0741,2.5926,2.0741,2.5926,126900.0],["1987-10-22",2.5926,3.037,2.3704,2.7407,85388.0],["1987-10-23",2.7407,2.8889,2.7407,2.8889,32063.0],["1987-10-26",2.8889,2.8889,2.5926,2.5926,11475.0],["1987-10-27",2.5926,2.7407,2.5185,2.6296,16538.0],["1987-10-28",2.6296,2.7407,2.4444,2.5926,28688.0],["1987-10-29",2.5926,2.5926,2.3704,2.4444,10800.0],["1987-10-30",2.5185,2.6667,2.5185,2.6667,19238.0],["1987-11-02",2.6667,2.6667,2.4444,2.5185,18225.0],["1987-11-03",2.5185,2.6667,2.4444,2.5926,8438.0],["1987-11-04",2.5926,2.5926,2.4444,2.5185,16875.0],["1987-11-05",2.5185,2.5926,2.3704,2.5185,75600.0],["1987-11-06",2.5185,2.5185,2.3704,2.4444,31050.0],["1987-11-09",2.4444,2.4444,2.2222,2.4444,54338.0],["1987-11-10",2.4444,2.4444,2.2222,2.2222,32400.0],["1987-11-11",2.2222,2.4444,2.2222,2.2222,25313.0],["1987-11-12",2.2222,2.3704,2.2222,2.2222,62438.0],["1987-11-13",2.2222,2.4444,2.2222,2.4444,39825.0],["1987-11-16",2.4444,2.4444,2.2963,2.2963,7425.0],["1987-11-17",2.2963,2.4444,2.2963,2.4444,16200.0],["1987-11-18",2.4444,2.4444,2.2963,2.2963,2700.0],["1987-11-19",2.2963,2.4444,2.2963,2.2963,6750.0],["1987-11-20",2.2963,2.4444,2.2963,2.4074,19238.0],["1987-11-23",2.4074,2.4444,2.3704,2.4444,12488.0],["1987-11-24",2.4444,3.037,2.4444,3.037,66150.0],["1987-11-25",3.037,3.037,2.8148,3.037,21263.0],["1987-11-27",2.8148,2.8148,2.8148,2.8148,338.0],["1987-11-30",2.8148,2.963,2.7407,2.7407,9450.0],["1987-12-01",2.7407,2.8889,2.6667,2.8148,12825.0],["1987-12-02",2.8148,2.8889,2.6667,2.6667,2363.0],["1987-12-03",2.6667,2.8148,2.6667,2.6667,5063.0],["1987-12-04",2.6667,2.8889,2.5926,2.8148,11475.0],["1987-12-07",2.7407,2.7407,2.4444,2.5926,27675.0],["1987-12-08",2.5926,2.8148,2.5926,2.7407,113738.0],["1987-12-09",2.7407,2.8889,2.7407,2.7407,26663.0],["1987-12-10",2.7407,2.8889,2.7407,2.8148,10125.0],["1987-12-11",2.7407,2.7407,2.7407,2.7407,1688.0],["1987-12-14",2.7407,2.963,2.7407,2.7407,10125.0],["1987-12-15",2.8148,3.0741,2.8148,3.0741,68850.0],["1987-12-16",3.0741,3.1111,2.963,3.037,28350.0],["1987-12-17",3.037,3.1111,2.963,3.1111,12825.0],["1987-12-18",3.1111,3.1111,3.037,3.1111,57713.0],["1987-12-21",3.1111,3.1852,3.037,3.037,71550.0],["1987-12-22",3.037,3.1852,3.037,3.037,21600.0],["1987-12-23",3.037,3.1111,2.7407,2.7407,50963.0],["1987-12-24",2.8889,2.963,2.8889,2.963,5400.0],["1987-12-28",2.8148,2.8148,2.8148,2.8148,7088.0],["1987-12-29",2.8148,2.963,2.8148,2.8148,34425.0],["1987-12-30",2.8148,2.963,2.8148,2.8148,22275.0],["1987-12-31",2.8148,2.963,2.8148,2.963,25313.0],["1988-01-04",2.963,2.963,2.8148,2.8148,24300.0],["1988-01-05",2.8148,2.963,2.8148,2.963,9788.0],["1988-01-06",2.963,2.963,2.8148,2.963,4725.0],["1988-01-07",2.963,2.963,2.8148,2.8148,4725.0],["1988-01-08",2.8148,2.963,2.8148,2.963,8438.0],["1988-01-11",2.8889,2.8889,2.8148,2.8889,13838.0],["1988-01-12",2.8889,2.8889,2.7407,2.7407,18900.0],["1988-01-13",2.7407,2.8889,2.7407,2.7407,12150.0],["1988-01-14",2.8889,2.8889,2.8889,2.8889,3375.0],["1988-01-15",2.963,2.963,2.963,2.963,6075.0],["1988-01-18",2.963,3.037,2.8889,3.037,43875.0],["1988-01-19",3.037,3.1111,2.963,3.1111,6075.0],["1988-01-20",3.037,3.037,2.8889,2.8889,206888.0],["1988-01-21",2.963,3.037,2.963,2.963,12488.0],["1988-01-22",2.963,3.037,2.963,3.037,15863.0],["1988-01-25",3.037,3.037,2.8889,2.963,9113.0],["1988-01-26",2.963,3.037,2.963,3.037,46575.0],["1988-01-27",3.037,3.037,2.963,3.037,15525.0],["1988-01-28",3.037,3.037,2.963,2.963,49613.0],["1988-01-29",2.963,3.037,2.963,2.963,8775.0],["1988-02-01",2.963,3.037,2.8889,2.8889,11813.0],["1988-02-02",2.8889,3.037,2.8889,3.037,9113.0],["1988-02-03",3.037,3.037,3.037,3.037,6075.0],["1988-02-04",2.963,2.963,2.963,2.963,675.0],["1988-02-05",2.963,3.037,2.963,3.037,4725.0],["1988-02-08",3.037,3.037,2.963,3.037,16538.0],["1988-02-09",3.037,3.037,2.963,3.037,4388.0],["1988-02-10",3.037,3.037,2.8889,3.037,13838.0],["1988-02-11",3.037,3.037,2.8889,3.037,29025.0],["1988-02-12",3.037,3.037,2.963,3.037,16875.0],["1988-02-16",3.037,3.1111,2.963,3.037,18900.0],["1988-02-17",3.037,3.1111,3.037,3.037,29700.0],["1988-02-18",3.037,3.1111,3.037,3.037,31725.0],["1988-02-19",3.037,3.1111,3.037,3.1111,34763.0],["1988-02-22",3.1111,3.2593,3.037,3.1481,78975.0],["1988-02-23",3.1481,3.2593,3.1111,3.2593,36113.0],["1988-02-24",3.2593,3.3333,3.1111,3.2593,67163.0],["1988-02-25",3.2593,3.3333,3.1852,3.3333,86400.0],["1988-02-26",3.3333,3.4074,3.2593,3.4074,14513.0],["1988-02-29",3.4074,3.4815,3.3333,3.4815,77963.0],["1988-03-01",3.4815,3.6296,3.4074,3.6296,274725.0],["1988-03-02",3.6296,4.0741,3.5556,4.0741,170438.0],["1988-03-03",4.0741,4.2222,3.8519,4.0,122850.0],["1988-03-04",4.0,4.0741,3.8519,4.0741,30375.0],["1988-03-07",4.0741,4.0741,3.9259,3.9259,28688.0],["1988-03-08",3.9259,4.1481,3.8519,4.1481,80325.0],["1988-03-09",4.1481,4.2222,3.9259,4.1481,52313.0],["1988-03-10",4.1481,4.2963,4.0741,4.2963,352350.0],["1988-03-11",4.2963,4.3704,4.1481,4.2222,51638.0],["1988-03-14",4.2222,4.2963,4.0741,4.0741,5063.0],["1988-03-15",4.0741,4.2222,4.0741,4.1481,17888.0],["1988-03-16",4.1481,4.2963,4.0741,4.2222,7763.0],["1988-03-17",4.2222,4.2222,4.0741,4.0741,19913.0],["1988-03-18",4.0741,4.1481,4.0,4.0,28013.0],["1988-03-21",4.0,4.1481,4.0,4.0,64125.0],["1988-03-22",4.0,4.1481,4.0,4.1481,2363.0],["1988-03-23",4.1481,4.1481,4.0,4.1481,157613.0],["1988-03-24",4.1481,4.1481,4.0741,4.1481,41513.0],["1988-03-25",4.1481,4.1481,4.0,4.0,111038.0],["1988-03-28",4.0,4.1481,3.9259,4.0,32738.0],["1988-03-29",4.0,4.0,3.9259,3.9259,25650.0],["1988-03-30",3.9259,4.1481,3.9259,3.9259,8100.0],["1988-03-31",3.9259,4.0741,3.9259,4.0,26663.0],["1988-04-04",4.0,4.0741,3.9259,3.9259,6413.0],["1988-04-05",3.9259,4.0741,3.9259,3.9259,19238.0],["1988-04-06",3.9259,4.0741,3.9259,3.9259,62100.0],["1988-04-07",3.9259,4.0741,3.9259,4.0741,61088.0],["1988-04-08",4.0741,4.0741,3.9259,4.0741,40163.0],["1988-04-11",4.0741,4.0741,3.9259,3.9259,69188.0],["1988-04-12",3.9259,4.0741,3.9259,4.0741,209588.0],["1988-04-13",4.0741,4.0741,3.9259,4.0741,19913.0],["1988-04-14",4.0741,4.0741,3.9259,4.0741,24300.0],["1988-04-15",4.0,4.0,3.8519,3.8519,18225.0],["1988-04-18",3.8519,4.0,3.8519,4.0,32400.0],["1988-04-19",4.0,4.0,3.8519,3.8519,84375.0],["1988-04-20",3.8519,3.9259,3.8519,3.8519,16538.0],["1988-04-21",3.8519,3.9259,3.7407,3.8148,187988.0],["1988-04-22",3.8148,3.9259,3.7778,3.7778,25313.0],["1988-04-25",3.7778,4.0,3.7778,4.0,8100.0],["1988-04-26",4.0,4.0,3.7778,4.0,8100.0],["1988-04-27",3.7778,3.7778,3.7778,3.7778,4725.0],["1988-04-28",3.7778,3.9259,3.7778,3.8519,225450.0],["1988-04-29",3.8519,4.0,3.7778,3.8519,17550.0],["1988-05-02",3.8519,3.9259,3.8519,3.8519,46913.0],["1988-05-03",3.8519,3.9259,3.8519,3.8519,22275.0],["1988-05-04",3.8519,3.9259,3.8519,3.9259,6750.0],["1988-05-05",3.8519,3.8519,3.8519,3.8519,3375.0],["1988-05-06",3.8519,3.9259,3.8519,3.9259,3038.0],["1988-05-09",3.9259,3.9259,3.8519,3.8519,14175.0],["1988-05-10",3.8519,3.9259,3.8519,3.8519,9450.0],["1988-05-11",3.8519,3.9259,3.8519,3.8519,8100.0],["1988-05-12",3.8519,3.9259,3.8519,3.9259,7425.0],["1988-05-13",3.9259,3.9259,3.8519,3.8519,2700.0],["1988-05-16",3.8519,3.9259,3.8519,3.8519,20925.0],["1988-05-17",3.8519,3.963,3.8519,3.963,45225.0],["1988-05-18",3.963,4.0,3.8519,3.8519,57713.0],["1988-05-19",3.8519,4.0,3.7778,4.0,10125.0],["1988-05-20",3.7778,3.7778,3.7778,3.7778,1350.0],["1988-05-23",3.7778,3.7778,3.7778,3.7778,2025.0],["1988-05-24",3.7778,3.9259,3.7778,3.7778,5063.0],["1988-05-25",3.7778,3.8519,3.7778,3.7778,52988.0],["1988-05-26",3.7778,3.7778,3.7778,3.7778,11813.0],["1988-05-27",3.7778,3.8519,3.7778,3.8519,4725.0],["1988-05-31",3.8519,3.8519,3.7778,3.8519,8775.0],["1988-06-01",3.8519,3.8519,3.7778,3.8519,4388.0],["1988-06-02",3.8519,4.0741,3.8519,3.9259,64463.0],["1988-06-03",3.9259,4.2222,3.9259,4.0741,68513.0],["1988-06-06",4.0741,4.2963,4.0741,4.1481,12488.0],["1988-06-07",4.1481,4.2963,4.1481,4.1481,44550.0],["1988-06-08",4.1481,4.4444,4.1481,4.4444,68175.0],["1988-06-09",4.4444,4.5185,4.2963,4.4444,51638.0],["1988-06-10",4.4444,4.4444,4.2963,4.2963,21263.0],["1988-06-13",4.2963,4.3704,4.2222,4.3704,110363.0],["1988-06-14",4.3704,4.3704,4.2222,4.2963,31050.0],["1988-06-15",4.2963,4.3704,4.2222,4.3704,118463.0],["1988-06-16",4.3704,4.3704,4.2963,4.2963,34425.0],["1988-06-17",4.2963,4.3704,4.2222,4.3704,10463.0],["1988-06-20",4.3333,4.3333,4.1481,4.3333,39488.0],["1988-06-21",4.3333,4.4444,4.2222,4.4444,34763.0],["1988-06-22",4.4444,4.5185,4.2963,4.4444,77625.0],["1988-06-23",4.4444,4.5185,4.3704,4.3704,23963.0],["1988-06-24",4.3704,4.3704,4.3704,4.3704,6750.0],["1988-06-27",4.3704,4.3704,4.3704,4.3704,9788.0],["1988-06-28",4.3704,4.5185,4.3704,4.4444,200138.0],["1988-06-29",4.4444,4.5926,4.4444,4.4815,12825.0],["1988-06-30",4.4815,4.5926,4.4444,4.5926,50625.0],["1988-07-01",4.5926,4.6667,4.5185,4.6667,121838.0],["1988-07-05",4.6667,4.6667,4.5185,4.5185,45225.0],["1988-07-06",4.5185,4.6667,4.5185,4.5185,327713.0],["1988-07-07",4.5185,4.6667,4.5185,4.5926,5063.0],["1988-07-08",4.6667,4.6667,4.6667,4.6667,4388.0],["1988-07-11",4.6667,4.7407,4.5926,4.6296,100238.0],["1988-07-12",4.6296,4.7407,4.5926,4.7407,170438.0],["1988-07-13",4.7407,4.7407,4.5926,4.7407,13163.0],["1988-07-14",4.7407,4.7407,4.5926,4.5926,69863.0],["1988-07-15",4.5926,4.7407,4.5926,4.5926,16875.0],["1988-07-18",4.5926,4.7407,4.5926,4.6667,47925.0],["1988-07-19",4.6667,4.6667,4.5926,4.6667,40500.0],["1988-07-20",4.6667,4.6667,4.5926,4.5926,8100.0],["1988-07-21",4.5926,4.6667,4.5185,4.6667,22950.0],["1988-07-22",4.6667,4.6667,4.5185,4.6667,19238.0],["1988-07-25",4.6667,4.6667,4.5185,4.5185,11475.0],["1988-07-26",4.5185,4.6667,4.5185,4.6667,10800.0],["1988-07-27",4.6667,4.6667,4.4815,4.4815,60750.0],["1988-07-28",4.4444,4.4444,4.2222,4.3704,70538.0],["1988-07-29",4.3704,4.3704,4.2222,4.3704,137025.0],["1988-08-01",4.3704,4.4444,4.3704,4.3704,20588.0],["1988-08-02",4.3704,4.4444,4.3704,4.4444,30713.0],["1988-08-03",4.4444,4.5185,4.3704,4.5185,6075.0],["1988-08-04",4.5185,4.5185,4.3704,4.3704,8438.0],["1988-08-05",4.3704,4.5185,4.3704,4.3704,8775.0],["1988-08-08",4.5185,4.5185,4.5185,4.5185,8775.0],["1988-08-09",4.5185,4.5185,4.3704,4.5185,10800.0],["1988-08-10",4.5185,4.5926,4.4444,4.4815,106650.0],["1988-08-11",4.4815,4.8148,4.3704,4.5926,163688.0],["1988-08-12",4.6667,4.8148,4.6667,4.6667,32738.0],["1988-08-15",4.6667,4.8148,4.6667,4.6667,47588.0],["1988-08-16",4.6667,4.8148,4.6667,4.8148,38475.0],["1988-08-17",4.8148,4.8148,4.6667,4.7407,22613.0],["1988-08-18",4.7407,4.7407,4.6667,4.7407,6750.0],["1988-08-19",4.7407,4.7778,4.6667,4.6667,65138.0],["1988-08-22",4.6667,4.7407,4.5926,4.7407,47250.0],["1988-08-23",4.7407,4.7407,4.5926,4.6667,11138.0],["1988-08-24",4.6667,4.7407,4.6667,4.6667,12488.0],["1988-08-25",4.6667,4.6667,4.5926,4.5926,11813.0],["1988-08-26",4.5926,4.7407,4.5926,4.7407,6075.0],["1988-08-29",4.7407,4.7407,4.5926,4.7407,8438.0],["1988-08-30",4.7407,4.7407,4.6667,4.7037,32738.0],["1988-08-31",4.7037,4.8148,4.6667,4.8148,46575.0],["1988-09-01",4.8148,4.8148,4.7407,4.7407,4725.0],["1988-09-02",4.7407,4.8148,4.6667,4.8148,5063.0],["1988-09-06",4.8148,4.8148,4.6667,4.8148,5063.0],["1988-09-07",4.8148,4.8148,4.7407,4.7407,81338.0],["1988-09-08",4.7407,4.963,4.7407,4.8148,151200.0],["1988-09-09",4.8889,4.963,4.8889,4.963,45900.0],["1988-09-12",4.963,4.963,4.8148,4.8148,56363.0],["1988-09-13",4.8148,4.963,4.8148,4.963,107663.0],["1988-09-14",4.963,5.2593,4.963,5.1852,93825.0],["1988-09-15",5.1852,5.2593,5.1111,5.1852,140400.0],["1988-09-16",5.1852,5.2593,5.1852,5.2593,41850.0],["1988-09-19",5.2593,5.2593,5.1111,5.1111,19238.0],["1988-09-20",5.1111,5.2593,5.1111,5.2593,8438.0],["1988-09-21",5.2593,5.2593,5.1111,5.2593,17888.0],["1988-09-22",5.2593,5.2593,5.1111,5.1852,38138.0],["1988-09-23",5.1852,5.2593,5.1852,5.2593,145463.0],["1988-09-26",5.2593,5.2593,5.1852,5.2593,11475.0],["1988-09-27",5.1852,5.1852,5.1852,5.1852,1688.0],["1988-09-28",5.1852,5.2593,5.1852,5.1852,23625.0],["1988-09-29",5.1852,5.2593,5.1111,5.2593,4050.0],["1988-09-30",5.2593,5.2593,5.1111,5.2593,141750.0],["1988-10-03",5.2593,5.2593,5.1111,5.2593,43200.0],["1988-10-04",5.2593,5.2593,5.1111,5.2222,47250.0],["1988-10-05",5.1852,5.1852,4.963,5.037,74925.0],["1988-10-06",5.037,5.1111,4.963,4.963,185625.0],["1988-10-07",4.963,5.1111,4.963,5.1111,50288.0],["1988-10-10",5.1111,5.1111,4.963,5.1111,5738.0],["1988-10-11",5.1111,5.1111,4.963,5.037,16538.0],["1988-10-12",5.037,5.1111,4.963,5.0,72563.0],["1988-10-13",5.0,5.037,4.8889,4.8889,32063.0],["1988-10-14",4.8889,5.037,4.8889,5.037,23963.0],["1988-10-17",5.037,5.1111,4.8889,5.1111,22950.0],["1988-10-18",5.1111,5.1852,5.037,5.1111,221738.0],["1988-10-19",5.1111,5.2593,5.1111,5.1852,79988.0],["1988-10-20",5.1852,5.1852,5.1852,5.1852,7088.0],["1988-10-21",5.1852,5.1852,5.037,5.1111,489713.0],["1988-10-24",5.1111,5.1852,5.1111,5.1852,10463.0],["1988-10-25",5.1852,5.1852,5.037,5.037,558900.0],["1988-10-26",5.1111,5.1852,5.1111,5.1111,7088.0],["1988-10-27",5.1111,5.1852,5.037,5.1111,28688.0],["1988-10-28",5.1111,5.1111,5.037,5.037,16200.0],["1988-10-31",5.037,5.1111,5.037,5.1111,24975.0],["1988-11-01",5.1111,5.1111,5.037,5.1111,9113.0],["1988-11-02",5.1111,5.1111,4.963,4.963,235913.0],["1988-11-03",4.963,5.1111,4.963,4.963,13838.0],["1988-11-04",4.963,5.1111,4.963,5.1111,9788.0],["1988-11-07",5.037,5.037,4.8148,4.8889,32738.0],["1988-11-08",4.8889,4.963,4.8148,4.963,7763.0],["1988-11-09",4.963,4.963,4.6667,4.7407,44550.0],["1988-11-10",4.7407,4.8889,4.7407,4.8889,85725.0],["1988-11-11",4.8889,4.8889,4.7407,4.7407,3713.0],["1988-11-14",4.7407,4.8889,4.7407,4.8889,28688.0],["1988-11-15",4.8889,4.8889,4.8148,4.8148,40500.0],["1988-11-16",4.8148,4.8889,4.8148,4.8148,12150.0],["1988-11-17",4.8148,4.963,4.8148,4.8889,87750.0],["1988-11-18",5.037,5.1852,5.037,5.1111,55350.0],["1988-11-21",5.1111,5.4074,5.1111,5.3333,128925.0],["1988-11-22",5.3333,5.4074,5.2593,5.2593,72900.0],["1988-11-23",5.2593,5.3333,5.2593,5.2593,89438.0],["1988-11-25",5.2593,5.2593,5.1111,5.2593,23963.0],["1988-11-28",5.2593,5.2593,5.1852,5.2593,210263.0],["1988-11-29",5.2593,5.2593,5.1852,5.1852,150863.0],["1988-11-30",5.1852,5.4815,5.1852,5.3333,205538.0],["1988-12-01",5.4074,5.5926,5.4074,5.5926,284175.0],["1988-12-02",5.5926,5.6296,5.4815,5.5556,236588.0],["1988-12-05",5.5556,5.6296,5.4074,5.5556,351000.0],["1988-12-06",5.5556,5.6296,5.5556,5.5556,232538.0],["1988-12-07",5.5556,5.6296,5.5556,5.5556,21600.0],["1988-12-08",5.5556,5.8519,5.5556,5.7778,102938.0],["1988-12-09",5.7778,5.9259,5.7778,5.9259,82350.0],["1988-12-12",5.9259,6.2222,5.8519,6.0,118800.0],["1988-12-13",6.0,6.1852,6.0,6.1852,261563.0],["1988-12-14",6.1852,6.2222,6.0741,6.2222,147825.0],["1988-12-15",6.2222,6.2222,6.0741,6.1481,24300.0],["1988-12-16",6.1481,6.2222,6.0741,6.1481,141075.0],["1988-12-19",6.1481,6.2222,6.037,6.0741,16538.0],["1988-12-20",6.0741,6.1481,6.0,6.0,52313.0],["1988-12-21",6.0,6.0,5.7037,5.8519,77288.0],["1988-12-22",5.8519,5.8519,5.7037,5.7037,8775.0],["1988-12-23",5.7037,5.8519,5.7037,5.7037,28013.0],["1988-12-27",5.8519,5.8519,5.8519,5.8519,1350.0],["1988-12-28",5.8519,6.0,5.7037,6.0,139725.0],["1988-12-29",6.0,6.0741,5.9259,6.0741,61763.0],["1988-12-30",6.0741,6.0741,5.9259,6.0741,20250.0],["1989-01-03",5.9259,5.9259,5.8519,5.9259,46913.0],["1989-01-04",5.9259,6.0,5.8889,5.8889,20250.0],["1989-01-05",5.8889,6.0,5.8519,5.9259,27338.0],["1989-01-06",5.9259,6.0,5.8519,6.0,22613.0],["1989-01-09",6.0,6.2222,5.9259,6.0741,128250.0],["1989-01-10",6.0741,6.0741,5.9259,5.9259,31050.0],["1989-01-11",5.9259,6.0741,5.9259,6.0741,26325.0],["1989-01-12",6.0741,6.0741,5.9259,6.0741,29363.0],["1989-01-13",6.0741,6.0741,5.9259,6.0741,22613.0],["1989-01-16",6.0741,6.2222,5.9259,6.2222,157613.0],["1989-01-17",6.2222,6.4444,6.0741,6.4074,111038.0],["1989-01-18",6.4444,6.963,6.4444,6.8148,152213.0],["1989-01-19",6.8889,7.1852,6.8889,7.037,270338.0],["1989-01-20",7.037,7.1111,6.963,7.1111,84375.0],["1989-01-23",7.1111,7.1111,6.963,6.963,112050.0],["1989-01-24",6.963,7.2593,6.8889,7.2593,86063.0],["1989-01-25",7.2593,7.3333,7.1111,7.1852,125213.0],["1989-01-26",7.1852,7.3333,7.1852,7.3333,21600.0],["1989-01-27",7.3333,7.3333,7.1111,7.1852,121163.0],["1989-01-30",7.1852,7.4074,7.1852,7.4074,110363.0],["1989-01-31",7.3333,7.3333,7.1852,7.2593,176175.0],["1989-02-01",7.2593,7.2593,7.1111,7.2593,69188.0],["1989-02-02",7.2593,7.2593,7.1111,7.2222,158963.0],["1989-02-03",7.2222,7.2593,7.1111,7.2593,42525.0],["1989-02-06",7.2593,7.2593,7.037,7.1111,88763.0],["1989-02-07",7.1111,7.1852,7.037,7.1111,56025.0],["1989-02-08",7.1111,7.1852,7.037,7.1852,10125.0],["1989-02-09",7.1852,7.1852,6.963,6.963,29025.0],["1989-02-10",6.963,7.037,6.3704,6.5185,195413.0],["1989-02-13",6.5185,6.5926,6.3704,6.4815,141413.0],["1989-02-14",6.4815,6.6667,6.4444,6.4444,66825.0],["1989-02-15",6.4444,7.037,6.4444,6.963,92475.0],["1989-02-16",6.963,7.1111,6.7407,6.7407,50963.0],["1989-02-17",6.8148,7.037,6.8148,6.8889,37800.0],["1989-02-21",6.8889,7.037,6.8889,7.037,18900.0],["1989-02-22",6.8889,6.8889,6.6667,6.7407,67163.0],["1989-02-23",6.7407,6.8148,6.5926,6.8148,30713.0],["1989-02-24",6.8148,6.8889,6.3704,6.5926,205538.0],["1989-02-27",6.5185,6.5185,6.0741,6.1481,289913.0],["1989-02-28",6.1481,6.1481,5.7037,5.8148,439425.0],["1989-03-01",5.8148,5.9259,5.7037,5.9259,956138.0],["1989-03-02",5.9259,6.2222,5.7778,6.1481,502200.0],["1989-03-03",6.1481,6.6296,6.1481,6.5556,774900.0],["1989-03-06",6.5556,6.5926,6.4444,6.4815,283163.0],["1989-03-07",6.4815,6.5926,6.4444,6.5185,368888.0],["1989-03-08",6.5185,6.5926,6.4444,6.5185,81000.0],["1989-03-09",6.5185,6.5185,6.4444,6.5185,76275.0],["1989-03-10",6.5185,6.5185,6.1481,6.2222,211950.0],["1989-03-13",6.2222,6.3704,6.2222,6.2963,63113.0],["1989-03-14",6.2963,6.3704,5.8519,6.0741,433350.0],["1989-03-15",6.1481,6.3704,6.1481,6.2222,41175.0],["1989-03-16",6.2222,6.3704,6.2222,6.2222,57713.0],["1989-03-17",6.2222,6.2963,6.0741,6.2963,287550.0],["1989-03-20",6.2963,6.2963,6.0741,6.0741,187988.0],["1989-03-21",6.0741,6.2963,6.0741,6.2963,59400.0],["1989-03-22",6.2963,6.2963,6.1481,6.2593,115425.0],["1989-03-23",6.2593,6.3333,6.2222,6.3333,117113.0],["1989-03-27",6.3333,6.3704,6.2222,6.2963,20925.0],["1989-03-28",6.2963,6.3704,6.1481,6.2222,37463.0],["1989-03-29",6.2222,6.3704,6.2222,6.3704,18900.0],["1989-03-30",6.3704,6.3704,6.2222,6.2963,39488.0],["1989-03-31",6.2963,6.3704,6.2222,6.2593,9788.0],["1989-04-03",6.2593,6.5185,6.2222,6.4444,557213.0],["1989-04-04",6.4444,6.5185,6.2963,6.2963,139388.0],["1989-04-05",6.2963,6.4444,6.2963,6.4444,14850.0],["1989-04-06",6.4444,6.4444,6.2963,6.4444,20250.0],["1989-04-07",6.4444,6.4444,6.2963,6.3704,101588.0],["1989-04-10",6.3704,6.4444,6.3704,6.4444,82350.0],["1989-04-11",6.4444,6.4444,6.2963,6.3704,392513.0],["1989-04-12",6.3704,6.3704,6.1481,6.2222,94500.0],["1989-04-13",6.2222,6.2222,5.9259,6.0741,105638.0],["1989-04-14",6.0741,6.1481,5.7778,5.9259,490388.0],["1989-04-17",5.9259,5.9259,5.5556,5.7037,224438.0],["1989-04-18",5.7037,5.7778,4.5926,5.1111,1946700.0],["1989-04-19",5.1111,5.1852,4.8148,5.037,498488.0],["1989-04-20",5.037,5.1852,4.963,5.1111,91125.0],["1989-04-21",5.1111,5.1852,4.963,5.037,288900.0],["1989-04-24",5.037,5.1111,4.963,5.0,161663.0],["1989-04-25",5.0,5.037,4.8148,4.8148,133988.0],["1989-04-26",4.8148,4.8889,4.7407,4.8148,261563.0],["1989-04-27",4.8148,5.037,4.8148,4.963,171450.0],["1989-04-28",4.963,5.2593,4.963,5.1481,639900.0],["1989-05-01",5.1481,5.1852,5.037,5.1111,144450.0],["1989-05-02",5.1852,5.3333,5.1852,5.3333,165038.0],["1989-05-03",5.3333,5.4815,5.2593,5.4074,223425.0],["1989-05-04",5.4074,5.4815,5.3333,5.4815,110025.0],["1989-05-05",5.4815,5.4815,5.3333,5.4074,65813.0],["1989-05-08",5.4074,5.4815,5.1852,5.3333,77625.0],["1989-05-09",5.3333,5.3333,5.1852,5.2222,317250.0],["1989-05-10",5.2222,5.2593,5.037,5.2593,492075.0],["1989-05-11",5.2593,5.2593,4.963,5.037,421875.0],["1989-05-12",5.037,5.1111,4.8889,4.8889,74588.0],["1989-05-15",4.8889,5.037,4.8889,4.8889,61425.0],["1989-05-16",4.8889,4.963,4.8148,4.8889,71550.0],["1989-05-17",4.8889,4.8889,4.7407,4.8889,96863.0],["1989-05-18",4.8889,5.037,4.8148,5.037,122513.0],["1989-05-19",5.037,5.1111,4.963,5.037,90113.0],["1989-05-22",5.037,5.1852,4.963,4.963,44213.0],["1989-05-23",4.963,5.1111,4.8889,4.8889,70538.0],["1989-05-24",4.8889,4.8889,4.6667,4.7407,216000.0],["1989-05-25",4.7407,4.8148,4.6667,4.7407,163350.0],["1989-05-26",4.7407,4.8148,4.6667,4.8148,145800.0],["1989-05-30",4.8148,4.8148,4.5926,4.7407,102600.0],["1989-05-31",4.7407,4.7407,4.5926,4.6296,95513.0],["1989-06-01",4.6296,4.6667,4.5926,4.6667,37800.0],["1989-06-02",4.6667,4.7407,4.5926,4.6667,103613.0],["1989-06-05",4.6667,4.7407,4.2963,4.3333,145800.0],["1989-06-06",4.2963,4.2963,4.0,4.0741,766463.0],["1989-06-07",4.0741,4.2222,4.0,4.1481,775913.0],["1989-06-08",4.1481,4.2222,4.0741,4.2222,592650.0],["1989-06-09",4.2222,4.2963,4.0741,4.1481,337500.0],["1989-06-12",4.1481,4.2963,4.1111,4.1481,269663.0],["1989-06-13",4.1481,4.2222,4.0741,4.1481,231863.0],["1989-06-14",4.1481,4.2222,4.1481,4.2222,44888.0],["1989-06-15",4.2222,4.2222,4.1481,4.1481,145800.0],["1989-06-16",4.1481,4.2222,4.1481,4.2222,24975.0],["1989-06-19",4.2222,4.2963,4.1481,4.2963,18225.0],["1989-06-20",4.2963,4.2963,4.2222,4.2222,16875.0],["1989-06-21",4.2222,4.5185,4.2222,4.4444,131288.0],["1989-06-22",4.4444,4.4815,4.3333,4.4444,312863.0],["1989-06-23",4.4444,4.6667,4.4444,4.6296,666563.0],["1989-06-26",4.6296,4.6667,4.5185,4.5926,150188.0],["1989-06-27",4.5926,4.6667,4.5556,4.5926,37800.0],["1989-06-28",4.5926,4.5926,4.5185,4.5185,138713.0],["1989-06-29",4.5185,4.5185,4.3704,4.4074,310500.0],["1989-06-30",4.4074,4.4444,4.2222,4.2222,78300.0],["1989-07-03",4.2222,4.2963,4.2222,4.2963,23963.0],["1989-07-05",4.2963,4.2963,4.2222,4.2222,31388.0],["1989-07-06",4.2222,4.2963,4.2222,4.2222,23625.0],["1989-07-07",4.2222,4.2963,4.037,4.037,81675.0],["1989-07-10",4.037,4.0741,3.9259,4.0,54675.0],["1989-07-11",4.0,4.1481,4.0,4.0741,36450.0],["1989-07-12",4.0741,4.1481,3.9259,4.0741,42188.0],["1989-07-13",4.0741,4.0741,3.9259,3.9259,39150.0],["1989-07-14",4.0,4.2222,4.0,4.2222,85050.0],["1989-07-17",4.2222,4.2963,4.1481,4.2222,60413.0],["1989-07-18",4.2222,4.2222,4.0,4.1481,128588.0],["1989-07-19",4.1481,4.1481,4.0,4.0,39825.0],["1989-07-20",4.0,4.1481,3.8519,4.0,106988.0],["1989-07-21",4.0,4.0,3.8519,3.8519,25650.0],["1989-07-24",3.8519,4.0,3.8519,4.0,43200.0],["1989-07-25",4.0,4.0,3.7778,3.9259,189338.0],["1989-07-26",3.9259,4.0,3.8519,3.9259,152888.0],["1989-07-27",3.9259,4.0,3.8519,3.9259,105975.0],["1989-07-28",3.9259,3.9259,3.7037,3.7037,112725.0],["1989-07-31",3.7037,3.8519,3.7037,3.7037,44550.0],["1989-08-01",3.7037,3.7778,3.7037,3.7037,76613.0],["1989-08-02",3.7037,3.7778,3.5556,3.6296,182250.0],["1989-08-03",3.6296,3.7778,3.6296,3.7778,126563.0],["1989-08-04",3.7778,4.0,3.6296,4.0,186638.0],["1989-08-07",4.0,4.3704,3.9259,4.2222,215325.0],["1989-08-08",4.2222,4.2963,4.1481,4.2963,124200.0],["1989-08-09",4.2963,4.2963,4.1111,4.1481,114750.0],["1989-08-10",4.1481,4.3704,4.1481,4.2593,178875.0],["1989-08-11",4.2593,4.4444,4.1481,4.2222,238275.0],["1989-08-14",4.2222,4.3704,4.2222,4.2222,83363.0],["1989-08-15",4.2222,4.3704,4.2222,4.3704,160988.0],["1989-08-16",4.3704,4.5185,4.3704,4.4444,177863.0],["1989-08-17",4.4444,4.4444,4.2222,4.3704,68513.0],["1989-08-18",4.3704,4.3704,4.2222,4.3704,22950.0],["1989-08-21",4.3704,4.3704,4.0,4.037,76950.0],["1989-08-22",4.037,4.1481,4.0,4.0,27675.0],["1989-08-23",4.0,4.1481,3.9259,3.9259,265950.0],["1989-08-24",3.9259,4.2963,3.9259,4.2963,269325.0],["1989-08-25",4.2963,4.4444,4.2222,4.2963,302400.0],["1989-08-28",4.2963,4.2963,4.0741,4.2222,237600.0],["1989-08-29",4.2222,4.2963,4.1481,4.2963,14850.0],["1989-08-30",4.2963,4.2963,4.1481,4.2963,126900.0],["1989-08-31",4.2963,4.3704,4.2222,4.3704,129263.0],["1989-09-01",4.3704,4.3704,4.2222,4.2963,66488.0],["1989-09-05",4.2963,4.3704,4.2222,4.2963,140738.0],["1989-09-06",4.2963,4.2963,4.1481,4.1481,80325.0],["1989-09-07",4.2222,4.3333,4.2222,4.2222,84375.0],["1989-09-08",4.2222,4.3333,4.2222,4.2593,28350.0],["1989-09-11",4.2593,4.3704,4.2222,4.3704,117113.0],["1989-09-12",4.3704,4.4444,4.2963,4.4444,120488.0],["1989-09-13",4.4444,4.5185,4.2963,4.5185,65138.0],["1989-09-14",4.5185,4.5185,4.3704,4.4444,51975.0],["1989-09-15",4.4444,4.5926,4.4444,4.4815,89775.0],["1989-09-18",4.4815,4.5926,4.4444,4.5926,31388.0],["1989-09-19",4.5926,4.6667,4.4444,4.5926,94838.0],["1989-09-20",4.5926,4.6667,4.5926,4.5926,85725.0],["1989-09-21",4.5926,4.6667,4.5926,4.5926,30375.0],["1989-09-22",4.5926,4.6667,4.5926,4.6667,44213.0],["1989-09-25",4.6667,4.6667,4.4444,4.5926,62775.0],["1989-09-26",4.5926,4.5926,4.5185,4.5185,45563.0],["1989-09-27",4.5185,4.5926,4.4444,4.5926,70875.0],["1989-09-28",4.5926,4.6667,4.5185,4.6667,118125.0],["1989-09-29",4.6667,4.8889,4.5926,4.7407,144788.0],["1989-10-02",4.7407,5.1111,4.6667,5.037,66488.0],["1989-10-03",5.037,5.1852,4.8889,5.0,218363.0],["1989-10-04",5.0,5.1111,4.963,4.963,116100.0],["1989-10-05",4.963,5.1111,4.963,5.037,119813.0],["1989-10-06",5.037,5.1111,4.963,5.037,40838.0],["1989-10-09",5.037,5.1852,4.963,5.1111,69863.0],["1989-10-10",5.1111,5.1852,5.037,5.037,79988.0],["1989-10-11",5.037,5.1852,5.037,5.037,71888.0],["1989-10-12",5.037,5.1852,5.037,5.037,57038.0],["1989-10-13",5.037,5.1852,4.8148,4.8148,132975.0],["1989-10-16",4.6667,4.6667,4.3704,4.5185,262238.0],["1989-10-17",4.5185,4.6667,4.3704,4.5185,102938.0],["1989-10-18",4.5185,4.6667,4.4444,4.4444,171450.0],["1989-10-19",4.4444,4.8889,4.4444,4.8889,465750.0],["1989-10-20",4.8889,4.8889,4.6667,4.6667,29700.0],["1989-10-23",4.6667,4.8889,4.6667,4.8889,52988.0],["1989-10-24",4.8148,4.8148,4.6667,4.8148,59738.0],["1989-10-25",4.8148,4.8889,4.7407,4.8148,18225.0],["1989-10-26",4.8148,4.8889,4.7407,4.8148,29700.0],["1989-10-27",4.8148,4.963,4.7407,4.7407,241988.0],["1989-10-30",4.7407,4.963,4.7407,4.7407,52313.0],["1989-10-31",4.8148,5.1852,4.8148,4.963,352350.0],["1989-11-01",4.963,5.1111,4.963,5.1111,62100.0],["1989-11-02",5.1111,5.1111,4.8148,4.8148,196088.0],["1989-11-03",4.8148,4.8889,4.6667,4.8148,102600.0],["1989-11-06",4.8148,4.8889,4.7407,4.8148,26325.0],["1989-11-07",4.8148,4.8889,4.6667,4.8889,93488.0],["1989-11-08",4.8889,5.037,4.8148,5.037,48938.0],["1989-11-09",5.037,5.4074,4.8889,5.4074,364500.0],["1989-11-10",5.4074,5.4074,5.2593,5.2593,66488.0],["1989-11-13",5.2593,5.4074,5.1111,5.1111,90788.0],["1989-11-14",5.1111,5.2593,5.1111,5.1481,53663.0],["1989-11-15",5.1481,5.1852,5.037,5.1852,17888.0],["1989-11-16",5.1852,5.4074,5.1111,5.3333,89438.0],["1989-11-17",5.3333,5.4074,5.3333,5.3333,37800.0],["1989-11-20",5.3333,5.3333,5.2593,5.3333,32738.0],["1989-11-21",5.3333,5.3333,5.1111,5.3333,84038.0],["1989-11-22",5.2593,5.2593,5.1852,5.2593,76275.0],["1989-11-24",5.2593,5.3333,5.1852,5.1852,10463.0],["1989-11-27",5.1852,5.2593,5.1111,5.1852,113738.0],["1989-11-28",5.1852,5.1852,4.5926,4.7778,185963.0],["1989-11-29",4.7778,4.8148,4.6667,4.7407,29700.0],["1989-11-30",4.7407,4.8148,4.6667,4.7407,158625.0],["1989-12-01",4.7407,4.8889,4.7407,4.8148,36788.0],["1989-12-04",4.8148,4.8889,4.5926,4.7407,33075.0],["1989-12-05",4.7407,4.7407,4.5185,4.5185,51300.0],["1989-12-06",4.5185,4.5926,4.2963,4.5185,168075.0],["1989-12-07",4.5926,4.7407,4.5926,4.7407,112050.0],["1989-12-08",4.7407,4.7407,4.5926,4.5926,10463.0],["1989-12-11",4.5926,4.8148,4.5926,4.5926,38138.0],["1989-12-12",4.5926,4.7407,4.5926,4.7407,129600.0],["1989-12-13",4.7407,4.8889,4.6296,4.8889,150188.0],["1989-12-14",4.8889,4.963,4.8148,4.8148,3375.0],["1989-12-15",4.8148,4.963,4.8148,4.8889,14175.0],["1989-12-18",4.8889,4.8889,4.7407,4.7407,49613.0],["1989-12-19",4.7407,4.8519,4.7407,4.8148,47588.0],["1989-12-20",4.8148,4.8889,4.7407,4.7407,7088.0],["1989-12-21",4.7407,4.963,4.7407,4.8889,95175.0],["1989-12-22",4.963,5.1111,4.963,4.963,80663.0],["1989-12-26",4.963,5.037,4.8889,4.8889,1688.0],["1989-12-27",4.8889,5.1111,4.8889,4.963,16200.0],["1989-12-28",4.963,5.1852,4.963,5.1481,101250.0],["1989-12-29",5.1481,5.2593,5.1111,5.2593,30713.0],["1990-01-02",5.2593,5.2593,5.1111,5.1111,11138.0],["1990-01-03",5.1111,5.3333,5.1111,5.2593,84375.0],["1990-01-04",5.2593,5.3333,5.1111,5.1111,204188.0],["1990-01-05",5.1111,5.2593,5.037,5.2593,100575.0],["1990-01-08",5.2593,5.2963,5.1111,5.2593,93825.0],["1990-01-09",5.2593,5.3333,5.1852,5.2222,160988.0],["1990-01-10",5.2222,5.3333,5.1852,5.1852,85388.0],["1990-01-11",5.1852,5.3333,5.1111,5.1111,54338.0],["1990-01-12",5.1111,5.1852,5.037,5.1852,31050.0],["1990-01-15",5.1852,5.1852,5.037,5.037,33750.0],["1990-01-16",5.037,5.1852,4.963,5.1852,96863.0],["1990-01-17",5.1852,5.1852,5.037,5.1852,31388.0],["1990-01-18",5.1852,5.1852,5.037,5.1111,84713.0],["1990-01-19",5.1111,5.1111,5.037,5.037,16875.0],["1990-01-22",5.037,5.1852,5.037,5.1852,107325.0],["1990-01-23",5.1852,5.1852,4.963,5.1111,37463.0],["1990-01-24",5.037,5.037,4.8148,4.8889,7763.0],["1990-01-25",4.8889,5.037,4.8889,4.963,47925.0],["1990-01-26",4.963,5.3333,4.8148,5.2593,274725.0],["1990-01-29",5.2593,5.2593,5.037,5.037,18563.0],["1990-01-30",5.037,5.037,4.8148,4.8148,46575.0],["1990-01-31",5.1111,5.2593,5.1111,5.1111,46238.0],["1990-02-01",5.1111,5.1111,4.963,4.963,43875.0],["1990-02-02",4.963,5.1111,4.963,4.963,85388.0],["1990-02-05",4.963,5.1111,4.963,4.963,35100.0],["1990-02-06",4.963,5.037,4.8889,4.8889,8775.0],["1990-02-07",5.3333,5.4815,5.3333,5.3333,141750.0],["1990-02-08",5.2593,5.2593,5.1111,5.1111,81000.0],["1990-02-09",5.1111,5.2593,5.1111,5.1111,26663.0],["1990-02-12",5.4815,5.6296,5.4815,5.4815,237938.0],["1990-02-13",5.4815,5.6296,5.4815,5.4815,100913.0],["1990-02-14",5.4815,5.6296,5.4815,5.4815,18563.0],["1990-02-15",5.5556,5.7778,5.5556,5.5556,124875.0],["1990-02-16",5.6296,5.7778,5.6296,5.6296,51975.0],["1990-02-20",5.5556,5.5556,5.4815,5.4815,67500.0],["1990-02-21",5.4815,5.5556,5.4074,5.4074,46913.0],["1990-02-22",5.4815,5.5556,5.4815,5.4815,25650.0],["1990-02-23",5.4815,5.5556,5.4074,5.4074,35438.0],["1990-02-26",5.4074,5.4815,5.4074,5.4074,96188.0],["1990-02-27",5.4815,5.7037,5.4815,5.4815,47925.0],["1990-02-28",5.6296,5.7778,5.6296,5.6296,31725.0],["1990-03-01",5.6296,5.7778,5.6296,5.6296,20588.0],["1990-03-02",5.6296,5.7037,5.6296,5.6296,38138.0],["1990-03-05",5.6296,5.7037,5.6296,5.6296,16200.0],["1990-03-06",5.6296,5.7778,5.6296,5.6296,312525.0],["1990-03-07",5.6296,5.8519,5.6296,5.6296,100238.0],["1990-03-08",5.6296,5.7778,5.6296,5.6296,55013.0],["1990-03-09",5.6296,5.7778,5.5556,5.5556,25313.0],["1990-03-12",5.5556,5.7037,5.4815,5.4815,66488.0],["1990-03-13",5.4815,5.6296,5.4815,5.4815,4050.0],["1990-03-14",5.4815,5.5556,5.4815,5.4815,34763.0],["1990-03-15",5.4815,5.5556,5.4074,5.4074,78975.0],["1990-03-16",5.4074,5.5556,5.4074,5.4074,89438.0],["1990-03-19",5.4074,5.4815,5.3333,5.3333,64463.0],["1990-03-20",5.3333,5.4815,5.3333,5.3333,21263.0],["1990-03-21",5.3333,5.4815,5.3333,5.3333,14513.0],["1990-03-22",5.3333,5.4815,5.3333,5.3333,49275.0],["1990-03-23",5.3333,5.4815,5.3333,5.3333,5738.0],["1990-03-26",5.3333,5.4815,5.3333,5.3333,1350.0],["1990-03-27",5.3333,5.4815,5.2593,5.2593,131288.0],["1990-03-28",5.2593,5.4815,5.2593,5.2593,2025.0],["1990-03-29",5.2593,5.4074,5.1852,5.1852,30038.0],["1990-03-30",5.1111,5.1111,4.8889,4.8889,116775.0],["1990-04-02",4.8889,4.963,4.8148,4.8148,75263.0],["1990-04-03",4.963,5.1111,4.963,4.963,85725.0],["1990-04-04",4.963,5.037,4.8889,4.8889,59400.0],["1990-04-05",4.963,5.037,4.963,4.963,20925.0],["1990-04-06",4.963,5.1111,4.963,4.963,94838.0],["1990-04-09",5.037,5.1111,5.037,5.037,113063.0],["1990-04-10",5.037,5.1852,5.037,5.037,36450.0],["1990-04-11",5.1852,5.2593,5.1852,5.1852,8438.0],["1990-04-12",5.2593,5.4074,5.2593,5.2593,62438.0],["1990-04-16",5.3333,5.4815,5.3333,5.3333,110363.0],["1990-04-17",5.3333,5.4815,5.3333,5.3333,22950.0],["1990-04-18",5.4074,5.4815,5.4074,5.4074,88763.0],["1990-04-19",5.4074,5.5556,5.4074,5.4074,24638.0],["1990-04-20",5.4074,5.4815,5.3333,5.3333,25650.0],["1990-04-23",5.3333,5.4815,5.3333,5.3333,10125.0],["1990-04-24",5.4074,5.5556,5.4074,5.4074,8100.0],["1990-04-25",5.5556,5.7037,5.5556,5.5556,63788.0],["1990-04-26",5.5556,5.7037,5.5556,5.5556,21263.0],["1990-04-27",5.5556,5.6296,5.5556,5.5556,75600.0],["1990-04-30",5.5556,5.7037,5.5556,5.5556,13500.0],["1990-05-01",5.7037,5.8519,5.7037,5.7037,89438.0],["1990-05-02",5.7778,5.9259,5.7778,5.7778,21600.0],["1990-05-03",5.7778,6.0,5.7778,5.7778,68175.0],["1990-05-04",6.0,6.1481,6.0,6.0,136013.0],["1990-05-07",6.1481,6.3704,6.1481,6.1481,64800.0],["1990-05-08",6.2963,6.5185,6.2963,6.2963,193388.0],["1990-05-09",6.2963,6.3704,6.2222,6.2222,94163.0],["1990-05-10",6.2222,6.2222,6.0741,6.0741,54675.0],["1990-05-11",6.1481,6.2963,6.1481,6.1481,21600.0],["1990-05-14",6.1481,6.2963,6.1481,6.1481,86063.0],["1990-05-15",6.1481,6.2963,6.0741,6.0741,49613.0],["1990-05-16",5.8519,5.8519,5.7037,5.7037,175163.0],["1990-05-17",5.8519,6.0741,5.8519,5.8519,64125.0],["1990-05-18",5.8519,6.0741,5.8519,5.8519,29700.0],["1990-05-21",5.8519,6.0741,5.8519,5.8519,27338.0],["1990-05-22",5.9259,6.1481,5.9259,5.9259,61763.0],["1990-05-23",6.0,6.1481,6.0,6.0,50625.0],["1990-05-24",6.0741,6.1481,6.0741,6.0741,165038.0],["1990-05-25",6.0741,6.2222,6.0741,6.0741,456975.0],["1990-05-29",6.0741,6.2222,6.0,6.0,29363.0],["1990-05-30",6.0,6.0,5.8519,5.8519,177188.0],["1990-05-31",5.8519,6.0741,5.8519,5.8519,28350.0],["1990-06-01",5.7778,5.7778,5.6296,5.6296,218025.0],["1990-06-04",5.6296,5.6296,5.4074,5.4074,165375.0],["1990-06-05",5.4815,5.6296,5.4815,5.4815,58725.0],["1990-06-06",5.7037,5.8519,5.7037,5.7037,73913.0],["1990-06-07",5.7778,5.9259,5.7778,5.7778,38813.0],["1990-06-08",5.7778,6.0,5.7778,5.7778,4388.0],["1990-06-11",5.8519,5.9259,5.8519,5.8519,85050.0],["1990-06-12",5.9259,6.0,5.9259,5.9259,90450.0],["1990-06-13",5.9259,5.9259,5.8519,5.8519,144450.0],["1990-06-14",5.8889,6.0,5.8889,5.8889,123188.0],["1990-06-15",5.8889,6.0,5.8519,5.8519,43538.0],["1990-06-18",5.8519,6.0,5.8519,5.8519,12825.0],["1990-06-19",5.8519,6.0,5.7778,5.7778,19575.0],["1990-06-20",5.7778,5.8519,5.7037,5.7037,19913.0],["1990-06-21",5.7778,5.9259,5.7778,5.7778,201150.0],["1990-06-22",5.7778,5.8519,5.7778,5.7778,39488.0],["1990-06-25",5.9259,6.0741,5.9259,5.9259,96188.0],["1990-06-26",6.0,6.1481,6.0,6.0,157613.0],["1990-06-27",6.1481,6.2222,6.1481,6.1481,138713.0],["1990-06-28",6.2222,6.2963,6.2222,6.2222,111713.0],["1990-06-29",6.2222,6.2963,6.1481,6.1481,80325.0],["1990-07-02",6.0,6.0,5.8519,5.8519,116438.0],["1990-07-03",5.8519,6.0,5.8519,5.8519,46238.0],["1990-07-05",5.8519,5.9259,5.7778,5.7778,24975.0],["1990-07-06",5.7778,5.8519,5.7037,5.7037,19575.0],["1990-07-09",5.7778,5.9259,5.7778,5.7778,21600.0],["1990-07-10",5.8519,6.0,5.8519,5.8519,75938.0],["1990-07-11",5.8519,6.0,5.8519,5.8519,58725.0],["1990-07-12",5.8519,6.0741,5.8519,5.8519,108000.0],["1990-07-13",5.8519,6.0741,5.8519,5.8519,17888.0],["1990-07-16",5.8519,5.9259,5.7778,5.7778,84375.0],["1990-07-17",5.7778,5.7778,5.6296,5.6296,36788.0],["1990-07-18",5.6296,5.7037,5.5556,5.5556,51975.0],["1990-07-19",5.5556,5.6296,5.4815,5.4815,79988.0],["1990-07-20",5.5556,5.7778,5.5556,5.5556,41175.0],["1990-07-23",5.5556,5.7778,5.5556,5.5556,31725.0],["1990-07-24",5.5556,5.7778,5.5556,5.5556,54000.0],["1990-07-25",5.4815,5.4815,5.2593,5.2593,131288.0],["1990-07-26",5.3333,5.4815,5.3333,5.3333,84038.0],["1990-07-27",5.3333,5.4815,5.3333,5.3333,11475.0],["1990-07-30",5.1111,5.1111,4.963,4.963,87413.0],["1990-07-31",4.963,5.1111,4.963,4.963,43538.0],["1990-08-01",4.963,5.037,4.963,4.963,23963.0],["1990-08-02",4.8889,4.8889,4.7407,4.7407,90113.0],["1990-08-03",4.7407,4.8148,4.6667,4.6667,251438.0],["1990-08-06",4.6667,4.6667,4.4444,4.4444,184950.0],["1990-08-07",4.7407,4.8889,4.7407,4.7407,47588.0],["1990-08-08",4.8889,5.037,4.8889,4.8889,69863.0],["1990-08-09",4.8889,4.963,4.8148,4.8148,37125.0],["1990-08-10",4.8148,4.8148,4.6667,4.6667,52650.0],["1990-08-13",4.6667,4.8148,4.5926,4.5926,9788.0],["1990-08-14",4.6667,4.8148,4.6667,4.6667,22275.0],["1990-08-15",4.7407,4.8889,4.7407,4.7407,7763.0],["1990-08-16",4.7407,4.7407,4.6667,4.6667,44550.0],["1990-08-17",4.5926,4.5926,4.4444,4.4444,106313.0],["1990-08-20",4.5926,4.7407,4.5926,4.5926,7763.0],["1990-08-21",4.5185,4.5185,4.3704,4.3704,61088.0],["1990-08-22",4.4444,4.5926,4.4444,4.4444,32063.0],["1990-08-23",4.2222,4.2222,4.0,4.0,27900.0],["1990-08-24",4.5556,4.7778,4.5556,4.5556,74925.0],["1990-08-27",4.7778,5.0,4.7778,4.7778,149850.0],["1990-08-28",5.3333,5.5556,5.3333,5.3333,112950.0],["1990-08-29",5.3333,5.4444,5.2222,5.2222,28800.0],["1990-08-30",5.2222,5.4444,5.2222,5.2222,103950.0],["1990-08-31",5.3333,5.5556,5.3333,5.3333,36225.0],["1990-09-04",5.3333,5.4444,5.1111,5.1111,14400.0],["1990-09-05",5.2222,5.4444,5.2222,5.2222,20025.0],["1990-09-06",5.2222,5.4444,5.1111,5.1111,30375.0],["1990-09-07",5.1111,5.3333,5.1111,5.1111,21150.0],["1990-09-10",5.2222,5.4444,5.2222,5.2222,71100.0],["1990-09-11",5.2222,5.4444,5.2222,5.2222,18000.0],["1990-09-12",5.2222,5.3333,5.1111,5.1111,17550.0],["1990-09-13",5.1111,5.3333,5.1111,5.1111,46350.0],["1990-09-14",5.1111,5.3333,5.1111,5.1111,83250.0],["1990-09-17",5.1111,5.3333,5.1111,5.1111,34650.0],["1990-09-18",5.1111,5.3333,5.1111,5.1111,27900.0],["1990-09-19",5.1111,5.2222,4.8889,4.8889,46800.0],["1990-09-20",4.8889,4.8889,4.7778,4.7778,43875.0],["1990-09-21",4.7778,5.1111,4.7778,4.7778,46575.0],["1990-09-24",5.0,5.1111,4.7222,4.7222,52650.0],["1990-09-25",4.6111,4.8333,4.6111,4.8333,14850.0],["1990-09-26",4.6667,4.8333,4.6667,4.8333,24750.0],["1990-09-27",4.8889,4.8889,4.3889,4.5556,27225.0],["1990-09-28",4.5556,4.6111,4.5,4.5,12375.0],["1990-10-01",4.6667,4.6667,4.3889,4.5556,32175.0],["1990-10-02",4.7778,4.8333,4.5556,4.5556,36225.0],["1990-10-03",4.5556,4.6667,4.4444,4.4444,14850.0],["1990-10-04",4.4444,4.4444,4.2222,4.2222,60300.0],["1990-10-05",4.2222,4.2222,3.6667,3.6667,66150.0],["1990-10-08",3.7222,4.0556,3.7222,4.0,91575.0],["1990-10-09",3.9444,3.9444,3.8333,3.8333,10800.0],["1990-10-10",3.8889,3.8889,3.6667,3.7778,103050.0],["1990-10-11",3.8333,3.9444,3.7778,3.8889,31500.0],["1990-10-12",3.9444,3.9444,3.8333,3.8889,12600.0],["1990-10-15",3.8333,3.9444,3.7778,3.8889,20700.0],["1990-10-16",3.9444,4.1111,3.9444,4.0556,46800.0],["1990-10-17",4.1111,4.1667,4.0556,4.1667,23400.0],["1990-10-18",4.1667,4.1667,4.0556,4.1111,30375.0],["1990-10-19",4.1667,4.1667,4.0,4.1111,7425.0],["1990-10-22",4.1667,4.2778,4.1111,4.2222,18675.0],["1990-10-23",4.2778,4.3333,4.2222,4.3333,2025.0],["1990-10-24",4.3333,4.4444,4.3333,4.3333,3150.0],["1990-10-25",4.3333,4.3333,4.0,4.0556,28350.0],["1990-10-26",4.0,4.1111,4.0,4.1111,450.0],["1990-10-29",4.0556,4.2222,4.0,4.2222,8550.0],["1990-10-30",4.1667,4.1667,4.1667,4.1667,2025.0],["1990-10-31",4.1667,4.1667,4.1111,4.1111,1800.0],["1990-11-01",4.1111,4.1667,4.1111,4.1111,23850.0],["1990-11-02",4.1667,4.1667,4.1111,4.1111,8100.0],["1990-11-05",4.1111,4.2222,4.1111,4.1667,17550.0],["1990-11-06",4.2222,4.2222,4.0556,4.1111,11025.0],["1990-11-07",4.0556,4.0556,3.8333,4.0,16650.0],["1990-11-08",4.0,4.0556,4.0,4.0556,6300.0],["1990-11-09",4.0,4.0,3.8333,3.8333,19575.0],["1990-11-12",3.8889,4.0,3.8333,3.9444,28800.0],["1990-11-13",3.8889,3.9444,3.8333,3.8889,47700.0],["1990-11-14",3.8333,4.1111,3.8333,4.0,249750.0],["1990-11-15",3.9444,4.1111,3.8889,4.1111,74700.0],["1990-11-16",4.1111,4.1111,4.0,4.0556,5625.0],["1990-11-19",4.0556,4.0556,4.0,4.0,16875.0],["1990-11-20",4.0,4.0556,3.8333,3.8333,21375.0],["1990-11-21",3.8333,3.9444,3.8333,3.8889,11475.0],["1990-11-23",3.9444,4.0,3.9444,4.0,15300.0],["1990-11-26",3.9444,3.9444,3.5,3.7222,114975.0],["1990-11-27",3.7222,3.7222,3.0,3.2222,486675.0],["1990-11-28",3.3889,4.0,3.3889,3.8889,204075.0],["1990-11-29",3.9444,3.9444,3.6667,3.7222,95400.0],["1990-11-30",3.7222,4.0,3.7222,4.0,101025.0],["1990-12-03",4.0,4.0,3.8333,3.9444,128700.0],["1990-12-04",3.9444,4.0556,3.7778,3.8889,211500.0],["1990-12-05",3.9444,4.0,3.8889,3.9444,219375.0],["1990-12-06",4.0,4.0,3.8889,3.8889,44325.0],["1990-12-07",3.8889,3.8889,3.7778,3.7778,108000.0],["1990-12-10",3.8333,3.8333,3.7222,3.7778,16425.0],["1990-12-11",3.6667,3.8889,3.6667,3.7222,38925.0],["1990-12-12",3.6667,3.7222,3.6111,3.7222,42525.0],["1990-12-13",3.7778,3.8889,3.7778,3.7778,303525.0],["1990-12-14",3.7778,4.0,3.7778,4.0,165825.0],["1990-12-17",4.0556,4.0556,3.8889,3.9444,64575.0],["1990-12-18",3.9444,3.9444,3.8889,3.8889,81675.0],["1990-12-19",4.0,4.0556,3.8889,3.8889,227925.0],["1990-12-20",3.9444,3.9444,3.8889,3.8889,11250.0],["1990-12-21",3.8889,4.0,3.8889,4.0,52425.0],["1990-12-24",3.9444,4.0,3.9444,3.9444,38025.0],["1990-12-26",4.0,4.0,3.8889,3.8889,27000.0],["1990-12-27",3.8333,3.8333,3.7778,3.7778,47475.0],["1990-12-28",3.7778,3.8333,3.6667,3.6667,40500.0],["1990-12-31",3.7778,3.7778,3.5556,3.6111,40050.0],["1991-01-02",3.5556,3.6111,3.5556,3.6111,16425.0],["1991-01-03",3.6111,3.6111,3.5,3.5,37125.0],["1991-01-04",3.5556,3.6111,3.5556,3.5556,61200.0],["1991-01-07",3.5556,3.6111,3.5,3.5,72000.0],["1991-01-08",3.5556,3.5556,3.3889,3.4444,24075.0],["1991-01-09",3.4444,3.4444,3.3333,3.3333,26325.0],["1991-01-10",3.2778,3.3333,3.2222,3.3333,52425.0],["1991-01-11",3.3889,3.4444,3.2222,3.3333,105750.0],["1991-01-14",3.2778,3.3333,3.2222,3.3333,62325.0],["1991-01-15",3.2778,3.2778,3.1111,3.1111,176175.0],["1991-01-16",3.1667,3.3889,3.1667,3.3333,27000.0],["1991-01-17",3.5,3.5556,3.5,3.5556,89100.0],["1991-01-18",3.5,3.6667,3.5,3.6667,239625.0],["1991-01-21",3.7222,3.9444,3.6667,3.9444,28350.0],["1991-01-22",3.8889,4.1667,3.8889,4.1667,247050.0],["1991-01-23",4.1667,4.3889,4.1111,4.3333,41175.0],["1991-01-24",4.3333,4.5,4.3333,4.4444,473850.0],["1991-01-25",4.5556,4.7222,4.5,4.7222,47250.0],["1991-01-28",4.7222,4.7778,4.5556,4.5556,49950.0],["1991-01-29",4.5556,4.6111,4.5,4.6111,181575.0],["1991-01-30",4.6111,4.6667,4.6111,4.6111,72225.0],["1991-01-31",4.6667,4.6667,4.6667,4.6667,118575.0],["1991-02-01",4.6667,4.9444,4.6667,4.9444,111375.0],["1991-02-04",4.9444,5.2778,4.9444,5.2222,31725.0],["1991-02-05",5.2222,5.3333,5.2222,5.2778,101700.0],["1991-02-06",5.2778,5.2778,5.1111,5.1111,203625.0],["1991-02-07",5.1111,5.2222,5.0556,5.0556,107325.0],["1991-02-08",5.1111,5.1667,5.1111,5.1667,50850.0],["1991-02-11",5.2222,5.3333,5.2222,5.3333,75600.0],["1991-02-12",5.3333,5.3333,5.1111,5.1111,48825.0],["1991-02-13",5.1667,5.1667,5.1111,5.1111,16425.0],["1991-02-14",5.1111,5.1667,5.1111,5.1111,36675.0],["1991-02-15",5.1111,5.1667,5.1111,5.1111,129825.0],["1991-02-19",5.1111,5.1111,5.0556,5.0556,24300.0],["1991-02-20",5.1111,5.1111,5.0556,5.1111,37575.0],["1991-02-21",5.1111,5.1111,5.0,5.0,20250.0],["1991-02-22",5.0556,5.0556,4.9444,4.9444,78750.0],["1991-02-25",5.1111,5.1111,5.0556,5.1111,90675.0],["1991-02-26",5.1667,5.1667,5.0556,5.1111,22950.0],["1991-02-27",5.1111,5.6667,5.1111,5.6667,214425.0],["1991-02-28",5.8333,6.4444,5.6111,5.7778,312525.0],["1991-03-01",5.6667,5.9444,5.6111,5.8333,105750.0],["1991-03-04",5.8333,6.1111,5.8333,6.0556,61200.0],["1991-03-05",6.1667,6.2778,6.1111,6.2222,146925.0],["1991-03-06",6.2778,6.5,6.2222,6.4444,209025.0],["1991-03-07",6.4444,6.6111,6.3333,6.5556,305325.0],["1991-03-08",6.6111,7.1111,6.6111,6.8889,112950.0],["1991-03-11",7.1111,7.4444,6.9444,7.1667,207900.0],["1991-03-12",7.2778,7.3333,6.9444,6.9444,257625.0],["1991-03-13",6.9444,7.1111,6.8889,7.1111,155250.0],["1991-03-14",7.1111,7.1111,6.6667,6.6667,190800.0],["1991-03-15",6.7222,6.7222,6.4444,6.4444,44775.0],["1991-03-18",6.3333,6.6667,6.3333,6.6667,33525.0],["1991-03-19",6.6667,6.6667,6.5556,6.6667,9225.0],["1991-03-20",6.5556,6.6111,6.5,6.5556,28800.0],["1991-03-21",6.5556,6.6667,6.0556,6.0556,86400.0],["1991-03-22",6.0556,6.2222,6.0,6.1667,65475.0],["1991-03-25",6.1667,6.1667,6.0556,6.1111,113175.0],["1991-03-26",6.1111,6.2778,6.1111,6.2222,24750.0],["1991-03-27",6.2222,6.6667,6.2222,6.6667,98100.0],["1991-03-28",6.7222,6.7778,6.6667,6.7778,15975.0],["1991-04-01",6.8889,6.8889,6.7222,6.8333,11025.0],["1991-04-02",6.8889,6.9444,6.7778,6.8889,13950.0],["1991-04-03",6.8889,6.8889,6.7778,6.8889,26325.0],["1991-04-04",6.7778,6.8333,6.7778,6.7778,57375.0],["1991-04-05",6.7778,6.8333,6.7778,6.7778,18225.0],["1991-04-08",6.7222,6.8333,6.6667,6.8333,17100.0],["1991-04-09",6.7778,6.8333,6.6667,6.6667,16875.0],["1991-04-10",6.7222,6.7222,6.4444,6.5,54225.0],["1991-04-11",6.4444,6.4444,6.1667,6.1667,37125.0],["1991-04-12",6.1667,6.3889,6.1111,6.2222,40050.0],["1991-04-15",6.2222,6.3333,6.1111,6.2778,11475.0],["1991-04-16",6.3333,6.3889,6.3333,6.3889,25650.0],["1991-04-17",6.3333,6.3889,6.2222,6.3333,23625.0],["1991-04-18",6.2778,6.2778,6.2222,6.2222,6075.0],["1991-04-19",6.1667,6.2222,6.1111,6.1111,90675.0],["1991-04-22",6.1111,6.1667,5.7778,5.7778,10575.0],["1991-04-23",5.7222,5.7778,5.6667,5.7778,11475.0],["1991-04-24",5.8333,5.8889,5.7222,5.7778,8325.0],["1991-04-25",5.7778,5.7778,5.7222,5.7222,11475.0],["1991-04-26",5.7222,5.7778,5.7222,5.7778,2250.0],["1991-04-29",5.7778,5.7778,5.7222,5.7778,8775.0],["1991-04-30",5.8333,5.8333,5.7222,5.7222,6750.0],["1991-05-01",5.7778,5.7778,5.7222,5.7222,6300.0],["1991-05-02",5.7778,5.8333,5.7222,5.7222,4725.0],["1991-05-03",5.7778,5.7778,5.7222,5.7222,7650.0],["1991-05-06",5.6667,5.9444,5.6667,5.8333,24075.0],["1991-05-07",5.7778,5.7778,5.6667,5.7778,22275.0],["1991-05-08",5.7778,5.7778,5.6111,5.6667,129375.0],["1991-05-09",5.5556,5.6111,5.5556,5.6111,34425.0],["1991-05-10",5.5556,5.5556,5.5,5.5,10800.0],["1991-05-13",5.5556,5.6111,5.2778,5.2778,21375.0],["1991-05-14",5.2778,5.3333,5.1667,5.3333,44550.0],["1991-05-15",5.3333,5.3889,5.1111,5.1111,20925.0],["1991-05-16",5.1111,5.1111,4.9444,5.0,15525.0],["1991-05-17",4.8889,4.8889,4.7778,4.8889,19800.0],["1991-05-20",4.8889,5.0556,4.7778,4.7778,13050.0],["1991-05-21",4.7778,4.8889,4.7778,4.8333,30150.0],["1991-05-22",4.8333,4.8333,4.7222,4.7778,9675.0],["1991-05-23",4.7222,4.8889,4.7222,4.8889,13050.0],["1991-05-24",4.8889,5.0,4.8889,4.8889,27000.0],["1991-05-28",4.9444,4.9444,4.8889,4.9444,41400.0],["1991-05-29",4.8889,4.9444,4.8889,4.9444,51300.0],["1991-05-30",4.8889,5.1111,4.8889,5.1111,27000.0],["1991-05-31",5.0,5.1667,4.9444,5.1667,41175.0],["1991-06-03",5.1667,5.1667,5.0,5.0,22050.0],["1991-06-04",4.8333,4.8333,4.2222,4.6111,128025.0],["1991-06-05",4.4444,4.4444,3.8889,4.1111,170100.0],["1991-06-06",4.1111,4.1667,3.9444,4.1667,90225.0],["1991-06-07",4.2222,4.2778,4.1667,4.1667,13725.0],["1991-06-10",4.1667,4.1667,4.0556,4.1111,38025.0],["1991-06-11",4.1111,4.1111,4.0556,4.0556,13950.0],["1991-06-12",4.1111,4.1111,3.8889,3.8889,32625.0],["1991-06-13",3.9444,3.9444,3.8333,3.8889,27675.0],["1991-06-14",3.8889,3.8889,3.8333,3.8889,11925.0],["1991-06-17",3.8889,3.8889,3.7222,3.7222,26550.0],["1991-06-18",3.7222,3.7222,3.5556,3.5556,39600.0],["1991-06-19",3.5556,3.5556,3.3333,3.3333,29925.0],["1991-06-20",3.3333,3.3889,3.3333,3.3889,40725.0],["1991-06-21",3.3889,3.3889,3.3333,3.3889,32400.0],["1991-06-24",3.4444,3.5556,3.3333,3.3889,24525.0],["1991-06-25",3.3333,3.3889,3.2778,3.3889,39375.0],["1991-06-26",3.3889,3.3889,3.3333,3.3889,33300.0],["1991-06-27",3.3889,3.8889,3.3333,3.8333,70200.0],["1991-06-28",3.8889,4.0,3.8333,3.8889,50175.0],["1991-07-01",3.8889,4.1667,3.8889,4.1111,158625.0],["1991-07-02",4.1667,4.2222,4.0556,4.1111,72450.0],["1991-07-03",4.1111,4.1111,4.1111,4.1111,2925.0],["1991-07-05",4.0,4.0556,4.0,4.0,4950.0],["1991-07-08",3.9444,3.9444,3.8333,3.8889,10350.0],["1991-07-09",3.8889,3.8889,3.6111,3.6111,8550.0],["1991-07-10",3.6111,3.6111,3.4444,3.4444,9000.0],["1991-07-11",3.4444,3.5556,3.4444,3.4444,8325.0],["1991-07-12",3.5556,3.5556,3.4444,3.4444,3150.0],["1991-07-15",3.5,3.5,3.4444,3.5,109125.0],["1991-07-16",3.5556,3.6111,3.5,3.5556,16875.0],["1991-07-17",3.5556,3.5556,3.5,3.5556,17325.0],["1991-07-18",3.5,3.5556,3.5,3.5,3375.0],["1991-07-19",3.5556,3.5556,3.5,3.5,4050.0],["1991-07-22",3.5,3.6111,3.4444,3.5556,25650.0],["1991-07-23",3.6111,3.6111,3.6111,3.6111,1350.0],["1991-07-24",3.5556,3.6111,3.5556,3.6111,4275.0],["1991-07-25",3.5556,3.5556,3.5556,3.5556,450.0],["1991-07-26",3.5556,3.7222,3.5556,3.7222,13275.0],["1991-07-29",3.6667,3.8333,3.6667,3.8333,14625.0],["1991-07-30",3.8333,3.8333,3.8333,3.8333,0.0],["1991-07-31",3.8889,4.0,3.8333,4.0,13725.0],["1991-08-01",4.0556,4.1667,4.0556,4.1667,15750.0],["1991-08-02",4.1667,4.1667,4.0556,4.1111,9900.0],["1991-08-05",4.0556,4.0556,3.9444,4.0,15075.0],["1991-08-06",3.9444,4.0,3.8889,3.9444,9900.0],["1991-08-07",3.9444,3.9444,3.7778,3.7778,10575.0],["1991-08-08",3.8333,3.9444,3.8333,3.8333,7650.0],["1991-08-09",3.7778,3.8333,3.7778,3.8333,11250.0],["1991-08-12",3.7778,3.7778,3.7778,3.7778,450.0],["1991-08-13",3.8333,3.8333,3.7778,3.8333,3150.0],["1991-08-14",3.7778,3.7778,3.7222,3.7778,25650.0],["1991-08-15",3.6667,3.7222,3.6111,3.6111,20025.0],["1991-08-16",3.6667,3.6667,3.6667,3.6667,37125.0],["1991-08-19",3.5556,3.6667,3.3333,3.6667,52875.0],["1991-08-20",3.6667,3.7778,3.5556,3.6111,135000.0],["1991-08-21",3.6667,3.8889,3.6667,3.7778,99225.0],["1991-08-22",3.8333,4.0556,3.8333,4.0556,182475.0],["1991-08-23",4.0556,4.1111,3.5556,3.5556,127125.0],["1991-08-26",3.6667,3.9444,3.6667,3.8889,56700.0],["1991-08-27",4.0556,4.1667,3.9444,4.0,84150.0],["1991-08-28",4.0556,4.1667,4.0556,4.1667,56925.0],["1991-08-29",4.2222,4.2778,4.2222,4.2778,31050.0],["1991-08-30",4.2778,4.6111,4.2222,4.6111,39150.0],["1991-09-03",4.6667,4.7778,4.6111,4.7222,58050.0],["1991-09-04",4.7222,4.8889,4.6667,4.8333,85050.0],["1991-09-05",4.7778,4.8333,4.7222,4.7778,20700.0],["1991-09-06",4.8333,4.8333,4.6667,4.7778,43200.0],["1991-09-09",4.7778,4.8333,4.5556,4.6667,18450.0],["1991-09-10",4.6111,4.6667,4.5556,4.6111,20250.0],["1991-09-11",4.6111,4.6111,4.5,4.6111,13050.0],["1991-09-12",4.5556,4.6667,4.5556,4.6667,9450.0],["1991-09-13",4.6111,4.7222,4.4444,4.4444,24750.0],["1991-09-16",4.4444,4.4444,4.2778,4.3889,13050.0],["1991-09-17",4.3333,4.3889,4.3333,4.3333,6300.0],["1991-09-18",4.3889,4.3889,4.2778,4.3333,38475.0],["1991-09-19",4.2778,4.3333,4.2778,4.3333,2475.0],["1991-09-20",4.3333,4.3333,4.2222,4.2222,11250.0],["1991-09-23",4.2222,4.2778,4.2222,4.2222,5625.0],["1991-09-24",4.1667,4.1667,4.1667,4.1667,12600.0],["1991-09-25",4.1667,4.1667,4.1111,4.1111,7875.0],["1991-09-26",4.1667,4.2222,4.1111,4.2222,8325.0],["1991-09-27",4.2222,4.2222,4.2222,4.2222,900.0],["1991-09-30",4.1667,4.2778,4.1667,4.2778,5625.0],["1991-10-01",4.2778,4.2778,4.2222,4.2778,6975.0],["1991-10-02",4.2778,4.2778,4.1667,4.2222,4050.0],["1991-10-03",4.1667,4.2222,4.1667,4.1667,6075.0],["1991-10-04",4.1111,4.1111,4.0556,4.0556,2700.0],["1991-10-07",4.0,4.0556,3.9444,3.9444,19350.0],["1991-10-08",3.9444,4.0,3.9444,3.9444,6975.0],["1991-10-09",3.9444,4.0,3.9444,4.0,2250.0],["1991-10-10",3.6667,3.7778,3.6667,3.7778,94275.0],["1991-10-11",3.7778,3.8333,3.7778,3.7778,45900.0],["1991-10-14",3.7778,3.8333,3.7222,3.8333,5850.0],["1991-10-15",3.8333,3.8333,3.7778,3.8333,5400.0],["1991-10-16",3.8889,3.8889,3.8333,3.8333,24525.0],["1991-10-17",3.8889,4.0,3.8889,4.0,11250.0],["1991-10-18",4.0,4.0,3.7778,3.8333,16200.0],["1991-10-21",3.8333,3.8333,3.7222,3.7222,13500.0],["1991-10-22",3.7778,3.8889,3.7778,3.7778,81000.0],["1991-10-23",3.7778,3.8889,3.7778,3.8889,2925.0],["1991-10-24",3.8333,3.9444,3.8333,3.8889,60525.0],["1991-10-25",3.8889,4.1111,3.8889,4.1111,5850.0],["1991-10-28",4.0556,4.0556,4.0,4.0556,10125.0],["1991-10-29",4.0,4.0,3.8889,3.8889,12600.0],["1991-10-30",3.8333,3.8333,3.5556,3.7778,58950.0],["1991-10-31",3.7778,4.0,3.7778,4.0,18225.0],["1991-11-01",4.0,4.0,3.9444,3.9444,42750.0],["1991-11-04",3.8889,3.8889,3.7778,3.8333,65250.0],["1991-11-05",3.8333,4.0556,3.8333,4.0,206100.0],["1991-11-06",4.0,4.0556,4.0,4.0,11700.0],["1991-11-07",4.0556,4.1667,4.0,4.1667,64350.0],["1991-11-08",4.2222,4.2222,4.2222,4.2222,26550.0],["1991-11-11",4.2222,4.2222,4.1667,4.2222,29475.0],["1991-11-12",4.2222,4.2778,4.1667,4.2778,105300.0],["1991-11-13",4.2778,4.3333,4.2222,4.3333,46800.0],["1991-11-14",4.3889,4.3889,4.3333,4.3889,5175.0],["1991-11-15",4.4444,4.4444,4.2778,4.2778,15300.0],["1991-11-18",4.1667,4.2778,4.1111,4.2778,11475.0],["1991-11-19",4.2222,4.2778,4.0556,4.1111,19575.0],["1991-11-20",4.0556,4.3333,4.0556,4.2778,14400.0],["1991-11-21",4.2778,4.3333,4.2778,4.2778,25650.0],["1991-11-22",4.2778,4.2778,4.1111,4.1111,49500.0],["1991-11-25",4.0556,4.0556,3.8333,3.8889,16425.0],["1991-11-26",3.7778,4.0,3.7778,4.0,14400.0],["1991-11-27",3.9444,4.0,3.9444,4.0,4725.0],["1991-11-29",4.0,4.0556,4.0,4.0556,2250.0],["1991-12-02",4.0,4.0,3.9444,4.0,6525.0],["1991-12-03",3.9444,4.0,3.8333,3.9444,8550.0],["1991-12-04",3.9444,3.9444,3.9444,3.9444,900.0],["1991-12-05",4.0,4.0,3.9444,3.9444,5625.0],["1991-12-06",3.9444,3.9444,3.8889,3.8889,8775.0],["1991-12-09",3.8889,3.8889,3.7778,3.8333,2025.0],["1991-12-10",3.7222,3.8333,3.6667,3.6667,15750.0],["1991-12-11",3.6667,3.7778,3.6667,3.6667,21375.0],["1991-12-12",3.6667,3.7222,3.5556,3.6111,37350.0],["1991-12-13",3.5556,3.6667,3.5556,3.6667,21375.0],["1991-12-16",3.6667,3.9444,3.6667,3.9444,73350.0],["1991-12-17",3.9444,3.9444,3.8333,3.8333,11700.0],["1991-12-18",3.8889,4.1111,3.8889,4.1111,26325.0],["1991-12-19",4.1667,4.3889,4.1667,4.3889,36000.0],["1991-12-20",4.3889,4.4444,4.2778,4.2778,33750.0],["1991-12-23",4.2222,4.2778,4.2222,4.2222,15750.0],["1991-12-24",4.2222,4.3333,4.2222,4.2222,42075.0],["1991-12-26",4.2222,4.2778,4.2222,4.2222,11700.0],["1991-12-27",4.2222,4.2778,4.1111,4.2778,42525.0],["1991-12-30",4.2222,4.3333,4.1667,4.2222,38475.0],["1991-12-31",4.2222,4.3333,4.1667,4.2778,46800.0],["1992-01-02",4.2778,4.3333,4.2778,4.2778,6075.0],["1992-01-03",4.3333,4.3889,4.2778,4.2778,15300.0],["1992-01-06",4.2778,4.3889,4.2778,4.2778,86400.0],["1992-01-07",4.2778,4.5,4.2222,4.4444,84600.0],["1992-01-08",4.5556,4.7778,4.5,4.5556,197100.0],["1992-01-09",4.4444,4.5556,4.3889,4.3889,56700.0],["1992-01-10",4.4444,4.5556,4.4444,4.5556,31275.0],["1992-01-13",4.5556,4.7222,4.5,4.6667,145575.0],["1992-01-14",4.6667,4.8889,4.6111,4.6667,97200.0],["1992-01-15",4.7222,4.7778,4.6667,4.7222,57825.0],["1992-01-16",4.6667,4.7222,4.6667,4.7222,20025.0],["1992-01-17",4.7222,4.7222,4.6111,4.6667,35100.0],["1992-01-20",4.6667,4.7222,4.6111,4.7222,23400.0],["1992-01-21",4.6667,4.7222,4.5556,4.5556,44325.0],["1992-01-22",4.5556,4.5556,4.5,4.5556,50175.0],["1992-01-23",4.5556,4.5556,4.3889,4.5,25200.0],["1992-01-24",4.5556,4.5556,4.4444,4.5556,40050.0],["1992-01-27",4.6111,4.6667,4.4444,4.4444,97875.0],["1992-01-28",4.5,4.5,4.3889,4.3889,7425.0],["1992-01-29",4.4444,4.4444,4.3889,4.4444,18450.0],["1992-01-30",4.4444,4.4444,4.3333,4.3889,10350.0],["1992-01-31",4.4444,4.4444,4.3333,4.3889,20025.0],["1992-02-03",4.3333,4.3889,4.3333,4.3333,15525.0],["1992-02-04",4.3889,4.3889,4.2778,4.3333,4500.0],["1992-02-05",4.3889,4.3889,4.2778,4.2778,17325.0],["1992-02-06",4.2778,4.3889,4.2222,4.2222,20925.0],["1992-02-07",4.2778,4.3333,4.1111,4.1111,27900.0],["1992-02-10",4.3333,4.6111,4.3333,4.5556,87525.0],["1992-02-11",4.5556,4.7222,4.5556,4.7222,151875.0],["1992-02-12",4.7222,4.7222,4.6111,4.7222,54225.0],["1992-02-13",4.6667,4.6667,4.5,4.6667,109350.0],["1992-02-14",4.6667,4.7222,4.6111,4.6111,40050.0],["1992-02-18",4.5,4.6667,4.4444,4.5,35775.0],["1992-02-19",4.5556,4.5556,4.4444,4.4444,51075.0],["1992-02-20",4.5,4.6667,4.5,4.6111,73350.0],["1992-02-21",4.5556,4.7778,4.5556,4.7222,52425.0],["1992-02-24",4.8889,4.8889,4.4444,4.4444,133200.0],["1992-02-25",4.4444,4.4444,4.3333,4.3889,31950.0],["1992-02-26",4.3333,4.3333,4.0,4.2222,109575.0],["1992-02-27",4.1667,4.2222,4.0556,4.0556,79200.0],["1992-02-28",4.0556,4.1667,4.0556,4.1667,104400.0],["1992-03-02",4.1111,4.1667,4.1111,4.1667,87300.0],["1992-03-03",4.1667,4.1667,4.0,4.0,38025.0],["1992-03-04",3.9444,4.0,3.8333,3.8889,58275.0],["1992-03-05",3.8333,3.8333,3.5556,3.6667,80100.0],["1992-03-06",3.6667,3.8889,3.6111,3.8889,23625.0],["1992-03-09",3.8889,4.0556,3.8889,3.9444,14850.0],["1992-03-10",3.9444,3.9444,3.7222,3.7222,27900.0],["1992-03-11",3.6667,3.7778,3.6667,3.7222,22050.0],["1992-03-12",3.6667,3.8333,3.6667,3.7778,24750.0],["1992-03-13",3.7778,3.7778,3.4444,3.5,64125.0],["1992-03-16",3.4444,3.5556,3.4444,3.4444,22275.0],["1992-03-17",3.4444,3.5,3.2778,3.3333,55125.0],["1992-03-18",3.2222,3.2222,2.8333,3.1667,195525.0],["1992-03-19",3.2222,3.2778,3.1667,3.2778,45900.0],["1992-03-20",3.1667,3.1667,2.9444,3.1111,109800.0],["1992-03-23",3.1111,3.1111,2.8889,2.8889,62550.0],["1992-03-24",2.9444,3.1111,2.8889,2.8889,48825.0],["1992-03-25",2.9444,3.0556,2.8889,3.0,18450.0],["1992-03-26",3.0556,3.0556,2.9444,3.0,21600.0],["1992-03-27",3.0556,3.0556,2.8889,2.8889,41850.0],["1992-03-30",2.9444,3.0,2.8889,2.8889,9675.0],["1992-03-31",2.9444,3.0,2.8889,3.0,9000.0],["1992-04-01",3.0,3.1111,2.9444,3.0,17325.0],["1992-04-02",3.0,3.0,2.8889,2.9444,35775.0],["1992-04-03",3.0,3.0,2.9444,3.0,45225.0],["1992-04-06",3.0,3.0,2.8889,2.9444,7650.0],["1992-04-07",2.9444,2.9444,2.8333,2.8333,17775.0],["1992-04-08",2.8333,2.8889,2.8333,2.8889,7200.0],["1992-04-09",2.8889,2.8889,2.7778,2.8889,19800.0],["1992-04-10",2.7778,2.8333,2.7222,2.7778,19125.0],["1992-04-13",2.7778,2.7778,2.6667,2.6667,25200.0],["1992-04-14",2.7222,2.8333,2.7222,2.7222,28350.0],["1992-04-15",2.7222,2.7778,2.7222,2.7778,23625.0],["1992-04-16",2.7222,2.8333,2.7222,2.7778,12825.0],["1992-04-20",2.8333,2.8333,2.6667,2.6667,12600.0],["1992-04-21",2.6667,2.8889,2.6667,2.8333,42975.0],["1992-04-22",2.8333,2.8333,2.8333,2.8333,6300.0],["1992-04-23",2.7778,2.8333,2.7222,2.7222,5400.0],["1992-04-24",2.7778,2.7778,2.7222,2.7222,4050.0],["1992-04-27",2.7222,2.7778,2.5556,2.5556,49500.0],["1992-04-28",2.6111,2.6111,2.5556,2.5556,15975.0],["1992-04-29",2.5,2.5,2.2778,2.3333,82350.0],["1992-04-30",2.3889,2.6667,2.3333,2.6667,38250.0],["1992-05-01",2.6667,2.7778,2.6667,2.7778,21375.0],["1992-05-04",2.7778,2.7778,2.6667,2.6667,9225.0],["1992-05-05",2.7222,2.7222,2.5556,2.5556,18225.0],["1992-05-06",2.5,2.5556,2.4444,2.5,15975.0],["1992-05-07",2.4444,2.5,2.4444,2.4444,8775.0],["1992-05-08",2.4444,2.4444,2.3889,2.4444,17775.0],["1992-05-11",2.1667,2.1667,2.1111,2.1111,60075.0],["1992-05-12",2.1111,2.1111,2.0556,2.0556,28800.0],["1992-05-13",2.1111,2.1667,2.1111,2.1111,12150.0],["1992-05-14",2.1111,2.2222,2.1111,2.2222,14625.0],["1992-05-15",2.2222,2.3889,2.2222,2.3889,14625.0],["1992-05-18",2.3333,2.3889,2.2778,2.3333,13050.0],["1992-05-19",2.3889,2.3889,2.3333,2.3889,15075.0],["1992-05-20",2.3333,2.3333,2.2778,2.2778,13275.0],["1992-05-21",2.3333,2.3333,2.2222,2.2222,5850.0],["1992-05-22",2.2222,2.2222,2.1667,2.2222,10575.0],["1992-05-26",2.1667,2.2222,2.1667,2.1667,25425.0],["1992-05-27",2.1667,2.2222,2.1667,2.1667,2700.0],["1992-05-28",2.1111,2.1111,2.1111,2.1111,13950.0],["1992-05-29",2.0556,2.1111,2.0,2.0,31050.0],["1992-06-01",2.0556,2.1111,1.8889,1.9444,20025.0],["1992-06-02",1.8889,1.8889,1.6667,1.7778,65250.0],["1992-06-03",1.7222,1.9444,1.5556,1.8889,41625.0],["1992-06-04",1.9444,2.1111,1.9444,2.1111,26100.0],["1992-06-05",2.1667,2.3333,2.1667,2.2778,42525.0],["1992-06-08",2.2778,2.3333,2.2222,2.2778,49950.0],["1992-06-09",2.2222,2.2778,2.1667,2.1667,22950.0],["1992-06-10",2.1111,2.1111,2.0556,2.1111,11925.0],["1992-06-11",2.1111,2.1667,2.0556,2.1667,20475.0],["1992-06-12",2.1667,2.1667,2.1111,2.1111,37350.0],["1992-06-15",2.1667,2.1667,2.1667,2.1667,25425.0],["1992-06-16",2.1111,2.1111,2.1111,2.1111,11250.0],["1992-06-17",2.0556,2.1111,2.0556,2.0556,3825.0],["1992-06-18",2.1111,2.1111,2.1111,2.1111,3375.0],["1992-06-19",2.1111,2.1111,2.0,2.0556,13050.0],["1992-06-22",2.0556,2.0556,1.9444,2.0,8100.0],["1992-06-23",2.0,2.0556,1.9444,2.0556,29250.0],["1992-06-24",2.0556,2.0556,2.0556,2.0556,1800.0],["1992-06-25",2.0556,2.0556,2.0556,2.0556,1350.0],["1992-06-26",2.0556,2.1667,2.0556,2.1667,45000.0],["1992-06-29",2.1111,2.1111,1.8889,2.0,43650.0],["1992-06-30",1.9444,1.9444,1.5556,1.5556,49725.0],["1992-07-01",1.6111,1.8889,1.5556,1.8889,98550.0],["1992-07-02",1.8889,2.0556,1.8889,1.9444,16875.0],["1992-07-06",2.0,2.0,1.8889,1.8889,31725.0],["1992-07-07",1.9444,1.9444,1.8889,1.8889,4950.0],["1992-07-08",1.8333,1.8889,1.8333,1.8889,1350.0],["1992-07-09",1.8889,1.9444,1.8333,1.9444,30825.0],["1992-07-10",1.9444,1.9444,1.9444,1.9444,450.0],["1992-07-13",1.9444,1.9444,1.8889,1.8889,1800.0],["1992-07-14",1.8333,1.8333,1.7222,1.7778,18000.0],["1992-07-15",1.7778,1.8333,1.7778,1.8333,15975.0],["1992-07-16",1.8889,1.8889,1.7778,1.7778,43875.0],["1992-07-17",1.8889,1.8889,1.8333,1.8333,18675.0],["1992-07-20",1.8889,1.9444,1.8889,1.8889,21600.0],["1992-07-21",1.9444,2.0,1.8889,1.9444,17325.0],["1992-07-22",1.8889,1.9444,1.8889,1.9444,2475.0],["1992-07-23",1.9444,1.9444,1.9444,1.9444,12825.0],["1992-07-24",1.9444,1.9444,1.8889,1.8889,10575.0],["1992-07-27",1.8889,2.0,1.8889,1.9444,19350.0],["1992-07-28",2.0,2.0556,1.9444,2.0,7425.0],["1992-07-29",2.0556,2.1667,2.0556,2.1111,37125.0],["1992-07-30",2.1667,2.2222,2.0556,2.0556,41175.0],["1992-07-31",2.1111,2.1111,2.0556,2.1111,4275.0],["1992-08-03",2.0556,2.1667,2.0556,2.1667,2925.0],["1992-08-04",2.1111,2.1667,2.0556,2.0556,18900.0],["1992-08-05",2.0,2.1667,2.0,2.1111,19800.0],["1992-08-06",2.1111,2.1667,2.1111,2.1667,6750.0],["1992-08-07",2.1111,2.1111,2.1111,2.1111,2475.0],["1992-08-10",2.1667,2.1667,2.0556,2.1111,19575.0],["1992-08-11",2.0556,2.1111,2.0556,2.0556,12375.0],["1992-08-12",2.0556,2.0556,2.0,2.0,17550.0],["1992-08-13",2.0,2.1111,2.0,2.0,84600.0],["1992-08-14",2.0,2.0,2.0,2.0,2250.0],["1992-08-17",1.9444,1.9444,1.8889,1.9444,11025.0],["1992-08-18",1.9444,1.9444,1.8889,1.9444,2250.0],["1992-08-19",1.9444,1.9444,1.8889,1.8889,2250.0],["1992-08-20",1.8889,1.8889,1.8889,1.8889,2475.0],["1992-08-21",1.8889,1.8889,1.8889,1.8889,10125.0],["1992-08-24",1.9444,1.9444,1.8889,1.8889,10800.0],["1992-08-25",1.9444,2.2222,1.9444,2.2222,77400.0],["1992-08-26",3.1111,3.1667,2.7222,3.0,960525.0],["1992-08-27",3.1111,3.5,3.1111,3.3333,1332000.0],["1992-08-28",3.2778,3.3889,2.6667,2.8333,1124100.0],["1992-08-31",2.9444,3.1111,2.8333,2.9444,546975.0],["1992-09-01",3.0,3.1111,2.9444,2.9444,220950.0],["1992-09-02",2.9444,3.0,2.6667,2.7778,225225.0],["1992-09-03",2.6667,2.7778,2.5,2.5556,116775.0],["1992-09-04",2.4444,2.4444,2.1667,2.4444,128250.0],["1992-09-08",2.5,2.5556,2.4444,2.5,17775.0],["1992-09-09",2.4444,2.7222,2.4444,2.7222,31950.0],["1992-09-10",2.6667,2.7222,2.5556,2.6111,88200.0],["1992-09-11",2.6111,2.6111,2.4444,2.5556,44775.0],["1992-09-14",2.6111,2.6111,2.5,2.5556,22275.0],["1992-09-15",2.5,2.5556,2.4444,2.5556,20250.0],["1992-09-16",2.5,2.5,2.4444,2.5,27675.0],["1992-09-17",2.4444,2.5556,2.4444,2.4444,18450.0],["1992-09-18",2.4444,2.4444,2.2222,2.2778,58050.0],["1992-09-21",2.3333,2.3889,2.2222,2.2778,331200.0],["1992-09-22",2.2778,2.3889,2.1111,2.2222,19350.0],["1992-09-23",2.1667,2.2778,2.1667,2.2222,10575.0],["1992-09-24",2.1667,2.2778,2.1111,2.2778,27900.0],["1992-09-25",2.2778,2.2778,2.1667,2.2222,22275.0],["1992-09-28",2.2222,2.2222,2.1111,2.1667,11475.0],["1992-09-29",2.1111,2.2222,2.1111,2.1111,19575.0],["1992-09-30",2.1111,2.1111,2.0556,2.1111,20250.0],["1992-10-01",2.0556,2.1667,2.0,2.0556,26100.0],["1992-10-02",2.1111,2.1111,1.8889,1.8889,45675.0],["1992-10-05",1.8889,1.8889,1.7222,1.8333,77850.0],["1992-10-06",1.7778,1.8333,1.7778,1.8333,25200.0],["1992-10-07",1.7778,1.8333,1.6111,1.6667,80550.0],["1992-10-08",1.7222,1.7778,1.7222,1.7778,50850.0],["1992-10-09",1.7778,1.7778,1.7222,1.7222,64575.0],["1992-10-12",1.7222,1.7778,1.7222,1.7778,54675.0],["1992-10-13",1.7778,1.7778,1.7222,1.7222,26775.0],["1992-10-14",1.7778,1.8333,1.7222,1.7778,33075.0],["1992-10-15",1.7222,1.7778,1.7222,1.7778,15075.0],["1992-10-16",1.8333,1.8889,1.7778,1.8333,68400.0],["1992-10-19",1.7222,1.7778,1.7222,1.7778,29925.0],["1992-10-20",1.7222,1.8333,1.7222,1.7778,177975.0],["1992-10-21",1.8333,1.8333,1.7778,1.7778,30150.0],["1992-10-22",1.8333,1.8333,1.7778,1.8333,9225.0],["1992-10-23",1.8333,1.8333,1.7778,1.8333,9225.0],["1992-10-26",1.8333,1.8333,1.7778,1.7778,37800.0],["1992-10-27",1.8333,1.8889,1.7778,1.7778,11475.0],["1992-10-28",1.7778,1.8889,1.7778,1.7778,16425.0],["1992-10-29",1.7778,1.8333,1.7778,1.8333,7875.0],["1992-10-30",1.7222,1.7222,1.5556,1.6111,118350.0],["1992-11-02",1.5556,1.7222,1.5556,1.6111,82125.0],["1992-11-03",1.6111,1.6667,1.5556,1.6111,80325.0],["1992-11-04",1.6111,1.7222,1.6111,1.7222,22275.0],["1992-11-05",1.7222,1.7778,1.6667,1.7222,23400.0],["1992-11-06",1.6667,1.7778,1.6667,1.7222,42525.0],["1992-11-09",1.7222,1.7778,1.7222,1.7778,32400.0],["1992-11-10",1.7222,1.7778,1.7222,1.7778,21825.0],["1992-11-11",1.7778,1.7778,1.7222,1.7778,20025.0],["1992-11-12",1.7222,1.7222,1.6111,1.6667,109350.0],["1992-11-13",1.6111,1.6667,1.6111,1.6111,53775.0],["1992-11-16",1.6667,1.6667,1.5556,1.5556,27900.0],["1992-11-17",1.6111,1.6667,1.6111,1.6111,10800.0],["1992-11-18",1.6667,1.7222,1.6667,1.7222,7200.0],["1992-11-19",1.7222,1.7222,1.6667,1.6667,35100.0],["1992-11-20",1.6667,1.7222,1.6667,1.7222,9000.0],["1992-11-23",1.6667,1.7778,1.6111,1.7778,124425.0],["1992-11-24",1.7222,1.7778,1.6667,1.6667,85500.0],["1992-11-25",1.7222,1.7222,1.6667,1.6667,29700.0],["1992-11-27",1.6111,1.7222,1.6111,1.6111,21825.0],["1992-11-30",1.6667,1.6667,1.6111,1.6111,41400.0],["1992-12-01",1.6111,1.6667,1.6111,1.6667,25650.0],["1992-12-02",1.6111,1.6667,1.5556,1.6111,128475.0],["1992-12-03",1.6111,1.6667,1.5556,1.6667,47475.0],["1992-12-04",1.6667,1.7222,1.6111,1.6667,35775.0],["1992-12-07",1.6667,1.7222,1.6111,1.6667,52875.0],["1992-12-08",1.6111,1.6667,1.6111,1.6111,57375.0],["1992-12-09",1.6667,1.7778,1.6111,1.7778,132075.0],["1992-12-10",1.8333,2.0,1.8333,1.8889,187875.0],["1992-12-11",1.9444,2.0,1.8889,1.9444,72000.0],["1992-12-14",2.0,2.3889,2.0,2.2778,165600.0],["1992-12-15",2.3333,2.3889,2.2222,2.2778,93150.0],["1992-12-16",2.2222,2.2222,2.0,2.0,99225.0],["1992-12-17",2.0,2.2778,2.0,2.2778,58500.0],["1992-12-18",2.2778,2.2778,2.1667,2.1667,40725.0],["1992-12-21",2.2222,2.2778,2.2222,2.2222,36675.0],["1992-12-22",2.2778,2.3333,2.2778,2.3333,68400.0],["1992-12-23",2.2778,2.2778,2.1667,2.1667,23625.0],["1992-12-24",2.2222,2.2222,2.1667,2.1667,6750.0],["1992-12-28",2.1667,2.1667,2.0556,2.1111,24525.0],["1992-12-29",2.0556,2.1667,2.0556,2.0556,112950.0],["1992-12-30",2.0,2.0556,1.8889,2.0556,59625.0],["1992-12-31",1.9444,2.0556,1.9444,2.0,63225.0],["1993-01-04",2.0,2.1111,2.0,2.0,13275.0],["1993-01-05",2.0,2.0556,1.9444,2.0556,12825.0],["1993-01-06",2.0,2.0556,2.0,2.0556,24075.0],["1993-01-07",2.0556,2.0556,2.0,2.0,14175.0],["1993-01-08",2.0,2.0556,2.0,2.0556,6750.0],["1993-01-11",2.0556,2.0556,2.0,2.0,9675.0],["1993-01-12",2.0,2.0556,2.0,2.0,29475.0],["1993-01-13",2.0,2.0556,1.9444,2.0,20925.0],["1993-01-14",2.0,2.0,1.9444,1.9444,11475.0],["1993-01-15",1.8889,2.0,1.8889,1.8889,28575.0],["1993-01-18",1.9444,2.0,1.9444,2.0,19350.0],["1993-01-19",2.0,2.0,2.0,2.0,11025.0],["1993-01-20",1.9444,2.0,1.9444,1.9444,11025.0],["1993-01-21",1.9444,2.0,1.9444,1.9444,22950.0],["1993-01-22",1.9444,1.9444,1.8889,1.8889,19800.0],["1993-01-25",1.8889,1.9444,1.8333,1.8333,20250.0],["1993-01-26",1.8889,1.8889,1.8333,1.8333,16425.0],["1993-01-27",1.8889,1.8889,1.8333,1.8333,23175.0],["1993-01-28",1.8333,1.8889,1.8333,1.8333,7875.0],["1993-01-29",1.8889,2.0,1.8333,2.0,23625.0],["1993-02-01",2.0,2.1111,2.0,2.1111,30150.0],["1993-02-02",2.1111,2.1667,2.1111,2.1667,4275.0],["1993-02-03",2.2222,2.3889,2.2222,2.3889,198450.0],["1993-02-04",2.4444,2.5556,2.2778,2.2778,94500.0],["1993-02-05",2.3333,2.3333,2.2222,2.2778,40725.0],["1993-02-08",2.2778,2.3889,2.2778,2.2778,33525.0],["1993-02-09",2.2778,2.2778,2.1667,2.1667,9675.0],["1993-02-10",2.1111,2.1111,2.0,2.1111,31275.0],["1993-02-11",2.1667,2.1667,2.0556,2.1111,26775.0],["1993-02-12",2.1111,2.1111,2.0556,2.0556,48600.0],["1993-02-16",2.0556,2.0556,2.0,2.0556,16425.0],["1993-02-17",2.0556,2.0556,2.0,2.0,5175.0],["1993-02-18",1.9444,2.1111,1.9444,2.1111,17550.0],["1993-02-19",2.1111,2.1667,2.1111,2.1111,8550.0],["1993-02-22",2.1111,2.1667,2.0556,2.0556,27900.0],["1993-02-23",2.0556,2.1111,2.0556,2.0556,27225.0],["1993-02-24",2.0556,2.1111,2.0556,2.0556,20700.0],["1993-02-25",2.0556,2.1667,2.0556,2.0556,4725.0],["1993-02-26",2.0556,2.1111,2.0,2.0,22275.0],["1993-03-01",2.0,2.1111,2.0,2.1111,7650.0],["1993-03-02",2.0556,2.0556,2.0556,2.0556,675.0],["1993-03-03",2.0556,2.1111,2.0,2.1111,17775.0],["1993-03-04",2.0,2.0556,2.0,2.0556,23625.0],["1993-03-05",2.0,2.2222,2.0,2.2222,28350.0],["1993-03-08",2.1667,2.2222,2.1667,2.2222,33075.0],["1993-03-09",2.1667,2.2778,2.1667,2.2222,28350.0],["1993-03-10",2.2222,2.2222,2.1111,2.1111,33300.0],["1993-03-11",2.1111,2.1667,2.1111,2.1111,5850.0],["1993-03-12",2.1111,2.1667,2.1111,2.1667,16650.0],["1993-03-15",2.1667,2.1667,2.0,2.0,47475.0],["1993-03-16",2.0,2.0,1.8889,1.9444,46575.0],["1993-03-17",1.8889,1.9444,1.8889,1.8889,11700.0],["1993-03-18",1.9444,1.9444,1.8333,1.9444,34875.0],["1993-03-19",2.0,2.0,1.9444,1.9444,6075.0],["1993-03-22",1.9444,1.9444,1.8333,1.8889,18900.0],["1993-03-23",1.9444,1.9444,1.8889,1.8889,22050.0],["1993-03-24",1.8889,1.9444,1.8889,1.8889,4050.0],["1993-03-25",1.9444,1.9444,1.9444,1.9444,2700.0],["1993-03-26",1.9444,2.0,1.8889,1.8889,11925.0],["1993-03-29",1.8889,1.9444,1.8333,1.8889,7650.0],["1993-03-30",1.8889,1.8889,1.7778,1.8889,15525.0],["1993-03-31",1.8889,1.9444,1.8333,1.8889,22500.0],["1993-04-01",1.8333,1.9444,1.8333,1.8333,11475.0],["1993-04-02",1.7778,1.7778,1.6667,1.7222,29475.0],["1993-04-05",1.7778,1.7778,1.6667,1.7778,27225.0],["1993-04-06",1.7778,1.8333,1.7222,1.8333,17100.0],["1993-04-07",1.7778,1.7778,1.7222,1.7778,16200.0],["1993-04-08",1.7778,1.8333,1.7778,1.7778,11475.0],["1993-04-12",1.7778,1.8333,1.7778,1.7778,54675.0],["1993-04-13",1.7778,1.8889,1.7778,1.8889,25425.0],["1993-04-14",1.8889,1.9444,1.8333,1.8889,14175.0],["1993-04-15",1.8333,1.8889,1.8333,1.8333,26100.0],["1993-04-16",1.7778,1.8333,1.7778,1.7778,11250.0],["1993-04-19",1.7778,1.7778,1.7778,1.7778,9000.0],["1993-04-20",1.7222,1.7222,1.6111,1.6667,73350.0],["1993-04-21",1.6667,1.6667,1.5556,1.6667,47700.0],["1993-04-22",1.6667,1.7222,1.6667,1.7222,16200.0],["1993-04-23",1.7222,1.7222,1.6111,1.6111,18675.0],["1993-04-26",1.6667,1.6667,1.6111,1.6667,7650.0],["1993-04-27",1.6667,1.6667,1.6111,1.6667,24750.0],["1993-04-28",1.5556,1.6667,1.5556,1.6667,83475.0],["1993-04-29",1.6111,1.7222,1.6111,1.7222,11475.0],["1993-04-30",1.6667,1.7778,1.6667,1.7222,6075.0],["1993-05-03",1.7222,1.7222,1.5,1.6667,44325.0],["1993-05-04",1.6667,1.6667,1.6111,1.6111,6525.0],["1993-05-05",1.6111,1.6667,1.6111,1.6111,18225.0],["1993-05-06",1.6111,1.6111,1.6111,1.6111,20475.0],["1993-05-07",1.6111,1.6667,1.6111,1.6667,4500.0],["1993-05-10",1.6667,1.6667,1.5556,1.6111,18450.0],["1993-05-11",1.5556,1.6111,1.5,1.5556,30825.0],["1993-05-12",1.5,1.5556,1.5,1.5556,32175.0],["1993-05-13",1.5556,1.5556,1.5,1.5,9000.0],["1993-05-14",1.4444,1.5556,1.4444,1.5556,24525.0],["1993-05-17",1.5556,1.5556,1.4444,1.5,13500.0],["1993-05-18",1.5,1.5556,1.5,1.5,12150.0],["1993-05-19",1.5556,1.5556,1.4444,1.5,35325.0],["1993-05-20",1.5,1.5,1.5,1.5,12150.0],["1993-05-21",1.5556,1.5556,1.5556,1.5556,2925.0],["1993-05-24",1.5556,1.5556,1.5556,1.5556,2250.0],["1993-05-25",1.5556,1.5556,1.5556,1.5556,14625.0],["1993-05-26",1.5,1.5556,1.5,1.5,4050.0],["1993-05-27",1.5,1.5556,1.5,1.5556,12375.0],["1993-05-28",1.5556,1.5556,1.5,1.5,15525.0],["1993-06-01",1.5,1.5556,1.4444,1.5556,18450.0],["1993-06-02",1.5556,1.7778,1.5556,1.7778,43425.0],["1993-06-03",1.7778,1.8333,1.7222,1.7222,79200.0],["1993-06-04",1.7222,1.7222,1.6111,1.6111,17100.0],["1993-06-07",1.5556,1.6111,1.5556,1.5556,14400.0],["1993-06-08",1.5,1.6111,1.5,1.5556,18900.0],["1993-06-09",1.5556,1.6111,1.5556,1.6111,4500.0],["1993-06-10",1.5556,1.5556,1.5,1.5,15975.0],["1993-06-11",1.5556,1.5556,1.5556,1.5556,7200.0],["1993-06-14",1.5556,1.6111,1.5,1.5556,12150.0],["1993-06-15",1.5556,1.6111,1.5556,1.5556,3600.0],["1993-06-16",1.5556,1.6111,1.5556,1.6111,9000.0],["1993-06-17",1.5556,1.6111,1.5556,1.6111,3375.0],["1993-06-18",1.5556,1.6111,1.5556,1.5556,3600.0],["1993-06-21",1.5556,1.5556,1.5,1.5,30825.0],["1993-06-22",1.5,1.5556,1.5,1.5556,12825.0],["1993-06-23",1.5556,1.5556,1.5556,1.5556,13950.0],["1993-06-24",1.5,1.5,1.4444,1.5,4050.0],["1993-06-25",1.5,1.5,1.5,1.5,6300.0],["1993-06-28",1.5556,1.5556,1.4444,1.4444,27675.0],["1993-06-29",1.4444,1.4444,1.3889,1.4444,42525.0],["1993-06-30",1.4444,1.4444,1.3889,1.4444,8775.0],["1993-07-01",1.4444,1.4444,1.3889,1.3889,12600.0],["1993-07-02",1.3333,1.3333,1.2222,1.2778,21600.0],["1993-07-06",1.3333,1.3333,1.2778,1.3333,15975.0],["1993-07-07",1.3333,1.3333,1.2778,1.3333,9900.0],["1993-07-08",1.3333,1.3889,1.3333,1.3333,6975.0],["1993-07-09",1.3333,1.3889,1.3333,1.3889,7650.0],["1993-07-12",1.3889,1.3889,1.3333,1.3889,9000.0],["1993-07-13",1.3889,1.4444,1.3889,1.3889,7650.0],["1993-07-14",1.3333,1.3333,1.2778,1.2778,7425.0],["1993-07-15",1.3333,1.5,1.3333,1.4444,20250.0],["1993-07-16",1.3889,1.3889,1.2778,1.3333,60075.0],["1993-07-19",1.2778,1.3333,1.2778,1.3333,11700.0],["1993-07-20",1.2778,1.2778,1.2222,1.2222,41400.0],["1993-07-21",1.2222,1.2778,1.2222,1.2778,20025.0],["1993-07-22",1.2778,1.2778,1.2222,1.2778,7200.0],["1993-07-23",1.2778,1.2778,1.2222,1.2778,13050.0],["1993-07-26",1.2778,1.2778,1.2222,1.2778,10350.0],["1993-07-27",1.2222,1.2222,1.1667,1.2222,20700.0],["1993-07-28",1.3889,1.3889,1.3333,1.3333,17100.0],["1993-07-29",1.3889,1.3889,1.3333,1.3333,2025.0],["1993-07-30",1.3333,1.3889,1.3333,1.3333,8550.0],["1993-08-02",1.3889,1.3889,1.2778,1.3333,5850.0],["1993-08-03",1.3889,1.3889,1.3889,1.3889,1125.0],["1993-08-04",1.3333,1.3333,1.2222,1.3333,30600.0],["1993-08-05",1.2778,1.2778,1.2222,1.2778,2925.0],["1993-08-06",1.2222,1.2778,1.2222,1.2222,2250.0],["1993-08-09",1.2222,1.2778,1.2222,1.2778,4050.0],["1993-08-10",1.2222,1.2778,1.2222,1.2778,5400.0],["1993-08-11",1.2222,1.2778,1.2222,1.2222,5850.0],["1993-08-12",1.2222,1.2222,1.1111,1.1667,50175.0],["1993-08-13",1.1667,1.1667,1.1111,1.1111,64800.0],["1993-08-16",1.1111,1.1667,1.1111,1.1111,22050.0],["1993-08-17",1.1111,1.2222,1.1111,1.2222,11700.0],["1993-08-18",1.1667,1.2222,1.0556,1.1111,43875.0],["1993-08-19",1.1111,1.1667,1.0556,1.1667,20025.0],["1993-08-20",1.1111,1.1111,1.0556,1.1111,19125.0],["1993-08-23",1.0556,1.1667,1.0556,1.1667,74700.0],["1993-08-24",1.1667,1.2222,1.1111,1.1667,89775.0],["1993-08-25",1.1667,1.2222,1.1667,1.1667,20475.0],["1993-08-26",1.1667,1.1667,1.1111,1.1667,19350.0],["1993-08-27",1.2222,1.2222,1.1667,1.1667,17325.0],["1993-08-30",1.1667,1.2222,1.1667,1.1667,34200.0],["1993-08-31",1.2222,1.2778,1.2222,1.2778,49500.0],["1993-09-01",1.2778,1.2778,1.1667,1.2222,40050.0],["1993-09-02",1.2778,1.2778,1.1667,1.1667,21375.0],["1993-09-03",1.1667,1.1667,1.1111,1.1667,24975.0],["1993-09-07",1.1667,1.1667,1.1111,1.1111,2025.0],["1993-09-08",1.1111,1.1111,1.1111,1.1111,45225.0],["1993-09-09",1.1667,1.1667,1.1111,1.1111,26775.0],["1993-09-10",1.1111,1.1111,1.1111,1.1111,3375.0],["1993-09-13",1.1667,1.1667,1.1111,1.1111,20925.0],["1993-09-14",1.1111,1.1111,1.1111,1.1111,4725.0],["1993-09-15",1.1111,1.1111,1.0556,1.0556,30150.0],["1993-09-16",1.0556,1.0556,1.0,1.0,60975.0],["1993-09-17",1.0,1.0556,1.0,1.0,15525.0],["1993-09-20",1.0,1.0556,1.0,1.0556,8550.0],["1993-09-21",1.0556,1.0556,1.0,1.0,10575.0],["1993-09-22",1.0,1.0,1.0,1.0,6750.0],["1993-09-23",1.0556,1.0556,0.9444,1.0,28575.0],["1993-09-24",1.0,1.0,1.0,1.0,9450.0],["1993-09-27",1.0,1.0556,1.0,1.0,16875.0],["1993-09-28",1.0,1.0556,0.9444,1.0,24750.0],["1993-09-29",1.0,1.0556,0.8889,0.9444,571500.0],["1993-09-30",0.9444,1.0,0.9444,1.0,41850.0],["1993-10-01",1.0,1.0,0.9444,1.0,116100.0],["1993-10-04",0.9444,0.9444,0.8889,0.9444,14175.0],["1993-10-05",0.8889,0.9444,0.8889,0.8889,13050.0],["1993-10-06",0.9444,0.9444,0.8889,0.9444,38700.0],["1993-10-07",0.8889,1.1111,0.8889,1.1111,75375.0],["1993-10-08",1.1111,1.2222,1.0,1.2222,123075.0],["1993-10-11",1.2778,1.3333,1.2778,1.3333,77625.0],["1993-10-12",1.3889,1.5,1.3333,1.5,112725.0],["1993-10-13",1.5,1.5556,1.3333,1.4444,105525.0],["1993-10-14",1.5,1.5556,1.2778,1.3333,137250.0],["1993-10-15",1.3333,1.4444,1.3333,1.4444,38475.0],["1993-10-18",1.4444,1.4444,1.3333,1.4444,12150.0],["1993-10-19",1.4444,1.5,1.4444,1.5,56475.0],["1993-10-20",1.5556,1.5556,1.5,1.5,125325.0],["1993-10-21",1.5556,1.5556,1.5,1.5556,45225.0],["1993-10-22",1.6111,1.7222,1.6111,1.7222,166275.0],["1993-10-25",1.7778,1.7778,1.7222,1.7222,41400.0],["1993-10-26",1.7222,1.7778,1.6667,1.6667,74475.0],["1993-10-27",1.6111,1.6667,1.6111,1.6111,5625.0],["1993-10-28",1.5556,1.5556,1.3333,1.5,85725.0],["1993-10-29",1.5,1.5556,1.3889,1.5,61200.0],["1993-11-01",1.5,1.5556,1.5,1.5,51300.0],["1993-11-02",1.4444,1.5556,1.4444,1.5,35775.0],["1993-11-03",1.5,1.5,1.4444,1.5,27225.0],["1993-11-04",1.4444,1.5556,1.3889,1.3889,33300.0],["1993-11-05",1.3333,1.4444,1.3333,1.3889,54900.0],["1993-11-08",1.3889,1.3889,1.2778,1.3333,53325.0],["1993-11-09",1.3333,1.4444,1.3333,1.3889,72900.0],["1993-11-10",1.3889,1.3889,1.2778,1.3333,102375.0],["1993-11-11",1.3333,1.3333,1.3333,1.3333,38475.0],["1993-11-12",1.3333,1.3889,1.3333,1.3889,40275.0],["1993-11-15",1.3333,1.3889,1.3333,1.3889,20700.0],["1993-11-16",1.3333,1.4444,1.3333,1.3889,23850.0],["1993-11-17",1.4444,1.4444,1.3889,1.3889,24750.0],["1993-11-18",1.3889,1.4444,1.3333,1.4444,52650.0],["1993-11-19",1.3889,1.4444,1.3889,1.4444,8550.0],["1993-11-22",1.4444,1.5,1.3333,1.3333,27450.0],["1993-11-23",1.3889,1.4444,1.3333,1.3889,18000.0],["1993-11-24",1.3333,1.3333,1.2778,1.3333,30375.0],["1993-11-26",1.3333,1.3333,1.2778,1.2778,22500.0],["1993-11-29",1.3333,1.3333,1.2778,1.3333,17325.0],["1993-11-30",1.2778,1.3333,1.2778,1.2778,36000.0],["1993-12-01",1.2778,1.3333,1.2778,1.3333,35100.0],["1993-12-02",1.3333,1.3333,1.2778,1.2778,18900.0],["1993-12-03",1.2778,1.3333,1.2778,1.2778,11025.0],["1993-12-06",1.2778,1.3333,1.2778,1.2778,16425.0],["1993-12-07",1.2222,1.2778,1.2222,1.2222,29475.0],["1993-12-08",1.2222,1.3333,1.2222,1.2778,45000.0],["1993-12-09",1.3333,1.3333,1.2778,1.2778,20250.0],["1993-12-10",1.3333,1.3333,1.2222,1.3333,44550.0],["1993-12-13",1.2778,1.3333,1.2778,1.2778,69075.0],["1993-12-14",1.2778,1.2778,1.2778,1.2778,9900.0],["1993-12-15",1.2778,1.2778,1.2222,1.2222,13275.0],["1993-12-16",1.2222,1.3889,1.2222,1.3889,80325.0],["1993-12-17",1.3889,1.5,1.3889,1.5,62100.0],["1993-12-20",1.5,1.6667,1.5,1.6111,99000.0],["1993-12-21",1.6111,1.7778,1.6111,1.6667,31950.0],["1993-12-22",1.6667,1.7222,1.6111,1.7222,27675.0],["1993-12-23",1.7222,1.7222,1.6667,1.6667,30825.0],["1993-12-27",1.7222,1.7778,1.7222,1.7778,84150.0],["1993-12-28",1.7222,1.7222,1.6667,1.7222,30375.0],["1993-12-29",1.7222,1.7778,1.7222,1.7222,33300.0],["1993-12-30",1.7222,1.7778,1.6111,1.6111,40725.0],["1993-12-31",1.6111,1.6667,1.5556,1.5556,58275.0],["1994-01-03",1.5556,1.5556,1.5,1.5556,18675.0],["1994-01-04",1.5,1.6667,1.5,1.6667,46350.0],["1994-01-05",1.7222,1.7778,1.7222,1.7222,34425.0],["1994-01-06",1.7778,1.8333,1.7222,1.7778,36900.0],["1994-01-07",1.7778,1.7778,1.7222,1.7222,9900.0],["1994-01-10",1.7222,1.7222,1.6667,1.7222,18225.0],["1994-01-11",1.7222,1.7222,1.6111,1.6667,12600.0],["1994-01-12",1.6111,1.6111,1.6111,1.6111,6975.0],["1994-01-13",1.6111,1.6667,1.6111,1.6667,10350.0],["1994-01-14",1.6111,1.6667,1.5556,1.6667,22950.0],["1994-01-17",1.6111,1.6111,1.6111,1.6111,12600.0],["1994-01-18",1.6111,1.6111,1.6111,1.6111,4950.0],["1994-01-19",1.6111,1.6111,1.5556,1.6111,17550.0],["1994-01-20",1.6111,1.6111,1.6111,1.6111,6075.0],["1994-01-21",1.6111,1.6667,1.5556,1.6111,13725.0],["1994-01-24",1.6667,1.6667,1.6111,1.6111,8550.0],["1994-01-25",1.6667,1.6667,1.5,1.5556,42075.0],["1994-01-26",1.5,1.6111,1.5,1.6111,16875.0],["1994-01-27",1.6111,1.6667,1.6111,1.6667,11475.0],["1994-01-28",1.6111,1.6111,1.5556,1.5556,74925.0],["1994-01-31",1.5556,1.5556,1.5,1.5556,24525.0],["1994-02-01",1.5,1.5556,1.5,1.5,21150.0],["1994-02-02",1.5556,1.5556,1.5,1.5,1575.0],["1994-02-03",1.5,1.5556,1.4444,1.5556,35550.0],["1994-02-04",1.5556,1.5556,1.5,1.5556,15750.0],["1994-02-07",1.5,1.5556,1.5,1.5556,2475.0],["1994-02-08",1.5,1.5,1.5,1.5,2700.0],["1994-02-09",1.4444,1.5556,1.4444,1.5,16200.0],["1994-02-10",1.5,1.5,1.4444,1.5,6300.0],["1994-02-11",1.4444,1.4444,1.4444,1.4444,2700.0],["1994-02-14",1.4444,1.4444,1.4444,1.4444,15075.0],["1994-02-15",1.4444,1.5,1.3889,1.5,8100.0],["1994-02-16",1.5,1.5,1.4444,1.4444,4275.0],["1994-02-17",1.3889,1.3889,1.3333,1.3889,42750.0],["1994-02-18",1.3889,1.3889,1.3333,1.3889,16875.0],["1994-02-22",1.4444,1.4444,1.4444,1.4444,1575.0],["1994-02-23",1.3889,1.4444,1.3889,1.3889,13275.0],["1994-02-24",1.3889,1.3889,1.3333,1.3333,46125.0],["1994-02-25",1.3333,1.3333,1.3333,1.3333,5175.0],["1994-02-28",1.3889,1.3889,1.3333,1.3889,9900.0],["1994-03-01",1.3333,1.3333,1.2778,1.3333,20250.0],["1994-03-02",1.3333,1.3333,1.3333,1.3333,13275.0],["1994-03-03",1.2778,1.3333,1.2778,1.2778,47250.0],["1994-03-04",1.2778,1.2778,1.1111,1.2778,86850.0],["1994-03-07",1.2778,1.2778,1.2222,1.2778,4500.0],["1994-03-08",1.2778,1.2778,1.2222,1.2222,3825.0],["1994-03-09",1.2778,1.2778,1.2222,1.2222,18000.0],["1994-03-10",1.2222,1.2778,1.2222,1.2222,41850.0],["1994-03-11",1.2222,1.2778,1.2222,1.2222,5175.0],["1994-03-14",1.0,1.1667,1.0,1.1111,87075.0],["1994-03-15",1.1667,1.1667,1.1111,1.1111,39600.0],["1994-03-16",1.1667,1.2222,1.1111,1.2222,18225.0],["1994-03-17",1.1667,1.2222,1.0556,1.2222,131850.0],["1994-03-18",1.2222,1.3333,1.1667,1.2778,124425.0],["1994-03-21",1.2778,1.3333,1.2222,1.2778,48375.0],["1994-03-22",1.2222,1.2778,1.2222,1.2778,20475.0],["1994-03-23",1.3333,1.3889,1.3333,1.3889,12375.0],["1994-03-24",1.3889,1.4444,1.3889,1.3889,13500.0],["1994-03-25",1.4444,1.5,1.4444,1.5,37125.0],["1994-03-28",1.4444,1.4444,1.3889,1.3889,18900.0],["1994-03-29",1.3889,1.3889,1.2222,1.2778,34425.0],["1994-03-30",1.2222,1.3333,1.2222,1.3333,10575.0],["1994-03-31",1.3333,1.3333,1.2222,1.2222,9225.0],["1994-04-04",1.2222,1.3333,1.2222,1.3333,11700.0],["1994-04-05",1.2778,1.3333,1.2778,1.3333,73575.0],["1994-04-06",1.3889,1.3889,1.3333,1.3333,55125.0],["1994-04-07",1.3333,1.3889,1.3333,1.3889,81225.0],["1994-04-08",1.3889,1.3889,1.3333,1.3333,10575.0],["1994-04-11",1.3333,1.3333,1.3333,1.3333,4500.0],["1994-04-12",1.3333,1.3889,1.3333,1.3889,21825.0],["1994-04-13",1.3333,1.3889,1.3333,1.3333,110475.0],["1994-04-14",1.3333,1.3333,1.3333,1.3333,0.0],["1994-04-15",1.3333,1.3889,1.3333,1.3333,8550.0],["1994-04-18",1.3333,1.3333,1.3333,1.3333,9225.0],["1994-04-19",1.3333,1.3333,1.2778,1.2778,13275.0],["1994-04-20",1.2778,1.2778,1.2778,1.2778,2925.0],["1994-04-21",1.2778,1.2778,1.2778,1.2778,0.0],["1994-04-22",1.3333,1.3333,1.2778,1.2778,30375.0],["1994-04-25",1.2778,1.3889,1.2778,1.3333,9675.0],["1994-04-26",1.3333,1.3333,1.2778,1.3333,30150.0],["1994-04-28",1.3333,1.3333,1.3333,1.3333,4500.0],["1994-04-29",1.2778,1.3333,1.2778,1.2778,23850.0],["1994-05-02",1.2778,1.2778,1.2778,1.2778,0.0],["1994-05-03",1.2778,1.3333,1.2778,1.3333,17100.0],["1994-05-04",1.3333,1.3333,1.2778,1.3333,8775.0],["1994-05-05",1.3333,1.3333,1.2778,1.2778,14625.0],["1994-05-06",1.2778,1.3333,1.2778,1.2778,46575.0],["1994-05-09",1.2778,1.2778,1.2778,1.2778,11250.0],["1994-05-10",1.2778,1.2778,1.2778,1.2778,3375.0],["1994-05-11",1.2222,1.2222,1.1667,1.2222,23175.0],["1994-05-12",1.2222,1.2222,1.2222,1.2222,2250.0],["1994-05-13",1.1667,1.1667,1.1667,1.1667,1125.0],["1994-05-16",1.2222,1.2222,1.1667,1.1667,10125.0],["1994-05-17",1.1667,1.1667,1.1667,1.1667,12600.0],["1994-05-18",1.1667,1.1667,1.1667,1.1667,4500.0],["1994-05-19",1.1667,1.2222,1.1667,1.1667,25200.0],["1994-05-20",1.2222,1.2778,1.2222,1.2778,9225.0],["1994-05-23",1.2222,1.2222,1.1667,1.1667,9900.0],["1994-05-24",1.1667,1.2222,1.1667,1.2222,27675.0],["1994-05-25",1.2222,1.2778,1.2222,1.2778,8100.0],["1994-05-26",1.3333,1.3333,1.3333,1.3333,19350.0],["1994-05-27",1.3333,1.3333,1.3333,1.3333,6750.0],["1994-05-31",1.2778,1.3333,1.2222,1.3333,6525.0],["1994-06-01",1.3333,1.3333,1.2222,1.2222,62775.0],["1994-06-02",1.2222,1.2778,1.2222,1.2778,14625.0],["1994-06-03",1.3333,1.3333,1.2778,1.3333,9000.0],["1994-06-06",1.2778,1.3333,1.2778,1.3333,6525.0],["1994-06-07",1.3333,1.3333,1.3333,1.3333,2025.0],["1994-06-08",1.3333,1.3333,1.3333,1.3333,15750.0],["1994-06-09",1.3333,1.3333,1.2778,1.2778,20025.0],["1994-06-10",1.3333,1.3889,1.2778,1.3333,174150.0],["1994-06-13",1.3333,1.3889,1.2778,1.2778,10575.0],["1994-06-14",1.3333,1.3333,1.3333,1.3333,120825.0],["1994-06-15",1.3333,1.3333,1.2778,1.2778,7875.0],["1994-06-16",1.2222,1.2222,1.2222,1.2222,11250.0],["1994-06-17",1.2222,1.3333,1.2222,1.3333,28575.0],["1994-06-20",1.3333,1.3333,1.3333,1.3333,900.0],["1994-06-21",1.2778,1.2778,1.1667,1.2222,38250.0],["1994-06-22",1.2222,1.2222,1.2222,1.2222,3375.0],["1994-06-23",1.1667,1.2778,1.1667,1.1667,16200.0],["1994-06-24",1.1667,1.2222,1.1667,1.2222,13275.0],["1994-06-27",1.2222,1.2778,1.2222,1.2778,900.0],["1994-06-28",1.2778,1.2778,1.2222,1.2778,2700.0],["1994-06-29",1.2222,1.2222,1.2222,1.2222,8550.0],["1994-06-30",1.2222,1.2222,1.2222,1.2222,0.0],["1994-07-01",1.2222,1.2778,1.2222,1.2778,2700.0],["1994-07-05",1.2222,1.2778,1.2222,1.2222,11925.0],["1994-07-06",1.2222,1.2222,1.2222,1.2222,1350.0],["1994-07-07",1.2222,1.2222,1.1111,1.1667,69300.0],["1994-07-08",1.2222,1.2778,1.2222,1.2222,30150.0],["1994-07-11",1.2222,1.2222,1.2222,1.2222,4050.0],["1994-07-12",1.2222,1.2222,1.1667,1.1667,41625.0],["1994-07-13",1.1667,1.1667,1.1667,1.1667,3375.0],["1994-07-14",1.1667,1.1667,1.1667,1.1667,73350.0],["1994-07-15",1.2222,1.2222,1.2222,1.2222,3375.0],["1994-07-18",1.1667,1.1667,1.1667,1.1667,450.0],["1994-07-19",1.1667,1.1667,1.1667,1.1667,4050.0],["1994-07-20",1.1667,1.2222,1.1111,1.1667,11925.0],["1994-07-21",1.1111,1.1667,1.1111,1.1667,5175.0],["1994-07-22",1.1667,1.2222,1.1667,1.1667,6975.0],["1994-07-25",1.1667,1.1667,1.1111,1.1111,2250.0],["1994-07-26",1.1667,1.2222,1.1667,1.1667,3825.0],["1994-07-27",1.1667,1.1667,1.1111,1.1111,8325.0],["1994-07-28",1.1111,1.1111,1.0556,1.0556,53100.0],["1994-07-29",1.0556,1.0556,1.0556,1.0556,3375.0],["1994-08-01",1.0556,1.1111,1.0556,1.1111,75150.0],["1994-08-02",1.1111,1.1111,1.1111,1.1111,36000.0],["1994-08-03",1.1111,1.1111,1.1111,1.1111,13275.0],["1994-08-04",1.0556,1.1111,1.0556,1.1111,12600.0],["1994-08-05",1.1111,1.1111,1.1111,1.1111,1800.0],["1994-08-08",1.1111,1.1667,1.1111,1.1111,4050.0],["1994-08-09",1.1111,1.1667,1.1111,1.1111,10125.0],["1994-08-10",1.1111,1.1667,1.0556,1.0556,7425.0],["1994-08-11",1.1111,1.1111,1.0556,1.0556,2700.0],["1994-08-12",1.0556,1.1111,1.0556,1.1111,13950.0],["1994-08-15",1.1111,1.1111,1.1111,1.1111,7650.0],["1994-08-16",1.1111,1.1667,1.1111,1.1667,23175.0],["1994-08-17",1.1667,1.1667,1.1667,1.1667,9675.0],["1994-08-18",1.1667,1.1667,1.1111,1.1111,6075.0],["1994-08-19",1.1111,1.1111,1.1111,1.1111,1575.0],["1994-08-22",1.1111,1.1667,1.1111,1.1667,29475.0],["1994-08-23",1.1667,1.1667,1.1111,1.1111,17325.0],["1994-08-24",1.1111,1.1111,1.1111,1.1111,10350.0],["1994-08-25",1.1667,1.1667,1.1111,1.1667,22050.0],["1994-08-26",1.1667,1.1667,1.1111,1.1111,11250.0],["1994-08-29",1.1111,1.1667,1.1111,1.1667,9900.0],["1994-08-30",1.1111,1.1111,1.1111,1.1111,23400.0],["1994-08-31",1.1111,1.1667,1.1111,1.1667,18000.0],["1994-09-01",1.1111,1.1111,1.1111,1.1111,9675.0],["1994-09-02",1.0556,1.1111,1.0556,1.0556,15750.0],["1994-09-06",1.0556,1.1111,1.0556,1.0556,24525.0],["1994-09-07",1.0556,1.0556,1.0556,1.0556,675.0],["1994-09-08",1.0556,1.1111,1.0556,1.0556,37350.0],["1994-09-09",1.1111,1.1111,1.0556,1.0556,8100.0],["1994-09-12",1.0556,1.0556,1.0556,1.0556,9675.0],["1994-09-13",1.0556,1.1111,1.0556,1.1111,7200.0],["1994-09-14",1.0556,1.0556,1.0556,1.0556,11700.0],["1994-09-15",1.0556,1.0556,0.8889,0.8889,92475.0],["1994-09-16",0.9444,1.1111,0.9444,1.1111,51975.0],["1994-09-19",1.1111,1.1111,1.1111,1.1111,3600.0],["1994-09-20",1.1111,1.1111,1.0556,1.0556,2250.0],["1994-09-21",1.1111,1.1111,1.0556,1.0556,4050.0],["1994-09-22",1.0556,1.0556,1.0556,1.0556,11475.0],["1994-09-23",1.0556,1.0556,1.0556,1.0556,4950.0],["1994-09-26",1.1111,1.1111,1.0556,1.0556,4050.0],["1994-09-27",1.0556,1.1111,1.0556,1.0556,4050.0],["1994-09-28",1.1111,1.1111,1.1111,1.1111,23400.0],["1994-09-29",1.1111,1.1667,1.1111,1.1667,111600.0],["1994-09-30",1.1667,1.2222,1.1111,1.2222,38475.0],["1994-10-03",1.1667,1.2222,1.1111,1.1667,15300.0],["1994-10-04",1.1667,1.2222,1.1667,1.2222,23850.0],["1994-10-05",1.1667,1.2222,1.1667,1.1667,5175.0],["1994-10-06",1.2222,1.2222,1.2222,1.2222,15525.0],["1994-10-07",1.2222,1.2222,1.2222,1.2222,2250.0],["1994-10-10",1.2222,1.2778,1.2222,1.2778,4725.0],["1994-10-11",1.2778,1.2778,1.2778,1.2778,11250.0],["1994-10-12",1.2778,1.3333,1.2778,1.2778,6300.0],["1994-10-13",1.3333,1.3333,1.2778,1.2778,33975.0],["1994-10-14",1.2778,1.2778,1.2222,1.2222,18675.0],["1994-10-17",1.2778,1.2778,1.2222,1.2222,60525.0],["1994-10-18",1.1667,1.1667,1.1667,1.1667,4500.0],["1994-10-19",1.1667,1.1667,1.1667,1.1667,20925.0],["1994-10-20",1.2222,1.2222,1.1667,1.1667,9900.0],["1994-10-21",1.1667,1.1667,1.1667,1.1667,2475.0],["1994-10-24",1.1667,1.1667,1.1667,1.1667,10575.0],["1994-10-25",1.1111,1.1111,1.1111,1.1111,7200.0],["1994-10-26",1.1667,1.1667,1.1111,1.1667,11925.0],["1994-10-27",1.1667,1.2222,1.1667,1.1667,15300.0],["1994-10-28",1.1667,1.1667,1.1667,1.1667,5400.0],["1994-10-31",1.1667,1.1667,1.1111,1.1111,12150.0],["1994-11-01",1.1111,1.1111,1.0556,1.0556,154350.0],["1994-11-02",1.0556,1.0556,1.0556,1.0556,21825.0],["1994-11-03",1.0556,1.0556,1.0,1.0,5175.0],["1994-11-04",1.0,1.0556,1.0,1.0556,19575.0],["1994-11-07",1.0556,1.0556,1.0,1.0556,9225.0],["1994-11-08",1.0,1.0556,1.0,1.0556,10125.0],["1994-11-09",1.0556,1.0556,1.0,1.0,2925.0],["1994-11-10",1.0,1.0,1.0,1.0,7650.0],["1994-11-11",1.0,1.0,0.9444,1.0,10125.0],["1994-11-14",1.0556,1.0556,1.0,1.0,23400.0],["1994-11-15",1.0556,1.0556,1.0,1.0556,9450.0],["1994-11-16",1.0556,1.0556,1.0556,1.0556,19350.0],["1994-11-17",1.0556,1.0556,1.0556,1.0556,1125.0],["1994-11-18",1.0556,1.1111,1.0556,1.0556,21825.0],["1994-11-21",1.0556,1.1667,1.0556,1.1667,38925.0],["1994-11-22",1.1111,1.1111,1.0556,1.1111,28125.0],["1994-11-23",1.0556,1.1111,1.0556,1.1111,3600.0],["1994-11-25",1.1111,1.1111,1.0556,1.0556,5175.0],["1994-11-28",1.1111,1.2222,1.1111,1.2222,62325.0],["1994-11-29",1.2778,1.3333,1.2778,1.3333,42975.0],["1994-11-30",1.3333,1.3333,1.2222,1.2222,21375.0],["1994-12-01",1.2778,1.2778,1.2222,1.2222,7200.0],["1994-12-02",1.2222,1.2222,1.2222,1.2222,10125.0],["1994-12-05",1.2778,1.2778,1.2222,1.2778,16200.0],["1994-12-06",1.1667,1.2222,1.1667,1.1667,20025.0],["1994-12-07",1.1667,1.1667,1.1667,1.1667,7875.0],["1994-12-08",1.2222,1.2222,1.1111,1.1111,13500.0],["1994-12-09",1.1667,1.1667,1.1111,1.1111,5625.0],["1994-12-12",1.1111,1.1667,1.1111,1.1111,23850.0],["1994-12-13",1.0556,1.1111,1.0556,1.0556,29475.0],["1994-12-14",1.0556,1.1111,1.0556,1.0556,33975.0],["1994-12-15",1.0556,1.0556,1.0556,1.0556,5850.0],["1994-12-16",1.0556,1.0556,1.0556,1.0556,5850.0],["1994-12-19",1.1111,1.1111,1.0556,1.0556,22950.0],["1994-12-20",1.1111,1.1111,1.0556,1.1111,9450.0],["1994-12-21",1.0556,1.1111,1.0556,1.1111,47925.0],["1994-12-22",1.1111,1.1667,1.1111,1.1667,72450.0],["1994-12-23",1.1667,1.1667,1.1667,1.1667,9900.0],["1994-12-27",1.1667,1.1667,1.1667,1.1667,6750.0],["1994-12-28",1.1667,1.1667,1.1667,1.1667,9000.0],["1994-12-29",1.1667,1.1667,1.1667,1.1667,22950.0],["1994-12-30",1.1667,1.1667,1.1111,1.1111,72450.0],["1995-01-03",1.1111,1.1667,1.1111,1.1667,20925.0],["1995-01-04",1.1667,1.1667,1.1111,1.1111,2475.0],["1995-01-05",1.1667,1.1667,1.1111,1.1111,42975.0],["1995-01-06",1.1111,1.3333,1.1111,1.3333,1621350.0],["1995-01-09",1.3889,1.6667,1.3889,1.6111,993825.0],["1995-01-10",1.6667,1.6667,1.5,1.5,123300.0],["1995-01-11",1.5,1.5556,1.4444,1.5556,74475.0],["1995-01-12",1.5,1.5556,1.5,1.5556,37350.0],["1995-01-13",1.6111,1.7222,1.6111,1.6667,70425.0],["1995-01-16",1.7222,1.9444,1.6667,1.7222,256275.0],["1995-01-17",1.7222,1.8333,1.7222,1.7778,137025.0],["1995-01-18",1.8333,1.8333,1.7222,1.7778,87750.0],["1995-01-19",1.8333,1.8333,1.7778,1.7778,59400.0],["1995-01-20",1.7778,1.8333,1.7778,1.7778,16425.0],["1995-01-23",1.7222,1.7778,1.6667,1.7778,15525.0],["1995-01-24",1.7222,1.7778,1.6667,1.6667,36675.0],["1995-01-25",1.6667,1.6667,1.5,1.6111,61650.0],["1995-01-26",1.6667,1.6667,1.6111,1.6111,1800.0],["1995-01-27",1.6667,1.7222,1.6111,1.7222,18000.0],["1995-01-30",1.7778,1.8333,1.7222,1.7778,20250.0],["1995-01-31",1.8333,1.8333,1.7778,1.8333,43200.0],["1995-02-01",1.7778,1.8333,1.7222,1.7778,42975.0],["1995-02-02",1.7222,1.7778,1.7222,1.7778,15975.0],["1995-02-03",1.7222,1.7778,1.6667,1.7778,30825.0],["1995-02-06",1.7778,1.7778,1.6667,1.7222,11925.0],["1995-02-07",1.6667,1.6667,1.6111,1.6667,24300.0],["1995-02-08",1.7222,1.7222,1.6667,1.7222,35775.0],["1995-02-09",1.6667,1.7222,1.6667,1.6667,9000.0],["1995-02-10",1.6667,1.7222,1.6667,1.6667,21600.0],["1995-02-13",1.6111,1.6667,1.6111,1.6667,60750.0],["1995-02-14",1.6111,1.6667,1.6111,1.6667,27450.0],["1995-02-15",1.6667,1.6667,1.6111,1.6111,26775.0],["1995-02-16",1.6667,1.6667,1.6667,1.6667,27225.0],["1995-02-17",1.7222,1.7222,1.7222,1.7222,31950.0],["1995-02-21",1.6667,1.7222,1.6667,1.7222,11025.0],["1995-02-22",1.7222,1.7222,1.6667,1.7222,20025.0],["1995-02-23",1.6667,1.7778,1.6667,1.7778,23175.0],["1995-02-24",1.7778,1.7778,1.7222,1.7778,84825.0],["1995-02-27",1.7222,1.8889,1.7222,1.7222,54225.0],["1995-02-28",1.7778,1.8333,1.7222,1.7222,22950.0],["1995-03-01",1.6667,1.6667,1.6111,1.6667,22950.0],["1995-03-02",1.6667,1.7222,1.5556,1.6667,38250.0],["1995-03-03",1.6667,1.6667,1.5,1.5556,59175.0],["1995-03-06",1.5556,1.5556,1.5,1.5556,20925.0],["1995-03-07",1.5556,1.5556,1.5556,1.5556,0.0],["1995-03-08",1.5556,1.5556,1.5556,1.5556,7200.0],["1995-03-09",1.5,1.5,1.5,1.5,1575.0],["1995-03-10",1.5556,1.5556,1.5,1.5,25200.0],["1995-03-13",1.5,1.5,1.5,1.5,7875.0],["1995-03-14",1.4444,1.7222,1.4444,1.6667,170100.0],["1995-03-15",1.7222,1.7778,1.7222,1.7222,70650.0],["1995-03-16",1.7222,1.7222,1.7222,1.7222,2925.0],["1995-03-17",1.7222,1.7778,1.7222,1.7222,53550.0],["1995-03-20",1.7778,1.7778,1.7778,1.7778,25200.0],["1995-03-21",1.7778,1.7778,1.7222,1.7222,36225.0],["1995-03-22",1.6667,1.6667,1.625,1.6667,13050.0],["1995-03-23",1.6667,1.7222,1.6667,1.6667,24975.0],["1995-03-24",1.7222,1.7222,1.6667,1.7222,8550.0],["1995-03-27",1.6667,1.6667,1.6667,1.6667,15300.0],["1995-03-28",1.7222,1.7222,1.6667,1.7222,25425.0],["1995-03-29",1.7222,1.7222,1.6667,1.7222,14625.0],["1995-03-30",1.7222,1.8333,1.7222,1.7778,65925.0],["1995-03-31",1.8333,1.8333,1.7778,1.7778,31050.0],["1995-04-03",1.8333,1.8333,1.7778,1.8333,19125.0],["1995-04-04",1.7778,1.8333,1.7778,1.7778,20475.0],["1995-04-05",1.7778,1.7778,1.7222,1.7222,24750.0],["1995-04-06",1.7222,1.7222,1.7222,1.7222,41175.0],["1995-04-07",1.7222,1.7778,1.7222,1.7222,30150.0],["1995-04-10",1.7222,1.7778,1.7222,1.7222,6525.0],["1995-04-11",1.7778,1.7778,1.7222,1.7222,40275.0],["1995-04-12",1.7778,1.7778,1.7222,1.7222,9675.0],["1995-04-13",1.7222,1.7778,1.7222,1.7778,21825.0],["1995-04-17",1.7778,1.8333,1.7222,1.7222,26100.0],["1995-04-18",1.7778,1.7778,1.7222,1.7222,14850.0],["1995-04-19",1.7778,1.7778,1.7778,1.7778,15975.0],["1995-04-20",1.7778,1.7778,1.7222,1.7778,24300.0],["1995-04-21",1.7222,1.8333,1.7222,1.8333,26775.0],["1995-04-24",1.7778,1.8333,1.7778,1.7778,31950.0],["1995-04-25",1.8333,1.8333,1.7222,1.7222,21825.0],["1995-04-26",1.7778,1.7778,1.7222,1.7222,17775.0],["1995-04-27",1.7222,1.7222,1.6667,1.6667,11475.0],["1995-04-28",1.7222,1.7222,1.6667,1.6667,12825.0],["1995-05-01",1.6667,1.7222,1.6667,1.6667,13725.0],["1995-05-02",1.7222,1.7222,1.7222,1.7222,2250.0],["1995-05-03",1.7222,1.7778,1.7222,1.7778,9900.0],["1995-05-04",1.7222,1.7222,1.6111,1.6111,31500.0],["1995-05-05",1.6667,1.7222,1.6667,1.6667,22275.0],["1995-05-08",1.6667,1.6667,1.6667,1.6667,5175.0],["1995-05-09",1.6667,1.6667,1.6111,1.6667,13050.0],["1995-05-10",1.6667,1.6667,1.6111,1.6667,19800.0],["1995-05-11",1.6111,1.8333,1.6111,1.7778,81900.0],["1995-05-12",1.7778,1.8333,1.7778,1.7778,20250.0],["1995-05-15",1.7778,1.8333,1.7778,1.7778,17325.0],["1995-05-16",1.7778,1.7778,1.7222,1.7222,6525.0],["1995-05-17",1.7778,1.8333,1.7778,1.7778,73125.0],["1995-05-18",1.8333,2.0556,1.8333,2.0,121500.0],["1995-05-19",2.0,2.1667,2.0,2.1667,131175.0],["1995-05-22",2.1667,2.2222,2.1111,2.2222,108450.0],["1995-05-23",2.1667,2.2222,2.1667,2.2222,64350.0],["1995-05-24",2.2222,2.3889,2.1667,2.2778,109350.0],["1995-05-25",2.3889,2.7778,2.3333,2.6667,284175.0],["1995-05-26",2.6667,2.7222,2.3333,2.3889,189450.0],["1995-05-30",2.4444,2.6111,2.3889,2.4444,200250.0],["1995-05-31",2.4444,2.4444,2.3333,2.3889,50400.0],["1995-06-01",2.3889,2.3889,2.3889,2.3889,21150.0],["1995-06-02",2.3889,2.3889,2.3333,2.3889,21375.0],["1995-06-05",2.3889,2.3889,2.3333,2.3333,40500.0],["1995-06-06",2.3333,2.3889,2.2222,2.2778,37800.0],["1995-06-07",2.2778,2.2778,2.1667,2.2222,79875.0],["1995-06-08",2.1667,2.2778,2.1667,2.2778,87525.0],["1995-06-09",2.2778,2.2778,2.2222,2.2222,18000.0],["1995-06-12",2.1667,2.2222,2.1667,2.2222,8550.0],["1995-06-13",2.2778,2.3333,2.2778,2.2778,17775.0],["1995-06-14",2.3333,2.4444,2.2778,2.3889,32850.0],["1995-06-15",2.5,2.6111,2.4444,2.6111,136125.0],["1995-06-16",2.6111,2.7778,2.5556,2.6667,135900.0],["1995-06-19",2.7222,2.7222,2.6111,2.6667,87300.0],["1995-06-20",2.6111,2.6667,2.5556,2.6111,61200.0],["1995-06-21",2.6111,2.6667,2.6111,2.6111,57150.0],["1995-06-22",2.6111,2.6667,2.5556,2.5556,25650.0],["1995-06-23",2.5556,2.7222,2.5556,2.7222,74025.0],["1995-06-26",2.7222,2.7222,2.6667,2.6667,59175.0],["1995-06-27",2.7222,2.7222,2.6667,2.6667,34650.0],["1995-06-28",2.6667,2.8333,2.6667,2.8333,129825.0],["1995-06-29",2.7778,3.0,2.7778,2.8889,188550.0],["1995-06-30",2.9444,3.0,2.9444,3.0,41175.0],["1995-07-03",3.0,3.1111,3.0,3.0556,61650.0],["1995-07-05",3.1111,3.3333,3.1111,3.2778,136575.0],["1995-07-06",3.3333,3.3333,3.0,3.0556,191250.0],["1995-07-07",3.0556,3.0556,2.8889,3.0,87075.0],["1995-07-10",3.0556,3.1111,3.0,3.0,110925.0],["1995-07-11",3.0,3.0,2.8889,2.9444,49050.0],["1995-07-12",2.8889,2.8889,2.7778,2.8333,63225.0],["1995-07-13",2.7778,2.7778,2.5556,2.7222,387900.0],["1995-07-14",2.7778,2.8889,2.7222,2.8889,60975.0],["1995-07-17",3.0,3.1111,2.9444,3.1111,60525.0],["1995-07-18",3.1111,3.1667,2.8889,2.9444,54900.0],["1995-07-19",3.0,3.0,2.6667,2.7778,54000.0],["1995-07-20",2.7778,2.8333,2.6667,2.8333,45225.0],["1995-07-21",2.8333,3.0556,2.8333,3.0,41850.0],["1995-07-24",3.0556,3.0556,2.8889,2.8889,23400.0],["1995-07-25",2.8889,2.9444,2.8333,2.8889,44550.0],["1995-07-26",2.8333,2.8889,2.8333,2.8889,23175.0],["1995-07-27",2.8889,2.8889,2.7778,2.7778,26550.0],["1995-07-28",2.7222,2.9444,2.7222,2.9444,92025.0],["1995-07-31",2.9444,2.9444,2.8333,2.8333,27000.0],["1995-08-01",2.8333,2.8889,2.7222,2.8889,103500.0],["1995-08-02",2.8333,2.8889,2.8333,2.8333,7875.0],["1995-08-03",2.8889,2.9444,2.8889,2.8889,71100.0],["1995-08-04",2.8889,3.0,2.8889,3.0,34425.0],["1995-08-07",3.0,3.0556,3.0,3.0,52425.0],["1995-08-08",3.0556,3.0556,3.0,3.0,22500.0],["1995-08-09",3.0556,3.0556,2.9444,3.0,29700.0],["1995-08-10",3.0,3.0,2.9444,3.0,41850.0],["1995-08-11",3.0,3.0556,2.9444,3.0556,98775.0],["1995-08-14",3.0556,3.1111,3.0,3.0556,89325.0],["1995-08-15",3.1111,3.3889,3.0556,3.3889,210375.0],["1995-08-16",3.3889,3.5,3.3889,3.4444,176400.0],["1995-08-17",3.5,3.5,3.3889,3.4444,106875.0],["1995-08-18",3.5,3.5,3.2778,3.3333,74925.0],["1995-08-21",3.3333,3.3889,3.2222,3.2778,65250.0],["1995-08-22",3.3333,3.3889,3.2222,3.3333,87975.0],["1995-08-23",3.3333,3.3333,3.2222,3.2222,58725.0],["1995-08-24",3.2778,3.2778,3.1667,3.2778,23850.0],["1995-08-25",3.2222,3.2222,3.1111,3.1667,63675.0],["1995-08-28",3.1667,3.3333,3.1667,3.2222,54900.0],["1995-08-29",3.2778,3.2778,3.1111,3.2222,53100.0],["1995-08-30",3.2222,3.2778,3.1667,3.2778,31050.0],["1995-08-31",3.2778,3.2778,3.2222,3.2778,13050.0],["1995-09-01",3.2778,3.3333,3.2222,3.2222,30825.0],["1995-09-05",3.3333,3.3333,3.1667,3.2778,63450.0],["1995-09-06",3.3333,3.3889,3.2778,3.3889,110925.0],["1995-09-07",3.3333,3.3889,3.2778,3.3889,76500.0],["1995-09-08",3.3889,3.5556,3.3889,3.5556,240750.0],["1995-09-11",3.5556,3.6111,3.4444,3.5556,128700.0],["1995-09-12",3.5556,3.6111,3.4444,3.5556,78525.0],["1995-09-13",3.5556,3.5556,3.5,3.5556,38925.0],["1995-09-14",3.5556,3.6667,3.5556,3.5556,152775.0],["1995-09-15",3.6111,3.6111,3.4444,3.4444,53100.0],["1995-09-18",3.5,3.5,3.3333,3.4444,21825.0],["1995-09-19",3.3889,3.4444,3.1667,3.2778,83250.0],["1995-09-20",3.2778,3.5,3.2778,3.3889,38250.0],["1995-09-21",3.4444,3.5,3.3889,3.3889,61200.0],["1995-09-22",3.3333,3.3333,3.1667,3.1667,39825.0],["1995-09-25",3.1667,3.2778,3.1111,3.2778,64350.0],["1995-09-26",3.2778,3.4444,3.2778,3.4444,50625.0],["1995-09-27",3.4444,3.4444,3.2778,3.3889,22275.0],["1995-09-28",3.4444,3.4444,3.3333,3.3333,37125.0],["1995-09-29",3.2778,3.3889,3.2778,3.3333,19125.0],["1995-10-02",3.3333,3.3889,3.2222,3.2778,39825.0],["1995-10-03",3.2778,3.3333,3.2222,3.2222,12375.0],["1995-10-04",3.2222,3.3889,3.2222,3.3333,42525.0],["1995-10-05",3.2778,3.2778,3.1667,3.2222,67275.0],["1995-10-06",3.2222,3.5,3.2222,3.4444,182925.0],["1995-10-09",3.3889,3.3889,3.2778,3.3333,25425.0],["1995-10-10",3.3333,3.3333,3.1667,3.2778,69750.0],["1995-10-11",3.2778,3.3333,3.2222,3.2222,48825.0],["1995-10-12",3.3333,3.3889,3.2778,3.3889,49275.0],["1995-10-13",3.5556,3.7778,3.2778,3.2778,278775.0],["1995-10-16",3.3333,3.5,3.2778,3.2778,44775.0],["1995-10-17",3.3333,3.3333,3.1111,3.2222,105750.0],["1995-10-18",3.2778,3.2778,3.1111,3.1111,86625.0],["1995-10-19",3.1111,3.2778,3.1111,3.2222,34425.0],["1995-10-20",3.2222,3.2778,3.1111,3.1667,70200.0],["1995-10-23",3.1111,3.1667,3.1111,3.1667,11925.0],["1995-10-24",3.1667,3.2778,3.1667,3.1667,51525.0],["1995-10-25",3.1667,3.2222,3.1111,3.1111,30825.0],["1995-10-26",3.0556,3.0556,2.8889,3.0,55350.0],["1995-10-27",2.9444,3.0556,2.8333,3.0,85950.0],["1995-10-30",3.1111,3.1667,3.1111,3.1667,52650.0],["1995-10-31",3.2222,3.2778,3.1111,3.1667,52875.0],["1995-11-01",3.1667,3.1667,3.0,3.1111,42525.0],["1995-11-02",3.0556,3.1667,3.0556,3.1111,43875.0],["1995-11-03",3.1667,3.2222,3.1111,3.1111,37800.0],["1995-11-06",3.1667,3.1667,3.0556,3.1111,39825.0],["1995-11-07",3.1667,3.1667,3.1111,3.1111,24075.0],["1995-11-08",3.1667,3.1667,3.1111,3.1111,23400.0],["1995-11-09",3.1667,3.1667,2.9444,3.0556,24300.0],["1995-11-10",3.0,3.0556,3.0,3.0,15975.0],["1995-11-13",3.0556,3.0556,2.9444,2.9444,24075.0],["1995-11-14",3.0,3.0,2.8889,2.9444,22275.0],["1995-11-15",2.9444,3.0556,2.9444,2.9444,38925.0],["1995-11-16",3.0,3.0556,2.9444,3.0556,17325.0],["1995-11-17",3.0,3.0556,2.9444,3.0,34200.0],["1995-11-20",3.0556,3.0556,2.9444,3.0,17775.0],["1995-11-21",3.0,3.0556,3.0,3.0556,34650.0],["1995-11-22",3.0556,3.1111,3.0,3.0556,31950.0],["1995-11-24",3.0556,3.1667,3.0556,3.1667,25425.0],["1995-11-27",3.0556,3.0556,2.4444,2.6667,136350.0],["1995-11-28",2.6111,2.7778,2.6111,2.7222,63900.0],["1995-11-29",2.7778,2.7778,2.6667,2.7778,18000.0],["1995-11-30",2.7778,2.7778,2.6111,2.6111,35775.0],["1995-12-01",2.6111,2.6667,2.5,2.6111,52425.0],["1995-12-04",2.6667,2.6667,2.5,2.6667,29700.0],["1995-12-05",2.6111,2.6111,2.5556,2.6111,55575.0],["1995-12-06",2.5556,2.6111,2.5556,2.5556,31050.0],["1995-12-07",2.5556,2.6111,2.5556,2.5556,36225.0],["1995-12-08",2.5556,2.6111,2.5,2.5556,25650.0],["1995-12-11",2.5556,2.6111,2.4444,2.5,63675.0],["1995-12-12",2.4444,2.5556,2.2778,2.4444,69525.0],["1995-12-13",2.3889,2.5,2.3889,2.5,55125.0],["1995-12-14",2.5556,2.5556,2.5,2.5556,13950.0],["1995-12-15",2.5556,2.6111,2.5,2.5556,34650.0],["1995-12-18",2.5556,2.6111,2.5,2.5,25875.0],["1995-12-19",2.5,2.5,2.3889,2.4444,37800.0],["1995-12-20",2.3889,2.3889,2.3333,2.3333,39600.0],["1995-12-21",2.3889,2.5556,2.3333,2.5556,61425.0],["1995-12-22",2.5556,2.6111,2.5556,2.5556,58950.0],["1995-12-26",2.5556,2.5556,2.5,2.5556,16200.0],["1995-12-27",2.5,2.5556,2.4444,2.4444,46125.0],["1995-12-28",2.4444,2.5,2.3333,2.3889,44325.0],["1995-12-29",2.3333,2.5,2.3333,2.5,63225.0],["1996-01-02",2.5556,2.6111,2.4444,2.5,43875.0],["1996-01-03",2.5556,2.5556,2.5,2.5,18225.0],["1996-01-04",2.5556,2.5556,2.3333,2.3889,114750.0],["1996-01-05",2.3333,2.3889,2.2778,2.3333,39150.0],["1996-01-08",2.3333,2.3333,2.2778,2.3333,11250.0],["1996-01-09",2.3333,2.3333,2.2778,2.2778,6750.0],["1996-01-10",2.2778,2.2778,2.1667,2.2222,39375.0],["1996-01-11",2.2222,2.3333,2.2222,2.2778,19800.0],["1996-01-12",2.3333,2.3889,2.2778,2.3889,27450.0],["1996-01-15",2.3333,2.3333,2.2222,2.2778,62100.0],["1996-01-16",2.2778,2.2778,2.2222,2.2222,48150.0],["1996-01-17",2.2222,2.3889,2.1667,2.3889,131850.0],["1996-01-18",2.3333,2.7778,2.3333,2.6667,166950.0],["1996-01-19",2.6667,2.7222,2.5556,2.6667,123750.0],["1996-01-22",2.6111,2.6667,2.6111,2.6667,146250.0],["1996-01-23",2.6111,2.6667,2.6111,2.6667,63900.0],["1996-01-24",2.6667,2.7778,2.6667,2.6667,60300.0],["1996-01-25",2.7222,2.7778,2.7222,2.7222,34425.0],["1996-01-26",2.7222,2.7222,2.6111,2.6667,38475.0],["1996-01-29",2.6667,2.6667,2.6111,2.6111,52425.0],["1996-01-30",2.6111,2.8333,2.6111,2.7778,81675.0],["1996-01-31",2.7778,2.8889,2.7778,2.8333,45000.0],["1996-02-01",2.8333,3.1667,2.7778,3.1111,96300.0],["1996-02-02",3.1111,3.2778,3.0556,3.0556,168750.0],["1996-02-05",3.1111,3.1111,3.0,3.0556,45900.0],["1996-02-06",3.0556,3.1111,3.0,3.1111,46575.0],["1996-02-07",3.0556,3.0556,3.0,3.0,33300.0],["1996-02-08",2.9444,3.0,2.8333,2.9444,55800.0],["1996-02-09",2.9444,2.9444,2.8333,2.8889,49050.0],["1996-02-12",2.8889,2.8889,2.7222,2.8333,98325.0],["1996-02-13",2.8333,2.8889,2.7778,2.8889,43425.0],["1996-02-14",2.8333,2.8333,2.6667,2.6667,27900.0],["1996-02-15",2.6111,2.6667,2.5556,2.6667,50400.0],["1996-02-16",2.6111,2.6111,2.5556,2.6111,32625.0],["1996-02-20",2.5556,2.6111,2.5,2.6111,44100.0],["1996-02-21",2.5556,2.6111,2.5556,2.6111,26550.0],["1996-02-22",2.5556,2.8889,2.5,2.8333,146250.0],["1996-02-23",2.9444,3.0556,2.8333,2.9444,158850.0],["1996-02-26",2.8333,3.0,2.7778,3.0,130275.0],["1996-02-27",3.0,3.2778,2.9444,3.1667,200025.0],["1996-02-28",3.1111,3.1667,3.0556,3.0556,151875.0],["1996-02-29",3.1111,3.1111,3.0556,3.0556,106875.0],["1996-03-01",3.1111,3.1667,3.1111,3.1667,86850.0],["1996-03-04",3.1667,3.1667,3.0556,3.1111,56475.0],["1996-03-05",3.1111,3.3333,3.0556,3.3333,120375.0],["1996-03-06",3.3333,3.5,3.2778,3.3889,116325.0],["1996-03-07",3.4444,3.4444,3.3333,3.3889,89775.0],["1996-03-08",3.3333,3.3889,3.1111,3.2222,85050.0],["1996-03-11",3.1111,3.5,3.1111,3.5,128925.0],["1996-03-12",3.5,3.6667,3.4444,3.5,176175.0],["1996-03-13",3.5,3.6111,3.4444,3.5,59400.0],["1996-03-14",3.5,3.5556,3.3889,3.4444,38925.0],["1996-03-15",3.4444,3.4444,3.2778,3.2778,36000.0],["1996-03-18",3.3333,3.4444,3.2778,3.3889,33300.0],["1996-03-19",3.3889,3.5556,3.3889,3.4444,92475.0],["1996-03-20",3.3889,3.4444,3.3889,3.4444,9450.0],["1996-03-21",3.3889,3.4444,3.3333,3.4444,34875.0],["1996-03-22",3.3889,3.4444,3.3333,3.4444,28125.0],["1996-03-25",3.5,3.6111,3.2778,3.4444,124650.0],["1996-03-26",3.5,3.5,3.3333,3.3889,133425.0],["1996-03-27",3.3333,3.3889,3.3333,3.3333,71325.0],["1996-03-28",3.3889,3.9444,3.3889,3.6667,592425.0],["1996-03-29",3.7222,3.7222,3.4444,3.6667,188325.0],["1996-04-01",3.6667,3.7222,3.5556,3.6667,65925.0],["1996-04-02",3.6667,3.7222,3.6111,3.6667,88650.0],["1996-04-03",3.6111,3.6667,3.6111,3.6667,67050.0],["1996-04-04",3.6111,3.6667,3.5,3.6111,88425.0],["1996-04-08",3.5556,3.5556,3.4444,3.5556,51300.0],["1996-04-09",3.5556,3.5556,3.3889,3.4444,61875.0],["1996-04-10",3.3889,3.6111,3.3889,3.5,54675.0],["1996-04-11",3.5,3.5556,3.4444,3.5,29025.0],["1996-04-12",3.5,3.5556,3.4444,3.5,46800.0],["1996-04-15",3.5,3.5556,3.5,3.5,50175.0],["1996-04-16",3.5556,3.6111,3.5,3.5,106200.0],["1996-04-17",3.5556,3.5556,3.4444,3.5,109800.0],["1996-04-18",3.5556,3.6667,3.3889,3.4444,140400.0],["1996-04-19",3.4444,3.6111,3.4444,3.5556,97200.0],["1996-04-22",3.6111,3.7222,3.6111,3.6667,87525.0],["1996-04-23",3.6111,3.7222,3.5556,3.6667,136350.0],["1996-04-24",3.6667,3.7222,3.6111,3.7222,61425.0],["1996-04-25",3.7778,3.8333,3.6667,3.8333,175500.0],["1996-04-26",3.8333,4.3333,3.8333,4.1111,547650.0],["1996-04-29",4.1111,4.1111,3.8889,4.0,143325.0],["1996-04-30",4.0,4.1667,3.9444,4.0556,183600.0],["1996-05-01",4.1111,4.1667,3.9444,4.1111,116775.0],["1996-05-02",4.0556,4.1667,4.0,4.0556,286650.0],["1996-05-03",4.0,4.1111,4.0,4.1111,91350.0],["1996-05-06",4.0556,4.1111,4.0,4.0556,92925.0],["1996-05-07",4.1667,4.2778,4.1111,4.2222,275175.0],["1996-05-08",4.2778,4.2778,4.0556,4.1667,111600.0],["1996-05-09",4.1111,4.1667,4.0556,4.0556,53775.0],["1996-05-10",4.1667,4.1667,4.0556,4.0556,85500.0],["1996-05-13",4.0,4.0556,3.8889,4.0556,78525.0],["1996-05-14",4.0556,4.1111,3.8333,4.0,85500.0],["1996-05-15",4.0,4.0,3.9444,3.9444,49725.0],["1996-05-16",3.9444,4.0,3.8889,4.0,95400.0],["1996-05-17",4.0,4.2778,3.9444,4.2222,209250.0],["1996-05-20",4.2778,4.2778,4.1111,4.2222,114525.0],["1996-05-21",4.1667,4.3889,4.1667,4.3889,257625.0],["1996-05-22",4.3889,4.8333,4.3333,4.6111,480825.0],["1996-05-23",4.7222,5.1111,4.6667,5.0,658575.0],["1996-05-24",5.0,5.3333,4.8889,5.2778,539325.0],["1996-05-28",5.1111,5.7778,5.1111,5.6111,1242900.0],["1996-05-29",5.5556,5.6111,5.1111,5.2778,289575.0],["1996-05-30",5.2222,5.5556,5.1667,5.3889,302400.0],["1996-05-31",5.3889,5.5556,5.2778,5.4444,323550.0],["1996-06-03",5.4444,5.9444,5.4444,5.8333,1057050.0],["1996-06-04",5.8889,6.0556,5.7222,5.7778,361800.0],["1996-06-05",5.7778,5.8333,5.6111,5.6667,258300.0],["1996-06-06",5.7222,5.7778,5.5556,5.6667,135225.0],["1996-06-07",5.5556,5.5556,5.1667,5.4444,280350.0],["1996-06-10",5.4444,5.4444,5.2778,5.2778,41175.0],["1996-06-11",5.2222,5.2222,5.0,5.1667,184500.0],["1996-06-12",5.1667,5.4444,5.1667,5.3889,126450.0],["1996-06-13",5.5556,5.7222,5.3889,5.4444,166050.0],["1996-06-14",5.4444,5.5,5.2778,5.3333,57600.0],["1996-06-17",5.2778,5.2778,5.1111,5.2222,72900.0],["1996-06-18",5.2222,5.2778,5.1111,5.1667,116100.0],["1996-06-19",5.1111,5.2778,5.1111,5.2222,76500.0],["1996-06-20",5.2778,5.4444,5.2222,5.3333,136125.0],["1996-06-21",5.2778,5.3333,5.2222,5.2778,83025.0],["1996-06-24",5.2222,5.2222,5.1667,5.2222,42300.0],["1996-06-25",5.1667,5.2222,5.1111,5.2222,75825.0],["1996-06-26",5.1667,5.1667,4.8889,4.8889,126000.0],["1996-06-27",4.7222,5.0,4.6667,5.0,82125.0],["1996-06-28",5.1667,5.4444,5.1111,5.2222,161325.0],["1996-07-01",5.2222,5.3333,5.1667,5.2222,26325.0],["1996-07-02",5.1667,5.2222,5.0556,5.1667,40050.0],["1996-07-03",5.2222,5.2222,5.1667,5.2222,26775.0],["1996-07-05",5.2222,5.2222,5.0556,5.0556,11475.0],["1996-07-08",4.8889,5.1667,4.8333,4.9444,107775.0],["1996-07-09",4.9444,5.1111,4.8333,5.0,45450.0],["1996-07-10",5.0,5.1667,4.9444,5.0556,51750.0],["1996-07-11",5.0,5.0556,4.8333,4.8889,95625.0],["1996-07-12",4.8889,4.9444,4.8889,4.9444,31950.0],["1996-07-15",4.8889,4.9444,4.2222,4.6667,307575.0],["1996-07-16",4.6111,4.7222,4.1667,4.6111,168525.0],["1996-07-17",4.6667,5.7222,4.5556,5.6458,269325.0],["1996-07-18",5.6667,5.6667,5.3333,5.3889,159525.0],["1996-07-19",5.4444,5.4444,4.8889,5.0,146700.0],["1996-07-22",4.9444,5.2222,4.8889,5.2222,39825.0],["1996-07-23",5.2222,5.2222,5.0556,5.0556,42525.0],["1996-07-24",4.7778,4.8889,4.6111,4.8333,86400.0],["1996-07-25",4.8333,4.8333,4.6667,4.7222,42300.0],["1996-07-26",4.7778,4.9444,4.7778,4.8889,69300.0],["1996-07-29",4.8889,4.8889,4.8333,4.8333,17325.0],["1996-07-30",4.8889,4.8889,4.8333,4.8333,68625.0],["1996-07-31",4.8889,4.9444,4.7778,4.9444,85950.0],["1996-08-01",4.8889,5.1111,4.8889,5.1111,30600.0],["1996-08-02",5.1111,5.5,5.1111,5.3889,80100.0],["1996-08-05",5.3333,5.3333,5.2778,5.3333,23625.0],["1996-08-06",5.2778,5.4444,5.2778,5.4444,51075.0],["1996-08-07",5.4444,5.4444,5.3889,5.4444,35100.0],["1996-08-08",5.4444,5.4444,5.3333,5.3889,60750.0],["1996-08-09",5.3333,5.5556,5.3333,5.3889,105075.0],["1996-08-12",5.5,5.5,5.4444,5.5,39375.0],["1996-08-13",5.5556,5.7222,5.5556,5.6111,118125.0],["1996-08-14",5.6111,5.8889,5.6111,5.8333,191700.0],["1996-08-15",5.8889,6.1667,5.7222,5.8333,342225.0],["1996-08-16",5.9444,6.1111,5.9444,6.0,108000.0],["1996-08-19",6.0556,6.0556,5.8333,5.9444,20025.0],["1996-08-20",5.9444,5.9444,5.3333,5.5556,209700.0],["1996-08-21",5.6111,5.8333,5.6111,5.8333,40050.0],["1996-08-22",5.8333,5.9444,5.7778,5.7778,66150.0],["1996-08-23",5.8889,6.0,5.8333,5.9444,107325.0],["1996-08-26",6.0,6.0556,5.9444,6.0,90225.0],["1996-08-27",5.9444,6.0,5.7778,5.9444,106650.0],["1996-08-28",5.9444,5.9444,5.8333,5.8333,17325.0],["1996-08-29",5.8333,5.9444,5.7778,5.8333,107325.0],["1996-08-30",5.8333,5.9444,5.8333,5.9444,128475.0],["1996-09-03",5.9444,6.1111,5.7778,5.7778,133650.0],["1996-09-04",5.7778,6.0,5.7778,5.9444,43200.0],["1996-09-05",6.0,6.0,5.7222,5.7778,110925.0],["1996-09-06",5.7778,5.9444,5.7778,5.7778,91575.0],["1996-09-09",5.8333,6.0,5.7778,5.8889,48600.0],["1996-09-10",5.8333,5.8889,5.7222,5.7778,27225.0],["1996-09-11",5.7778,5.8889,5.7778,5.8889,55575.0],["1996-09-12",5.8889,6.0556,5.8889,6.0556,122175.0],["1996-09-13",6.1111,6.1667,6.0,6.0,101025.0],["1996-09-16",6.0,6.0,5.8889,5.9444,41400.0],["1996-09-17",5.8333,5.9444,5.7778,5.8333,65250.0],["1996-09-18",5.8333,5.8889,5.7778,5.8889,26775.0],["1996-09-19",5.8333,5.8889,5.7778,5.8333,9225.0],["1996-09-20",5.8889,6.0556,5.8889,6.0556,211275.0],["1996-09-23",6.0556,6.0556,6.0,6.0556,32625.0],["1996-09-24",6.0556,6.0556,5.9444,6.0556,54000.0],["1996-09-25",6.0556,6.4444,6.0556,6.3889,330975.0],["1996-09-26",6.4444,6.5556,6.2778,6.3889,115650.0],["1996-09-27",6.1667,6.1667,5.5556,5.7222,300825.0],["1996-09-30",5.7778,5.7778,5.6667,5.6667,21825.0],["1996-10-01",5.7778,5.8333,5.7222,5.7222,77850.0],["1996-10-02",5.7222,5.7778,5.3333,5.6111,76725.0],["1996-10-03",5.6111,5.9444,5.6111,5.7778,208125.0],["1996-10-04",5.8889,6.0556,5.8889,6.0556,176850.0],["1996-10-07",5.8889,6.0556,5.8889,5.9444,108450.0],["1996-10-08",6.0,6.0,5.8333,5.8889,78075.0],["1996-10-09",5.8889,5.9444,5.7778,5.7778,71775.0],["1996-10-10",5.8333,6.1667,5.7778,6.1667,246150.0],["1996-10-11",6.2222,6.5556,6.1111,6.2222,229725.0],["1996-10-14",6.1667,6.1667,5.9444,5.9444,117000.0],["1996-10-15",6.0,6.0,5.7222,5.8333,96975.0],["1996-10-16",5.8889,5.8889,5.7222,5.7778,47025.0],["1996-10-17",5.7778,5.8333,5.6667,5.7222,49950.0],["1996-10-18",5.7222,5.7222,5.2778,5.6111,244125.0],["1996-10-21",5.6111,5.6667,5.4444,5.6667,132750.0],["1996-10-22",5.7222,5.7222,5.3889,5.4444,86625.0],["1996-10-23",5.3889,5.5,5.3889,5.4444,23400.0],["1996-10-24",5.4444,5.4444,5.3889,5.3889,33075.0],["1996-10-25",5.3889,5.4444,5.3889,5.3889,21825.0],["1996-10-28",5.4444,5.4444,5.3333,5.3333,36900.0],["1996-10-29",5.3889,5.5,5.2222,5.3333,74475.0],["1996-10-30",5.2778,5.3889,5.1111,5.1667,51300.0],["1996-10-31",5.2222,5.3333,5.0,5.2222,121950.0],["1996-11-01",5.1667,5.3333,5.1111,5.2222,69300.0],["1996-11-04",5.1667,5.2778,5.0556,5.1111,45675.0],["1996-11-05",5.0556,5.1111,4.8333,4.8333,48600.0],["1996-11-06",4.8333,4.8889,4.3889,4.4444,254475.0],["1996-11-07",4.3889,4.4444,3.9444,4.1667,223875.0],["1996-11-08",4.1111,4.7778,4.1111,4.3889,533925.0],["1996-11-11",4.3889,4.4444,4.3889,4.4444,105975.0],["1996-11-12",4.4444,4.5556,4.4444,4.5,238050.0],["1996-11-13",4.5,4.6111,4.5,4.5,269550.0],["1996-11-14",4.5556,4.5556,4.3889,4.4444,57600.0],["1996-11-15",4.4444,4.5,4.3889,4.5,124650.0],["1996-11-18",4.5,4.5,4.3889,4.4444,65025.0],["1996-11-19",4.4444,4.4444,4.3889,4.3889,79875.0],["1996-11-20",4.3889,4.4444,4.3889,4.3889,55800.0],["1996-11-21",4.4444,4.4444,4.3889,4.4444,113625.0],["1996-11-22",4.4444,4.9444,4.4444,4.9444,297675.0],["1996-11-25",5.1667,5.2222,4.6111,4.7222,129150.0],["1996-11-26",4.7222,4.7222,4.5556,4.6111,69075.0],["1996-11-27",4.6111,4.6667,4.4444,4.5556,49950.0],["1996-11-29",4.5,4.5556,4.5,4.5556,65025.0],["1996-12-02",4.5,4.5556,4.5,4.5556,83025.0],["1996-12-03",4.5556,4.6111,4.5,4.5556,84825.0],["1996-12-04",4.5556,4.5556,4.5,4.5,82800.0],["1996-12-05",4.5,4.5556,4.5,4.5556,32625.0],["1996-12-06",4.3889,4.7222,4.3889,4.7222,75825.0],["1996-12-09",4.7222,4.8333,4.6667,4.7222,37125.0],["1996-12-10",4.6667,4.6667,4.5556,4.5556,29925.0],["1996-12-11",4.5,4.6667,4.4444,4.6667,39825.0],["1996-12-12",4.6111,4.6667,4.5556,4.5556,47475.0],["1996-12-13",4.6111,4.6667,4.6111,4.6667,19575.0],["1996-12-16",4.6111,4.6667,4.5556,4.5556,73575.0],["1996-12-17",4.5,4.5556,4.5,4.5556,113625.0],["1996-12-18",4.5556,4.5556,4.5,4.5556,12375.0],["1996-12-19",4.5556,4.5556,4.5,4.5,22725.0],["1996-12-20",4.5,4.5,4.2778,4.4444,107550.0],["1996-12-23",4.2778,4.3333,4.1667,4.1667,60300.0],["1996-12-24",4.2222,4.3333,4.1667,4.1667,34200.0],["1996-12-26",4.2778,4.3333,4.2222,4.2222,10800.0],["1996-12-27",4.3889,4.4444,4.3333,4.3889,27675.0],["1996-12-30",4.3333,4.3889,4.1667,4.2778,34650.0],["1996-12-31",4.2222,4.3333,4.1111,4.1111,68625.0],["1997-01-02",4.1111,4.2222,4.1111,4.1111,29475.0],["1997-01-03",4.1667,4.3889,4.1667,4.3333,39600.0],["1997-01-06",4.3333,4.4444,4.2222,4.4444,29700.0],["1997-01-07",4.5556,4.7222,4.5556,4.6667,119475.0],["1997-01-08",4.7222,4.7222,4.6111,4.6667,23850.0],["1997-01-09",4.6667,4.7222,4.6111,4.7222,30825.0],["1997-01-10",4.7778,4.7778,4.6111,4.6667,35100.0],["1997-01-13",4.6111,4.6111,4.5556,4.6111,21825.0],["1997-01-14",4.6111,4.6111,4.5556,4.6111,28350.0],["1997-01-15",4.5556,4.7222,4.5,4.6667,122400.0],["1997-01-16",4.6111,4.7222,4.6111,4.6667,39825.0],["1997-01-17",4.7222,4.8889,4.6667,4.8889,41175.0],["1997-01-20",4.8889,5.0556,4.8889,5.0,76275.0],["1997-01-21",5.0556,5.5,5.0556,5.4444,238275.0],["1997-01-22",5.5,5.5,5.2222,5.2778,172125.0],["1997-01-23",5.2222,5.2222,5.1111,5.1111,69075.0],["1997-01-24",5.1667,5.1667,5.1111,5.1667,26100.0],["1997-01-27",5.1667,5.2778,5.1111,5.1111,16875.0],["1997-01-28",5.1111,5.2778,5.0556,5.1111,82800.0],["1997-01-29",5.0556,5.0556,5.0,5.0,78075.0],["1997-01-30",5.0556,5.0556,5.0,5.0556,26100.0],["1997-01-31",5.0556,5.0556,4.9444,5.0,108450.0],["1997-02-03",5.0556,5.0556,4.9444,5.0,18450.0],["1997-02-04",4.9444,5.0,4.8333,4.8889,16875.0],["1997-02-05",4.9444,4.9444,4.7222,4.7222,50850.0],["1997-02-06",4.6667,4.6667,4.5,4.5556,23625.0],["1997-02-07",4.5556,4.6667,4.5556,4.6111,48150.0],["1997-02-10",4.6111,4.6111,4.4444,4.4444,36675.0],["1997-02-11",4.5,4.6667,4.4444,4.6111,35325.0],["1997-02-12",4.6667,4.7778,4.6667,4.7222,9675.0],["1997-02-13",4.7222,4.7222,4.6111,4.6111,54675.0],["1997-02-14",4.5556,4.6667,4.5556,4.6111,28800.0],["1997-02-18",4.6667,5.0556,4.6667,5.0556,131175.0],["1997-02-19",5.1111,5.2778,5.1111,5.1667,60075.0],["1997-02-20",5.2222,5.2222,5.1111,5.1111,64125.0],["1997-02-21",5.0556,5.2778,5.0556,5.2778,146025.0],["1997-02-24",5.3333,5.3889,5.2222,5.2222,175275.0],["1997-02-25",5.2778,5.2778,5.0,5.0,71325.0],["1997-02-26",5.0,5.0,4.8333,4.8889,57375.0],["1997-02-27",4.8889,4.9444,4.8889,4.8889,77850.0],["1997-02-28",4.8889,4.8889,4.8333,4.8333,40950.0],["1997-03-03",4.8889,4.9444,4.7778,4.8333,25875.0],["1997-03-04",4.7778,5.0,4.6667,4.9444,105525.0],["1997-03-05",4.9444,4.9444,4.9444,4.9444,22275.0],["1997-03-06",5.0556,5.2222,5.0,5.1111,44775.0],["1997-03-07",5.1111,5.2222,5.1111,5.2222,168075.0],["1997-03-10",5.2222,5.2778,5.2222,5.2222,78975.0],["1997-03-11",5.2778,5.2778,5.2222,5.2222,108000.0],["1997-03-12",5.2222,5.2778,5.2222,5.2222,79650.0],["1997-03-13",5.2222,5.2222,5.1667,5.1667,26550.0],["1997-03-14",5.1667,5.1667,5.1111,5.1667,40050.0],["1997-03-17",5.1667,5.2222,5.1111,5.1667,27225.0],["1997-03-18",5.1667,5.1667,5.1111,5.1667,15300.0],["1997-03-19",5.1667,5.2222,5.1111,5.1667,36225.0],["1997-03-20",5.1667,5.3333,5.1667,5.2778,27900.0],["1997-03-21",5.3333,5.6111,5.3333,5.4444,131400.0],["1997-03-24",5.4444,5.4444,5.3333,5.3889,72450.0],["1997-03-25",5.3333,5.3333,5.2222,5.3333,56700.0],["1997-03-26",5.3333,5.3333,5.2778,5.3333,68400.0],["1997-03-27",5.3889,5.3889,5.3333,5.3889,54450.0],["1997-03-31",5.4444,5.4444,5.3333,5.3889,41175.0],["1997-04-01",5.3333,5.3333,5.2222,5.2222,68625.0],["1997-04-02",5.1667,5.2778,5.1667,5.1667,26325.0],["1997-04-03",5.1667,5.2222,5.1667,5.1667,31050.0],["1997-04-04",5.1667,5.1667,5.0556,5.0556,12600.0],["1997-04-07",5.0556,5.0556,4.9444,4.9444,24300.0],["1997-04-08",4.9444,5.0556,4.9444,5.0556,45675.0],["1997-04-09",5.0,5.0,4.9444,5.0,18000.0],["1997-04-10",4.9444,4.9444,4.8889,4.8889,22500.0],["1997-04-11",4.9444,4.9444,4.7222,4.7222,24525.0],["1997-04-14",4.7778,4.8333,4.7222,4.7778,10350.0],["1997-04-15",4.7778,4.7778,4.6667,4.6667,24975.0],["1997-04-16",4.6667,4.7778,4.6667,4.7778,26550.0],["1997-04-17",4.7778,4.8333,4.7222,4.7778,28800.0],["1997-04-18",4.7778,4.8333,4.7222,4.7778,29475.0],["1997-04-21",4.7222,4.8889,4.7222,4.8333,33975.0],["1997-04-22",4.8889,4.8889,4.8333,4.8333,28800.0],["1997-04-23",4.8333,4.8889,4.8333,4.8333,22725.0],["1997-04-24",4.7778,4.8333,4.7222,4.7222,28800.0],["1997-04-25",4.7222,4.7222,4.5556,4.6111,103950.0],["1997-04-28",4.5556,4.5556,4.4444,4.4444,18000.0],["1997-04-29",4.5,4.5556,4.4444,4.5,52650.0],["1997-04-30",4.5556,4.6111,4.5,4.5,14625.0],["1997-05-01",4.5,4.5556,4.3333,4.3889,51075.0],["1997-05-02",4.3889,4.5556,4.3889,4.5556,38475.0],["1997-05-05",4.5556,4.6111,4.4444,4.5556,40050.0],["1997-05-06",4.6111,4.6111,4.5556,4.6111,14850.0],["1997-05-07",4.5556,4.6111,4.5,4.5,11700.0],["1997-05-08",4.5,4.6111,4.4444,4.6111,45225.0],["1997-05-09",4.6667,5.0556,4.6667,4.8889,59175.0],["1997-05-12",4.8889,4.9444,4.8333,4.9444,20250.0],["1997-05-13",4.8889,5.1111,4.8889,5.1111,47700.0],["1997-05-14",5.1667,5.3333,5.1667,5.3333,83475.0],["1997-05-15",5.2778,5.5556,5.2778,5.5556,128250.0],["1997-05-16",5.5556,5.5556,5.2778,5.3333,78300.0],["1997-05-19",5.3889,5.3889,5.2778,5.3333,13275.0],["1997-05-20",5.2778,5.3333,5.2222,5.3333,22950.0],["1997-05-21",5.3333,5.3333,5.1667,5.1667,14625.0],["1997-05-22",5.2222,5.3333,5.1667,5.3333,32625.0],["1997-05-23",5.2778,5.6111,5.2778,5.6111,111600.0],["1997-05-27",5.6667,5.8889,5.5,5.8333,270000.0],["1997-05-28",5.8889,6.2222,5.8333,6.1667,330750.0],["1997-05-29",6.0556,6.3333,6.0,6.0556,243900.0],["1997-05-30",5.8889,6.1667,5.7222,6.1111,166725.0],["1997-06-02",6.1111,6.2222,6.0556,6.1667,168300.0],["1997-06-03",6.2222,6.3333,6.2222,6.2778,164700.0],["1997-06-04",6.2778,6.3333,6.2222,6.2778,69975.0],["1997-06-05",6.2778,6.3333,6.0,6.1111,118800.0],["1997-06-06",6.0556,6.1111,6.0,6.0556,92025.0],["1997-06-09",6.0556,6.0556,5.8333,5.8889,87525.0],["1997-06-10",5.8889,6.0,5.8889,5.9444,237600.0],["1997-06-11",5.9444,6.0,5.8889,5.9444,16425.0],["1997-06-12",5.8889,6.0,5.8333,6.0,67500.0],["1997-06-13",5.9444,5.9444,5.8889,5.9444,58275.0],["1997-06-16",5.8889,5.9444,5.8889,5.9444,6975.0],["1997-06-17",6.0,6.1111,6.0,6.0556,103275.0],["1997-06-18",6.0556,6.0556,6.0,6.0556,19800.0],["1997-06-19",6.0,6.4444,6.0,6.3333,238950.0],["1997-06-20",6.3333,6.4444,6.3333,6.3889,48150.0],["1997-06-23",6.4444,6.4444,6.3889,6.3889,37125.0],["1997-06-24",6.3333,6.3333,6.1111,6.2778,83475.0],["1997-06-25",6.2222,6.2222,6.0556,6.1111,98775.0],["1997-06-26",6.0556,6.1111,6.0556,6.1111,13050.0],["1997-06-27",6.0556,6.2222,6.0556,6.1667,61425.0],["1997-06-30",6.2222,6.2778,6.1111,6.1111,133875.0],["1997-07-01",6.1111,6.1111,5.8889,5.9444,80325.0],["1997-07-02",6.0,6.2222,6.0,6.1944,35100.0],["1997-07-03",6.2222,6.6667,6.2222,6.6667,180000.0],["1997-07-07",6.7778,7.7778,6.7778,7.5556,304200.0],["1997-07-08",7.4444,7.4444,7.1111,7.1111,141525.0],["1997-07-09",7.1111,7.3611,7.1111,7.2778,105075.0],["1997-07-10",7.2778,7.7778,7.2778,7.7778,131400.0],["1997-07-11",7.8889,8.5556,7.8889,8.0556,386100.0],["1997-07-14",8.0,8.1111,7.9444,7.9722,184275.0],["1997-07-15",8.0,8.0556,7.9167,7.9444,55800.0],["1997-07-16",7.9444,7.9444,7.7222,7.75,49500.0],["1997-07-17",7.7778,7.7778,7.3889,7.6111,63450.0],["1997-07-18",7.6111,7.6667,7.3333,7.3889,47025.0],["1997-07-21",7.3889,7.3889,7.3889,7.3889,4500.0],["1997-07-22",7.3889,7.5556,7.3611,7.5556,46575.0],["1997-07-23",7.5833,7.6389,7.5278,7.5556,60075.0],["1997-07-24",7.5556,7.5556,7.5278,7.5278,44550.0],["1997-07-25",7.5278,7.5278,7.4722,7.5,18000.0],["1997-07-28",7.5,7.5556,7.4444,7.5556,77625.0],["1997-07-29",7.6111,7.7778,7.6111,7.75,37125.0],["1997-07-30",7.75,7.9722,7.75,7.9444,36000.0],["1997-07-31",7.9722,8.0,7.8889,7.8889,43875.0],["1997-08-01",7.8889,7.9167,7.7778,7.8333,18000.0],["1997-08-04",7.8333,7.8333,7.5556,7.6667,21825.0],["1997-08-05",7.9444,7.9722,7.8056,7.8611,69300.0],["1997-08-06",7.8056,7.8333,7.7222,7.7222,9900.0],["1997-08-07",7.75,7.75,7.6389,7.6667,13275.0],["1997-08-08",7.6111,7.6667,7.5556,7.5556,36450.0],["1997-08-11",7.5556,7.5556,7.4444,7.5,23850.0],["1997-08-12",7.5278,7.5556,7.5,7.5278,22950.0],["1997-08-13",7.5556,7.5556,7.4444,7.5,9000.0],["1997-08-14",7.5,7.5,7.4167,7.4167,24750.0],["1997-08-15",7.3889,7.4444,7.3889,7.4167,10125.0],["1997-08-18",7.3889,7.3889,7.3611,7.3611,47250.0],["1997-08-19",7.75,8.0833,7.75,8.0,455850.0],["1997-08-20",8.4444,8.4444,8.25,8.2778,248175.0],["1997-08-21",8.3333,8.3333,8.1667,8.1944,81900.0],["1997-08-22",8.2222,8.3333,8.1389,8.3056,87300.0],["1997-08-25",8.3611,8.3611,8.1111,8.1111,25425.0],["1997-08-26",8.1389,8.2778,8.0,8.25,141975.0],["1997-08-27",8.2778,8.6111,8.2778,8.6111,272700.0],["1997-08-28",8.6667,8.8889,8.5556,8.8889,266400.0],["1997-08-29",8.8611,9.0,8.8611,8.9722,309600.0],["1997-09-02",8.9722,9.2222,8.8611,9.1667,237600.0],["1997-09-03",9.1111,9.2222,8.8056,8.8056,189225.0],["1997-09-04",8.6944,8.7778,8.6667,8.7778,50625.0],["1997-09-05",8.7778,8.8333,8.5,8.6389,41175.0],["1997-09-08",8.6389,8.6667,8.5833,8.6111,29700.0],["1997-09-09",8.5833,8.6667,8.5833,8.5833,261450.0],["1997-09-10",8.6111,8.6111,8.4444,8.4444,50400.0],["1997-09-11",8.4722,8.4722,7.8611,8.2778,264600.0],["1997-09-12",8.3333,8.5833,8.3056,8.4444,239850.0],["1997-09-15",8.5556,8.6667,8.4444,8.5556,160200.0],["1997-09-16",8.6111,8.6667,8.3333,8.3889,69300.0],["1997-09-17",8.5556,8.6111,8.4167,8.4444,63675.0],["1997-09-18",8.4444,8.7778,8.4444,8.7222,84600.0],["1997-09-19",8.75,8.7778,8.6389,8.6389,169650.0],["1997-09-22",8.8056,9.3333,8.6667,9.1944,172800.0],["1997-09-23",9.2222,9.3889,9.1389,9.3611,200925.0],["1997-09-24",9.4722,9.9167,9.4444,9.7222,352800.0],["1997-09-25",9.5,9.9167,9.5,9.9167,245250.0],["1997-09-26",10.2222,10.3889,9.75,10.2778,564300.0],["1997-09-29",10.3611,10.6667,10.1389,10.1667,271575.0],["1997-09-30",10.1667,10.1944,9.7778,9.8611,203625.0],["1997-10-01",9.8889,9.8889,9.3889,9.4444,145125.0],["1997-10-02",9.3611,10.2222,9.0,10.1389,156825.0],["1997-10-03",10.1667,10.3333,10.0,10.0278,54450.0],["1997-10-06",10.1389,10.1389,9.9722,10.0,47925.0],["1997-10-07",9.9722,10.3889,9.8889,10.2778,78750.0],["1997-10-08",10.3889,11.4444,10.3889,11.3889,556875.0],["1997-10-09",11.3889,11.3889,11.1111,11.2222,327150.0],["1997-10-10",11.2222,11.4444,11.1944,11.3889,216225.0],["1997-10-13",11.4444,11.5,11.3889,11.4167,159075.0],["1997-10-14",11.4167,11.4722,11.3611,11.4167,238275.0],["1997-10-15",11.4167,11.8889,11.4167,11.75,553050.0],["1997-10-16",11.6944,12.3056,11.6944,11.9722,508275.0],["1997-10-17",12.1111,12.4444,11.7778,12.0,424125.0],["1997-10-20",12.1111,12.4444,12.0833,12.1944,356850.0],["1997-10-21",12.2778,12.3333,11.8611,11.8611,240525.0],["1997-10-22",11.9167,12.1111,11.8611,12.0556,146250.0],["1997-10-23",11.9444,12.0278,11.8611,12.0278,131850.0],["1997-10-24",12.1389,12.2778,11.8056,11.8056,80100.0],["1997-10-27",11.7778,11.8333,10.1111,10.1111,339075.0],["1997-10-28",9.5556,10.3889,9.1111,10.2778,396900.0],["1997-10-29",10.5556,10.8611,10.5,10.5556,201600.0],["1997-10-30",10.3333,10.7222,10.3333,10.5556,99225.0],["1997-10-31",10.6667,10.6944,9.9444,9.9444,211275.0],["1997-11-03",9.9722,10.3333,9.7778,9.8333,361800.0],["1997-11-04",9.7778,9.7778,9.1111,9.2222,918450.0],["1997-11-05",9.0278,9.6944,9.0278,9.5556,3653550.0],["1997-11-06",9.2222,9.7778,9.1111,9.7778,756000.0],["1997-11-07",9.3333,9.6667,9.0556,9.4722,499950.0],["1997-11-10",9.6667,9.7222,9.1111,9.5278,306900.0],["1997-11-11",9.4722,9.5833,9.1667,9.3889,198000.0],["1997-11-12",9.2222,9.3056,8.8611,8.8889,351900.0],["1997-11-13",8.9444,9.1111,8.8611,8.8889,339750.0],["1997-11-14",8.9167,9.1111,8.8611,9.1111,141525.0],["1997-11-17",9.1111,9.6667,9.1111,9.3611,308250.0],["1997-11-18",9.4722,9.4722,9.0556,9.2222,180450.0],["1997-11-19",9.3056,9.3333,9.1111,9.2778,124875.0],["1997-11-20",9.3333,9.5833,9.2222,9.5,551475.0],["1997-11-21",9.6111,9.8889,9.5556,9.8333,381600.0],["1997-11-24",10.1667,10.4444,10.0556,10.1667,728325.0],["1997-11-25",10.2778,10.3889,9.7778,9.8056,302625.0],["1997-11-26",10.0833,10.1667,9.8889,9.9167,105525.0],["1997-11-28",9.9167,10.1389,9.8889,10.0,68175.0],["1997-12-01",10.1111,10.2222,9.9444,10.0,134325.0],["1997-12-02",10.0556,10.0833,9.7778,9.8056,126675.0],["1997-12-03",9.8611,9.8889,9.7778,9.7778,122850.0],["1997-12-04",9.7222,9.8889,9.6944,9.8889,272250.0],["1997-12-05",9.8333,10.4167,9.8333,10.2778,192825.0],["1997-12-08",10.2778,10.5556,10.25,10.5,224325.0],["1997-12-09",10.4444,10.4722,10.1389,10.1667,85725.0],["1997-12-10",10.2222,10.5278,10.1667,10.3056,195525.0],["1997-12-11",10.25,10.25,9.6667,9.8056,135225.0],["1997-12-12",9.8611,9.8889,9.5,9.5556,128925.0],["1997-12-15",9.5833,9.6389,9.4167,9.5556,108225.0],["1997-12-16",9.5556,9.6111,9.5,9.5556,214650.0],["1997-12-17",9.5556,9.5556,9.4444,9.5556,72450.0],["1997-12-18",9.5278,9.6111,9.3889,9.5833,83475.0],["1997-12-19",9.5278,9.5278,9.0556,9.2222,165375.0],["1997-12-22",9.2222,9.2222,8.7778,8.7778,191250.0],["1997-12-23",8.7778,8.8333,8.3333,8.8056,255150.0],["1997-12-24",8.7778,8.7778,8.6111,8.6667,63225.0],["1997-12-26",8.7778,8.7778,8.5833,8.6111,55350.0],["1997-12-29",8.6667,8.7222,8.4167,8.5278,231300.0],["1997-12-30",8.5833,9.0833,8.5833,9.0556,354375.0],["1997-12-31",9.1389,9.6111,9.1111,9.5833,299925.0],["1998-01-02",9.6389,9.8333,9.6111,9.75,152550.0],["1998-01-05",9.9167,10.6667,9.9167,10.4444,315450.0],["1998-01-06",10.4167,10.9444,10.3333,10.8889,413775.0],["1998-01-07",10.8889,10.9167,10.3889,10.6944,265725.0],["1998-01-08",10.6389,10.6667,10.5,10.6667,55575.0],["1998-01-09",10.6667,10.6667,10.1944,10.2778,270900.0],["1998-01-12",9.8889,10.25,9.4444,10.25,495675.0],["1998-01-13",10.3611,10.8611,10.3333,10.6667,203175.0],["1998-01-14",10.6111,11.0556,10.6111,11.0,213075.0],["1998-01-15",10.9444,11.0,10.7778,10.9722,119250.0],["1998-01-16",10.9722,11.0,10.8333,10.9167,90900.0],["1998-01-20",10.8611,11.1389,10.8056,11.1389,147825.0],["1998-01-21",11.1389,11.4444,11.0833,11.3889,411525.0],["1998-01-22",11.3889,11.3889,11.1667,11.2778,85500.0],["1998-01-23",11.3333,11.6111,10.9444,11.4444,233100.0],["1998-01-26",11.4444,11.6667,11.3333,11.6111,139050.0],["1998-01-27",11.6111,11.6667,11.2222,11.2778,197325.0],["1998-01-28",11.2778,11.5278,11.2778,11.5278,141975.0],["1998-01-29",11.4722,11.8333,11.4444,11.75,131400.0],["1998-01-30",11.6667,11.7222,11.3889,11.4167,60075.0],["1998-02-02",11.6111,11.6389,11.5,11.5556,166500.0],["1998-02-03",11.5556,11.6389,11.5,11.5556,83700.0],["1998-02-04",11.5278,11.9444,11.5278,11.7778,96750.0],["1998-02-05",11.8056,11.8889,11.5278,11.6389,44100.0],["1998-02-06",11.6667,11.8333,11.6111,11.6667,56475.0],["1998-02-09",11.6389,11.6389,11.3889,11.5,135675.0],["1998-02-10",11.5,11.5278,11.4444,11.5,130050.0],["1998-02-11",11.5,11.5,11.3889,11.5,87975.0],["1998-02-12",11.5,11.5,11.1944,11.25,65250.0],["1998-02-13",11.3611,11.7778,11.3056,11.7778,78075.0],["1998-02-17",11.7778,11.8333,11.5278,11.5833,88200.0],["1998-02-18",11.5556,11.6667,11.5,11.6111,186300.0],["1998-02-19",11.5556,11.6111,11.5,11.5556,118350.0],["1998-02-20",11.5278,11.5833,11.4722,11.5833,152775.0],["1998-02-23",11.5556,11.5556,11.0,11.2222,231075.0],["1998-02-24",11.3889,11.5556,11.3333,11.5278,57375.0],["1998-02-25",11.5278,11.5556,11.4722,11.5,80100.0],["1998-02-26",11.5556,11.5556,11.3611,11.3889,170550.0],["1998-02-27",11.3889,11.5278,11.2778,11.3889,58050.0],["1998-03-02",11.3889,11.5278,11.2222,11.2222,108225.0],["1998-03-03",11.2778,11.3056,10.9722,10.9722,110475.0],["1998-03-04",11.0,11.0278,10.5556,10.5833,121500.0],["1998-03-05",10.4722,11.0278,10.2778,10.8056,219150.0],["1998-03-06",10.7778,10.9444,10.6111,10.6667,234675.0],["1998-03-09",10.6944,10.7222,10.2222,10.2222,84600.0],["1998-03-10",10.3056,10.75,10.3056,10.6667,155925.0],["1998-03-11",10.6667,10.8611,10.6667,10.7222,72450.0],["1998-03-12",10.9444,11.0833,10.8889,11.0556,148050.0],["1998-03-13",11.0278,11.3889,11.0278,11.1111,159975.0],["1998-03-16",11.1389,11.25,11.0,11.2222,202050.0],["1998-03-17",11.1667,11.6111,11.1111,11.6111,245925.0],["1998-03-18",11.6111,11.8889,11.5833,11.8889,179775.0],["1998-03-19",11.8889,12.8889,11.8611,12.6944,318150.0],["1998-03-20",12.6944,12.7778,12.4722,12.6944,189900.0],["1998-03-23",12.6944,13.2222,12.6389,12.8889,270000.0],["1998-03-24",12.9167,12.9167,12.75,12.8056,77850.0],["1998-03-25",12.7222,12.7222,12.5,12.5556,149175.0],["1998-03-26",12.5,12.5278,12.0556,12.2778,156825.0],["1998-03-27",12.3333,12.3333,12.0278,12.0278,93600.0],["1998-03-30",12.0833,12.1667,11.9444,12.1111,151650.0],["1998-03-31",12.0833,12.4722,12.0,12.4722,151425.0],["1998-04-01",12.4722,12.4722,12.2778,12.4167,32850.0],["1998-04-02",12.5,12.5278,12.0,12.1111,74925.0],["1998-04-03",12.1111,12.1389,11.7778,11.8333,68175.0],["1998-04-06",11.8056,11.8333,11.5556,11.8333,175275.0],["1998-04-07",11.8056,12.2222,11.6944,11.7778,156375.0],["1998-04-08",11.7778,12.2222,11.7222,12.1389,104625.0],["1998-04-09",12.1667,12.6389,12.1389,12.4722,81675.0],["1998-04-13",12.4167,12.4444,12.3333,12.3611,27450.0],["1998-04-14",12.3611,12.4444,12.2778,12.4167,97875.0],["1998-04-15",12.4444,12.4444,12.3611,12.3611,34200.0],["1998-04-16",12.3333,12.3611,12.1111,12.1389,33750.0],["1998-04-17",12.1389,12.2222,12.1111,12.1667,73800.0],["1998-04-20",12.2778,12.4444,12.1944,12.4167,253350.0],["1998-04-21",12.4167,12.6667,12.3889,12.6667,92250.0],["1998-04-22",12.6111,12.6389,12.4167,12.4167,56700.0],["1998-04-23",12.3889,12.3889,12.1111,12.1111,41175.0],["1998-04-24",12.1111,12.1389,11.8889,11.9444,40050.0],["1998-04-27",11.9444,11.9444,11.3889,11.4722,55575.0],["1998-04-28",11.5,11.8056,11.5,11.5556,62550.0],["1998-04-29",11.5556,12.3333,11.5,11.9722,96750.0],["1998-04-30",12.0278,12.1111,11.6667,11.6667,59175.0],["1998-05-01",11.7222,11.7778,11.6944,11.6944,42975.0],["1998-05-04",11.75,11.75,11.2222,11.4167,122625.0],["1998-05-05",11.3889,11.9444,11.3889,11.8056,112725.0],["1998-05-06",11.8056,12.0833,11.5556,11.6389,60300.0],["1998-05-07",11.6111,11.6111,11.1944,11.2222,48825.0],["1998-05-08",11.2778,11.6111,11.25,11.5,51075.0],["1998-05-11",11.4444,11.6944,11.4444,11.5833,33525.0],["1998-05-12",11.6111,11.9444,11.6111,11.8889,66150.0],["1998-05-13",11.8889,12.1111,11.8889,12.0278,50400.0],["1998-05-14",12.0,12.0278,11.7778,11.8056,51975.0],["1998-05-15",11.8056,11.8889,11.7778,11.8611,63675.0],["1998-05-18",11.8611,11.9167,11.6667,11.8333,60525.0],["1998-05-19",11.8333,12.1667,11.8056,12.0,123525.0],["1998-05-20",12.0,12.5556,11.9722,12.5,150075.0],["1998-05-21",12.6111,13.3611,12.6111,13.3333,543150.0],["1998-05-22",13.5556,13.6111,13.3333,13.5556,267300.0],["1998-05-26",13.4444,13.4722,12.9444,13.1111,429975.0],["1998-05-27",12.9444,12.9444,12.5556,12.6111,329400.0],["1998-05-28",12.6389,12.7778,12.6111,12.7222,160875.0],["1998-05-29",12.7222,12.7222,12.6667,12.7222,70875.0],["1998-06-01",12.6944,12.9444,12.6111,12.6667,44775.0],["1998-06-02",12.6667,12.7778,12.5833,12.5833,157275.0],["1998-06-03",12.6111,12.6111,12.5,12.5,54900.0],["1998-06-04",12.5,12.8889,12.4444,12.7778,147600.0],["1998-06-05",12.7778,12.8889,12.6667,12.8333,106875.0],["1998-06-08",12.8333,12.8611,12.6667,12.8333,60075.0],["1998-06-09",12.8333,13.2222,12.8056,13.1667,239400.0],["1998-06-10",13.1111,13.2222,13.1111,13.1944,94500.0],["1998-06-11",13.2222,13.2222,12.8611,12.8611,167400.0],["1998-06-12",12.8611,12.8611,12.7222,12.8056,155250.0],["1998-06-15",12.6944,12.8889,12.5833,12.8056,236250.0],["1998-06-16",12.8611,13.2222,12.8611,13.1944,66150.0],["1998-06-17",13.1111,13.4444,13.1111,13.3611,199350.0],["1998-06-18",13.3333,13.5556,13.3333,13.5,105075.0],["1998-06-19",13.4444,13.6111,13.3889,13.5278,101700.0],["1998-06-22",13.5556,13.7778,13.5,13.75,146700.0],["1998-06-23",13.7778,13.9722,13.7778,13.8611,204075.0],["1998-06-24",14.0556,14.3333,14.0,14.0,193275.0],["1998-06-25",14.0,14.2222,14.0,14.1389,120375.0],["1998-06-26",14.2222,14.6667,14.2222,14.6667,135225.0],["1998-06-29",15.0,15.5,15.0,15.5,226800.0],["1998-06-30",15.6667,16.1667,15.0,15.0,602100.0],["1998-07-01",14.5556,15.0,14.5556,14.9444,313650.0],["1998-07-02",14.9444,14.9722,14.5694,14.6389,88425.0],["1998-07-06",14.7222,15.2222,14.6667,15.2222,136575.0],["1998-07-07",15.2778,15.5556,15.1667,15.3333,152325.0],["1998-07-08",15.2222,15.3611,15.2222,15.25,48825.0],["1998-07-09",15.2778,15.2778,15.0556,15.1389,76725.0],["1998-07-10",15.1389,15.5,15.1389,15.4167,101925.0],["1998-07-13",15.3889,15.6111,15.3333,15.5,77850.0],["1998-07-14",15.6111,16.0,15.6111,15.9722,145800.0],["1998-07-15",16.0278,16.4722,16.0,16.0556,121500.0],["1998-07-16",16.0278,16.5,16.0,16.3889,111600.0],["1998-07-17",16.4444,16.4444,16.0833,16.3333,74025.0],["1998-07-20",16.3333,16.3611,16.1667,16.3333,117450.0],["1998-07-21",16.3056,16.6111,16.3056,16.4722,172575.0],["1998-07-22",16.5,16.5833,16.0833,16.3889,118350.0],["1998-07-23",16.3889,16.6667,16.3333,16.4444,136350.0],["1998-07-24",16.4444,16.6111,16.4444,16.5,93825.0],["1998-07-27",16.4167,16.5,16.2222,16.3333,137700.0],["1998-07-28",16.3056,16.5556,15.7778,16.1111,153900.0],["1998-07-29",15.5556,15.5833,15.3333,15.4722,446175.0],["1998-07-30",15.4722,15.5278,15.3056,15.3889,335925.0],["1998-07-31",15.3889,15.5556,15.2222,15.2778,110700.0],["1998-08-03",15.2778,15.2778,14.6667,14.7778,110250.0],["1998-08-04",14.6667,14.75,13.75,14.0,238725.0],["1998-08-05",13.8889,13.9444,13.4444,13.6111,217575.0],["1998-08-06",13.6111,14.0,13.3889,13.9444,304425.0],["1998-08-07",14.0,14.4444,14.0,14.25,177075.0],["1998-08-10",14.3611,14.4444,14.0556,14.4444,296775.0],["1998-08-11",14.3333,14.3889,13.8333,14.3333,130950.0],["1998-08-12",14.3889,15.0,14.3889,15.0,464625.0],["1998-08-13",15.0,15.3889,14.9722,15.2222,195750.0],["1998-08-14",15.1667,15.6667,15.1667,15.3056,244350.0],["1998-08-17",15.4444,15.4444,15.1111,15.3611,170325.0],["1998-08-18",15.3889,15.7778,15.3333,15.6389,245250.0],["1998-08-19",15.6667,15.7222,15.0278,15.0833,81900.0],["1998-08-20",15.1111,15.1944,15.0,15.1111,27225.0],["1998-08-21",15.0278,15.0278,14.2222,14.4444,72900.0],["1998-08-24",14.2778,14.3889,14.1389,14.1389,92025.0],["1998-08-25",14.2222,14.8611,14.2222,14.6111,605925.0],["1998-08-26",14.6111,14.6111,14.2778,14.3333,297225.0],["1998-08-27",14.1111,14.1111,13.5,13.6111,286650.0],["1998-08-28",13.6389,13.7778,13.2222,13.4444,216225.0],["1998-08-31",13.7222,13.8611,12.2222,12.2778,310500.0],["1998-09-01",12.3333,13.3611,12.3333,13.2778,635400.0],["1998-09-02",13.3889,14.0,13.3889,13.8056,146250.0],["1998-09-03",13.75,14.2778,13.5,14.2222,167850.0],["1998-09-04",14.3333,14.5556,14.1944,14.2778,101025.0],["1998-09-08",14.1667,14.1667,13.3056,13.4444,353025.0],["1998-09-09",13.4444,13.4444,12.5556,12.7778,759600.0],["1998-09-10",12.7778,12.8889,12.1667,12.8889,193275.0],["1998-09-11",12.8889,12.8889,12.75,12.7778,271350.0],["1998-09-14",12.8611,12.8889,12.7222,12.7222,172350.0],["1998-09-15",12.75,13.1111,12.7222,13.1111,282150.0],["1998-09-16",13.1111,13.5,13.1111,13.3333,117225.0],["1998-09-17",13.2222,13.2222,13.0556,13.1389,72225.0],["1998-09-18",13.1389,13.6667,13.1389,13.4444,140400.0],["1998-09-21",13.4444,13.6111,13.3333,13.5,189900.0],["1998-09-22",13.5,14.1111,13.5,14.0278,233550.0],["1998-09-23",14.1111,14.8889,14.1111,14.5833,138375.0],["1998-09-24",14.5,14.5556,14.3333,14.3333,32400.0],["1998-09-25",14.1111,14.5,14.1111,14.4167,111600.0],["1998-09-28",14.4167,14.8889,14.4167,14.8889,144000.0],["1998-09-29",14.8889,14.8889,14.3889,14.4444,231975.0],["1998-09-30",14.3889,14.3889,13.3333,13.8333,265500.0],["1998-10-01",13.8333,13.8333,13.0833,13.1111,140400.0],["1998-10-02",13.0,13.0,12.2778,12.3333,209250.0],["1998-10-05",12.4167,12.4167,11.8889,11.9167,103050.0],["1998-10-06",12.5833,13.5556,12.5556,13.4444,436725.0],["1998-10-07",13.4444,13.9722,13.4444,13.7778,286425.0],["1998-10-08",13.7222,13.7222,13.1667,13.3333,328050.0],["1998-10-09",13.3611,13.5,13.3611,13.4444,90450.0],["1998-10-12",13.5,14.1111,13.5,14.0556,155925.0],["1998-10-13",13.9444,14.1944,13.9444,14.1389,80775.0],["1998-10-14",14.3333,14.8611,14.2778,14.7778,234000.0],["1998-10-15",14.7778,15.3889,14.7778,15.3889,640350.0],["1998-10-16",15.3889,15.6111,15.3889,15.4167,246375.0],["1998-10-19",15.5833,15.5833,15.25,15.3056,127350.0],["1998-10-20",15.3333,16.0278,15.3333,15.6111,354600.0],["1998-10-21",15.6111,15.6667,15.3889,15.6389,196650.0],["1998-10-22",15.7222,15.7222,15.1944,15.25,209250.0],["1998-10-23",15.1389,15.3333,14.8889,15.3333,515475.0],["1998-10-26",15.4444,15.8611,15.3333,15.4444,76500.0],["1998-10-27",15.6667,16.0556,15.6667,15.8611,139500.0],["1998-10-28",15.4167,15.4167,15.0833,15.3889,172800.0],["1998-10-29",15.3333,15.6111,15.3333,15.5556,42300.0],["1998-10-30",15.6111,15.8056,15.5278,15.5833,49275.0],["1998-11-02",15.6944,16.5833,15.6944,16.1944,152100.0],["1998-11-03",16.2222,16.5278,16.0556,16.4444,234450.0],["1998-11-04",16.5,17.5278,16.5,17.2778,439425.0],["1998-11-05",17.2778,17.3056,17.0556,17.25,344025.0],["1998-11-06",17.2778,18.0278,17.25,17.75,177300.0],["1998-11-09",17.8611,18.0,17.3333,17.4722,375750.0],["1998-11-10",17.4444,17.7222,17.3333,17.4444,125775.0],["1998-11-11",17.4722,17.75,17.3333,17.4444,230175.0],["1998-11-12",17.4444,17.5833,17.2222,17.2222,66150.0],["1998-11-13",17.1111,17.1111,15.9444,16.0556,306450.0],["1998-11-16",16.1667,16.4167,16.1389,16.4167,103725.0],["1998-11-17",16.4444,16.5,16.0556,16.2778,133875.0],["1998-11-18",16.2778,16.2778,16.0556,16.0556,168075.0],["1998-11-19",16.0,16.2222,15.4444,15.5556,761625.0],["1998-11-20",15.5556,16.8889,15.5556,16.8889,732825.0],["1998-11-23",17.1667,18.0556,17.0556,18.0278,634950.0],["1998-11-24",18.0556,19.0,17.5278,17.5278,636525.0],["1998-11-25",17.7778,18.1111,17.1667,17.2778,425925.0],["1998-11-27",17.3611,17.6111,17.3611,17.5,82575.0],["1998-11-30",17.4722,17.5278,17.25,17.4722,128700.0],["1998-12-01",17.4167,17.7778,17.3889,17.5833,271575.0],["1998-12-02",17.5556,17.8611,17.5,17.8611,343125.0],["1998-12-03",17.8333,18.7222,17.7778,18.5833,317025.0],["1998-12-04",18.5556,19.1111,18.5278,18.9722,215550.0],["1998-12-07",19.0556,21.3333,19.0556,20.5833,868500.0],["1998-12-08",21.3333,21.3333,20.6667,20.8889,1233000.0],["1998-12-09",20.8889,21.0556,20.7778,21.0556,304875.0],["1998-12-10",20.9444,21.2222,20.5,21.0556,445275.0],["1998-12-11",21.0556,21.7778,20.9444,21.6944,212175.0],["1998-12-14",21.6944,21.6944,21.1667,21.5556,183600.0],["1998-12-15",22.0556,22.4444,21.5556,22.4167,1230075.0],["1998-12-16",22.3889,22.4167,21.8611,22.3333,289575.0],["1998-12-17",22.2222,23.2222,22.2222,23.2222,131850.0],["1998-12-18",23.6111,24.3333,23.3333,23.6667,421425.0],["1998-12-21",23.9444,24.3889,23.5556,23.5556,420750.0],["1998-12-22",23.5833,23.5833,23.3333,23.5556,230175.0],["1998-12-23",23.4444,23.8333,23.1111,23.7778,251325.0],["1998-12-24",23.7778,24.1667,23.7222,24.1667,72000.0],["1998-12-28",24.2778,24.5556,24.2222,24.3889,151425.0],["1998-12-29",24.5556,25.8889,24.4444,25.8889,222750.0],["1998-12-30",25.9444,26.3333,25.7778,25.8333,307350.0],["1998-12-31",25.8333,25.8333,25.2222,25.3889,424575.0],["1999-01-04",25.3611,25.3889,23.8333,24.4444,826425.0],["1999-01-05",24.5833,24.9167,24.5,24.7917,321900.0],["1999-01-06",25.3333,25.4167,25.0833,25.25,208650.0],["1999-01-07",25.3333,25.4167,25.0,25.2917,216150.0],["1999-01-08",25.3333,25.3333,24.5,24.625,210450.0],["1999-01-11",24.625,24.6667,24.4167,24.6667,205800.0],["1999-01-12",24.5,24.5,23.3333,23.5833,465300.0],["1999-01-13",22.9167,23.0,22.1667,22.9167,283950.0],["1999-01-14",23.0,23.0833,22.5833,22.7083,85200.0],["1999-01-15",22.5417,23.0,22.5417,22.9167,183600.0],["1999-01-19",23.0,23.4167,22.4583,23.375,529200.0],["1999-01-20",23.875,25.75,23.8333,25.0833,346050.0],["1999-01-21",25.0,25.5,24.75,25.3333,251100.0],["1999-01-22",25.1667,26.2083,24.8333,25.5,332250.0],["1999-01-25",25.4167,25.8333,25.4167,25.75,231900.0],["1999-01-26",25.8333,27.1667,25.75,26.5,244500.0],["1999-01-27",26.5417,26.625,25.75,25.8333,111450.0],["1999-01-28",25.8333,26.4167,25.75,26.3333,106800.0],["1999-01-29",26.25,26.6667,25.9583,26.0417,88200.0],["1999-02-01",26.2083,26.2083,25.5833,26.1667,245250.0],["1999-02-02",26.0,26.0,24.8333,25.5,176850.0],["1999-02-03",25.5833,26.5833,25.5833,26.5,129750.0],["1999-02-04",26.625,26.625,25.3333,25.625,97800.0],["1999-02-05",25.625,25.75,24.5417,24.625,156750.0],["1999-02-08",24.375,24.4583,22.2083,24.25,438300.0],["1999-02-09",24.0,24.2917,23.5,23.7083,305400.0],["1999-02-10",23.0833,23.7083,23.0,23.2083,136350.0],["1999-02-11",23.125,23.6667,23.125,23.5833,93450.0],["1999-02-12",23.6667,23.6667,23.1667,23.5833,96150.0],["1999-02-16",23.5833,24.0,22.75,22.75,99900.0],["1999-02-17",22.6667,22.6667,20.9167,21.0,293550.0],["1999-02-18",21.1667,22.0417,21.1667,22.0,130500.0],["1999-02-19",21.8333,22.0417,21.5833,21.7083,118800.0],["1999-02-22",22.6667,25.6667,22.5833,25.6667,408000.0],["1999-02-23",25.6667,26.0,24.9583,25.0,369900.0],["1999-02-24",25.0,26.5,24.75,26.4167,392700.0],["1999-02-25",26.4583,26.6667,25.7917,26.4583,123750.0],["1999-02-26",26.4583,26.6667,26.0,26.4583,204750.0],["1999-03-01",26.5,26.5833,25.6667,26.5,188550.0],["1999-03-02",26.6667,26.8333,26.25,26.4167,246000.0],["1999-03-03",26.4167,26.5833,26.1667,26.4167,100650.0],["1999-03-04",26.4167,26.625,26.1667,26.4167,104400.0],["1999-03-05",26.6667,27.25,26.0,26.5,310950.0],["1999-03-08",26.5,26.9167,26.0833,26.6667,247050.0],["1999-03-09",26.9583,28.0,26.7917,27.3333,471150.0],["1999-03-10",27.4167,27.8333,27.3333,27.5417,116100.0],["1999-03-11",27.625,27.6667,27.3333,27.3333,170400.0],["1999-03-12",27.5,27.5,26.7083,27.3333,85050.0],["1999-03-15",27.0833,27.6667,26.9167,27.625,170100.0],["1999-03-16",27.4583,29.0,27.375,28.625,411900.0],["1999-03-17",28.5833,28.5833,28.0,28.5,156900.0],["1999-03-18",28.375,28.5,28.125,28.3333,127950.0],["1999-03-19",28.25,28.3333,27.9583,28.1667,93900.0],["1999-03-22",28.1667,28.1667,27.7917,27.875,222300.0],["1999-03-23",27.75,27.7917,26.9167,27.2083,186450.0],["1999-03-24",27.0833,27.3333,26.5,27.125,117300.0],["1999-03-25",27.125,27.9583,26.9167,27.9167,322050.0],["1999-03-26",27.9167,27.9167,27.125,27.25,86250.0],["1999-03-29",27.25,28.5833,27.1667,27.8333,225300.0],["1999-03-30",28.0,29.1667,27.8333,29.0,191400.0],["1999-03-31",29.0,29.3333,28.5833,29.0,205800.0],["1999-04-01",29.0,29.0,28.5,28.9583,139800.0],["1999-04-05",29.125,30.0,29.0417,29.1667,253050.0],["1999-04-06",29.1667,29.1667,28.8333,29.0417,70350.0],["1999-04-07",29.0417,29.1667,28.2083,28.3333,144750.0],["1999-04-08",28.3333,28.5833,28.0833,28.5,72750.0],["1999-04-09",28.3333,28.3333,27.75,27.9167,115050.0],["1999-04-12",27.75,28.3333,27.0,28.2917,248850.0],["1999-04-13",28.2083,28.5833,28.0,28.3333,244950.0],["1999-04-14",28.2917,29.5833,28.0833,29.375,189300.0],["1999-04-15",29.2083,29.2083,28.5417,29.1667,104550.0],["1999-04-16",29.1667,29.2083,28.1667,28.1667,80550.0],["1999-04-19",28.25,29.4167,28.25,29.4167,172650.0],["1999-04-20",29.25,29.25,28.5,28.7083,235050.0],["1999-04-21",28.6667,29.25,28.4167,29.0833,174900.0],["1999-04-22",28.8333,29.3333,28.4167,29.2083,114300.0],["1999-04-23",29.125,30.5,29.0417,30.375,118500.0],["1999-04-26",30.4167,32.1667,30.25,31.7917,316500.0],["1999-04-27",31.8333,31.8333,31.0417,31.0833,345600.0],["1999-04-28",31.125,31.2083,30.75,30.7917,154200.0],["1999-04-29",30.7083,30.7083,29.4167,29.8333,109800.0],["1999-04-30",30.0,30.4583,30.0,30.4583,255450.0],["1999-05-03",30.4583,31.3333,30.4167,31.2917,322350.0],["1999-05-04",31.4583,31.75,31.3333,31.5833,270600.0],["1999-05-05",31.5,32.5833,31.2917,32.5,289950.0],["1999-05-06",33.0833,33.4583,31.8333,32.0833,337200.0],["1999-05-07",32.1667,32.6667,31.5417,31.625,188550.0],["1999-05-10",32.3333,34.0,32.3333,32.6667,443700.0],["1999-05-11",32.75,32.875,32.2083,32.2917,224700.0],["1999-05-12",32.375,33.3333,32.0833,33.1667,114900.0],["1999-05-13",33.3333,33.6667,33.3333,33.375,356550.0],["1999-05-14",32.1667,32.3333,31.3333,31.3333,2408100.0],["1999-05-17",31.4167,31.875,31.1667,31.5833,321750.0],["1999-05-18",31.75,32.3333,31.5,32.0,247200.0],["1999-05-19",32.0833,32.0833,31.0417,31.3333,226350.0],["1999-05-20",31.5,32.2917,31.4583,31.9167,334650.0],["1999-05-21",32.0417,32.4167,32.0,32.0,409350.0],["1999-05-24",32.9167,33.0,32.0,32.0,689550.0],["1999-05-25",32.0,32.3333,31.8333,31.8333,262350.0],["1999-05-26",31.8333,31.9167,31.3333,31.5,151050.0],["1999-05-27",31.5,32.25,31.5,31.7083,305700.0],["1999-05-28",31.5417,32.3333,31.5,32.1667,154800.0],["1999-06-01",32.25,32.5,32.0,32.375,378600.0],["1999-06-02",32.4167,32.5,32.0,32.3333,175950.0],["1999-06-03",32.375,32.4167,31.9167,32.0,256800.0],["1999-06-04",32.0,32.0833,31.5833,31.75,197100.0],["1999-06-07",31.75,32.6667,31.6667,32.4167,216600.0],["1999-06-08",32.4167,32.6667,32.2083,32.2917,344850.0],["1999-06-09",32.2917,32.3333,32.0417,32.0833,79650.0],["1999-06-10",32.0417,32.4167,31.8333,32.4167,86700.0],["1999-06-11",32.4167,32.4167,31.5833,31.5833,162000.0],["1999-06-14",31.75,31.75,30.2917,30.3333,202200.0],["1999-06-15",30.4167,30.4583,29.75,30.0417,269550.0],["1999-06-16",30.1667,30.6667,30.125,30.4583,297000.0],["1999-06-17",30.5,30.9167,30.5,30.7917,382800.0],["1999-06-18",30.875,32.0,30.8333,32.0,307050.0],["1999-06-21",32.0,32.0833,31.3333,31.6667,217350.0],["1999-06-22",31.5,32.3333,31.4167,32.1667,379950.0],["1999-06-23",32.125,32.1667,31.75,32.0,389250.0],["1999-06-24",31.9167,32.0,31.6667,31.875,37950.0],["1999-06-25",31.875,32.0417,31.8333,32.0417,307650.0],["1999-06-28",32.0,32.25,32.0,32.0833,105450.0],["1999-06-29",32.0833,33.1667,32.0417,32.9583,207750.0],["1999-06-30",32.9583,37.75,32.8333,37.3333,640800.0],["1999-07-01",36.1667,36.2083,33.8333,34.6667,960600.0],["1999-07-02",34.625,35.125,34.625,34.7917,162750.0],["1999-07-06",34.6667,36.0,34.5,35.4167,317400.0],["1999-07-07",35.4167,35.4583,33.9167,34.25,217200.0],["1999-07-08",34.4167,35.0,34.25,34.6667,121200.0],["1999-07-09",34.8333,35.0833,34.25,34.5833,131550.0],["1999-07-12",34.5,34.6667,34.0,34.5417,348900.0],["1999-07-13",34.5417,34.5833,34.25,34.5,136200.0],["1999-07-14",34.625,34.75,34.2917,34.625,193350.0],["1999-07-15",34.625,35.375,34.5417,35.375,405450.0],["1999-07-16",35.25,35.9583,35.25,35.4583,204300.0],["1999-07-19",35.5,35.625,34.4583,34.6667,213150.0],["1999-07-20",34.5,34.5,32.5,32.6667,323400.0],["1999-07-21",32.4167,32.5833,31.9583,32.25,280650.0],["1999-07-22",32.25,32.7917,31.7917,32.5,158100.0],["1999-07-23",32.5417,32.6667,31.875,32.6667,93000.0],["1999-07-26",32.3333,33.3333,32.0,33.3333,314100.0],["1999-07-27",33.5,33.8333,33.0417,33.0417,170100.0],["1999-07-28",33.0833,33.1667,32.1667,32.5,159150.0],["1999-07-29",32.5,32.5,31.6667,31.7083,306900.0],["1999-07-30",31.6667,32.25,31.6667,31.8333,117450.0],["1999-08-02",31.5,31.5833,30.625,30.6667,226350.0],["1999-08-03",30.6667,30.6667,28.7917,30.3333,376650.0],["1999-08-04",30.1667,30.6667,29.0417,29.25,229500.0],["1999-08-05",29.1667,29.8333,28.5,29.8333,307950.0],["1999-08-06",29.6667,30.0,29.4583,29.8333,341400.0],["1999-08-09",29.6667,29.7917,29.0,29.0417,364650.0],["1999-08-10",28.9167,29.0,28.5,28.7083,193350.0],["1999-08-11",28.5833,28.875,28.4583,28.875,418800.0],["1999-08-12",28.875,29.4167,28.75,29.3333,264600.0],["1999-08-13",29.5,31.1667,29.5,31.0833,157050.0],["1999-08-16",31.3333,31.625,30.5,30.7083,112500.0],["1999-08-17",30.5833,31.3333,30.4167,30.5417,148650.0],["1999-08-18",30.5,30.5,29.4167,29.5417,158400.0],["1999-08-19",29.4583,29.5833,28.375,28.5,365100.0],["1999-08-20",28.3333,29.125,27.5,27.625,207150.0],["1999-08-23",27.625,27.6667,25.5833,26.0833,1093950.0],["1999-08-24",26.5,28.75,26.5,28.4167,1117350.0],["1999-08-25",28.4167,29.3333,27.6667,29.125,457500.0],["1999-08-26",29.1667,29.1667,22.0,25.0,5442000.0],["1999-08-27",25.8333,26.0,24.0417,25.5,933600.0],["1999-08-30",26.0,26.5,25.25,26.5,634200.0],["1999-08-31",28.1667,28.1667,19.9583,20.7083,5405850.0],["1999-09-01",22.2917,25.2083,21.6667,24.25,4432950.0],["1999-09-02",23.5833,25.3333,23.25,23.875,1483500.0],["1999-09-03",25.0,25.0833,23.6667,24.0417,602100.0],["1999-09-07",24.0417,25.1667,24.0,24.6667,521100.0],["1999-09-08",24.3333,24.3333,23.5,24.125,549150.0],["1999-09-09",24.1667,24.3333,23.6667,24.3333,257100.0],["1999-09-10",24.2917,24.625,24.1667,24.4167,275250.0],["1999-09-13",24.5833,24.75,24.4167,24.7083,279150.0],["1999-09-14",24.6667,25.0417,24.1667,24.6667,524850.0],["1999-09-15",24.75,25.0833,24.7083,24.8333,414450.0],["1999-09-16",24.7083,25.1667,24.5,24.9167,309900.0],["1999-09-17",25.0833,25.4583,25.0833,25.4167,605400.0],["1999-09-20",25.5833,25.6667,25.0,25.125,399000.0],["1999-09-21",25.0,25.1667,24.25,24.6667,535350.0],["1999-09-22",24.625,25.5833,24.4167,25.2917,203850.0],["1999-09-23",25.3333,25.75,24.0833,24.125,294900.0],["1999-09-24",24.1667,24.6667,23.8333,23.9583,242250.0],["1999-09-27",24.0,25.4583,24.0,25.4167,362250.0],["1999-09-28",25.25,26.5,24.7917,26.3333,385500.0],["1999-09-29",26.9167,27.25,26.5,26.7083,347250.0],["1999-09-30",26.75,28.25,26.75,28.125,546300.0],["1999-10-01",27.9583,28.0,26.6667,26.7083,219750.0],["1999-10-04",26.7083,27.4167,26.7083,27.2917,254550.0],["1999-10-05",27.25,28.8333,27.25,28.3333,423900.0],["1999-10-06",28.75,29.1667,27.875,28.0417,256650.0],["1999-10-07",28.2083,28.4167,27.5,27.875,302250.0],["1999-10-08",27.875,28.2083,26.2917,27.25,600150.0],["1999-10-11",27.2083,27.4167,27.0,27.0,309600.0],["1999-10-12",27.0,27.2917,26.4167,26.5,162000.0],["1999-10-13",26.25,26.25,23.8333,24.9583,603150.0],["1999-10-14",25.0417,25.9167,25.0417,25.6667,490050.0],["1999-10-15",25.4167,25.4167,23.3333,23.9167,469350.0],["1999-10-18",23.875,24.4167,22.5417,22.6667,432750.0],["1999-10-19",23.25,25.375,23.25,24.75,392400.0],["1999-10-20",25.1667,26.0,24.125,24.6667,579750.0],["1999-10-21",24.5833,25.5417,24.25,25.5417,357150.0],["1999-10-22",25.4167,26.1667,24.5833,24.625,639000.0],["1999-10-25",24.625,24.625,22.1667,22.875,674850.0],["1999-10-26",23.1667,23.6667,22.375,22.7083,318300.0],["1999-10-27",22.8333,23.25,22.6667,22.9167,192450.0],["1999-10-28",22.9167,22.9583,21.5,22.625,594900.0],["1999-10-29",22.625,22.75,21.6667,21.7083,565200.0],["1999-11-01",21.5417,22.9583,20.6667,22.7083,1131000.0],["1999-11-02",22.9167,24.5833,22.9167,23.4167,783000.0],["1999-11-03",23.75,25.8333,23.7083,25.2917,653550.0],["1999-11-04",25.0,25.5,24.0,24.75,378000.0],["1999-11-05",26.0,26.3333,25.6667,25.8333,435450.0],["1999-11-08",25.75,26.5833,25.25,25.7083,371400.0],["1999-11-09",25.875,26.5833,25.5417,25.9583,272550.0],["1999-11-10",25.875,27.0,25.5,26.375,207450.0],["1999-11-11",26.375,27.1667,26.375,27.0417,138750.0],["1999-11-12",27.2083,28.3333,27.2083,27.4167,404400.0],["1999-11-15",27.3333,27.5417,26.8333,27.3333,220050.0],["1999-11-16",27.4167,28.0,27.375,27.9583,211350.0],["1999-11-17",27.7917,28.2917,27.6667,28.2083,188700.0],["1999-11-18",28.0,28.5833,27.7083,28.5,258750.0],["1999-11-19",28.6667,30.6667,28.625,30.2917,521850.0],["1999-11-22",30.8333,31.9167,27.75,29.2083,1080300.0],["1999-11-23",29.5,30.1667,29.5,29.625,667650.0],["1999-11-24",30.0,30.0,28.8333,29.1667,197550.0],["1999-11-26",29.1667,29.2917,29.0,29.2917,106800.0],["1999-11-29",29.2083,29.3333,28.0,28.0,197400.0],["1999-11-30",28.0417,28.0417,26.375,26.8333,312300.0],["1999-12-01",26.9167,27.0833,26.75,26.75,326550.0],["1999-12-02",26.5833,26.7083,25.625,26.0833,439050.0],["1999-12-03",26.0417,27.2917,26.0,26.7083,535650.0],["1999-12-06",26.5417,27.25,25.5,25.625,370050.0],["1999-12-07",25.75,27.5,25.125,26.8333,375000.0],["1999-12-08",26.5,27.4167,26.2083,27.4167,302700.0],["1999-12-09",27.5833,29.25,27.5833,28.8333,502650.0],["1999-12-10",29.0833,31.25,29.0833,30.5,762450.0],["1999-12-13",30.3333,31.6667,30.3333,30.5,503550.0],["1999-12-14",30.375,30.375,28.3333,28.3333,428850.0],["1999-12-15",27.75,28.5833,27.0417,27.3333,398700.0],["1999-12-16",27.5,28.5,27.5,28.5,481350.0],["1999-12-17",29.1667,30.9167,28.2083,28.6667,380700.0],["1999-12-20",28.8333,30.5,28.8333,30.375,400800.0],["1999-12-21",30.2083,31.2917,29.6667,29.6667,221400.0],["1999-12-22",29.8333,30.0833,28.7083,28.9167,298650.0],["1999-12-23",28.9167,28.9167,27.3333,28.0833,287550.0],["1999-12-27",28.0,28.25,27.9167,28.125,507600.0],["1999-12-28",28.125,29.5,27.8333,28.9167,331500.0],["1999-12-29",28.75,29.25,28.5833,29.125,143100.0],["1999-12-30",29.2083,29.7917,29.0,29.375,159900.0],["1999-12-31",29.375,29.75,29.2917,29.375,75600.0],["2000-01-03",29.4167,30.8333,29.4167,29.7917,399450.0],["2000-01-04",29.7083,29.7083,27.7917,27.9167,243600.0],["2000-01-05",27.8333,28.3333,27.8333,28.1667,199050.0],["2000-01-06",28.0,28.0,26.9583,27.1667,463800.0],["2000-01-07",27.0417,29.3333,26.25,29.2083,504000.0],["2000-01-10",29.0417,30.0,28.75,30.0,205950.0],["2000-01-11",29.875,29.875,28.3333,28.6667,419250.0],["2000-01-12",28.75,28.75,27.875,28.125,209250.0],["2000-01-13",28.0,29.9583,28.0,29.8333,239100.0],["2000-01-14",30.0,31.3333,30.0,30.9167,327900.0],["2000-01-18",30.9583,31.3333,30.3333,30.8333,205050.0],["2000-01-19",30.6667,33.0417,30.3333,30.375,443250.0],["2000-01-20",30.75,31.5833,29.9583,30.875,673800.0],["2000-01-21",30.875,33.3333,30.875,33.0833,629700.0],["2000-01-24",34.1667,36.0,33.5,34.3333,604050.0],["2000-01-25",35.0833,35.0833,33.0,34.9583,378600.0],["2000-01-26",33.6667,33.7083,30.8333,32.1667,1281750.0],["2000-01-27",32.2083,32.6667,30.875,31.0833,595950.0],["2000-01-28",31.0833,31.25,30.0,30.2083,619200.0],["2000-01-31",30.0,30.1667,26.0417,28.6667,839400.0],["2000-02-01",29.0,29.9167,28.5833,29.6667,313200.0],["2000-02-02",30.0,31.5417,29.7917,30.875,386850.0],["2000-02-03",30.9167,31.0,30.1667,31.0,342900.0],["2000-02-04",31.1667,31.4583,30.6667,30.9167,99150.0],["2000-02-07",31.5,33.1667,31.4167,33.0833,257100.0],["2000-02-08",33.3333,33.6667,32.5,32.9167,458400.0],["2000-02-09",32.9583,33.0,31.125,31.4583,192900.0],["2000-02-10",31.625,31.625,30.5833,31.3333,215250.0],["2000-02-11",31.25,31.3333,29.9167,30.375,202050.0],["2000-02-14",29.8333,30.5833,29.625,30.25,270900.0],["2000-02-15",30.6667,31.3333,29.7083,30.8333,245850.0],["2000-02-16",31.3333,35.2917,31.1667,34.4583,603750.0],["2000-02-17",34.625,39.875,34.625,39.0,971400.0],["2000-02-18",39.25,41.0,38.5,40.3125,412400.0],["2000-02-22",40.25,44.5,38.625,44.375,519200.0],["2000-02-23",44.625,47.0,44.5,45.75,557200.0],["2000-02-24",44.25,44.375,42.125,43.75,220600.0],["2000-02-25",43.25,44.5,42.3125,43.375,237900.0],["2000-02-28",43.375,44.75,41.25,42.75,483800.0],["2000-02-29",41.875,52.5,41.8125,50.0,726000.0],["2000-03-01",49.0,49.0,47.0,48.0,416500.0],["2000-03-02",48.0,52.125,48.0,49.75,363000.0],["2000-03-03",49.9375,51.125,49.4375,49.75,136200.0],["2000-03-06",49.5,49.75,46.3125,47.3125,244600.0],["2000-03-07",47.1875,48.625,46.375,47.3125,201200.0],["2000-03-08",47.0625,47.6875,46.25,47.6875,134100.0],["2000-03-09",47.6875,48.5,45.25,47.75,205200.0],["2000-03-10",48.25,51.1875,48.125,49.875,305700.0],["2000-03-13",49.9375,49.9375,47.8125,48.3125,211100.0],["2000-03-14",48.0,48.3125,45.875,47.0,251900.0],["2000-03-15",46.0625,46.0625,40.5,44.5,520100.0],["2000-03-16",44.5,45.125,42.0625,44.9375,277600.0],["2000-03-17",44.6875,46.375,44.4375,46.0,170400.0],["2000-03-20",46.25,47.75,46.25,47.0,370500.0],["2000-03-21",47.0,47.125,43.0,45.6875,195200.0],["2000-03-22",45.6875,46.125,43.75,44.9375,284400.0],["2000-03-23",44.9375,47.9375,44.9375,47.4375,359000.0],["2000-03-24",48.0,49.3125,47.875,49.25,329400.0],["2000-03-27",49.875,51.75,49.5625,50.5,340600.0],["2000-03-28",50.9375,51.5,47.375,48.25,206900.0],["2000-03-29",48.5,49.0,45.5,45.9375,211400.0],["2000-03-30",45.4375,45.4375,42.875,44.875,800300.0],["2000-03-31",45.25,49.5,45.25,48.75,334600.0],["2000-04-03",49.875,56.375,49.0,53.625,711400.0],["2000-04-04",53.625,53.875,48.25,50.9375,811200.0],["2000-04-05",50.6875,55.25,49.625,51.625,963400.0],["2000-04-06",52.125,56.5,52.125,55.8125,599300.0],["2000-04-07",57.0,58.25,55.0,55.75,389200.0],["2000-04-10",56.875,59.25,55.25,56.25,498000.0],["2000-04-11",56.8125,58.75,54.125,55.875,291700.0],["2000-04-12",56.125,58.875,55.75,55.75,423400.0],["2000-04-13",55.375,55.4375,53.25,54.125,239800.0],["2000-04-14",52.125,52.125,48.375,49.125,518000.0],["2000-04-17",49.0625,50.375,41.75,45.75,680500.0],["2000-04-18",46.0,49.875,45.75,49.875,338900.0],["2000-04-19",49.375,50.4375,48.625,48.9375,216000.0],["2000-04-20",48.9375,49.8125,48.5,48.9375,128500.0],["2000-04-24",48.0625,48.25,45.75,46.3125,346700.0],["2000-04-25",46.5625,50.0,46.5625,49.25,291600.0],["2000-04-26",49.375,50.4375,48.125,49.9375,210900.0],["2000-04-27",49.6875,49.875,47.75,49.875,235900.0],["2000-04-28",50.0,52.125,50.0,52.0,233400.0],["2000-05-01",52.125,53.375,50.375,53.375,255000.0],["2000-05-02",53.375,53.875,50.5625,51.375,229600.0],["2000-05-03",51.25,52.0,47.5,47.9375,284700.0],["2000-05-04",48.1875,48.5,46.75,48.125,156900.0],["2000-05-05",48.375,53.875,48.1875,53.875,446000.0],["2000-05-08",53.625,57.75,53.25,54.9375,469200.0],["2000-05-09",54.9375,55.75,52.625,54.0,270600.0],["2000-05-10",53.9375,53.9375,51.875,52.6875,147100.0],["2000-05-11",52.6875,54.0,52.625,53.0,186700.0],["2000-05-12",52.625,55.25,52.625,53.625,374000.0],["2000-05-15",54.125,54.75,52.5625,54.625,196900.0],["2000-05-16",55.25,56.1875,52.5,53.375,376200.0],["2000-05-17",53.375,53.4375,52.5625,52.5625,136500.0],["2000-05-18",52.6875,52.9375,49.875,50.8125,184400.0],["2000-05-19",50.625,50.625,49.3125,50.25,129100.0],["2000-05-22",52.375,52.375,47.0,49.9375,566800.0],["2000-05-23",50.0,51.6875,49.75,50.3125,350600.0],["2000-05-24",50.0625,50.0625,45.75,47.0625,425600.0],["2000-05-25",47.3125,49.25,47.3125,47.6875,367900.0],["2000-05-26",47.6875,48.5625,46.25,47.5,165200.0],["2000-05-30",47.25,48.1875,46.5,47.75,241900.0],["2000-05-31",48.25,49.875,47.75,48.4375,303300.0],["2000-06-01",48.125,50.875,48.125,50.6875,219500.0],["2000-06-02",51.8125,53.6875,51.75,52.0625,522800.0],["2000-06-05",51.375,53.25,49.1875,53.125,370500.0],["2000-06-06",53.875,55.5,53.875,54.0,389000.0],["2000-06-07",54.25,54.25,51.625,53.375,178900.0],["2000-06-08",53.0,53.6875,52.625,53.625,157400.0],["2000-06-09",54.0625,57.0,54.0,56.5,183400.0],["2000-06-12",56.5,57.875,56.5,56.8125,397200.0],["2000-06-13",57.0625,57.0625,50.9375,53.875,458600.0],["2000-06-14",54.25,56.375,53.6875,56.0,168600.0],["2000-06-15",56.0,56.1875,54.125,55.75,107200.0],["2000-06-16",55.5,56.125,54.1875,54.3125,144300.0],["2000-06-19",55.6875,55.6875,54.25,54.6875,311800.0],["2000-06-20",54.625,54.625,51.0,51.1875,462500.0],["2000-06-21",49.875,50.125,45.875,47.25,706700.0],["2000-06-22",48.0,50.4375,47.75,48.9375,576100.0],["2000-06-23",48.9375,49.625,48.0625,48.75,259300.0],["2000-06-26",48.0,48.625,46.5,46.875,255100.0],["2000-06-27",47.0,48.625,46.875,47.9375,298800.0],["2000-06-28",47.6875,48.25,46.75,47.8125,197900.0],["2000-06-29",47.375,47.375,44.0,44.0,412900.0],["2000-06-30",44.0625,46.4375,43.25,45.9062,968200.0],["2000-07-03",46.1875,46.625,45.875,46.3125,74500.0],["2000-07-05",46.3125,47.5625,45.6875,47.0,245600.0],["2000-07-06",46.75,46.75,41.3125,43.4375,721300.0],["2000-07-07",42.5,43.25,41.0,42.5625,724300.0],["2000-07-10",43.125,43.875,42.375,43.125,513400.0],["2000-07-11",42.75,43.5,40.0625,40.5,449900.0],["2000-07-12",40.5,41.5,40.375,40.875,352500.0],["2000-07-13",41.75,41.75,40.125,40.5,407700.0],["2000-07-14",40.5,41.125,40.1875,40.625,325900.0],["2000-07-17",40.875,43.0,40.375,43.0,280900.0],["2000-07-18",43.25,46.1875,42.0,46.0,535000.0],["2000-07-19",45.25,45.5,44.25,45.375,258700.0],["2000-07-20",45.875,46.3125,45.25,45.875,287600.0],["2000-07-21",45.875,46.625,44.375,46.3125,268400.0],["2000-07-24",46.5625,46.75,44.8125,45.0625,125600.0],["2000-07-25",45.75,46.0,44.0,45.8125,177800.0],["2000-07-26",45.8125,46.0,44.0,46.0,208200.0],["2000-07-27",45.875,45.875,42.125,42.1875,250400.0],["2000-07-28",42.1875,42.9375,40.25,41.0,232400.0],["2000-07-31",42.25,43.625,41.375,42.75,190100.0],["2000-08-01",43.125,44.25,42.875,44.125,231500.0],["2000-08-02",44.125,44.875,44.0,44.875,135500.0],["2000-08-03",44.75,44.875,43.75,44.375,227300.0],["2000-08-04",44.875,46.5,44.75,45.5625,233700.0],["2000-08-07",45.875,46.625,45.0,46.625,174300.0],["2000-08-08",46.25,47.375,46.0,46.0625,113800.0],["2000-08-09",46.4375,46.5,42.75,43.625,223300.0],["2000-08-10",43.625,43.875,42.5,43.0625,135800.0],["2000-08-11",43.3125,45.75,43.25,44.75,134700.0],["2000-08-14",44.6875,47.5,44.5625,47.125,311500.0],["2000-08-15",46.75,46.75,45.375,45.9375,182000.0],["2000-08-16",44.9375,48.8125,44.9375,48.5,264100.0],["2000-08-17",48.5,49.25,46.375,49.125,245000.0],["2000-08-18",49.875,49.875,49.0,49.8125,165400.0],["2000-08-21",49.5625,49.5625,47.5,47.8125,189000.0],["2000-08-22",47.8125,47.8125,45.9375,46.25,231300.0],["2000-08-23",45.875,45.9375,42.625,44.25,381200.0],["2000-08-24",43.75,44.375,42.5625,44.0,293600.0],["2000-08-25",44.75,46.625,44.625,45.75,207000.0],["2000-08-28",46.0,46.9375,44.0625,45.3125,329400.0],["2000-08-29",49.375,54.375,49.375,50.0,1193600.0],["2000-08-30",52.5625,54.375,52.5625,53.5,358300.0],["2000-08-31",53.4375,55.375,53.0,53.0,356800.0],["2000-09-01",54.0,56.0,54.0,55.5,290600.0],["2000-09-05",55.5,55.5,51.0625,52.25,458700.0],["2000-09-06",50.875,54.1875,50.1875,53.4375,453800.0],["2000-09-07",53.9375,54.375,51.25,52.3125,157200.0],["2000-09-08",52.3125,52.3125,50.625,51.125,112600.0],["2000-09-11",51.25,53.0,51.125,52.0,176600.0],["2000-09-12",52.25,52.25,51.0,51.625,87800.0],["2000-09-13",51.625,51.625,50.0,50.0,270800.0],["2000-09-14",50.75,52.4375,50.375,52.25,220800.0],["2000-09-15",52.1875,52.75,50.125,50.8125,161900.0],["2000-09-18",50.1875,50.3125,47.3125,49.375,217000.0],["2000-09-19",49.375,49.625,47.25,48.375,300400.0],["2000-09-20",48.375,48.8125,47.0625,47.875,185100.0],["2000-09-21",48.0,48.0,45.75,46.0,205900.0],["2000-09-22",44.625,48.125,44.625,48.125,206500.0],["2000-09-25",48.5,49.125,48.1875,48.625,124000.0],["2000-09-26",48.625,48.8125,43.375,44.25,491800.0],["2000-09-27",44.75,45.9375,44.75,45.25,563500.0],["2000-09-28",45.0,45.0625,42.4375,43.4375,700100.0],["2000-09-29",43.4375,44.625,41.625,41.625,563400.0],["2000-10-02",42.75,44.125,41.75,42.4375,439100.0],["2000-10-03",42.0,42.375,39.375,39.4375,460500.0],["2000-10-04",40.0,41.25,38.0,39.3125,789000.0],["2000-10-05",39.6875,41.25,39.625,39.75,212800.0],["2000-10-06",39.0,40.0,36.8125,38.5,293100.0],["2000-10-09",38.5,40.3125,38.0625,40.25,146600.0],["2000-10-10",40.0,41.5625,39.1875,39.3125,326700.0],["2000-10-11",38.75,38.8125,37.125,37.75,492700.0],["2000-10-12",38.375,39.125,37.25,37.875,256300.0],["2000-10-13",37.875,42.3125,37.625,41.0625,334100.0],["2000-10-16",40.875,42.25,40.875,41.6875,164000.0],["2000-10-17",42.0625,42.6875,40.9375,41.9375,200700.0],["2000-10-18",41.0625,41.625,39.25,41.5,266300.0],["2000-10-19",41.5,43.125,41.5,42.375,146500.0],["2000-10-20",42.5625,42.5625,40.75,41.4375,212400.0],["2000-10-23",41.1875,42.375,40.125,42.0625,149300.0],["2000-10-24",42.3125,44.0,42.3125,42.75,194500.0],["2000-10-25",42.75,42.75,36.75,37.5625,523700.0],["2000-10-26",38.875,39.75,38.25,39.75,525000.0],["2000-10-27",40.25,40.875,39.5,39.6875,206600.0],["2000-10-30",39.9375,40.25,34.75,35.625,695200.0],["2000-10-31",35.875,37.625,35.75,37.625,641200.0],["2000-11-01",38.125,41.5,38.125,39.6875,1794100.0],["2000-11-02",40.125,41.75,39.875,41.0,422500.0],["2000-11-03",41.0,42.5,41.0,41.5,318300.0],["2000-11-06",42.0,42.375,40.125,41.125,220800.0],["2000-11-07",41.0625,42.375,41.0625,42.25,275800.0],["2000-11-08",42.75,44.375,42.625,43.375,303900.0],["2000-11-09",43.125,44.8125,42.6875,44.5625,386400.0],["2000-11-10",44.3125,44.375,42.875,44.375,319400.0],["2000-11-13",44.125,44.125,41.75,43.0,364900.0],["2000-11-14",43.0,46.5,42.25,46.0,438400.0],["2000-11-15",46.0,47.3125,45.5,47.0,277400.0],["2000-11-16",47.0,49.375,46.625,47.5,356600.0],["2000-11-17",47.25,47.25,45.6875,46.4375,155800.0],["2000-11-20",46.1875,46.1875,43.3125,44.125,345800.0],["2000-11-21",44.125,45.1875,44.125,45.125,212800.0],["2000-11-22",45.125,45.125,43.0,44.0,247300.0],["2000-11-24",44.0,44.1875,42.5,44.1875,142700.0],["2000-11-27",45.125,46.375,42.5,44.25,561800.0],["2000-11-28",46.0,46.0,39.75,40.5625,1013800.0],["2000-11-29",40.5625,40.5625,37.0625,37.5,994700.0],["2000-11-30",37.25,37.625,35.25,37.375,605500.0],["2000-12-01",37.625,39.125,37.0,38.0,313000.0],["2000-12-04",38.0,38.0,36.5,36.5625,321500.0],["2000-12-05",36.8125,39.4375,36.8125,39.0,373200.0],["2000-12-06",38.75,40.25,38.5,40.0625,359800.0],["2000-12-07",39.8125,41.6875,39.625,41.5625,213200.0],["2000-12-08",41.5625,44.0,41.5625,44.0,433200.0],["2000-12-11",44.0,46.25,43.0625,45.9375,429900.0],["2000-12-12",45.75,46.1875,44.375,45.125,267800.0],["2000-12-13",44.875,45.5,42.8125,43.0625,328100.0],["2000-12-14",43.375,43.375,40.875,40.9375,252500.0],["2000-12-15",40.0625,40.6875,39.6875,39.875,252300.0],["2000-12-18",40.0,40.5625,38.0,38.375,380800.0],["2000-12-19",38.375,38.875,37.125,37.1875,537600.0],["2000-12-20",36.375,36.6875,34.4375,34.6875,280200.0],["2000-12-21",35.0,35.3125,34.375,34.5625,263300.0],["2000-12-22",34.5625,34.625,32.75,33.3125,397300.0],["2000-12-26",33.125,33.625,32.0625,32.125,289700.0],["2000-12-27",32.3125,33.625,31.4375,31.625,646500.0],["2000-12-28",32.0,34.625,32.0,34.3125,984200.0],["2000-12-29",34.875,37.5625,34.875,35.9375,564000.0],["2001-01-02",35.4375,36.75,33.1875,33.25,354300.0],["2001-01-03",33.375,36.5,32.875,35.875,360100.0],["2001-01-04",36.125,36.75,32.5625,33.3125,405700.0],["2001-01-05",33.4375,33.5625,26.3125,28.375,821200.0],["2001-01-08",28.5,28.5,25.875,27.0,425300.0],["2001-01-09",27.75,28.75,27.5,27.625,330900.0],["2001-01-10",28.125,29.625,26.5,27.4375,437000.0],["2001-01-11",27.6875,27.75,25.5,26.5,1036200.0],["2001-01-12",26.5,29.0,26.5,27.875,349100.0],["2001-01-16",28.0,28.375,26.625,28.0,271800.0],["2001-01-17",28.75,29.125,27.875,28.5,528700.0],["2001-01-18",28.625,29.5,28.5,28.9375,360000.0],["2001-01-19",29.0,30.0,28.375,29.6875,459200.0],["2001-01-22",29.5,30.6875,28.75,30.4375,380700.0],["2001-01-23",30.25,30.625,29.625,30.0,191500.0],["2001-01-24",30.0625,33.4375,29.875,32.25,567400.0],["2001-01-25",32.0,32.375,30.75,31.375,208400.0],["2001-01-26",27.125,27.125,20.5,22.375,5003800.0],["2001-01-29",22.37,23.37,22.37,22.6,1433700.0],["2001-01-30",22.0,22.15,21.45,21.72,716600.0],["2001-01-31",21.6,21.71,21.0,21.22,483700.0],["2001-02-01",21.25,21.6,20.87,21.2,383600.0],["2001-02-02",21.35,21.37,20.56,20.64,506200.0],["2001-02-05",20.64,20.75,19.42,19.85,677000.0],["2001-02-06",19.4,20.26,18.9,19.06,652200.0],["2001-02-07",18.55,18.8,17.61,18.0,930200.0],["2001-02-08",18.25,18.45,17.65,17.85,343700.0],["2001-02-09",17.65,17.75,16.49,16.5,596500.0],["2001-02-12",16.5,17.1,16.33,16.95,987100.0],["2001-02-13",17.35,17.9,17.33,17.71,1028700.0],["2001-02-14",17.75,18.25,17.27,18.0,1098400.0],["2001-02-15",18.1,18.53,18.0,18.31,1183900.0],["2001-02-16",18.15,18.15,17.0,17.49,511600.0],["2001-02-20",17.3,18.2,16.9,17.45,603100.0],["2001-02-21",17.6,17.8,17.2,17.22,682300.0],["2001-02-22",17.0,18.1,16.95,17.75,1405100.0],["2001-02-23",17.76,17.76,17.27,17.41,496300.0],["2001-02-26",17.35,18.21,17.35,18.01,631300.0],["2001-02-27",18.01,18.5,15.75,16.1,2109300.0],["2001-02-28",15.85,15.95,14.81,15.3,859500.0],["2001-03-01",15.3,15.4,14.9,15.02,510200.0],["2001-03-02",14.99,15.38,14.75,15.18,387300.0],["2001-03-05",15.25,15.61,15.25,15.25,590200.0],["2001-03-06",15.35,17.0,15.3,16.65,898700.0],["2001-03-07",16.5,16.7,15.75,16.01,394900.0],["2001-03-08",15.94,16.15,15.25,16.1,405200.0],["2001-03-09",15.95,15.95,14.94,15.01,469500.0],["2001-03-12",15.0,15.0,14.25,14.48,497000.0],["2001-03-13",14.5,14.65,14.0,14.0,597100.0],["2001-03-14",14.0,14.7,13.9,14.55,570700.0],["2001-03-15",14.65,14.88,14.59,14.85,384600.0],["2001-03-16",14.75,14.83,13.85,13.99,410400.0],["2001-03-19",14.2,14.4,13.93,14.28,589700.0],["2001-03-20",14.38,14.6,14.01,14.1,230500.0],["2001-03-21",14.1,14.1,13.93,14.0,356700.0],["2001-03-22",14.0,14.01,13.08,13.27,297300.0],["2001-03-23",13.4,13.99,13.4,13.7,226000.0],["2001-03-26",13.9,14.39,13.55,13.9,650000.0],["2001-03-27",13.8,14.17,13.69,14.0,364700.0],["2001-03-28",13.75,13.8,13.1,13.16,312200.0],["2001-03-29",13.16,13.93,13.14,13.81,446200.0],["2001-03-30",13.71,13.76,12.5,12.9,369500.0],["2001-04-02",12.8,13.04,12.2,12.2,337900.0],["2001-04-03",12.3,12.3,12.0,12.0,275600.0],["2001-04-04",12.0,12.0,11.1,11.2,295300.0],["2001-04-05",11.55,11.65,11.12,11.35,506700.0],["2001-04-06",11.45,11.45,10.9,11.0,284200.0],["2001-04-09",10.9,11.1,10.5,10.5,319700.0],["2001-04-10",10.6,11.5,10.5,11.37,607500.0],["2001-04-11",11.5,12.2,11.5,11.95,563700.0],["2001-04-12",11.95,12.89,11.9,12.88,424100.0],["2001-04-16",12.25,12.7,12.25,12.6,355000.0],["2001-04-17",12.25,12.46,12.0,12.1,173900.0],["2001-04-18",12.5,14.09,12.5,13.76,531200.0],["2001-04-19",13.6,15.45,13.45,15.45,657900.0],["2001-04-20",15.45,15.45,14.8,15.0,319300.0],["2001-04-23",14.7,15.0,14.27,14.72,362700.0],["2001-04-24",14.7,15.45,14.3,14.96,590000.0],["2001-04-25",14.9,15.55,14.6,15.27,266500.0],["2001-04-26",15.27,15.99,15.21,15.67,271400.0],["2001-04-27",16.0,16.1,15.9,15.95,204400.0],["2001-04-30",16.05,17.0,16.0,16.43,288700.0],["2001-05-01",16.44,17.15,16.15,16.95,287500.0],["2001-05-02",17.0,17.52,16.95,17.2,273300.0],["2001-05-03",17.05,17.1,16.65,16.66,167100.0],["2001-05-04",16.66,16.95,16.3,16.85,195800.0],["2001-05-07",17.0,17.65,17.0,17.47,124800.0],["2001-05-08",17.8,17.8,16.41,16.51,290600.0],["2001-05-09",16.45,16.53,16.05,16.31,266600.0],["2001-05-10",16.55,17.4,16.5,17.0,265700.0],["2001-05-11",17.2,17.2,16.98,17.0,148800.0],["2001-05-14",17.0,17.08,16.7,17.07,175000.0],["2001-05-15",17.08,17.1,16.8,17.0,83700.0],["2001-05-16",17.0,17.1,16.8,17.04,135200.0],["2001-05-17",16.95,17.75,16.94,17.54,309600.0],["2001-05-18",17.65,18.18,17.6,17.78,331600.0],["2001-05-21",18.0,18.0,17.6,17.85,344700.0],["2001-05-22",18.0,18.0,17.65,17.75,412200.0],["2001-05-23",18.0,18.0,16.94,16.94,370600.0],["2001-05-24",17.05,17.44,17.05,17.1,312200.0],["2001-05-25",17.2,17.51,17.1,17.33,172300.0],["2001-05-29",17.34,17.34,16.8,16.88,282900.0],["2001-05-30",16.8,16.8,15.9,15.95,638900.0],["2001-05-31",16.2,16.42,16.16,16.2,186700.0],["2001-06-01",16.2,16.55,15.9,16.45,229900.0],["2001-06-04",16.45,16.45,16.06,16.35,180100.0],["2001-06-05",19.5,19.87,18.9,19.86,1918500.0],["2001-06-06",20.15,21.69,20.12,21.0,974300.0],["2001-06-07",20.8,21.37,20.55,21.36,422800.0],["2001-06-08",21.5,22.5,21.5,22.15,506700.0],["2001-06-11",22.0,22.0,21.44,21.57,596500.0],["2001-06-12",21.57,21.57,20.55,21.46,447400.0],["2001-06-13",21.46,21.46,20.71,20.88,346100.0],["2001-06-14",20.8,20.81,20.11,20.35,389400.0],["2001-06-15",19.9,20.28,17.8,18.25,1291900.0],["2001-06-18",18.65,19.1,18.36,19.0,446000.0],["2001-06-19",19.0,19.6,18.16,18.35,289400.0],["2001-06-20",18.35,18.99,18.3,18.99,323800.0],["2001-06-21",19.0,19.32,18.76,19.26,255500.0],["2001-06-22",19.5,19.75,19.0,19.7,318600.0],["2001-06-25",19.7,20.04,19.15,20.04,259800.0],["2001-06-26",20.0,21.0,20.0,21.0,315500.0],["2001-06-27",21.0,21.3,20.35,20.6,215200.0],["2001-06-28",20.65,21.49,20.65,21.32,263900.0],["2001-06-29",21.55,23.0,20.85,22.93,1078000.0],["2001-07-02",22.7,22.7,21.8,21.96,509200.0],["2001-07-03",21.9,22.0,21.71,21.9,237700.0],["2001-07-05",21.81,21.99,21.42,21.6,234200.0],["2001-07-06",21.45,21.45,20.8,21.3,279300.0],["2001-07-09",21.4,21.74,21.1,21.69,231300.0],["2001-07-10",21.8,21.92,20.87,20.88,223500.0],["2001-07-11",20.0,21.15,20.0,21.15,332100.0],["2001-07-12",21.5,22.4,21.47,22.2,209400.0],["2001-07-13",22.19,23.0,21.9,22.53,296200.0],["2001-07-16",22.57,23.36,22.1,23.19,379800.0],["2001-07-17",23.1,23.35,22.65,23.05,364300.0],["2001-07-18",23.0,23.15,22.44,22.49,205800.0],["2001-07-19",22.8,23.57,22.75,23.1,263900.0],["2001-07-20",23.1,23.15,21.95,22.1,219800.0],["2001-07-23",22.5,22.78,22.11,22.21,250900.0],["2001-07-24",22.21,22.75,20.7,21.01,421700.0],["2001-07-25",21.05,22.57,21.05,22.57,305500.0],["2001-07-26",22.5,22.72,22.02,22.67,155300.0],["2001-07-27",22.6,23.1,22.21,22.37,137500.0],["2001-07-30",22.2,22.25,21.5,21.68,172400.0],["2001-07-31",21.75,22.05,21.75,21.89,344400.0],["2001-08-01",21.89,21.89,20.85,21.2,336100.0],["2001-08-02",21.3,21.38,20.0,20.54,425700.0],["2001-08-03",20.55,20.69,19.65,20.5,240300.0],["2001-08-06",20.35,20.6,19.99,20.05,182800.0],["2001-08-07",19.95,19.95,19.0,19.03,313800.0],["2001-08-08",19.0,19.0,18.07,18.1,396400.0],["2001-08-09",18.1,18.17,17.28,17.75,291800.0],["2001-08-10",17.75,18.03,17.25,17.95,169300.0],["2001-08-13",17.95,18.45,17.7,18.35,134300.0],["2001-08-14",18.1,18.5,17.9,17.99,245200.0],["2001-08-15",18.15,18.19,17.09,17.1,219500.0],["2001-08-16",17.01,17.43,16.7,17.42,259800.0],["2001-08-17",17.42,18.1,17.15,17.96,320300.0],["2001-08-20",18.05,18.25,18.01,18.13,218200.0],["2001-08-21",18.25,18.55,17.4,17.5,271000.0],["2001-08-22",17.5,18.14,17.5,17.7,271000.0],["2001-08-23",17.8,18.35,17.15,17.32,204400.0],["2001-08-24",17.36,18.2,17.35,18.05,290400.0],["2001-08-27",18.05,18.23,17.8,18.1,182400.0],["2001-08-28",18.0,18.01,14.85,15.19,2022800.0],["2001-08-29",15.19,15.6,14.65,14.77,821400.0],["2001-08-30",14.75,14.75,14.0,14.31,564100.0],["2001-08-31",14.35,14.7,14.05,14.49,402500.0],["2001-09-04",14.6,14.6,14.16,14.21,228100.0],["2001-09-05",14.15,14.15,13.15,13.65,329700.0],["2001-09-06",13.6,13.79,13.5,13.55,238100.0],["2001-09-07",13.55,13.56,12.5,12.83,336800.0],["2001-09-10",12.73,12.9,12.5,12.6,259900.0],["2001-09-17",12.35,12.39,11.7,11.76,227200.0],["2001-09-18",11.75,11.95,11.0,11.2,387400.0],["2001-09-19",11.2,11.94,10.9,11.65,321400.0],["2001-09-20",11.55,11.55,10.9,10.9,470200.0],["2001-09-21",10.65,12.1,10.52,11.68,731900.0],["2001-09-24",12.0,12.15,11.65,12.15,596100.0],["2001-09-25",12.15,12.2,11.74,11.83,363600.0],["2001-09-26",11.8,12.0,11.6,11.65,320900.0],["2001-09-27",11.6,11.65,11.05,11.28,309400.0],["2001-09-28",11.2,11.9,11.2,11.6,354800.0],["2001-10-01",11.5,11.51,11.15,11.29,279300.0],["2001-10-02",11.25,11.46,11.1,11.36,304900.0],["2001-10-03",11.4,11.69,11.3,11.5,752600.0],["2001-10-04",11.69,12.1,11.45,11.64,674100.0],["2001-10-05",11.45,12.15,11.35,12.0,227700.0],["2001-10-08",11.85,12.05,11.72,11.91,187500.0],["2001-10-09",11.89,11.89,11.5,11.74,193800.0],["2001-10-10",11.73,12.1,11.7,12.09,173500.0],["2001-10-11",12.34,13.5,12.34,13.39,328800.0],["2001-10-12",13.4,13.4,12.66,13.29,192400.0],["2001-10-15",13.25,13.26,12.75,12.75,151800.0],["2001-10-16",12.85,12.94,12.4,12.6,174900.0],["2001-10-17",12.73,12.73,12.05,12.3,191800.0],["2001-10-18",12.25,12.4,12.0,12.34,210900.0],["2001-10-19",12.3,12.4,12.18,12.36,184700.0],["2001-10-22",12.35,12.7,12.32,12.51,192200.0],["2001-10-23",12.51,12.93,12.5,12.62,195600.0],["2001-10-24",12.59,12.75,12.34,12.55,366300.0],["2001-10-25",12.56,13.05,12.49,13.04,263800.0],["2001-10-26",13.04,13.24,12.9,13.19,228000.0],["2001-10-29",13.1,13.1,12.38,12.39,232900.0],["2001-10-30",12.0,12.01,10.75,11.1,1172500.0],["2001-10-31",11.1,11.95,11.1,11.95,255400.0],["2001-11-01",11.95,11.97,11.55,11.9,181600.0],["2001-11-02",11.83,11.83,11.5,11.6,120000.0],["2001-11-05",11.62,11.82,11.5,11.76,154500.0],["2001-11-06",11.7,12.2,11.63,11.73,360700.0],["2001-11-07",11.75,12.2,11.75,11.91,225700.0],["2001-11-08",11.95,12.4,11.9,12.1,229400.0],["2001-11-09",12.1,12.2,11.91,12.12,85000.0],["2001-11-12",12.1,12.5,11.96,12.29,135800.0],["2001-11-13",12.4,12.74,12.36,12.7,231700.0],["2001-11-14",12.8,13.4,12.7,13.35,217900.0],["2001-11-15",13.35,13.95,13.35,13.57,272000.0],["2001-11-16",13.58,13.75,13.01,13.58,161000.0],["2001-11-19",13.59,14.99,13.58,14.34,209800.0],["2001-11-20",14.6,15.8,14.6,15.0,558100.0],["2001-11-21",15.01,15.4,15.01,15.34,355300.0],["2001-11-23",15.34,15.65,15.34,15.6,164900.0],["2001-11-26",15.61,16.13,15.4,15.7,479200.0],["2001-11-27",15.7,16.39,15.65,16.14,225500.0],["2001-11-28",16.05,16.15,15.81,15.89,237100.0],["2001-11-29",15.89,16.35,15.59,16.32,304500.0],["2001-11-30",16.33,16.56,16.01,16.3,181500.0],["2001-12-03",16.15,16.15,15.42,15.42,382400.0],["2001-12-04",15.25,15.55,15.15,15.43,248700.0],["2001-12-05",15.53,16.7,15.5,15.63,385100.0],["2001-12-06",15.23,16.4,15.23,16.12,279300.0],["2001-12-07",16.12,17.0,16.05,16.55,460700.0],["2001-12-10",16.25,17.0,16.25,16.66,225500.0],["2001-12-11",16.66,16.94,16.33,16.7,410000.0],["2001-12-12",16.7,16.8,16.65,16.79,336200.0],["2001-12-13",16.79,16.8,15.9,15.96,276300.0],["2001-12-14",16.06,16.46,16.06,16.3,177400.0],["2001-12-17",16.3,16.8,16.26,16.8,296300.0],["2001-12-18",16.8,16.8,16.3,16.37,241700.0],["2001-12-19",16.32,16.55,16.05,16.09,241300.0],["2001-12-20",16.2,16.5,15.95,15.96,434700.0],["2001-12-21",15.97,16.25,15.8,15.95,469600.0],["2001-12-24",16.0,16.01,15.9,15.95,123700.0],["2001-12-26",15.95,16.32,15.94,16.32,342600.0],["2001-12-27",16.5,17.0,16.2,16.97,242200.0],["2001-12-28",17.01,17.5,16.88,17.09,274800.0],["2001-12-31",17.0,17.28,16.71,16.71,238000.0],["2002-01-02",16.81,17.78,16.71,17.75,206500.0],["2002-01-03",17.75,17.75,16.7,16.85,264300.0],["2002-01-04",16.95,17.45,16.9,17.3,402200.0],["2002-01-07",17.15,17.7,16.8,17.44,755700.0],["2002-01-08",17.4,17.4,17.0,17.3,271500.0],["2002-01-09",17.3,17.54,17.14,17.43,337900.0],["2002-01-10",17.33,17.35,16.74,16.8,313000.0],["2002-01-11",16.81,16.9,16.32,16.39,219300.0],["2002-01-14",16.2,16.4,15.97,15.97,148900.0],["2002-01-15",15.95,16.1,15.58,16.09,278500.0],["2002-01-16",16.0,16.0,15.5,15.57,135700.0],["2002-01-17",15.59,15.71,15.1,15.5,252000.0],["2002-01-18",15.5,15.62,15.2,15.35,213000.0],["2002-01-22",15.39,15.6,15.0,15.02,153700.0],["2002-01-23",15.0,15.57,14.9,15.55,175200.0],["2002-01-24",15.59,15.76,15.3,15.76,145300.0],["2002-01-25",15.75,15.75,15.46,15.67,104000.0],["2002-01-28",15.67,16.1,15.49,16.02,120100.0],["2002-01-29",15.77,16.08,15.4,15.84,379800.0],["2002-01-30",15.8,16.24,15.75,16.24,327200.0],["2002-01-31",16.19,16.2,15.94,16.12,222900.0],["2002-02-01",16.1,16.65,16.01,16.29,147700.0],["2002-02-04",16.29,16.29,16.0,16.1,257800.0],["2002-02-05",16.1,16.1,15.45,16.0,194400.0],["2002-02-06",16.0,16.01,15.02,15.29,195700.0],["2002-02-07",15.25,15.58,15.11,15.41,106000.0],["2002-02-08",15.4,15.7,15.15,15.7,129700.0],["2002-02-11",15.7,15.96,15.5,15.66,130100.0],["2002-02-12",15.56,16.2,15.5,15.82,146100.0],["2002-02-13",15.83,15.9,15.6,15.78,141000.0],["2002-02-14",15.85,16.4,15.84,16.07,149000.0],["2002-02-15",16.08,16.09,15.55,15.82,118900.0],["2002-02-19",15.83,16.09,15.42,15.7,170300.0],["2002-02-20",15.6,15.6,14.95,15.22,311100.0],["2002-02-21",15.3,16.2,15.3,15.9,614200.0],["2002-02-22",15.9,15.97,15.39,15.97,193200.0],["2002-02-25",15.95,16.25,15.8,15.88,111100.0],["2002-02-26",15.98,15.98,15.15,15.31,160000.0],["2002-02-27",15.31,15.8,15.25,15.28,149300.0],["2002-02-28",15.28,15.7,15.05,15.15,272500.0],["2002-03-01",15.05,15.5,15.05,15.45,168700.0],["2002-03-04",15.48,15.9,15.48,15.75,258500.0],["2002-03-05",15.75,15.85,15.1,15.3,432100.0],["2002-03-06",15.3,15.34,15.0,15.2,358900.0],["2002-03-07",15.2,15.25,14.88,14.97,415200.0],["2002-03-08",15.05,15.3,15.03,15.29,328900.0],["2002-03-11",15.5,15.5,15.1,15.2,140300.0],["2002-03-12",15.0,15.0,14.8,14.8,174900.0],["2002-03-13",14.8,14.8,14.29,14.61,215000.0],["2002-03-14",14.71,14.95,14.37,14.77,209200.0],["2002-03-15",14.47,14.77,14.47,14.61,179300.0],["2002-03-18",14.65,15.15,14.65,15.12,302000.0],["2002-03-19",15.0,15.1,14.7,15.05,118800.0],["2002-03-20",15.02,15.34,14.95,15.19,353600.0],["2002-03-21",15.1,15.4,14.95,15.32,129900.0],["2002-03-22",15.3,15.3,14.96,15.0,108100.0],["2002-03-25",14.92,15.11,14.69,14.89,164600.0],["2002-03-26",14.9,15.15,14.9,15.08,147600.0],["2002-03-27",15.09,15.14,14.91,14.91,119000.0],["2002-03-28",14.95,14.99,14.75,14.95,183500.0],["2002-04-01",14.85,15.0,14.1,14.91,157500.0],["2002-04-02",14.91,15.0,14.48,14.55,145400.0],["2002-04-03",14.61,14.97,14.5,14.72,78400.0],["2002-04-04",14.72,14.9,14.65,14.78,109200.0],["2002-04-05",14.88,14.88,14.6,14.73,159000.0],["2002-04-08",14.68,14.9,14.5,14.66,116100.0],["2002-04-09",14.7,15.0,14.45,14.51,132900.0],["2002-04-10",14.5,14.8,14.31,14.55,141100.0],["2002-04-11",14.55,14.66,14.25,14.41,87000.0],["2002-04-12",14.61,14.63,14.35,14.5,340700.0],["2002-04-15",14.5,14.5,14.0,14.3,272700.0],["2002-04-16",14.45,15.26,14.38,15.21,282400.0],["2002-04-17",15.3,15.72,15.25,15.56,199300.0],["2002-04-18",15.56,15.65,14.9,15.01,187900.0],["2002-04-19",15.15,15.29,14.74,15.23,88900.0],["2002-04-22",15.2,15.51,14.75,15.41,142600.0],["2002-04-23",15.33,15.4,15.18,15.19,216800.0],["2002-04-24",15.29,15.54,15.07,15.17,261200.0],["2002-04-25",15.18,15.84,15.15,15.8,252200.0],["2002-04-26",15.81,16.15,15.37,15.45,249900.0],["2002-04-29",15.45,15.74,15.26,15.27,157400.0],["2002-04-30",15.27,15.43,14.84,15.13,289100.0],["2002-05-01",15.13,15.18,14.51,15.05,279200.0],["2002-05-02",15.05,15.15,14.65,14.77,242500.0],["2002-05-03",14.8,14.85,14.43,14.5,180900.0],["2002-05-06",14.55,14.8,14.02,14.04,127400.0],["2002-05-07",14.04,14.11,13.6,13.72,163500.0],["2002-05-08",13.82,14.1,13.75,13.93,327000.0],["2002-05-09",13.94,14.0,13.35,13.47,225100.0],["2002-05-10",13.57,13.7,12.92,13.4,300900.0],["2002-05-13",13.4,13.59,13.18,13.5,112300.0],["2002-05-14",13.6,14.58,13.5,14.32,197800.0],["2002-05-15",14.32,14.55,14.11,14.35,139000.0],["2002-05-16",14.35,14.35,14.0,14.02,143800.0],["2002-05-17",14.07,14.38,13.93,14.17,97700.0],["2002-05-20",14.2,14.2,13.93,14.0,125000.0],["2002-05-21",12.8,13.3,12.5,13.0,610700.0],["2002-05-22",12.95,13.15,11.88,12.62,950000.0],["2002-05-23",12.62,13.5,12.48,13.48,292300.0],["2002-05-24",13.43,13.58,12.99,13.27,226900.0],["2002-05-28",13.27,13.34,12.81,13.05,208700.0],["2002-05-29",12.85,13.08,12.64,12.83,221600.0],["2002-05-30",12.8,13.44,12.78,13.44,270200.0],["2002-05-31",13.45,13.77,13.15,13.2,348700.0],["2002-06-03",13.23,13.25,12.68,12.91,237900.0],["2002-06-04",12.91,14.1,12.91,13.97,372700.0],["2002-06-05",14.0,15.0,14.0,14.43,372900.0],["2002-06-06",14.1,14.2,13.2,13.2,366900.0],["2002-06-07",13.15,13.85,13.15,13.35,447200.0],["2002-06-10",13.39,13.63,13.15,13.25,283800.0],["2002-06-11",13.25,13.35,12.0,12.4,405600.0],["2002-06-12",12.45,12.73,12.08,12.45,448200.0],["2002-06-13",12.45,12.52,11.9,11.99,191100.0],["2002-06-14",11.98,12.73,11.57,12.58,434700.0],["2002-06-17",12.71,13.26,12.7,13.05,178200.0],["2002-06-18",13.05,13.3,12.51,12.67,251700.0],["2002-06-19",12.49,12.85,12.45,12.5,353300.0],["2002-06-20",12.5,13.0,12.4,12.64,238100.0],["2002-06-21",12.7,13.02,12.45,12.45,240600.0],["2002-06-24",12.51,12.91,12.12,12.62,339500.0],["2002-06-25",12.72,12.95,12.08,12.2,159400.0],["2002-06-26",12.05,12.17,11.6,12.05,359600.0],["2002-06-27",12.1,12.15,11.31,11.65,483100.0],["2002-06-28",11.7,11.9,11.48,11.69,607800.0],["2002-07-01",11.81,11.97,11.31,11.47,255200.0],["2002-07-02",11.22,11.22,10.0,10.43,1341400.0],["2002-07-03",10.4,10.49,10.09,10.4,494600.0],["2002-07-05",10.4,10.95,10.05,10.86,115200.0],["2002-07-08",10.76,11.11,10.55,10.7,404000.0],["2002-07-09",10.6,11.23,10.46,10.56,334500.0],["2002-07-10",10.76,11.08,10.4,10.41,173400.0],["2002-07-11",10.41,10.9,10.0,10.47,292400.0],["2002-07-12",10.5,11.0,10.4,10.67,123600.0],["2002-07-15",10.42,10.92,9.99,10.8,248200.0],["2002-07-16",10.75,10.88,10.07,10.22,154200.0],["2002-07-17",10.33,10.5,9.85,9.99,408000.0],["2002-07-18",10.0,10.2,9.85,9.9,396200.0],["2002-07-19",9.86,10.06,9.5,9.85,312200.0],["2002-07-22",9.7,9.85,9.3,9.5,392900.0],["2002-07-23",9.5,9.51,8.75,8.89,289100.0],["2002-07-24",8.84,9.5,8.25,9.44,593100.0],["2002-07-25",9.4,9.65,8.9,9.3,226100.0],["2002-07-26",9.3,9.4,8.93,9.3,164000.0],["2002-07-29",9.5,9.95,9.38,9.85,344600.0],["2002-07-30",9.85,10.2,9.63,10.03,223700.0],["2002-07-31",9.98,10.0,9.63,9.65,191100.0],["2002-08-01",9.6,9.9,9.5,9.65,139400.0],["2002-08-02",9.75,9.75,9.0,9.04,171000.0],["2002-08-05",8.98,8.98,8.75,8.85,137500.0],["2002-08-06",8.95,9.4,8.95,9.22,204500.0],["2002-08-07",9.3,9.52,9.0,9.3,270800.0],["2002-08-08",9.2,10.01,9.2,10.0,165800.0],["2002-08-09",10.0,10.0,9.55,9.77,124100.0],["2002-08-12",9.72,9.8,9.48,9.8,75500.0],["2002-08-13",9.78,9.78,9.17,9.18,169400.0],["2002-08-14",9.18,9.33,9.0,9.3,207900.0],["2002-08-15",9.5,9.8,9.35,9.4,361300.0],["2002-08-16",9.4,10.65,9.4,10.64,150800.0],["2002-08-19",10.6,10.9,10.37,10.71,72600.0],["2002-08-20",10.7,10.71,10.15,10.5,206400.0],["2002-08-21",10.6,10.6,10.1,10.36,152400.0],["2002-08-22",10.4,10.75,10.1,10.71,132600.0],["2002-08-23",10.7,10.7,10.21,10.22,187500.0],["2002-08-26",10.25,10.97,10.15,10.95,100700.0],["2002-08-27",10.0,11.1,9.45,10.46,436300.0],["2002-08-28",10.3,10.8,10.3,10.51,445100.0],["2002-08-29",10.48,10.75,10.22,10.55,202700.0],["2002-08-30",10.55,10.58,10.3,10.3,245200.0],["2002-09-03",10.25,10.25,9.51,9.8,268300.0],["2002-09-04",9.81,10.2,9.78,10.2,301100.0],["2002-09-05",10.15,10.17,9.5,9.51,344100.0],["2002-09-06",9.7,10.24,9.58,10.24,208500.0],["2002-09-09",10.24,10.4,9.89,10.4,103100.0],["2002-09-10",10.4,10.56,10.4,10.55,203600.0],["2002-09-11",10.55,10.96,10.55,10.85,133900.0],["2002-09-12",10.75,10.8,10.35,10.5,96600.0],["2002-09-13",10.47,10.65,10.28,10.52,125500.0],["2002-09-16",10.5,10.52,10.1,10.21,165900.0],["2002-09-17",10.29,10.55,10.17,10.25,191400.0],["2002-09-18",10.2,10.3,9.89,10.0,102800.0],["2002-09-19",9.9,10.01,9.77,9.94,255300.0],["2002-09-20",9.94,10.03,9.75,10.03,245200.0],["2002-09-23",10.03,10.09,9.57,9.61,115300.0],["2002-09-24",9.46,9.75,9.05,9.29,276200.0],["2002-09-25",9.25,9.4,8.9,8.9,295200.0],["2002-09-26",9.0,9.5,8.98,9.5,109900.0],["2002-09-27",9.44,9.44,8.93,8.99,148800.0],["2002-09-30",8.99,9.39,8.71,9.16,161800.0],["2002-10-01",9.2,9.65,8.84,9.6,157100.0],["2002-10-02",9.53,9.54,8.55,9.0,256300.0],["2002-10-03",9.0,9.2,8.75,8.88,117300.0],["2002-10-04",8.9,9.02,8.0,8.85,281600.0],["2002-10-07",8.82,9.0,8.61,9.0,125500.0],["2002-10-08",9.0,9.1,8.94,9.02,188500.0],["2002-10-09",9.0,9.08,8.5,8.59,196300.0],["2002-10-10",8.85,9.04,8.69,8.95,274900.0],["2002-10-11",9.35,9.6,9.35,9.6,139500.0],["2002-10-14",9.55,9.72,9.45,9.57,104800.0],["2002-10-15",9.68,10.02,9.67,9.75,135700.0],["2002-10-16",9.75,9.75,9.01,9.02,81300.0],["2002-10-17",9.25,9.85,9.23,9.85,236200.0],["2002-10-18",9.85,9.99,9.6,9.71,100900.0],["2002-10-21",9.67,10.01,9.5,9.56,184800.0],["2002-10-22",9.3,9.5,9.14,9.2,108100.0],["2002-10-23",9.2,9.64,9.2,9.64,193900.0],["2002-10-24",9.67,9.89,9.64,9.66,116900.0],["2002-10-25",9.64,10.01,9.57,10.01,80200.0],["2002-10-28",10.01,10.01,9.65,9.81,163100.0],["2002-10-29",9.75,10.25,9.68,10.25,140700.0],["2002-10-30",10.24,10.49,9.9,10.26,167900.0],["2002-10-31",10.22,10.92,10.21,10.87,158600.0],["2002-11-01",10.77,11.35,10.65,11.12,189200.0],["2002-11-04",11.52,12.3,11.51,12.17,222900.0],["2002-11-05",12.1,12.1,11.5,11.76,202300.0],["2002-11-06",11.76,12.2,11.53,12.2,148500.0],["2002-11-07",11.85,11.99,11.2,11.2,205600.0],["2002-11-08",11.01,11.17,10.54,10.86,168400.0],["2002-11-11",10.83,10.83,10.34,10.73,99800.0],["2002-11-12",10.53,10.83,10.45,10.81,127700.0],["2002-11-13",10.79,10.95,10.49,10.53,236100.0],["2002-11-14",10.63,11.3,10.63,11.3,150100.0],["2002-11-15",11.22,11.8,11.15,11.8,162700.0],["2002-11-18",11.83,11.83,10.98,10.99,174700.0],["2002-11-19",10.95,11.3,10.8,11.24,207100.0],["2002-11-20",11.2,11.9,11.15,11.9,254800.0],["2002-11-21",11.9,13.17,11.86,13.11,255300.0],["2002-11-22",13.01,13.3,12.85,13.27,271100.0],["2002-11-25",13.2,14.1,13.2,13.84,258600.0],["2002-11-26",13.8,15.2,13.65,14.96,1220100.0],["2002-11-27",14.96,15.37,14.95,15.37,1250000.0],["2002-11-29",15.25,15.3,14.96,15.11,110500.0],["2002-12-02",15.15,15.75,15.15,15.26,405400.0],["2002-12-03",15.25,15.25,14.58,14.61,450300.0],["2002-12-04",14.45,14.68,14.2,14.54,248300.0],["2002-12-05",14.44,14.44,13.81,13.99,266000.0],["2002-12-06",13.99,14.3,13.95,14.3,136900.0],["2002-12-09",14.1,14.18,13.3,13.3,167600.0],["2002-12-10",13.5,14.05,13.4,13.99,214700.0],["2002-12-11",13.89,14.31,13.63,14.12,132500.0],["2002-12-12",14.1,14.75,13.94,14.45,153600.0],["2002-12-13",14.35,14.35,13.8,13.94,98300.0],["2002-12-16",13.9,14.4,13.88,14.4,149900.0],["2002-12-17",14.3,14.56,14.2,14.55,221400.0],["2002-12-18",14.8,14.9,14.29,14.39,173800.0],["2002-12-19",14.35,14.56,14.1,14.4,207100.0],["2002-12-20",14.5,14.5,14.15,14.3,256900.0],["2002-12-23",13.85,14.3,13.8,14.03,288700.0],["2002-12-24",13.99,13.99,13.6,13.82,107500.0],["2002-12-26",13.83,13.98,13.68,13.84,125300.0],["2002-12-27",13.79,13.79,13.43,13.51,138900.0],["2002-12-30",13.48,13.51,12.9,13.18,286900.0],["2002-12-31",13.15,13.68,13.15,13.25,292200.0],["2003-01-02",13.4,13.75,13.2,13.58,154800.0],["2003-01-03",13.59,13.77,13.4,13.58,130800.0],["2003-01-06",13.55,13.73,13.5,13.61,114300.0],["2003-01-07",13.51,14.15,13.51,13.95,244300.0],["2003-01-08",13.93,14.06,13.65,13.7,148200.0],["2003-01-09",13.77,14.05,13.53,13.74,86400.0],["2003-01-10",13.74,14.06,13.56,13.97,119900.0],["2003-01-13",13.99,14.14,13.45,13.45,123600.0],["2003-01-14",13.35,13.75,13.35,13.75,132700.0],["2003-01-15",13.7,13.8,13.06,13.26,165100.0],["2003-01-16",13.25,13.55,13.1,13.3,102400.0],["2003-01-17",13.25,13.27,12.88,12.98,268900.0],["2003-01-21",12.96,13.0,12.71,12.87,117000.0],["2003-01-22",12.85,13.08,12.85,13.06,172700.0],["2003-01-23",13.14,13.36,13.06,13.36,213900.0],["2003-01-24",13.3,13.3,13.02,13.05,180300.0],["2003-01-27",13.0,13.13,12.3,12.43,371300.0],["2003-01-28",12.53,12.84,12.3,12.84,134000.0],["2003-01-29",12.84,12.84,12.35,12.64,169000.0],["2003-01-30",12.8,12.9,12.28,12.46,228000.0],["2003-01-31",12.45,12.9,12.36,12.85,167200.0],["2003-02-03",12.92,13.09,12.55,12.61,143400.0],["2003-02-04",12.79,12.8,12.43,12.57,109300.0],["2003-02-05",12.57,12.89,12.57,12.66,228100.0],["2003-02-06",12.6,12.9,12.5,12.77,216600.0],["2003-02-07",12.81,12.91,12.52,12.64,145500.0],["2003-02-10",12.6,13.12,12.6,13.12,317100.0],["2003-02-11",13.1,13.25,13.0,13.13,273900.0],["2003-02-12",13.1,13.23,12.95,13.04,540500.0],["2003-02-13",13.05,13.05,10.3,11.55,1645900.0],["2003-02-14",11.5,12.11,11.46,12.0,237100.0],["2003-02-18",12.0,12.0,11.73,11.86,201400.0],["2003-02-19",11.94,11.94,11.26,11.52,289000.0],["2003-02-20",11.53,11.58,11.4,11.49,110600.0],["2003-02-21",11.58,11.65,11.12,11.55,174400.0],["2003-02-24",11.55,11.55,11.06,11.33,189200.0],["2003-02-25",11.33,11.33,10.5,10.8,676900.0],["2003-02-26",10.9,10.9,10.52,10.72,325500.0],["2003-02-27",10.72,10.75,10.5,10.75,246600.0],["2003-02-28",10.7,10.73,10.44,10.44,210000.0],["2003-03-03",10.47,10.65,10.33,10.49,126300.0],["2003-03-04",10.49,10.49,9.75,10.0,257600.0],["2003-03-05",10.1,10.2,9.8,9.92,200100.0],["2003-03-06",9.82,9.9,9.3,9.6,517200.0],["2003-03-07",9.5,9.64,9.4,9.6,156000.0],["2003-03-10",9.5,9.5,9.2,9.2,208400.0],["2003-03-11",9.2,9.3,9.06,9.06,235500.0],["2003-03-12",9.0,9.58,9.0,9.38,160300.0],["2003-03-13",9.48,10.01,9.45,10.01,196400.0],["2003-03-14",9.92,10.0,9.65,9.67,131000.0],["2003-03-17",9.61,10.45,9.61,10.45,196800.0],["2003-03-18",10.65,10.65,10.2,10.41,106900.0],["2003-03-19",10.5,10.5,10.1,10.38,84100.0],["2003-03-20",10.18,10.6,10.04,10.46,86000.0],["2003-03-21",10.63,10.87,10.46,10.85,183300.0],["2003-03-24",10.78,10.78,10.17,10.4,127100.0],["2003-03-25",10.4,10.69,10.37,10.62,119900.0],["2003-03-26",10.57,10.62,10.15,10.2,150500.0],["2003-03-27",10.2,10.35,10.02,10.3,113300.0],["2003-03-28",10.25,10.9,10.24,10.64,110300.0],["2003-03-31",10.54,10.62,10.01,10.33,148300.0],["2003-04-01",10.33,10.61,10.14,10.54,72500.0],["2003-04-02",10.89,10.9,10.73,10.75,123300.0],["2003-04-03",10.8,10.99,10.62,10.69,78300.0],["2003-04-04",10.7,10.73,10.55,10.64,53700.0],["2003-04-07",10.84,11.04,10.73,10.76,67500.0],["2003-04-08",10.6,10.65,10.29,10.47,76700.0],["2003-04-09",10.56,10.94,10.48,10.59,99800.0],["2003-04-10",10.69,10.7,10.35,10.45,197400.0],["2003-04-11",10.55,10.6,10.11,10.28,81100.0],["2003-04-14",10.28,10.59,10.25,10.59,109300.0],["2003-04-15",10.57,10.77,10.42,10.7,786600.0],["2003-04-16",10.72,10.91,10.55,10.62,87300.0],["2003-04-17",10.73,10.77,10.58,10.7,88200.0],["2003-04-21",10.7,10.7,10.52,10.55,112500.0],["2003-04-22",10.55,10.7,10.4,10.57,194300.0],["2003-04-23",10.62,10.72,10.45,10.7,78500.0],["2003-04-24",10.66,11.0,10.62,10.92,104600.0],["2003-04-25",10.85,10.86,10.3,10.35,59700.0],["2003-04-28",10.45,10.73,10.45,10.52,110100.0],["2003-04-29",10.52,10.86,10.52,10.76,163200.0],["2003-04-30",10.74,11.2,10.74,11.04,154600.0],["2003-05-01",10.94,11.04,10.7,10.81,156600.0],["2003-05-02",10.8,11.2,10.8,11.06,132000.0],["2003-05-05",10.96,11.05,10.9,10.99,77100.0],["2003-05-06",10.99,11.52,10.95,11.52,361100.0],["2003-05-07",11.42,12.37,11.42,12.21,300600.0],["2003-05-08",12.15,12.35,11.94,12.2,209800.0],["2003-05-09",12.3,12.62,12.28,12.55,105000.0],["2003-05-12",12.45,12.74,12.43,12.6,54800.0],["2003-05-13",12.52,12.98,12.44,12.75,138700.0],["2003-05-14",12.78,12.91,12.7,12.88,119200.0],["2003-05-15",12.89,13.0,12.6,12.84,106100.0],["2003-05-16",12.72,12.85,12.4,12.4,113500.0],["2003-05-19",12.31,12.45,11.64,12.1,69400.0],["2003-05-20",12.17,12.31,11.95,12.17,112400.0],["2003-05-21",12.15,12.4,12.1,12.24,103300.0],["2003-05-22",12.2,12.47,12.16,12.32,80600.0],["2003-05-23",12.35,12.53,12.18,12.43,46900.0],["2003-05-27",12.37,12.8,12.29,12.69,91300.0],["2003-05-28",12.89,13.45,12.89,13.13,95100.0],["2003-05-29",13.03,14.3,13.0,13.66,365400.0],["2003-05-30",13.96,14.15,13.86,13.97,265300.0],["2003-06-02",13.98,14.36,13.7,13.96,240500.0],["2003-06-03",16.5,16.95,16.15,16.21,1427500.0],["2003-06-04",16.15,17.8,16.07,17.8,1290100.0],["2003-06-05",17.75,18.25,17.44,17.55,1025800.0],["2003-06-06",17.7,17.71,16.35,16.9,754000.0],["2003-06-09",16.87,16.87,16.29,16.84,310000.0],["2003-06-10",17.0,17.05,16.63,16.98,191100.0],["2003-06-11",16.98,17.75,16.75,17.68,268500.0],["2003-06-12",17.55,17.64,17.18,17.38,239200.0],["2003-06-13",17.45,17.55,16.8,17.2,147700.0],["2003-06-16",17.45,18.08,17.41,17.87,365500.0],["2003-06-17",17.9,17.92,17.15,17.48,208900.0],["2003-06-18",17.47,17.47,17.02,17.26,191500.0],["2003-06-19",17.21,17.34,16.44,16.55,252900.0],["2003-06-20",16.56,16.56,15.87,16.02,502400.0],["2003-06-23",16.01,16.05,15.35,15.95,238600.0],["2003-06-24",15.8,16.45,15.8,16.18,187800.0],["2003-06-25",16.18,16.67,16.12,16.48,184200.0],["2003-06-26",16.49,16.79,16.3,16.58,160100.0],["2003-06-27",16.7,17.2,16.7,16.79,191500.0],["2003-06-30",16.94,16.95,16.3,16.3,240100.0],["2003-07-01",16.31,17.1,16.0,17.0,264300.0],["2003-07-02",17.25,17.4,16.8,17.37,194800.0],["2003-07-03",17.27,17.45,17.03,17.08,102600.0],["2003-07-07",17.33,17.6,17.3,17.39,240400.0],["2003-07-08",16.95,17.72,16.95,17.62,243100.0],["2003-07-09",17.68,17.73,17.29,17.48,222900.0],["2003-07-10",17.3,17.74,17.15,17.4,232800.0],["2003-07-11",17.41,17.91,17.39,17.85,210600.0],["2003-07-14",18.0,18.1,17.75,17.92,166700.0],["2003-07-15",18.0,18.17,17.75,17.81,290100.0],["2003-07-16",17.82,17.9,17.35,17.81,251600.0],["2003-07-17",17.65,17.65,16.99,17.05,248600.0],["2003-07-18",17.12,17.72,17.12,17.66,293900.0],["2003-07-21",17.65,17.65,16.8,16.89,291600.0],["2003-07-22",16.94,17.49,16.77,17.48,167800.0],["2003-07-23",17.6,17.6,16.9,17.18,111000.0],["2003-07-24",17.18,17.2,16.9,16.93,302000.0],["2003-07-25",16.98,17.0,16.54,16.69,239300.0],["2003-07-28",16.6,17.06,16.56,16.97,193600.0],["2003-07-29",16.98,16.98,16.55,16.6,198200.0],["2003-07-30",16.8,16.8,16.5,16.6,321400.0],["2003-07-31",16.75,17.29,16.65,17.01,238500.0],["2003-08-01",16.95,17.2,16.6,16.75,254400.0],["2003-08-04",16.95,17.16,16.73,17.01,221200.0],["2003-08-05",17.02,17.02,16.2,16.43,510000.0],["2003-08-06",16.43,16.87,16.1,16.79,299300.0],["2003-08-07",16.94,17.04,16.7,16.86,228900.0],["2003-08-08",16.93,17.05,16.8,16.89,73300.0],["2003-08-11",16.75,17.11,16.75,17.0,127900.0],["2003-08-12",17.15,17.36,16.95,17.36,146000.0],["2003-08-13",17.5,17.85,17.5,17.55,221200.0],["2003-08-14",17.6,17.9,17.55,17.85,130900.0],["2003-08-15",17.95,18.11,17.88,17.94,123600.0],["2003-08-18",18.0,18.76,18.0,18.68,387300.0],["2003-08-19",18.75,18.82,18.6,18.74,340800.0],["2003-08-20",18.67,18.68,18.4,18.65,250900.0],["2003-08-21",18.9,18.93,18.75,18.76,185800.0],["2003-08-22",18.9,18.95,18.45,18.65,245400.0],["2003-08-25",18.69,18.94,18.51,18.61,251300.0],["2003-08-26",19.51,22.15,19.0,22.15,2644600.0],["2003-08-27",22.1,22.11,21.05,21.74,1019500.0],["2003-08-28",21.62,22.41,21.6,22.41,1081600.0],["2003-08-29",22.35,22.78,22.01,22.65,322400.0],["2003-09-02",22.8,23.79,22.4,23.7,872000.0],["2003-09-03",23.7,23.8,23.23,23.25,886100.0],["2003-09-04",22.6,22.89,21.89,22.71,432200.0],["2003-09-05",22.65,22.65,21.98,22.18,358100.0],["2003-09-08",21.95,22.4,21.9,22.32,297600.0],["2003-09-09",22.1,22.12,21.22,21.5,538600.0],["2003-09-10",21.1,21.15,20.3,20.33,599500.0],["2003-09-11",20.35,20.85,20.19,20.5,645900.0],["2003-09-12",20.5,20.9,20.3,20.86,457400.0],["2003-09-15",20.95,21.4,20.76,20.92,285200.0],["2003-09-16",21.0,21.34,20.95,21.21,290400.0],["2003-09-17",21.38,21.38,20.95,21.05,209500.0],["2003-09-18",20.75,21.2,20.7,20.96,433500.0],["2003-09-19",21.05,21.74,20.95,21.6,366200.0],["2003-09-22",21.5,21.6,20.91,21.37,332900.0],["2003-09-23",21.3,21.85,21.03,21.27,348100.0],["2003-09-24",21.1,21.32,20.42,20.56,241000.0],["2003-09-25",20.6,20.68,19.65,19.93,288200.0],["2003-09-26",19.83,20.04,19.16,19.26,343000.0],["2003-09-29",19.26,19.94,19.06,19.9,452100.0],["2003-09-30",19.9,21.0,19.8,20.39,780700.0],["2003-10-01",20.43,21.49,20.4,21.27,561300.0],["2003-10-02",21.4,22.15,21.26,21.95,443100.0],["2003-10-03",21.95,22.71,21.9,22.71,411800.0],["2003-10-06",23.11,23.2,22.87,23.0,270400.0],["2003-10-07",22.7,22.84,22.41,22.72,270100.0],["2003-10-08",22.7,22.7,22.3,22.3,234100.0],["2003-10-09",22.42,22.85,22.24,22.38,218100.0],["2003-10-10",22.4,22.44,21.74,22.1,199300.0],["2003-10-13",22.23,23.18,22.23,23.18,230500.0],["2003-10-14",23.1,23.15,22.66,22.7,196100.0],["2003-10-15",22.95,23.25,22.44,22.52,198700.0],["2003-10-16",22.4,22.82,22.35,22.8,176100.0],["2003-10-17",23.0,23.25,21.63,21.95,311700.0],["2003-10-20",21.95,22.2,21.91,22.0,204500.0],["2003-10-21",22.0,22.25,21.86,22.18,237300.0],["2003-10-22",22.05,22.14,21.42,21.42,365700.0],["2003-10-23",21.24,21.55,20.82,21.17,731700.0],["2003-10-24",21.15,21.16,20.66,20.98,168500.0],["2003-10-27",21.05,21.4,20.83,21.22,188600.0],["2003-10-28",21.22,22.2,21.22,22.2,260200.0],["2003-10-29",22.1,22.37,21.7,22.1,206700.0],["2003-10-30",22.25,22.33,21.5,21.83,234000.0],["2003-10-31",21.86,21.99,21.43,21.61,301400.0],["2003-11-03",21.6,22.87,21.6,22.85,262400.0],["2003-11-04",22.6,23.54,22.45,23.52,344300.0],["2003-11-05",23.52,23.65,22.69,22.8,244800.0],["2003-11-06",22.9,25.03,22.89,24.61,949000.0],["2003-11-07",24.86,24.95,24.19,24.6,464000.0],["2003-11-10",24.5,24.5,23.35,23.45,406400.0],["2003-11-11",23.45,23.6,23.07,23.2,142700.0],["2003-11-12",23.3,23.4,23.11,23.25,289700.0],["2003-11-13",23.25,23.36,22.85,23.21,112400.0],["2003-11-14",23.25,23.45,22.3,22.4,170500.0],["2003-11-17",22.1,22.37,21.59,22.37,319700.0],["2003-11-18",22.52,22.95,22.0,22.04,330100.0],["2003-11-19",22.12,23.35,22.06,23.22,381300.0],["2003-11-20",23.15,23.92,23.15,23.5,412100.0],["2003-11-21",23.78,24.41,23.78,24.12,360600.0],["2003-11-24",24.0,25.07,24.0,25.07,534800.0],["2003-11-25",26.0,26.63,25.1,25.18,1176100.0],["2003-11-26",25.19,25.68,25.03,25.37,427600.0],["2003-11-28",25.2,25.86,25.14,25.35,216500.0],["2003-12-01",25.4,26.0,25.4,25.76,501900.0],["2003-12-02",26.06,26.06,25.65,25.75,473600.0],["2003-12-03",25.95,25.97,25.48,25.62,391300.0],["2003-12-04",25.5,26.06,25.41,25.88,431900.0],["2003-12-05",25.9,26.12,25.87,26.01,361400.0],["2003-12-08",25.9,26.36,25.86,26.3,406400.0],["2003-12-09",26.65,27.15,25.4,26.0,667500.0],["2003-12-10",26.0,26.13,25.19,25.36,396200.0],["2003-12-11",25.36,25.86,25.33,25.86,441800.0],["2003-12-12",25.95,25.99,25.49,25.8,243400.0],["2003-12-15",26.1,26.4,25.3,25.3,256900.0],["2003-12-16",25.45,26.02,24.96,25.77,230400.0],["2003-12-17",25.7,26.1,25.4,25.94,184800.0],["2003-12-18",26.02,26.6,25.91,26.6,282400.0],["2003-12-19",26.6,26.81,26.32,26.39,317900.0],["2003-12-22",26.39,26.5,25.64,26.05,250200.0],["2003-12-23",26.05,26.31,25.77,25.87,282900.0],["2003-12-24",25.95,26.1,25.7,26.06,106100.0],["2003-12-26",25.96,26.4,25.96,26.27,38200.0],["2003-12-29",26.2,26.72,26.17,26.36,271200.0],["2003-12-30",26.7,27.36,26.6,26.91,357600.0],["2003-12-31",27.0,27.3,26.82,26.82,362700.0],["2004-01-02",26.9,27.25,26.65,26.76,350400.0],["2004-01-05",26.96,27.58,26.96,27.52,446000.0],["2004-01-06",27.53,27.53,27.03,27.31,277800.0],["2004-01-07",27.35,28.09,27.12,27.89,218800.0],["2004-01-08",28.0,28.0,27.21,27.21,192000.0],["2004-01-09",27.2,27.96,27.07,27.62,343600.0],["2004-01-12",27.5,27.7,27.46,27.65,177400.0],["2004-01-13",27.66,27.68,26.4,26.99,287000.0],["2004-01-14",27.03,27.75,27.02,27.6,251600.0],["2004-01-15",27.9,27.98,27.18,27.95,192800.0],["2004-01-16",28.0,29.51,27.69,29.35,455600.0],["2004-01-20",29.6,29.8,28.71,29.16,429300.0],["2004-01-21",29.2,29.34,28.68,28.82,257200.0],["2004-01-22",28.85,29.0,28.24,28.27,354700.0],["2004-01-23",28.45,28.5,27.72,28.05,195000.0],["2004-01-26",28.05,28.05,27.13,27.33,304700.0],["2004-01-27",27.3,27.61,26.96,27.55,190300.0],["2004-01-28",27.57,27.83,25.87,25.9,267100.0],["2004-01-29",26.5,26.63,24.5,25.48,861400.0],["2004-01-30",25.78,26.1,25.32,25.87,304900.0],["2004-02-02",25.8,26.24,25.5,26.0,272300.0],["2004-02-03",25.8,26.46,25.75,26.15,282100.0],["2004-02-04",26.05,26.07,25.17,25.25,365600.0],["2004-02-05",25.34,25.72,25.2,25.22,315600.0],["2004-02-06",25.28,26.47,25.28,26.38,171100.0],["2004-02-09",25.75,26.26,25.52,26.05,257200.0],["2004-02-10",25.8,26.19,25.65,25.83,181700.0],["2004-02-11",25.85,26.0,25.0,25.04,497600.0],["2004-02-12",25.12,25.25,23.09,23.2,834600.0],["2004-02-13",23.4,23.82,23.01,23.15,719800.0],["2004-02-17",23.25,24.16,23.25,23.95,556200.0],["2004-02-18",23.95,24.03,23.48,23.48,209100.0],["2004-02-19",23.78,24.05,22.97,22.97,222700.0],["2004-02-20",23.5,23.57,22.25,22.4,486900.0],["2004-02-23",22.8,23.2,22.52,22.83,534800.0],["2004-02-24",23.55,26.11,23.35,25.13,1987300.0],["2004-02-25",25.5,26.05,25.37,25.53,702100.0],["2004-02-26",25.63,26.65,25.61,26.36,472600.0],["2004-02-27",26.56,26.72,25.92,25.92,297700.0],["2004-03-01",26.1,27.18,26.06,27.12,478800.0],["2004-03-02",27.05,27.15,26.21,26.25,265600.0],["2004-03-03",25.85,25.96,25.6,25.67,413100.0],["2004-03-04",26.09,27.34,25.83,27.04,407600.0],["2004-03-05",26.84,27.7,26.84,27.02,324800.0],["2004-03-08",27.8,27.8,26.62,26.74,320800.0],["2004-03-09",26.99,27.09,26.61,26.93,320200.0],["2004-03-10",27.0,27.09,25.75,25.8,569100.0],["2004-03-11",25.5,26.0,25.06,25.28,587600.0],["2004-03-12",25.3,25.7,25.17,25.65,354600.0],["2004-03-15",25.35,25.62,24.85,24.97,304400.0],["2004-03-16",25.05,25.45,24.83,25.25,345400.0],["2004-03-17",25.35,25.94,25.28,25.79,171400.0],["2004-03-18",25.6,25.6,24.59,25.01,541900.0],["2004-03-19",25.01,25.3,24.75,24.91,172100.0],["2004-03-22",24.61,24.75,24.0,24.41,281700.0],["2004-03-23",24.58,24.88,24.4,24.72,333700.0],["2004-03-24",24.82,25.0,24.59,24.59,281900.0],["2004-03-25",24.65,24.97,24.49,24.94,267800.0],["2004-03-26",25.02,25.49,24.84,25.16,322700.0],["2004-03-29",25.86,26.65,25.72,26.36,409600.0],["2004-03-30",26.36,26.7,25.91,26.6,290300.0],["2004-03-31",26.6,26.83,26.26,26.52,313600.0],["2004-04-01",26.52,27.06,26.06,27.06,355600.0],["2004-04-02",27.06,27.48,26.45,26.64,326700.0],["2004-04-05",26.84,27.03,26.79,27.0,280900.0],["2004-04-06",26.75,26.89,26.3,26.49,362200.0],["2004-04-07",26.4,26.94,26.1,26.74,237000.0],["2004-04-08",27.0,27.0,26.4,26.45,256500.0],["2004-04-12",26.4,26.5,25.55,25.65,482800.0],["2004-04-13",26.15,26.18,25.41,25.44,367800.0],["2004-04-14",25.34,26.0,25.12,25.6,365000.0],["2004-04-15",25.7,25.95,24.65,25.18,240600.0],["2004-04-16",25.1,25.29,24.96,25.16,157100.0],["2004-04-19",25.06,25.39,24.91,25.2,241800.0],["2004-04-20",25.45,25.5,24.63,24.63,218100.0],["2004-04-21",24.73,25.25,24.71,25.08,188000.0],["2004-04-22",25.05,26.25,25.05,26.14,255400.0],["2004-04-23",26.05,26.05,25.4,25.73,155200.0],["2004-04-26",25.7,26.11,25.6,25.64,180200.0],["2004-04-27",25.8,26.45,25.31,25.56,241400.0],["2004-04-28",25.44,25.44,24.79,24.81,314000.0],["2004-04-29",24.81,25.53,24.0,24.25,278400.0],["2004-04-30",24.47,24.47,23.46,23.58,256600.0],["2004-05-03",23.58,24.02,23.18,23.87,458900.0],["2004-05-04",23.82,23.9,23.24,23.7,333900.0],["2004-05-05",23.65,24.15,23.19,23.19,428000.0],["2004-05-06",23.2,23.2,22.66,22.99,455100.0],["2004-05-07",22.9,23.07,21.8,21.98,445900.0],["2004-05-10",21.98,22.08,21.02,21.3,387300.0],["2004-05-11",21.8,22.0,20.85,21.55,627200.0],["2004-05-12",21.55,21.94,20.74,21.88,387200.0],["2004-05-13",21.78,22.23,21.41,21.67,372800.0],["2004-05-14",21.9,22.7,21.85,22.41,438800.0],["2004-05-17",22.05,22.05,21.18,21.6,279800.0],["2004-05-18",21.85,22.0,21.53,21.9,403600.0],["2004-05-19",22.15,22.5,21.79,21.82,436400.0],["2004-05-20",22.8,23.1,21.9,22.43,609400.0],["2004-05-21",22.58,22.87,22.4,22.64,402400.0],["2004-05-24",22.75,23.23,22.57,23.08,333900.0],["2004-05-25",24.2,25.07,23.55,24.96,1442000.0],["2004-05-26",25.0,25.0,24.21,24.57,419800.0],["2004-05-27",24.82,25.25,24.73,24.96,365200.0],["2004-05-28",24.96,24.96,24.21,24.69,496200.0],["2004-06-01",24.65,25.29,24.58,25.12,346000.0],["2004-06-02",25.37,25.5,24.86,24.94,423300.0],["2004-06-03",24.8,24.88,24.3,24.43,297100.0],["2004-06-04",24.68,24.9,24.31,24.58,140500.0],["2004-06-07",24.88,25.4,24.66,25.39,200800.0],["2004-06-08",25.24,25.45,24.99,25.42,136500.0],["2004-06-09",25.3,25.56,24.64,24.81,187800.0],["2004-06-10",24.96,25.26,24.94,25.19,221000.0],["2004-06-14",25.15,25.3,24.64,24.64,290100.0],["2004-06-15",24.92,25.19,24.72,24.95,216900.0],["2004-06-16",25.05,25.18,24.7,24.91,195600.0],["2004-06-17",24.88,25.29,24.85,25.29,338300.0],["2004-06-18",25.29,25.4,24.99,25.19,429400.0],["2004-06-21",25.25,25.4,24.87,25.18,223800.0],["2004-06-22",25.18,26.27,24.84,26.27,424500.0],["2004-06-23",26.27,27.6,26.27,27.4,961000.0],["2004-06-24",27.55,27.97,27.21,27.32,1018200.0],["2004-06-25",27.33,27.79,27.29,27.53,622400.0],["2004-06-28",27.54,27.69,26.9,27.16,316300.0],["2004-06-29",27.0,27.72,26.94,27.65,476800.0],["2004-06-30",27.53,28.0,27.39,28.0,326000.0],["2004-07-01",27.78,28.0,27.41,27.51,302800.0],["2004-07-02",27.4,27.75,27.13,27.6,324400.0],["2004-07-06",27.35,27.4,26.31,26.67,252800.0],["2004-07-07",26.92,27.29,26.6,26.98,290000.0],["2004-07-08",26.73,26.8,26.27,26.3,356000.0],["2004-07-09",26.3,26.69,26.28,26.34,140100.0],["2004-07-12",26.35,26.74,25.51,26.58,372300.0],["2004-07-13",26.28,26.47,25.8,25.93,251800.0],["2004-07-14",25.93,26.23,25.61,25.78,213300.0],["2004-07-15",25.88,26.35,25.7,26.01,230100.0],["2004-07-16",26.26,26.46,25.75,25.8,245200.0],["2004-07-19",25.7,26.06,25.42,25.89,302500.0],["2004-07-20",25.98,26.11,25.59,26.11,210400.0],["2004-07-21",26.2,26.55,25.29,25.42,258100.0],["2004-07-22",25.42,26.1,25.38,25.9,266100.0],["2004-07-23",25.7,25.78,25.11,25.42,222300.0],["2004-07-26",25.36,25.7,24.64,24.87,248100.0],["2004-07-27",24.97,26.08,24.96,25.95,293600.0],["2004-07-28",25.85,26.34,25.51,25.96,193600.0],["2004-07-29",26.21,27.15,26.12,27.06,258600.0],["2004-07-30",26.86,27.3,26.82,26.94,222100.0],["2004-08-02",26.94,27.68,26.8,27.37,390800.0],["2004-08-03",27.27,27.35,26.67,26.7,294600.0],["2004-08-04",26.55,26.8,25.85,26.7,263300.0],["2004-08-05",26.58,26.69,25.85,25.85,209900.0],["2004-08-06",25.75,26.04,25.05,25.16,265300.0],["2004-08-09",25.17,25.25,24.81,24.82,304300.0],["2004-08-10",25.02,25.31,24.85,25.31,368200.0],["2004-08-11",25.08,25.08,24.45,24.7,286900.0],["2004-08-12",24.6,24.73,23.9,24.29,365500.0],["2004-08-13",24.59,24.67,24.17,24.28,235900.0],["2004-08-16",24.38,25.17,24.32,24.93,185600.0],["2004-08-17",25.0,25.65,24.94,25.25,156800.0],["2004-08-18",25.0,25.03,24.3,24.91,369600.0],["2004-08-19",24.91,25.3,24.55,25.05,290800.0],["2004-08-20",25.2,25.5,25.02,25.14,355400.0],["2004-08-23",25.2,25.41,24.93,25.1,201000.0],["2004-08-24",25.35,25.84,25.23,25.63,243500.0],["2004-08-25",25.73,26.4,25.72,26.18,294700.0],["2004-08-26",26.18,26.6,25.9,26.12,375500.0],["2004-08-27",26.17,26.17,25.84,25.95,261000.0],["2004-08-30",25.95,26.55,25.63,25.88,450400.0],["2004-08-31",25.63,25.72,25.19,25.72,1017100.0],["2004-09-01",25.6,25.88,25.15,25.52,424200.0],["2004-09-02",25.52,26.96,25.51,26.89,347800.0],["2004-09-03",26.89,26.99,26.29,26.49,217200.0],["2004-09-07",26.59,27.48,26.58,27.39,362100.0],["2004-09-08",27.39,27.61,26.92,26.96,259100.0],["2004-09-09",27.16,28.51,27.16,28.32,476600.0],["2004-09-10",28.32,28.32,27.93,28.24,232700.0],["2004-09-13",28.3,28.85,28.21,28.77,226900.0],["2004-09-14",28.65,28.82,28.41,28.76,279200.0],["2004-09-15",28.75,28.88,28.45,28.71,443800.0],["2004-09-16",28.91,28.91,27.86,28.25,369600.0],["2004-09-17",28.5,28.5,27.8,27.99,353700.0],["2004-09-20",27.9,28.05,27.36,27.46,331500.0],["2004-09-21",27.7,28.66,27.54,28.62,229300.0],["2004-09-22",28.37,28.65,28.15,28.39,361000.0],["2004-09-23",28.24,28.24,27.59,27.75,236900.0],["2004-09-24",27.85,28.25,27.7,28.15,252800.0],["2004-09-27",27.9,27.9,27.22,27.57,181500.0],["2004-09-28",27.65,28.1,27.52,28.0,242400.0],["2004-09-29",28.0,28.19,27.86,28.03,224500.0],["2004-09-30",28.04,28.45,27.9,28.39,265700.0],["2004-10-01",28.64,28.84,28.48,28.75,357100.0],["2004-10-04",28.85,28.86,27.9,27.98,369600.0],["2004-10-05",27.98,28.04,27.25,27.26,351900.0],["2004-10-06",27.3,28.41,27.02,28.41,439600.0],["2004-10-07",28.26,29.0,28.1,28.22,415300.0],["2004-10-08",28.0,28.48,28.0,28.4,252900.0],["2004-10-11",28.2,28.48,28.11,28.34,168100.0],["2004-10-12",28.14,28.2,27.51,28.12,255200.0],["2004-10-13",28.27,28.37,27.39,27.55,209100.0],["2004-10-14",27.9,29.66,27.41,29.66,1053200.0],["2004-10-15",29.98,30.56,29.93,30.47,1158300.0],["2004-10-18",30.47,31.0,30.2,30.76,554600.0],["2004-10-19",30.75,31.62,30.25,30.35,494700.0],["2004-10-20",30.25,30.64,29.74,30.42,517400.0],["2004-10-21",30.62,32.5,30.61,32.1,1537600.0],["2004-10-22",32.1,32.3,31.85,32.21,1025900.0],["2004-10-25",32.21,32.31,31.87,32.31,751100.0],["2004-10-26",32.34,33.14,32.25,32.9,942600.0],["2004-10-27",32.5,33.04,32.45,33.04,618200.0],["2004-10-28",33.04,33.15,32.63,32.87,408700.0],["2004-10-29",32.5,32.9,32.5,32.65,273700.0],["2004-11-01",32.82,33.38,32.8,33.34,489100.0],["2004-11-02",33.54,34.12,32.81,32.95,599100.0],["2004-11-03",33.45,34.14,33.45,34.04,739800.0],["2004-11-04",34.3,34.35,33.6,34.03,421000.0],["2004-11-05",34.35,34.38,33.71,33.9,314400.0],["2004-11-08",34.2,34.24,33.64,33.71,326000.0],["2004-11-09",33.52,34.3,33.52,33.69,367600.0],["2004-11-10",33.74,34.1,33.71,33.79,302800.0],["2004-11-11",33.8,34.0,33.61,33.7,188400.0],["2004-11-12",33.7,34.09,33.49,33.83,403000.0],["2004-11-15",34.05,35.5,33.89,35.39,650800.0],["2004-11-16",35.35,36.09,35.1,35.31,553500.0],["2004-11-17",35.42,36.0,34.58,34.84,295100.0],["2004-11-18",34.84,35.01,33.91,34.13,367100.0],["2004-11-19",34.14,34.14,33.04,33.5,409500.0],["2004-11-22",33.15,34.67,33.15,34.64,490200.0],["2004-11-23",28.5,31.24,28.49,29.8,6841600.0],["2004-11-24",29.8,30.01,29.25,29.87,1311700.0],["2004-11-26",29.8,29.86,29.45,29.62,411700.0],["2004-11-29",29.4,29.62,28.25,28.4,1565100.0],["2004-11-30",28.3,29.49,28.22,29.14,1188100.0],["2004-12-01",29.17,29.53,29.05,29.4,1128200.0],["2004-12-02",29.4,30.25,29.3,30.16,834200.0],["2004-12-03",30.18,30.6,29.93,30.12,685800.0],["2004-12-06",30.0,30.38,29.5,30.12,569500.0],["2004-12-07",30.11,30.3,29.6,30.17,726200.0],["2004-12-08",30.0,30.09,29.14,29.5,509500.0],["2004-12-09",29.25,29.93,29.13,29.76,402600.0],["2004-12-10",30.59,30.59,29.4,30.06,440400.0],["2004-12-13",30.11,30.21,29.8,29.92,463000.0],["2004-12-14",29.9,30.37,29.67,30.28,368300.0],["2004-12-15",30.15,31.49,30.1,31.4,742200.0],["2004-12-16",31.4,31.4,30.6,30.64,390900.0],["2004-12-17",30.6,30.66,29.96,29.98,646900.0],["2004-12-20",29.93,30.54,29.93,30.1,380600.0],["2004-12-21",30.11,30.53,29.85,30.34,240900.0],["2004-12-22",30.17,30.57,30.0,30.27,244300.0],["2004-12-23",30.27,30.38,30.0,30.18,140400.0],["2004-12-27",30.23,30.34,29.72,29.81,427300.0],["2004-12-28",29.81,30.42,29.78,30.42,241800.0],["2004-12-29",30.42,30.46,30.1,30.4,353600.0],["2004-12-30",30.39,30.56,30.3,30.48,170300.0],["2004-12-31",30.58,30.65,30.31,30.52,238000.0],["2005-01-03",30.62,30.75,29.52,29.53,514100.0],["2005-01-04",29.59,29.9,28.35,28.43,711500.0],["2005-01-05",28.3,28.4,27.3,27.75,851800.0],["2005-01-06",27.95,28.23,27.7,27.86,379900.0],["2005-01-07",28.0,28.17,26.85,27.62,656400.0],["2005-01-10",27.22,28.18,27.22,28.0,386200.0],["2005-01-11",28.0,28.4,27.6,27.88,527900.0],["2005-01-12",27.85,27.85,27.24,27.37,340000.0],["2005-01-13",27.38,27.9,27.28,27.55,383500.0],["2005-01-14",27.9,28.43,27.6,28.36,288100.0],["2005-01-18",28.16,28.6,28.0,28.47,318700.0],["2005-01-19",28.48,28.61,27.8,28.0,268800.0],["2005-01-20",27.85,27.85,27.16,27.58,360400.0],["2005-01-21",27.58,27.63,26.39,26.7,440200.0],["2005-01-24",26.75,26.95,26.7,26.95,385100.0],["2005-01-25",27.0,27.18,26.6,26.75,312900.0],["2005-01-26",26.85,27.07,26.7,27.05,152500.0],["2005-01-27",27.05,27.05,26.45,26.57,163800.0],["2005-01-28",26.52,26.65,26.25,26.39,238600.0],["2005-01-31",26.6,27.17,26.38,27.17,199700.0],["2005-02-01",27.07,27.49,27.0,27.28,379200.0],["2005-02-02",27.25,27.27,26.55,26.95,220600.0],["2005-02-03",26.95,27.14,26.23,26.3,375300.0],["2005-02-04",26.22,26.72,26.2,26.7,322300.0],["2005-02-07",26.76,27.39,26.76,27.33,270500.0],["2005-02-08",27.33,27.66,26.82,26.98,176500.0],["2005-02-09",27.03,27.18,25.96,26.08,242500.0],["2005-02-10",26.18,26.46,25.77,25.94,321200.0],["2005-02-11",25.85,25.94,25.2,25.76,644900.0],["2005-02-14",25.82,25.9,25.49,25.66,276500.0],["2005-02-15",25.66,25.74,25.17,25.36,350300.0],["2005-02-16",25.11,26.4,24.95,26.34,734600.0],["2005-02-17",26.44,26.69,26.01,26.1,381800.0],["2005-02-18",26.19,26.19,25.8,26.05,308600.0],["2005-02-22",25.85,25.96,25.15,25.25,326400.0],["2005-02-23",25.4,25.74,25.0,25.01,356000.0],["2005-02-24",25.01,25.67,24.63,25.59,533400.0],["2005-02-25",25.25,27.01,25.25,26.98,555900.0],["2005-02-28",26.78,26.95,26.01,26.95,584400.0],["2005-03-01",21.75,25.0,21.0,24.3,5200600.0],["2005-03-02",24.2,24.2,23.16,23.27,1174500.0],["2005-03-03",23.46,24.05,23.28,23.47,836300.0],["2005-03-04",23.72,25.17,23.63,25.14,1086700.0],["2005-03-07",25.44,25.8,24.94,25.22,646700.0],["2005-03-08",25.22,25.22,23.85,24.01,814800.0],["2005-03-09",24.0,24.25,23.81,23.92,577900.0],["2005-03-10",23.92,24.25,23.84,24.16,694000.0],["2005-03-11",24.1,24.11,23.66,23.95,592200.0],["2005-03-14",24.05,24.29,23.5,23.5,570900.0],["2005-03-15",23.6,24.56,23.55,23.83,626100.0],["2005-03-16",23.84,24.09,23.52,23.67,252900.0],["2005-03-17",23.75,23.77,23.51,23.58,569700.0],["2005-03-18",23.6,24.09,23.6,23.92,455100.0],["2005-03-21",23.92,24.03,23.67,24.03,247000.0],["2005-03-22",24.1,24.36,23.71,23.84,273500.0],["2005-03-23",23.34,23.98,23.34,23.56,422400.0],["2005-03-24",23.62,24.21,23.62,23.88,368600.0],["2005-03-28",24.04,24.4,23.83,24.19,502700.0],["2005-03-29",24.1,24.28,23.12,23.17,385500.0],["2005-03-30",23.35,23.56,23.18,23.42,567300.0],["2005-03-31",23.42,23.42,22.74,22.99,918600.0],["2005-04-01",23.16,23.82,22.75,23.19,425100.0],["2005-04-04",23.19,23.19,22.53,22.98,483300.0],["2005-04-05",22.98,23.23,22.87,22.97,278900.0],["2005-04-06",23.02,23.25,22.85,22.99,352500.0],["2005-04-07",22.98,23.08,22.75,22.99,183400.0],["2005-04-08",23.0,23.2,22.76,22.84,145300.0],["2005-04-11",22.83,22.84,22.16,22.41,427600.0],["2005-04-12",22.41,23.11,22.16,22.95,257700.0],["2005-04-13",22.96,22.96,22.32,22.46,319600.0],["2005-04-14",22.46,22.75,21.79,22.04,339600.0],["2005-04-15",22.07,22.33,21.8,22.04,650700.0],["2005-04-18",22.04,22.26,21.98,22.06,644100.0],["2005-04-19",22.2,23.17,22.2,23.13,546800.0],["2005-04-20",23.13,23.7,23.07,23.23,836800.0],["2005-04-21",23.48,23.79,23.2,23.59,369600.0],["2005-04-22",23.59,23.59,22.9,23.0,261800.0],["2005-04-25",23.2,23.85,23.2,23.83,309200.0],["2005-04-26",23.83,24.66,23.6,24.0,752000.0],["2005-04-27",23.8,23.83,23.24,23.78,398100.0],["2005-04-28",23.56,23.77,23.2,23.32,374900.0],["2005-04-29",23.4,23.5,22.76,23.26,290400.0],["2005-05-02",23.23,23.6,23.05,23.44,183300.0],["2005-05-03",23.4,23.65,23.28,23.42,499000.0],["2005-05-04",23.43,23.92,23.05,23.92,392500.0],["2005-05-05",23.88,24.96,23.75,24.93,500700.0],["2005-05-06",24.93,24.98,24.02,24.59,452200.0],["2005-05-09",24.73,24.9,24.51,24.88,444100.0],["2005-05-10",24.78,24.98,24.55,24.79,138500.0],["2005-05-11",24.79,24.88,24.55,24.69,351000.0],["2005-05-12",24.82,24.94,24.43,24.52,281200.0],["2005-05-13",24.62,24.87,24.35,24.62,435000.0],["2005-05-16",24.72,24.98,24.6,24.98,300400.0],["2005-05-17",24.98,25.32,24.75,25.23,307500.0],["2005-05-18",25.43,25.65,25.18,25.49,450000.0],["2005-05-19",25.47,26.04,25.2,26.04,454300.0],["2005-05-20",26.04,26.2,24.97,24.98,841900.0],["2005-05-23",25.05,25.49,24.46,25.26,1147500.0],["2005-05-24",23.0,23.2,20.05,20.34,7972600.0],["2005-05-25",20.35,20.45,19.78,19.82,2261700.0],["2005-05-26",19.75,20.34,19.65,19.99,1566400.0],["2005-05-27",19.99,20.1,19.35,19.87,942000.0],["2005-05-31",19.87,19.95,19.64,19.64,856300.0],["2005-06-01",19.61,19.73,19.12,19.48,1039100.0],["2005-06-02",19.34,19.39,19.15,19.31,900900.0],["2005-06-03",19.31,19.52,18.96,19.03,742400.0],["2005-06-06",19.1,19.15,18.77,18.9,563200.0],["2005-06-07",19.08,19.4,18.87,18.9,793900.0],["2005-06-08",18.9,18.98,18.6,18.92,899000.0],["2005-06-09",18.92,19.08,18.74,19.03,588700.0],["2005-06-10",19.05,19.18,18.95,19.11,516300.0],["2005-06-13",19.1,19.11,18.49,18.54,964500.0],["2005-06-14",18.64,18.97,18.52,18.8,448300.0],["2005-06-15",18.91,18.95,18.53,18.8,1269900.0],["2005-06-16",18.84,19.31,18.75,19.16,558300.0],["2005-06-17",19.32,19.66,19.13,19.27,844400.0],["2005-06-20",19.26,19.27,19.12,19.13,524200.0],["2005-06-21",19.22,19.24,18.85,18.99,736900.0],["2005-06-22",19.0,19.2,18.93,18.99,507200.0],["2005-06-23",19.05,19.14,18.99,19.12,637500.0],["2005-06-24",19.06,19.57,19.02,19.51,1018200.0],["2005-06-27",19.52,19.56,19.24,19.26,358300.0],["2005-06-28",19.27,20.04,19.27,19.96,573300.0],["2005-06-29",19.95,20.15,19.85,19.99,476200.0],["2005-06-30",20.11,20.16,19.81,19.81,436000.0],["2005-07-01",19.82,20.23,19.82,20.07,382600.0],["2005-07-05",20.11,20.55,20.01,20.46,343200.0],["2005-07-06",20.53,20.9,20.47,20.83,554100.0],["2005-07-07",20.6,21.04,20.45,21.01,422100.0],["2005-07-08",21.1,21.77,21.05,21.77,629500.0],["2005-07-11",21.77,22.4,21.59,22.24,862600.0],["2005-07-12",22.1,22.29,22.0,22.21,606200.0],["2005-07-13",22.2,23.28,22.16,23.14,835000.0],["2005-07-14",23.2,23.7,22.89,23.59,1197200.0],["2005-07-15",23.57,23.64,23.15,23.51,772300.0],["2005-07-18",23.52,23.55,23.15,23.29,391800.0],["2005-07-19",23.48,23.64,23.27,23.61,575700.0],["2005-07-20",23.61,24.02,23.54,23.94,379200.0],["2005-07-21",23.99,24.29,23.7,23.92,561500.0],["2005-07-22",23.91,24.21,23.79,24.2,448700.0],["2005-07-25",24.23,24.25,23.99,23.99,600700.0],["2005-07-26",24.0,24.25,23.53,24.11,447100.0],["2005-07-27",24.22,24.24,23.27,23.65,458300.0],["2005-07-28",23.66,24.24,23.61,24.24,438800.0],["2005-07-29",24.35,24.5,24.18,24.4,365900.0],["2005-08-01",24.42,24.7,24.37,24.63,471800.0],["2005-08-02",24.61,24.91,24.55,24.91,397600.0],["2005-08-03",24.91,24.91,24.5,24.62,289100.0],["2005-08-04",24.37,24.42,23.8,23.92,398900.0],["2005-08-05",23.82,23.82,22.35,22.99,759800.0],["2005-08-08",23.14,23.2,22.5,22.76,452200.0],["2005-08-09",22.78,23.39,22.78,23.08,349700.0],["2005-08-10",23.25,23.67,23.2,23.5,425200.0],["2005-08-11",23.42,24.02,23.35,24.0,441100.0],["2005-08-12",23.82,23.83,23.23,23.6,291200.0],["2005-08-15",23.51,24.11,23.16,23.99,402500.0],["2005-08-16",23.99,24.15,23.79,23.83,855800.0],["2005-08-17",23.83,24.15,23.62,24.06,482000.0],["2005-08-18",21.7,21.93,19.75,21.6,2870200.0],["2005-08-19",21.5,21.5,20.77,21.41,1053900.0],["2005-08-22",21.5,21.65,21.22,21.37,727000.0],["2005-08-23",21.37,21.64,21.22,21.4,424600.0],["2005-08-24",21.3,21.9,21.15,21.5,439100.0],["2005-08-25",21.5,22.0,21.36,21.66,517400.0],["2005-08-26",21.65,21.66,21.2,21.5,352500.0],["2005-08-29",21.35,21.47,21.05,21.25,554100.0],["2005-08-30",18.5,19.51,17.89,18.02,6016800.0],["2005-08-31",18.02,18.25,17.72,17.72,1845500.0],["2005-09-01",17.72,18.72,17.72,18.52,1929000.0],["2005-09-02",18.41,18.65,18.07,18.5,802900.0],["2005-09-06",18.61,19.6,18.6,19.59,978300.0],["2005-09-07",19.59,19.59,19.1,19.31,664700.0],["2005-09-08",19.21,19.24,18.65,18.89,807300.0],["2005-09-09",18.89,19.18,18.83,19.07,452800.0],["2005-09-12",20.06,20.9,20.06,20.45,1381600.0],["2005-09-13",20.5,21.21,20.5,20.98,2259200.0],["2005-09-14",21.07,21.1,20.56,20.69,817500.0],["2005-09-15",20.69,20.96,20.53,20.68,610200.0],["2005-09-16",20.85,21.09,20.73,21.09,1123300.0],["2005-09-19",21.09,21.09,20.31,20.58,673700.0],["2005-09-20",20.65,20.76,20.49,20.55,689800.0],["2005-09-21",20.54,20.78,20.2,20.2,718700.0],["2005-09-22",20.2,20.41,19.82,20.22,477400.0],["2005-09-23",20.19,20.3,20.09,20.13,593200.0],["2005-09-26",20.3,20.57,20.16,20.22,543400.0],["2005-09-27",20.17,20.48,20.17,20.24,360600.0],["2005-09-28",20.27,20.41,20.06,20.17,433600.0],["2005-09-29",20.21,20.54,20.11,20.45,603600.0],["2005-09-30",20.34,20.45,20.2,20.22,605500.0],["2005-10-03",20.23,20.7,20.22,20.68,524500.0],["2005-10-04",20.54,20.6,20.16,20.2,741400.0],["2005-10-05",20.21,20.27,19.89,20.06,1206900.0],["2005-10-06",20.15,20.52,19.91,20.43,1133700.0],["2005-10-07",20.43,20.67,20.3,20.62,600700.0],["2005-10-10",20.68,20.68,20.1,20.24,779800.0],["2005-10-11",20.31,20.64,20.25,20.61,1573500.0],["2005-10-12",20.8,21.11,20.51,20.65,1225800.0],["2005-10-13",20.68,20.79,20.53,20.73,628000.0],["2005-10-14",20.74,20.9,20.44,20.63,462400.0],["2005-10-17",20.73,20.95,20.55,20.89,380200.0],["2005-10-18",20.89,20.9,19.9,20.0,549200.0],["2005-10-19",19.93,20.23,19.77,20.22,625500.0],["2005-10-20",20.1,20.19,19.75,19.88,389300.0],["2005-10-21",19.89,20.33,19.8,20.0,563200.0],["2005-10-24",20.1,20.8,19.83,20.6,409900.0],["2005-10-25",20.41,20.5,19.92,20.04,318000.0],["2005-10-26",20.05,20.49,19.93,20.01,248400.0],["2005-10-27",20.0,20.0,19.09,19.23,379400.0],["2005-10-28",19.38,19.7,19.1,19.67,215300.0],["2005-10-31",19.67,20.1,19.67,19.93,322000.0],["2005-11-01",19.76,20.05,19.4,20.03,302500.0],["2005-11-02",20.0,20.58,19.95,20.49,473400.0],["2005-11-03",20.59,21.0,20.11,20.36,312300.0],["2005-11-04",20.3,20.73,20.04,20.52,372600.0],["2005-11-07",20.72,21.0,20.59,20.85,364300.0],["2005-11-08",20.62,20.79,20.25,20.48,523800.0],["2005-11-09",20.48,20.67,20.27,20.35,334400.0],["2005-11-10",20.36,20.84,19.9,20.69,334800.0],["2005-11-11",20.66,20.96,20.28,20.49,220700.0],["2005-11-14",20.63,20.65,20.33,20.5,195900.0],["2005-11-15",20.5,20.5,20.24,20.36,277100.0],["2005-11-16",20.44,20.44,19.93,20.3,262200.0],["2005-11-17",20.4,20.5,20.27,20.5,505500.0],["2005-11-18",20.65,20.65,20.36,20.48,363400.0],["2005-11-21",20.49,20.59,20.3,20.45,659500.0],["2005-11-22",19.9,20.58,19.48,20.35,701200.0],["2005-11-23",20.43,20.57,20.21,20.35,462900.0],["2005-11-25",20.35,20.56,20.21,20.53,119200.0],["2005-11-28",20.44,20.49,20.02,20.02,385700.0],["2005-11-29",20.18,20.44,20.05,20.11,329500.0],["2005-11-30",20.08,20.61,20.08,20.43,387000.0],["2005-12-01",20.43,21.17,20.11,21.03,508400.0],["2005-12-02",20.95,21.29,20.84,21.08,267300.0],["2005-12-05",21.2,21.23,20.76,21.17,324500.0],["2005-12-06",21.25,21.57,21.21,21.29,284000.0],["2005-12-07",21.31,21.39,20.98,21.25,386200.0],["2005-12-08",21.14,21.83,20.97,21.56,379600.0],["2005-12-09",21.46,21.64,21.25,21.5,249000.0],["2005-12-12",21.5,21.67,21.34,21.59,250900.0],["2005-12-13",21.49,21.63,21.25,21.33,333500.0],["2005-12-14",21.46,21.85,21.33,21.64,290700.0],["2005-12-15",21.74,21.75,21.18,21.37,401900.0],["2005-12-16",21.42,21.46,21.21,21.3,526200.0],["2005-12-19",21.45,21.45,20.7,20.86,445200.0],["2005-12-20",20.85,20.9,20.59,20.66,325500.0],["2005-12-21",20.67,21.05,20.56,20.96,249300.0],["2005-12-22",21.08,22.7,21.0,22.7,618400.0],["2005-12-23",22.7,23.05,22.63,22.71,436300.0],["2005-12-27",22.66,23.15,22.28,22.28,305500.0],["2005-12-28",22.29,22.67,22.2,22.63,159300.0],["2005-12-29",22.59,22.6,22.0,22.08,299600.0],["2005-12-30",21.91,22.17,21.48,22.0,554700.0],["2006-01-03",22.02,22.44,21.56,22.33,472300.0],["2006-01-04",22.34,23.03,22.09,22.97,366300.0],["2006-01-05",22.97,24.11,22.97,23.25,349600.0],["2006-01-06",23.33,23.77,23.1,23.72,411700.0],["2006-01-09",23.72,24.54,23.66,24.2,386400.0],["2006-01-10",24.2,24.35,24.1,24.27,439500.0],["2006-01-11",24.15,24.35,23.81,24.27,328500.0],["2006-01-12",24.27,24.35,23.91,24.09,220100.0],["2006-01-13",24.09,24.25,23.78,23.95,229000.0],["2006-01-17",23.65,23.77,23.45,23.65,134900.0],["2006-01-18",23.47,23.9,23.4,23.69,163900.0],["2006-01-19",23.8,24.27,23.79,24.25,226900.0],["2006-01-20",24.3,24.3,23.52,23.55,326100.0],["2006-01-23",23.56,23.73,23.27,23.62,378300.0],["2006-01-24",23.7,24.04,23.41,23.61,377500.0],["2006-01-25",23.68,23.8,23.26,23.77,395900.0],["2006-01-26",23.9,24.0,23.57,23.83,342200.0],["2006-01-27",23.9,24.97,23.9,24.38,657200.0],["2006-01-30",24.4,24.78,24.09,24.52,370900.0],["2006-01-31",24.48,24.7,24.22,24.66,302500.0],["2006-02-01",24.53,24.57,24.11,24.48,331500.0],["2006-02-02",24.48,24.48,23.69,23.79,484900.0],["2006-02-03",23.59,23.89,23.0,23.7,556200.0],["2006-02-06",23.74,23.81,23.15,23.49,249400.0],["2006-02-07",23.49,23.75,23.06,23.11,224700.0],["2006-02-08",23.22,23.65,22.85,23.58,202200.0],["2006-02-09",23.6,24.05,23.32,23.34,228100.0],["2006-02-10",23.15,23.5,22.61,23.38,302000.0],["2006-02-13",23.39,23.53,22.97,23.03,177700.0],["2006-02-14",23.12,23.83,23.1,23.68,377700.0],["2006-02-15",23.7,24.2,23.55,24.17,282600.0],["2006-02-16",24.17,24.41,24.08,24.33,245400.0],["2006-02-17",24.33,24.43,23.98,24.26,181900.0],["2006-02-21",24.17,24.42,24.09,24.35,298800.0],["2006-02-22",24.4,24.75,24.21,24.57,250100.0],["2006-02-23",24.48,24.95,24.14,24.51,299200.0],["2006-02-24",24.5,25.53,24.16,24.87,533500.0],["2006-02-27",24.87,24.97,24.1,24.25,974500.0],["2006-02-28",22.0,23.01,20.78,21.35,3041900.0],["2006-03-01",21.35,21.54,21.09,21.37,720500.0],["2006-03-02",21.37,21.96,21.2,21.61,727500.0],["2006-03-03",21.46,21.88,21.35,21.57,437700.0],["2006-03-06",21.36,21.52,20.8,21.0,838400.0],["2006-03-07",20.52,20.53,19.94,20.02,1173400.0],["2006-03-08",20.04,20.25,19.86,19.95,457100.0],["2006-03-09",19.94,20.12,19.73,20.08,432300.0],["2006-03-10",20.06,20.4,19.88,20.15,295500.0],["2006-03-13",20.28,20.96,20.25,20.75,445700.0],["2006-03-14",20.76,21.27,20.55,21.13,497800.0],["2006-03-15",21.19,21.22,20.94,21.11,300600.0],["2006-03-16",21.21,21.45,21.0,21.3,327900.0],["2006-03-17",21.36,21.67,21.17,21.33,492100.0],["2006-03-20",21.39,21.4,20.86,21.01,252200.0],["2006-03-21",20.95,21.44,20.59,20.7,244200.0],["2006-03-22",20.7,21.05,20.61,21.0,233900.0],["2006-03-23",20.97,21.29,20.73,21.15,198000.0],["2006-03-24",21.18,21.31,20.98,21.31,153800.0],["2006-03-27",21.31,21.4,21.18,21.3,135900.0],["2006-03-28",21.22,21.48,20.8,20.91,163300.0],["2006-03-29",21.06,21.81,21.06,21.77,280100.0],["2006-03-30",21.85,21.97,21.16,21.24,304500.0],["2006-03-31",21.23,21.43,20.93,21.25,361600.0],["2006-04-03",21.23,21.39,20.9,20.95,281800.0],["2006-04-04",21.2,22.03,21.06,21.97,468300.0],["2006-04-05",22.05,22.38,21.81,22.19,242700.0],["2006-04-06",22.13,22.41,21.9,22.3,242100.0],["2006-04-07",22.33,22.73,22.0,22.24,256000.0],["2006-04-10",22.28,22.4,21.59,21.7,169900.0],["2006-04-11",21.82,21.95,21.31,21.51,218600.0],["2006-04-12",21.51,22.0,21.48,21.95,135400.0],["2006-04-13",21.8,22.12,21.5,21.62,207000.0],["2006-04-17",21.67,21.8,21.05,21.25,293600.0],["2006-04-18",21.17,22.77,21.16,22.65,500900.0],["2006-04-19",22.72,23.17,22.31,23.07,270800.0],["2006-04-20",22.83,23.15,22.51,22.59,336600.0],["2006-04-21",23.05,23.05,22.03,22.17,375100.0],["2006-04-24",22.2,22.35,21.84,22.09,231900.0],["2006-04-25",22.25,22.29,21.71,22.14,262100.0],["2006-04-26",22.3,22.73,22.12,22.52,334500.0],["2006-04-27",22.22,22.28,21.57,21.74,400900.0],["2006-04-28",21.57,22.19,21.44,21.91,366600.0],["2006-05-01",22.0,22.06,21.33,21.43,208000.0],["2006-05-02",21.43,21.63,20.9,21.38,433800.0],["2006-05-03",21.3,21.77,21.15,21.45,184100.0],["2006-05-04",21.5,22.12,21.47,22.03,237000.0],["2006-05-05",22.25,22.69,21.98,22.57,198100.0],["2006-05-08",22.6,22.6,22.08,22.27,147400.0],["2006-05-09",22.18,22.31,22.02,22.09,163400.0],["2006-05-10",22.1,22.28,21.71,21.85,233300.0],["2006-05-11",21.92,21.92,21.02,21.05,328000.0],["2006-05-12",21.05,21.06,20.35,20.75,316600.0],["2006-05-15",20.52,20.73,20.15,20.68,385400.0],["2006-05-16",20.59,20.87,20.46,20.58,221900.0],["2006-05-17",20.08,20.48,20.08,20.13,426400.0],["2006-05-18",20.13,20.47,19.97,19.98,247200.0],["2006-05-19",19.98,20.57,19.9,20.31,256600.0],["2006-05-22",20.09,20.32,19.89,20.1,479200.0],["2006-05-23",20.35,20.4,19.88,19.91,505600.0],["2006-05-24",20.75,21.91,20.2,21.19,1230800.0],["2006-05-25",21.39,21.8,20.95,21.74,457100.0],["2006-05-26",21.75,22.37,21.45,21.99,361800.0],["2006-05-30",21.82,21.91,21.28,21.5,360100.0],["2006-05-31",21.53,21.69,21.11,21.54,349500.0],["2006-06-01",21.77,22.65,21.77,22.51,494600.0],["2006-06-02",22.6,22.97,22.44,22.88,385300.0],["2006-06-05",22.68,22.86,21.94,22.19,352600.0],["2006-06-06",22.29,22.49,21.75,22.05,618800.0],["2006-06-07",22.06,22.26,21.73,21.77,368500.0],["2006-06-08",21.7,21.8,20.8,21.64,486500.0],["2006-06-09",21.68,22.37,21.52,21.56,381800.0],["2006-06-12",21.56,21.56,20.94,20.95,265200.0],["2006-06-13",20.92,21.25,20.61,20.66,339500.0],["2006-06-14",20.52,21.07,20.51,20.84,359700.0],["2006-06-15",21.03,21.8,21.03,21.75,381400.0],["2006-06-16",21.75,21.76,21.2,21.61,739100.0],["2006-06-19",21.68,21.71,20.67,20.86,370200.0],["2006-06-20",20.8,21.16,20.67,20.89,230500.0],["2006-06-21",20.83,21.88,20.83,21.58,313600.0],["2006-06-22",21.45,21.65,20.97,21.01,468500.0],["2006-06-23",20.89,21.32,20.75,21.21,476200.0],["2006-06-26",21.46,21.97,21.29,21.58,358400.0],["2006-06-27",21.55,21.83,20.88,20.96,263900.0],["2006-06-28",20.96,21.02,20.55,20.88,256300.0],["2006-06-29",21.12,22.05,21.08,21.91,300600.0],["2006-06-30",22.11,22.3,21.17,21.29,534100.0],["2006-07-03",21.29,21.34,20.94,21.0,304500.0],["2006-07-05",20.9,21.05,20.63,20.85,410100.0],["2006-07-06",20.93,21.44,20.85,21.05,382300.0],["2006-07-07",20.95,21.0,20.31,20.5,296900.0],["2006-07-10",20.54,20.69,20.03,20.1,307500.0],["2006-07-11",20.06,20.21,19.78,19.99,610300.0],["2006-07-12",19.91,20.07,19.06,19.17,751300.0],["2006-07-13",19.11,19.25,18.87,18.93,758100.0],["2006-07-14",18.87,19.0,18.65,18.78,360100.0],["2006-07-17",18.71,19.03,18.63,18.68,332500.0],["2006-07-18",18.89,19.05,18.57,19.0,962500.0],["2006-07-19",18.94,19.17,18.7,18.89,920200.0],["2006-07-20",19.0,19.17,18.6,18.6,417300.0],["2006-07-21",18.61,18.82,17.95,18.05,472900.0],["2006-07-24",18.22,18.85,18.02,18.29,684100.0],["2006-07-25",18.26,18.69,18.12,18.47,342000.0],["2006-07-26",18.47,18.47,17.9,18.05,745000.0],["2006-07-27",18.18,18.58,17.74,17.9,322800.0],["2006-07-28",18.04,18.47,18.0,18.39,1153900.0],["2006-07-31",18.4,18.4,17.91,17.99,403100.0],["2006-08-01",17.9,17.95,17.47,17.79,467400.0],["2006-08-02",17.78,18.19,17.66,17.75,759400.0],["2006-08-03",17.6,18.21,17.57,17.96,475100.0],["2006-08-04",18.24,18.25,17.43,17.65,509700.0],["2006-08-07",17.65,17.76,17.34,17.56,364900.0],["2006-08-08",17.6,17.76,16.8,17.0,727200.0],["2006-08-09",17.24,17.24,16.78,16.95,503200.0],["2006-08-10",16.8,17.32,16.6,17.09,261400.0],["2006-08-11",16.98,16.98,16.62,16.76,319200.0],["2006-08-14",16.9,17.22,16.6,16.74,178200.0],["2006-08-15",17.05,17.3,16.94,17.25,333300.0],["2006-08-16",17.39,18.02,17.3,17.98,410600.0],["2006-08-17",17.94,18.38,17.71,18.09,381600.0],["2006-08-18",18.13,18.31,17.84,18.31,216400.0],["2006-08-21",18.18,18.18,17.79,18.07,197500.0],["2006-08-22",18.03,18.22,17.82,18.09,208100.0],["2006-08-23",18.13,18.25,17.49,17.76,213100.0],["2006-08-24",17.89,18.16,17.56,17.94,238500.0],["2006-08-25",17.87,18.14,17.59,17.68,225200.0],["2006-08-28",17.6,18.09,17.42,17.94,273900.0],["2006-08-29",18.08,18.16,17.67,18.11,292000.0],["2006-08-30",19.84,20.07,18.85,19.8,2608100.0],["2006-08-31",19.9,20.75,19.7,20.25,980500.0],["2006-09-01",20.28,20.38,19.55,19.94,414200.0],["2006-09-05",19.89,20.1,19.86,20.1,359100.0],["2006-09-06",19.93,20.24,19.8,20.09,583200.0],["2006-09-07",20.0,20.43,19.81,20.11,558200.0],["2006-09-08",20.14,20.35,20.08,20.22,348400.0],["2006-09-11",20.08,20.39,19.8,20.15,322500.0],["2006-09-12",20.23,20.99,20.1,20.73,363400.0],["2006-09-13",20.72,20.99,20.44,20.82,254200.0],["2006-09-14",20.69,21.24,20.61,21.01,313000.0],["2006-09-15",21.17,21.75,21.13,21.33,719500.0],["2006-09-18",21.3,21.59,21.18,21.45,377000.0],["2006-09-19",21.5,21.72,21.35,21.58,534600.0],["2006-09-20",21.7,22.06,21.66,21.85,537800.0],["2006-09-21",21.9,22.09,21.61,21.67,602600.0],["2006-09-22",21.6,21.82,21.42,21.57,322900.0],["2006-09-25",21.52,21.86,21.07,21.69,300500.0],["2006-09-26",21.7,22.0,21.49,21.71,383700.0],["2006-09-27",21.68,22.3,21.63,22.0,408500.0],["2006-09-28",22.04,22.62,21.91,22.15,278400.0],["2006-09-29",22.14,22.22,21.49,21.5,291700.0],["2006-10-02",21.55,21.93,21.26,21.58,370300.0],["2006-10-03",21.48,21.79,21.32,21.6,261400.0],["2006-10-04",21.5,22.32,21.5,22.32,316500.0],["2006-10-05",22.31,22.74,22.18,22.7,380600.0],["2006-10-06",22.61,22.79,22.27,22.59,320000.0],["2006-10-09",22.5,23.0,22.29,23.0,414100.0],["2006-10-10",23.02,23.33,22.91,23.29,377000.0],["2006-10-11",23.29,23.4,22.71,23.07,233100.0],["2006-10-12",23.2,23.65,23.16,23.63,155400.0],["2006-10-13",23.66,23.83,23.41,23.83,231600.0],["2006-10-16",23.87,24.25,23.71,24.14,218400.0],["2006-10-17",23.94,24.09,23.65,23.85,261700.0],["2006-10-18",23.99,24.2,23.45,23.6,235800.0],["2006-10-19",23.53,23.98,23.36,23.85,186600.0],["2006-10-20",23.96,23.99,23.54,23.73,383400.0],["2006-10-23",23.51,23.81,23.37,23.61,190000.0],["2006-10-24",23.49,23.61,23.22,23.27,317100.0],["2006-10-25",23.15,23.58,22.99,23.5,319200.0],["2006-10-26",23.66,23.81,23.26,23.8,320200.0],["2006-10-27",23.82,24.0,23.34,23.38,311900.0],["2006-10-30",23.3,23.49,23.05,23.32,300300.0],["2006-10-31",23.3,23.64,23.19,23.31,309200.0],["2006-11-01",23.44,23.45,22.76,22.78,308900.0],["2006-11-02",22.6,22.99,22.54,22.87,194400.0],["2006-11-03",22.92,23.18,22.78,23.06,170600.0],["2006-11-06",23.15,23.66,23.07,23.55,223500.0],["2006-11-07",23.48,23.88,23.3,23.75,270500.0],["2006-11-08",23.57,23.95,23.39,23.78,218300.0],["2006-11-09",23.81,23.94,23.42,23.51,306100.0],["2006-11-10",23.56,24.12,23.42,24.12,210100.0],["2006-11-13",24.19,24.28,23.92,24.1,226000.0],["2006-11-14",24.09,24.85,24.04,24.85,332300.0],["2006-11-15",24.85,24.99,24.56,24.87,305300.0],["2006-11-16",24.95,24.99,24.62,24.73,311300.0],["2006-11-17",24.75,24.78,24.17,24.39,414900.0],["2006-11-20",24.44,24.44,23.69,23.74,816400.0],["2006-11-21",22.14,22.14,20.17,20.8,2692600.0],["2006-11-22",20.8,20.8,20.36,20.46,1081200.0],["2006-11-24",20.32,20.6,20.15,20.38,237400.0],["2006-11-27",20.23,20.34,19.87,20.0,773300.0],["2006-11-28",19.95,20.33,19.91,20.02,802100.0],["2006-11-29",20.07,20.49,20.01,20.29,395200.0],["2006-11-30",20.13,20.5,19.99,20.32,484100.0],["2006-12-01",20.3,20.35,19.85,20.14,536900.0],["2006-12-04",20.1,20.73,20.07,20.68,526000.0],["2006-12-05",20.75,20.95,20.59,20.75,329000.0],["2006-12-06",20.67,20.86,20.45,20.7,335600.0],["2006-12-07",20.7,20.76,20.24,20.48,474000.0],["2006-12-08",20.31,20.81,20.11,20.59,563100.0],["2006-12-11",20.54,20.75,20.45,20.62,443300.0],["2006-12-12",20.58,20.75,20.43,20.58,311900.0],["2006-12-13",20.62,20.78,20.54,20.76,398700.0],["2006-12-14",20.8,21.18,20.69,20.95,471100.0],["2006-12-15",21.0,21.25,20.77,20.98,619700.0],["2006-12-18",20.99,21.32,20.85,21.21,564300.0],["2006-12-19",21.17,21.55,20.9,21.37,574200.0],["2006-12-20",21.38,21.71,21.3,21.47,437800.0],["2006-12-21",21.48,21.7,21.14,21.28,205800.0],["2006-12-22",21.28,21.28,20.94,21.03,223500.0],["2006-12-26",21.0,21.36,20.96,21.28,173400.0],["2006-12-27",21.3,21.52,21.2,21.47,233700.0],["2006-12-28",21.45,21.65,21.21,21.44,207900.0],["2006-12-29",21.45,21.55,21.06,21.12,246400.0],["2007-01-03",21.25,21.84,21.1,21.82,499400.0],["2007-01-04",21.84,22.32,21.75,22.28,521800.0],["2007-01-05",22.13,22.13,21.42,21.55,308600.0],["2007-01-08",21.56,21.56,21.19,21.35,314000.0],["2007-01-09",21.31,21.7,21.17,21.64,257900.0],["2007-01-10",21.5,21.77,21.3,21.71,141300.0],["2007-01-11",21.75,22.22,21.75,22.06,190100.0],["2007-01-12",22.06,22.32,21.99,22.18,165700.0],["2007-01-16",22.29,22.5,22.14,22.18,281400.0],["2007-01-17",22.1,22.33,22.0,22.07,145800.0],["2007-01-18",22.04,22.04,21.38,21.53,326000.0],["2007-01-19",21.5,22.04,21.33,21.95,198400.0],["2007-01-22",21.95,21.95,21.33,21.52,185000.0],["2007-01-23",21.55,21.88,21.43,21.73,249000.0],["2007-01-24",21.92,22.39,21.86,22.32,190300.0],["2007-01-25",22.23,22.34,21.83,21.98,215000.0],["2007-01-26",22.06,22.26,21.71,22.2,170900.0],["2007-01-29",22.26,22.77,22.11,22.47,288900.0],["2007-01-30",22.55,22.74,22.38,22.6,240200.0],["2007-01-31",22.49,22.81,22.1,22.63,292700.0],["2007-02-01",22.71,22.84,22.34,22.73,308100.0],["2007-02-02",22.73,23.01,22.59,22.98,297000.0],["2007-02-05",22.77,22.98,22.48,22.54,466700.0],["2007-02-06",22.62,22.88,22.54,22.86,148800.0],["2007-02-07",22.86,23.33,22.76,23.3,201500.0],["2007-02-08",23.3,23.3,22.96,23.03,203800.0],["2007-02-09",22.99,23.06,22.69,22.77,248800.0],["2007-02-12",22.9,23.09,22.72,23.06,178600.0],["2007-02-13",23.14,23.49,23.14,23.33,196000.0],["2007-02-14",23.33,23.5,23.25,23.32,127200.0],["2007-02-15",23.26,23.4,23.06,23.31,209000.0],["2007-02-16",23.31,23.31,22.83,23.16,229200.0],["2007-02-20",23.08,23.52,22.92,23.36,260100.0],["2007-02-21",23.33,23.68,23.27,23.5,213900.0],["2007-02-22",23.57,23.6,23.04,23.43,186900.0],["2007-02-23",23.4,23.66,23.1,23.61,222500.0],["2007-02-26",23.7,23.7,23.09,23.27,257000.0],["2007-02-27",22.9,22.9,21.86,21.86,560800.0],["2007-02-28",22.75,25.6,22.61,24.99,3398100.0],["2007-03-01",24.84,25.5,24.48,24.98,1059900.0],["2007-03-02",24.97,25.18,24.36,24.43,574500.0],["2007-03-05",24.19,24.83,23.84,24.3,587900.0],["2007-03-06",24.36,25.17,24.36,25.01,638400.0],["2007-03-07",25.0,25.55,24.9,25.4,567300.0],["2007-03-08",25.33,25.89,25.28,25.39,418500.0],["2007-03-09",25.39,26.41,25.39,26.0,813200.0],["2007-03-12",26.0,26.83,25.9,26.42,972400.0],["2007-03-13",26.21,26.31,25.54,25.6,830000.0],["2007-03-14",25.56,25.97,25.31,25.66,632400.0],["2007-03-15",25.9,26.46,25.81,26.24,724500.0],["2007-03-16",26.24,26.25,25.45,25.5,561800.0],["2007-03-19",25.85,26.33,25.85,26.08,467000.0],["2007-03-20",26.0,26.49,25.87,26.43,247800.0],["2007-03-21",26.44,26.71,26.24,26.67,344300.0],["2007-03-22",26.67,26.94,26.13,26.3,563400.0],["2007-03-23",26.19,26.31,25.94,25.98,297500.0],["2007-03-26",26.1,26.18,25.81,25.95,354700.0],["2007-03-27",25.84,26.11,25.48,26.07,328500.0],["2007-03-28",25.84,26.0,25.57,25.82,513600.0],["2007-03-29",25.99,26.0,25.59,25.93,188300.0],["2007-03-30",26.0,26.21,25.79,26.06,600500.0],["2007-04-02",26.17,26.37,25.9,26.12,284700.0],["2007-04-03",26.23,26.75,26.23,26.61,295600.0],["2007-04-04",26.62,26.76,26.27,26.64,193000.0],["2007-04-05",26.64,26.94,26.64,26.77,166100.0],["2007-04-09",26.76,27.04,26.7,26.88,211800.0],["2007-04-10",26.84,27.33,26.8,27.31,272900.0],["2007-04-11",27.29,27.29,26.62,26.84,282300.0],["2007-04-12",26.76,27.55,26.38,27.55,275400.0],["2007-04-13",27.5,27.51,26.85,27.0,295100.0],["2007-04-16",27.12,27.27,26.99,27.25,205100.0],["2007-04-17",27.22,27.38,27.12,27.27,238700.0],["2007-04-18",27.12,27.39,26.71,27.3,330900.0],["2007-04-19",27.05,27.5,26.75,27.18,231300.0],["2007-04-20",27.7,27.88,27.3,27.67,194500.0],["2007-04-23",27.57,27.57,26.97,27.32,237100.0],["2007-04-24",27.3,27.31,26.94,27.2,464300.0],["2007-04-25",27.36,27.55,27.07,27.37,331900.0],["2007-04-26",27.34,27.48,27.06,27.43,347500.0],["2007-04-27",27.3,27.54,27.11,27.19,363800.0],["2007-04-30",27.2,27.2,25.84,25.91,542300.0],["2007-05-01",26.0,26.24,25.33,26.21,495200.0],["2007-05-02",26.17,26.8,26.07,26.64,218800.0],["2007-05-03",26.7,26.8,26.4,26.73,171900.0],["2007-05-04",26.71,26.88,26.6,26.87,232500.0],["2007-05-07",26.9,27.09,26.69,26.92,171800.0],["2007-05-08",26.77,27.14,26.32,27.01,212900.0],["2007-05-09",27.01,27.31,26.91,27.2,230700.0],["2007-05-10",27.03,27.03,26.38,26.41,261200.0],["2007-05-11",26.5,26.73,26.35,26.6,190900.0],["2007-05-14",26.65,26.77,25.93,26.28,250600.0],["2007-05-15",26.34,26.84,25.96,26.06,346500.0],["2007-05-16",26.15,26.77,26.02,26.72,236200.0],["2007-05-17",26.62,26.76,26.22,26.63,592600.0],["2007-05-18",26.63,27.27,26.42,26.91,352600.0],["2007-05-21",26.88,27.96,26.88,27.82,444200.0],["2007-05-22",27.91,28.5,27.91,28.22,812400.0],["2007-05-23",29.75,30.0,28.64,28.85,1020000.0],["2007-05-24",28.95,29.11,27.98,28.04,693100.0],["2007-05-25",28.28,29.29,28.28,29.16,744700.0],["2007-05-29",29.32,29.64,28.97,29.16,493900.0],["2007-05-30",29.06,29.61,28.75,29.61,570000.0],["2007-05-31",29.66,30.0,29.5,29.74,546200.0],["2007-06-01",29.75,30.42,29.7,30.41,1040900.0],["2007-06-04",30.4,30.4,29.87,30.19,391000.0],["2007-06-05",30.04,30.14,29.54,29.91,477800.0],["2007-06-06",29.51,29.65,29.17,29.38,332500.0],["2007-06-07",29.25,29.4,28.84,28.94,609200.0],["2007-06-08",28.94,29.59,28.78,29.41,298500.0],["2007-06-11",29.39,30.05,29.09,29.95,424900.0],["2007-06-12",29.95,30.13,29.54,29.65,514100.0],["2007-06-13",29.75,30.8,29.7,30.66,582700.0],["2007-06-14",30.66,30.77,30.21,30.24,487500.0],["2007-06-15",30.7,30.75,29.89,30.0,705900.0],["2007-06-18",30.17,30.37,29.85,30.29,478700.0],["2007-06-19",30.12,30.26,29.81,30.08,319900.0],["2007-06-20",30.1,30.23,29.37,29.41,275900.0],["2007-06-21",29.32,30.27,28.96,30.18,492800.0],["2007-06-22",30.42,31.0,30.16,30.2,807600.0],["2007-06-25",30.28,30.55,29.49,29.72,409600.0],["2007-06-26",29.93,30.1,29.74,29.87,412700.0],["2007-06-27",29.62,30.13,29.35,30.07,360600.0],["2007-06-28",30.13,30.67,29.98,30.32,223200.0],["2007-06-29",30.45,30.5,29.83,29.98,297900.0],["2007-07-02",30.06,30.24,29.76,30.24,236100.0],["2007-07-03",30.27,30.48,30.0,30.4,73400.0],["2007-07-05",30.35,30.56,29.99,30.3,150000.0],["2007-07-06",30.19,30.86,30.0,30.77,249400.0],["2007-07-09",30.9,31.31,30.44,31.13,364200.0],["2007-07-10",30.76,31.04,30.25,30.27,307800.0],["2007-07-11",30.19,30.43,29.93,30.34,414700.0],["2007-07-12",30.5,31.1,30.47,31.0,500800.0],["2007-07-13",30.85,31.22,30.7,31.21,511800.0],["2007-07-16",31.3,32.18,31.22,31.62,418100.0],["2007-07-17",31.57,31.86,31.43,31.55,504700.0],["2007-07-18",31.3,31.37,30.35,31.03,358700.0],["2007-07-19",31.25,31.52,31.16,31.23,262800.0],["2007-07-20",31.16,31.16,30.11,30.64,543500.0],["2007-07-23",30.8,31.75,30.69,31.44,446300.0],["2007-07-24",31.08,31.1,30.01,30.12,467500.0],["2007-07-25",30.31,30.42,29.23,29.71,479000.0],["2007-07-26",29.14,29.35,27.86,28.43,893300.0],["2007-07-27",28.28,28.7,27.52,27.78,924100.0],["2007-07-30",27.82,28.54,27.17,28.47,495100.0],["2007-07-31",28.76,29.0,27.9,27.95,466300.0],["2007-08-01",27.99,28.49,27.24,28.4,480100.0],["2007-08-02",28.42,28.95,28.42,28.8,386000.0],["2007-08-03",28.72,28.82,27.14,27.22,624600.0],["2007-08-06",27.34,27.77,26.56,27.21,725800.0],["2007-08-07",27.1,27.18,25.6,26.45,761800.0],["2007-08-08",26.55,26.89,24.53,26.3,1096100.0],["2007-08-09",25.9,26.31,24.84,24.87,1096400.0],["2007-08-10",24.67,26.89,24.13,26.39,777500.0],["2007-08-13",26.62,27.69,26.01,26.08,497200.0],["2007-08-14",26.1,26.59,25.73,25.74,405000.0],["2007-08-15",25.77,26.0,23.6,23.73,997300.0],["2007-08-16",23.52,24.09,23.05,23.6,927400.0],["2007-08-17",24.5,24.55,23.56,23.88,572700.0],["2007-08-20",24.0,24.82,23.41,24.69,825400.0],["2007-08-21",24.69,25.39,24.52,25.0,382400.0],["2007-08-22",25.3,25.45,24.58,24.79,615700.0],["2007-08-23",24.92,25.0,24.3,24.5,563500.0],["2007-08-24",24.44,25.03,24.27,24.95,391700.0],["2007-08-27",24.91,25.18,24.7,24.78,507900.0],["2007-08-28",24.76,25.13,24.02,24.25,886000.0],["2007-08-29",27.1,28.8,26.55,28.02,1568100.0],["2007-08-30",28.02,30.43,27.9,29.66,1322200.0],["2007-08-31",29.78,30.0,29.17,29.53,570600.0],["2007-09-04",29.36,30.05,29.22,29.57,647900.0],["2007-09-05",29.49,29.6,28.92,29.11,640100.0],["2007-09-06",29.24,30.83,29.21,30.17,749200.0],["2007-09-07",29.72,29.72,28.59,28.98,636900.0],["2007-09-10",29.05,29.29,27.79,28.56,822500.0],["2007-09-11",28.72,29.67,28.72,29.6,508300.0],["2007-09-12",29.47,29.81,29.16,29.31,281900.0],["2007-09-13",29.5,30.02,29.0,29.76,438300.0],["2007-09-14",29.52,29.97,29.22,29.85,309100.0],["2007-09-17",29.79,30.0,29.55,29.59,583100.0],["2007-09-18",29.84,30.73,29.25,30.63,348000.0],["2007-09-19",30.94,31.2,30.38,30.78,533900.0],["2007-09-20",31.25,32.0,30.95,31.25,442000.0],["2007-09-21",31.55,31.93,31.02,31.1,552600.0],["2007-09-24",31.24,31.95,30.77,31.0,350500.0],["2007-09-25",30.75,31.06,30.36,30.52,333800.0],["2007-09-26",30.72,31.7,30.66,31.46,294000.0],["2007-09-27",31.51,31.79,31.0,31.47,312300.0],["2007-09-28",31.47,31.88,30.49,30.63,603000.0],["2007-10-01",30.31,31.78,30.31,30.95,422700.0],["2007-10-02",30.86,31.52,30.85,31.35,240200.0],["2007-10-03",31.1,31.6,30.87,31.5,473100.0],["2007-10-04",31.67,31.97,31.27,31.95,261100.0],["2007-10-05",32.0,32.3,31.85,32.09,342500.0],["2007-10-08",32.0,34.13,31.8,32.18,280600.0],["2007-10-09",32.21,32.35,30.73,31.61,323300.0],["2007-10-10",31.61,32.38,31.43,32.36,233400.0],["2007-10-11",32.5,32.96,31.61,32.18,411400.0],["2007-10-12",32.18,32.87,32.05,32.16,296500.0],["2007-10-15",32.2,32.38,30.96,31.68,460900.0],["2007-10-16",31.71,31.94,30.31,30.45,427500.0],["2007-10-17",30.5,31.32,30.27,31.31,584700.0],["2007-10-18",31.12,31.29,30.73,31.13,333000.0],["2007-10-19",31.08,31.08,29.45,29.53,460600.0],["2007-10-22",29.2,30.02,28.64,29.76,350800.0],["2007-10-23",29.82,30.34,29.45,30.26,483900.0],["2007-10-24",30.04,30.25,28.78,29.59,493900.0],["2007-10-25",29.61,29.9,27.92,28.3,608300.0],["2007-10-26",28.76,29.61,28.67,29.54,404100.0],["2007-10-29",29.65,29.8,28.5,28.64,480000.0],["2007-10-30",28.5,28.73,27.88,28.0,320000.0],["2007-10-31",28.0,28.47,27.85,28.25,634000.0],["2007-11-01",27.75,27.75,26.31,26.64,526400.0],["2007-11-02",26.81,26.94,25.75,26.28,585700.0],["2007-11-05",25.62,26.09,25.56,25.58,582800.0],["2007-11-06",25.56,26.37,25.38,26.29,725200.0],["2007-11-07",25.97,26.16,25.36,25.44,365400.0],["2007-11-08",25.79,25.79,24.65,25.23,673900.0],["2007-11-09",24.89,25.95,24.53,25.4,503000.0],["2007-11-12",25.35,26.13,25.13,25.7,694000.0],["2007-11-13",25.83,26.5,25.71,26.25,345600.0],["2007-11-14",26.35,27.01,26.35,26.75,357900.0],["2007-11-15",26.57,26.7,25.5,26.02,667900.0],["2007-11-16",26.08,27.2,25.9,27.07,669700.0],["2007-11-19",26.68,26.89,25.27,25.85,835400.0],["2007-11-20",26.37,29.35,26.37,27.8,1481000.0],["2007-11-21",27.67,27.91,26.99,26.99,524600.0],["2007-11-23",27.32,27.86,27.32,27.63,225000.0],["2007-11-26",27.69,28.8,27.34,27.34,571400.0],["2007-11-27",27.45,27.8,26.81,27.41,457100.0],["2007-11-28",27.41,28.3,27.41,28.04,487300.0],["2007-11-29",27.83,28.08,27.47,27.93,323700.0],["2007-11-30",28.38,28.83,27.93,28.14,366800.0],["2007-12-03",28.03,28.14,27.24,27.25,331100.0],["2007-12-04",26.96,27.54,26.73,27.12,335600.0],["2007-12-05",27.41,28.23,27.08,28.08,665200.0],["2007-12-06",28.1,29.6,28.1,29.54,638900.0],["2007-12-07",29.57,29.57,28.12,28.2,402000.0],["2007-12-10",28.21,28.24,27.54,27.66,408400.0],["2007-12-11",27.71,28.12,27.09,27.31,485300.0],["2007-12-12",27.89,28.71,27.33,28.0,518000.0],["2007-12-13",27.67,27.69,26.92,27.31,540600.0],["2007-12-14",27.15,27.31,25.94,26.09,431100.0],["2007-12-17",25.9,26.5,25.34,26.16,602800.0],["2007-12-18",26.4,26.59,25.77,26.45,332000.0],["2007-12-19",26.31,26.45,25.81,26.36,423500.0],["2007-12-20",26.59,26.77,26.03,26.65,399100.0],["2007-12-21",27.09,27.68,26.38,27.67,666600.0],["2007-12-24",27.66,28.1,27.47,27.79,138400.0],["2007-12-26",27.79,27.89,27.03,27.53,266300.0],["2007-12-27",27.51,27.51,26.3,26.3,217600.0],["2007-12-28",26.3,27.59,26.3,27.25,294500.0],["2007-12-31",27.1,27.25,26.2,26.65,272300.0],["2008-01-02",26.55,26.69,25.54,25.82,292700.0],["2008-01-03",25.92,26.58,25.76,26.21,375100.0],["2008-01-04",25.9,26.22,25.4,25.79,618800.0],["2008-01-07",25.95,26.44,25.3,25.74,610000.0],["2008-01-08",25.78,26.04,24.15,24.2,608300.0],["2008-01-09",23.89,24.55,23.32,24.48,634700.0],["2008-01-10",24.17,25.4,23.81,24.99,455300.0],["2008-01-11",24.88,25.27,24.16,24.43,438600.0],["2008-01-14",24.51,25.18,24.22,25.09,243200.0],["2008-01-15",24.6,24.71,23.64,24.24,339900.0],["2008-01-16",24.02,24.69,23.59,24.09,369700.0],["2008-01-17",24.2,24.38,23.04,23.2,474600.0],["2008-01-18",23.06,23.8,22.58,23.32,670700.0],["2008-01-22",23.52,24.43,22.53,24.05,610900.0],["2008-01-23",23.6,23.89,22.14,23.77,657300.0],["2008-01-24",23.75,24.25,23.36,23.77,469500.0],["2008-01-25",23.85,23.94,23.03,23.27,497300.0],["2008-01-28",23.13,23.42,22.68,23.4,416900.0],["2008-01-29",23.43,23.53,22.82,23.4,534300.0],["2008-01-30",23.3,24.22,22.99,23.25,317000.0],["2008-01-31",22.8,24.03,22.53,23.57,369200.0],["2008-02-01",23.56,24.35,23.27,23.94,467200.0],["2008-02-04",23.94,24.1,23.7,23.78,397600.0],["2008-02-05",23.3,23.78,22.99,23.0,425900.0],["2008-02-06",23.2,23.75,22.88,23.0,487100.0],["2008-02-07",22.91,23.47,22.37,22.88,444000.0],["2008-02-08",22.86,23.5,22.81,23.06,491200.0],["2008-02-11",22.98,23.61,22.61,23.31,395400.0],["2008-02-12",16.8,17.85,15.0,15.3,5774600.0],["2008-02-13",15.36,15.77,15.05,15.25,1954000.0],["2008-02-14",15.27,15.45,14.8,14.99,1838900.0],["2008-02-15",14.99,15.06,14.4,14.56,779300.0],["2008-02-19",14.68,15.54,14.68,15.09,733700.0],["2008-02-20",15.15,15.2,14.61,15.18,500200.0],["2008-02-21",15.24,15.33,14.64,14.7,558100.0],["2008-02-22",14.75,14.83,14.15,14.57,473200.0],["2008-02-25",14.59,14.67,14.13,14.25,615100.0],["2008-02-26",14.29,14.94,14.11,14.25,958500.0],["2008-02-27",13.7,13.7,11.88,11.98,2761800.0],["2008-02-28",11.92,12.28,11.55,11.56,1765500.0],["2008-02-29",11.29,11.67,11.29,11.44,1030000.0],["2008-03-03",11.5,11.5,11.12,11.16,1050700.0],["2008-03-04",11.91,11.91,11.35,11.71,1130100.0],["2008-03-05",11.78,12.39,11.6,12.34,1226300.0],["2008-03-06",12.3,12.4,11.79,11.79,979700.0],["2008-03-07",11.66,12.4,11.66,12.18,920800.0],["2008-03-10",12.18,12.39,11.83,11.87,682500.0],["2008-03-11",12.15,12.35,11.58,12.02,815900.0],["2008-03-12",12.1,12.26,11.67,11.69,1018600.0],["2008-03-13",11.63,11.83,11.26,11.69,879400.0],["2008-03-14",11.8,11.99,11.58,11.64,969300.0],["2008-03-17",11.71,11.86,11.36,11.76,810600.0],["2008-03-18",11.9,12.43,11.67,12.43,742700.0],["2008-03-19",12.5,12.77,12.07,12.13,724300.0],["2008-03-20",12.23,12.24,11.62,11.97,1236700.0],["2008-03-24",11.97,12.65,11.97,12.39,397800.0],["2008-03-25",12.42,12.58,12.06,12.5,350000.0],["2008-03-26",12.46,12.46,11.94,12.13,227000.0],["2008-03-27",12.11,12.45,12.0,12.08,222600.0],["2008-03-28",12.07,12.1,11.85,11.87,324900.0],["2008-03-31",11.91,12.12,11.7,12.01,396800.0],["2008-04-01",12.33,12.76,12.13,12.76,509200.0],["2008-04-02",12.75,13.12,12.69,12.77,453100.0],["2008-04-03",12.82,13.16,12.6,13.14,546500.0],["2008-04-04",13.22,13.77,13.01,13.51,648700.0],["2008-04-07",13.57,13.99,13.44,13.81,557500.0],["2008-04-08",13.82,14.1,13.61,13.93,251000.0],["2008-04-09",14.0,14.24,13.82,13.91,363600.0],["2008-04-10",13.94,14.1,13.8,13.99,240200.0],["2008-04-11",13.82,14.18,13.65,13.71,296700.0],["2008-04-14",13.68,13.78,13.26,13.57,248400.0],["2008-04-15",13.49,13.76,13.38,13.7,190700.0],["2008-04-16",13.86,14.26,13.76,14.25,360900.0],["2008-04-17",14.18,14.19,13.74,14.02,358800.0],["2008-04-18",14.24,14.58,14.2,14.35,311200.0],["2008-04-21",14.27,14.33,14.0,14.3,280400.0],["2008-04-22",14.35,14.35,13.25,13.59,767700.0],["2008-04-23",13.65,13.68,13.03,13.38,279000.0],["2008-04-24",13.33,13.74,13.08,13.66,253400.0],["2008-04-25",13.66,13.72,13.25,13.61,170200.0],["2008-04-28",13.47,14.53,13.47,14.45,470200.0],["2008-04-29",14.58,14.74,14.03,14.13,288700.0],["2008-04-30",14.24,14.72,14.12,14.38,366700.0],["2008-05-01",14.33,14.85,14.33,14.5,257000.0],["2008-05-02",14.49,14.57,14.01,14.19,292800.0],["2008-05-05",14.25,14.55,14.04,14.25,260200.0],["2008-05-06",14.23,14.4,13.79,14.26,183600.0],["2008-05-07",14.32,14.72,14.26,14.3,312100.0],["2008-05-08",14.41,14.41,13.87,14.0,306900.0],["2008-05-09",13.93,14.64,13.89,14.5,266600.0],["2008-05-12",14.61,15.27,14.46,15.18,358500.0],["2008-05-13",15.35,15.84,14.99,15.72,384500.0],["2008-05-14",15.83,16.03,15.47,15.6,287800.0],["2008-05-15",15.58,15.65,15.16,15.49,313000.0],["2008-05-16",15.56,15.95,15.25,15.92,360800.0],["2008-05-19",15.97,16.29,15.5,15.86,388900.0],["2008-05-20",15.9,16.04,15.55,15.89,274900.0],["2008-05-21",17.29,17.6,16.11,16.15,1401900.0],["2008-05-22",16.0,16.83,16.0,16.6,436000.0],["2008-05-23",16.41,16.58,16.03,16.48,348000.0],["2008-05-27",16.58,17.21,16.44,17.12,371400.0],["2008-05-28",17.23,17.3,16.78,16.93,418500.0],["2008-05-29",16.82,17.44,16.82,17.21,330400.0],["2008-05-30",17.26,17.36,16.99,17.15,288300.0],["2008-06-02",17.05,17.2,16.41,16.83,338800.0],["2008-06-03",16.85,17.2,16.54,16.92,348500.0],["2008-06-04",16.89,17.41,16.84,16.93,277300.0],["2008-06-05",17.06,17.8,17.06,17.68,353500.0],["2008-06-06",17.46,17.65,17.25,17.25,351200.0],["2008-06-09",17.41,17.41,16.58,16.88,286400.0],["2008-06-10",16.72,16.93,16.55,16.74,485400.0],["2008-06-11",16.8,17.03,16.35,16.42,347600.0],["2008-06-12",16.58,17.14,16.53,16.64,415600.0],["2008-06-13",16.83,17.02,16.72,16.93,268400.0],["2008-06-16",16.9,17.03,16.67,16.92,239100.0],["2008-06-17",16.83,17.0,16.52,16.57,337300.0],["2008-06-18",16.5,16.88,16.46,16.84,443600.0],["2008-06-19",16.8,17.22,16.8,17.2,316600.0],["2008-06-20",17.1,17.25,16.63,16.92,577700.0],["2008-06-23",17.06,17.3,16.92,16.99,319200.0],["2008-06-24",16.88,17.25,16.8,16.8,503800.0],["2008-06-25",16.79,17.19,16.6,16.88,382300.0],["2008-06-26",16.7,16.73,15.97,16.19,398900.0],["2008-06-27",16.13,16.23,15.1,15.57,741000.0],["2008-06-30",15.07,15.56,14.49,14.52,527300.0],["2008-07-01",14.33,14.62,13.94,14.33,506100.0],["2008-07-02",14.28,14.5,13.37,13.39,385600.0],["2008-07-03",13.37,13.48,12.97,13.15,372700.0],["2008-07-07",13.13,13.66,12.73,12.97,292800.0],["2008-07-08",12.99,13.52,12.85,13.49,455000.0],["2008-07-09",13.49,13.61,12.62,12.67,307600.0],["2008-07-10",12.7,13.65,12.7,13.34,436100.0],["2008-07-11",13.18,13.92,13.01,13.71,383500.0],["2008-07-14",13.85,13.97,12.97,13.22,212200.0],["2008-07-15",13.01,15.33,13.01,14.69,737500.0],["2008-07-16",14.63,15.1,14.29,15.1,425400.0],["2008-07-17",15.1,15.15,14.65,15.1,369600.0],["2008-07-18",14.24,15.54,14.24,15.41,389300.0],["2008-07-21",15.35,15.89,15.35,15.67,303900.0],["2008-07-22",15.43,16.88,15.43,16.55,501300.0],["2008-07-23",16.45,16.8,15.96,16.08,311600.0],["2008-07-24",16.14,16.29,15.57,15.61,226000.0],["2008-07-25",15.8,16.25,15.58,16.0,182500.0],["2008-07-28",15.92,15.92,15.04,15.16,265000.0],["2008-07-29",15.26,16.11,15.12,16.02,404300.0],["2008-07-30",16.05,16.18,15.69,16.14,345100.0],["2008-07-31",16.01,16.27,15.84,15.87,198000.0],["2008-08-01",15.78,16.25,15.29,15.64,152000.0],["2008-08-04",15.6,15.83,15.06,15.07,284500.0],["2008-08-05",15.01,15.48,15.01,15.4,290900.0],["2008-08-06",15.34,15.83,15.06,15.78,242400.0],["2008-08-07",15.68,16.23,15.51,16.08,298700.0],["2008-08-08",16.09,17.05,15.92,17.0,412800.0],["2008-08-11",16.85,17.99,16.68,17.56,290300.0],["2008-08-12",17.48,17.67,17.21,17.38,356600.0],["2008-08-13",17.37,17.52,16.86,17.43,366500.0],["2008-08-14",17.4,18.06,17.39,17.81,203900.0],["2008-08-15",18.08,18.29,17.51,18.12,372900.0],["2008-08-18",18.19,18.29,17.6,17.83,334800.0],["2008-08-19",17.78,17.88,17.07,17.18,176300.0],["2008-08-20",17.48,17.63,17.17,17.43,176900.0],["2008-08-21",17.25,17.5,16.97,17.34,104600.0],["2008-08-22",17.4,17.79,17.32,17.75,268100.0],["2008-08-25",17.69,17.88,17.0,17.11,257600.0],["2008-08-26",17.0,17.13,16.43,16.71,412900.0],["2008-08-27",16.51,16.99,15.02,15.92,1354800.0],["2008-08-28",15.89,16.36,15.89,16.32,403200.0],["2008-08-29",16.3,16.32,15.79,16.03,398100.0],["2008-09-02",16.22,16.5,15.6,15.91,272600.0],["2008-09-03",15.92,16.5,15.78,15.92,519700.0],["2008-09-04",15.92,15.94,15.13,15.17,389000.0],["2008-09-05",15.03,15.09,14.21,14.74,402200.0],["2008-09-08",15.04,15.39,14.56,14.66,439500.0],["2008-09-09",14.69,15.11,14.06,14.1,422700.0],["2008-09-10",14.31,15.3,14.29,14.95,689200.0],["2008-09-11",14.77,14.77,14.2,14.52,748800.0],["2008-09-12",14.54,14.58,14.29,14.5,358300.0],["2008-09-15",13.89,14.38,13.73,13.73,371800.0],["2008-09-16",13.47,13.64,13.25,13.44,781700.0],["2008-09-17",13.26,13.3,12.81,12.9,1163300.0],["2008-09-18",13.06,13.16,12.15,12.6,1094800.0],["2008-09-19",12.6,13.78,12.6,13.36,1158200.0],["2008-09-22",13.19,13.74,13.17,13.19,445300.0],["2008-09-23",13.16,13.46,12.59,12.66,419900.0],["2008-09-24",12.71,12.71,12.33,12.44,473800.0],["2008-09-25",12.54,12.85,12.41,12.6,365800.0],["2008-09-26",12.39,13.04,12.22,13.0,295300.0],["2008-09-29",12.81,12.85,12.25,12.26,518900.0],["2008-09-30",12.58,13.19,12.28,13.02,572900.0],["2008-10-01",12.91,13.08,12.7,13.0,343600.0],["2008-10-02",12.92,13.0,11.68,11.81,391500.0],["2008-10-03",11.9,12.24,11.01,11.06,369800.0],["2008-10-06",10.78,10.97,10.03,10.86,522300.0],["2008-10-07",10.98,10.98,9.47,9.49,512200.0],["2008-10-08",9.19,9.7,8.74,8.78,751700.0],["2008-10-09",8.94,9.03,7.93,7.93,485800.0],["2008-10-10",7.38,8.07,6.75,7.96,817900.0],["2008-10-13",8.5,9.49,8.36,9.49,690200.0],["2008-10-14",9.98,10.19,9.24,9.53,876500.0],["2008-10-15",9.31,9.36,8.05,8.05,338100.0],["2008-10-16",8.15,8.97,7.66,8.87,522400.0],["2008-10-17",8.58,9.31,8.38,8.62,424200.0],["2008-10-20",8.73,8.96,8.4,8.78,259300.0],["2008-10-21",8.65,8.99,8.45,8.58,297200.0],["2008-10-22",8.28,8.44,7.63,7.88,290500.0],["2008-10-23",7.98,8.16,7.52,8.1,428200.0],["2008-10-24",7.34,7.73,7.0,7.55,429000.0],["2008-10-27",7.41,7.83,7.1,7.13,225500.0],["2008-10-28",7.51,7.84,6.91,7.81,315800.0],["2008-10-29",7.86,8.48,7.82,8.01,250500.0],["2008-10-30",8.28,8.85,8.04,8.79,255400.0],["2008-10-31",8.88,9.63,8.67,8.88,528000.0],["2008-11-03",8.82,9.17,8.47,8.47,712200.0],["2008-11-04",8.68,9.01,8.45,8.91,409200.0],["2008-11-05",8.73,8.91,8.34,8.46,267600.0],["2008-11-06",8.41,8.46,7.8,7.82,240700.0],["2008-11-07",7.94,8.25,7.6,7.89,359300.0],["2008-11-10",8.13,8.35,7.41,7.53,366500.0],["2008-11-11",7.45,7.95,7.29,7.49,289400.0],["2008-11-12",7.4,7.41,6.3,6.3,373500.0],["2008-11-13",6.25,7.18,5.59,7.16,644100.0],["2008-11-14",7.02,7.18,6.13,6.23,463900.0],["2008-11-17",6.14,6.85,6.03,6.54,340500.0],["2008-11-18",6.5,6.64,6.06,6.41,483300.0],["2008-11-19",6.5,6.59,5.9,5.92,413000.0],["2008-11-20",5.83,5.95,5.09,5.13,961100.0],["2008-11-21",5.29,5.98,4.99,5.9,589600.0],["2008-11-24",5.9,6.82,5.65,6.82,513400.0],["2008-11-25",7.04,7.04,4.8,5.13,1097400.0],["2008-11-26",4.99,6.49,4.99,6.49,1067100.0],["2008-11-28",6.4,6.44,5.88,5.94,432800.0],["2008-12-01",5.79,6.48,5.78,5.81,639000.0],["2008-12-02",5.96,6.76,5.96,6.67,546500.0],["2008-12-03",6.47,7.19,6.3,7.09,553900.0],["2008-12-04",6.92,7.33,6.57,6.86,599000.0],["2008-12-05",6.71,7.48,6.35,7.42,671600.0],["2008-12-08",7.7,7.7,7.0,7.14,675000.0],["2008-12-09",7.06,7.35,6.75,7.0,732200.0],["2008-12-10",7.13,7.66,6.96,7.54,417000.0],["2008-12-11",7.62,7.94,6.88,7.02,370200.0],["2008-12-12",6.74,7.32,6.39,7.23,306600.0],["2008-12-15",7.41,7.45,6.59,6.83,326600.0],["2008-12-16",7.04,7.61,6.97,7.61,759400.0],["2008-12-17",7.45,7.93,7.31,7.61,287700.0],["2008-12-18",7.61,7.94,7.51,7.93,508200.0],["2008-12-19",8.12,8.35,7.62,8.02,653700.0],["2008-12-22",8.04,8.04,7.42,7.89,471600.0],["2008-12-23",7.95,8.18,7.15,7.34,272500.0],["2008-12-24",7.33,7.44,6.81,7.27,147700.0],["2008-12-26",7.23,7.62,7.05,7.61,128200.0],["2008-12-29",7.62,7.62,7.26,7.41,282900.0],["2008-12-30",7.53,7.75,7.21,7.72,204800.0],["2008-12-31",7.77,8.38,7.69,8.22,345400.0],["2009-01-02",8.26,8.34,7.74,8.15,308600.0],["2009-01-05",8.2,8.35,7.88,8.33,278500.0],["2009-01-06",8.26,9.23,8.26,9.11,603100.0],["2009-01-07",9.04,9.08,8.36,8.49,702200.0],["2009-01-08",8.37,8.66,8.23,8.63,497800.0],["2009-01-09",8.6,8.78,8.08,8.26,214500.0],["2009-01-12",8.24,8.24,7.51,7.64,364800.0],["2009-01-13",7.64,8.05,7.48,7.95,324400.0],["2009-01-14",7.79,7.82,7.22,7.36,280300.0],["2009-01-15",7.39,7.65,6.83,7.5,482400.0],["2009-01-16",7.67,7.83,7.11,7.43,408000.0],["2009-01-20",7.36,7.43,6.57,6.67,360800.0],["2009-01-21",6.87,7.3,6.42,7.21,315000.0],["2009-01-22",6.97,7.18,6.56,6.9,393900.0],["2009-01-23",6.73,7.11,6.55,6.9,349800.0],["2009-01-26",6.94,7.41,6.79,7.14,232600.0],["2009-01-27",7.2,7.56,7.12,7.5,264000.0],["2009-01-28",7.7,7.96,7.47,7.75,317600.0],["2009-01-29",7.66,7.7,7.25,7.35,338700.0],["2009-01-30",7.3,7.58,6.75,6.81,286800.0],["2009-02-02",6.7,6.83,6.44,6.63,339500.0],["2009-02-03",6.66,6.66,5.97,6.31,323400.0],["2009-02-04",6.28,6.76,6.21,6.37,249600.0],["2009-02-05",6.27,6.81,6.25,6.51,222000.0],["2009-02-06",6.49,7.21,6.49,7.01,252900.0],["2009-02-09",6.94,7.19,6.77,6.9,324600.0],["2009-02-10",6.88,7.3,6.51,6.54,472400.0],["2009-02-11",6.64,6.82,6.16,6.42,564700.0],["2009-02-12",6.38,6.38,6.02,6.33,449400.0],["2009-02-13",6.36,6.77,6.24,6.32,302800.0],["2009-02-17",5.83,5.97,5.0,5.32,968600.0],["2009-02-18",5.34,5.48,5.05,5.1,835400.0],["2009-02-19",5.27,5.31,5.06,5.14,485100.0],["2009-02-20",5.0,5.09,4.82,4.96,532100.0],["2009-02-23",4.98,5.1,4.52,4.52,376700.0],["2009-02-24",4.6,4.75,4.5,4.6,400500.0],["2009-02-25",4.5,5.36,4.26,5.15,731700.0],["2009-02-26",5.17,5.2,4.65,4.7,518200.0],["2009-02-27",4.6,4.77,4.55,4.62,374800.0],["2009-03-02",4.5,4.67,4.35,4.35,406600.0],["2009-03-03",4.35,4.44,3.93,4.01,575400.0],["2009-03-04",4.2,4.38,4.05,4.28,300300.0],["2009-03-05",4.16,4.27,3.95,3.99,281700.0],["2009-03-06",3.96,4.06,3.67,3.72,287600.0],["2009-03-09",3.66,3.87,3.64,3.67,303600.0],["2009-03-10",3.76,4.11,3.76,4.11,535000.0],["2009-03-11",4.12,4.59,4.11,4.32,357800.0],["2009-03-12",4.4,4.9,4.32,4.85,320800.0],["2009-03-13",4.74,5.04,4.74,5.01,213800.0],["2009-03-16",5.09,5.18,4.85,4.87,275500.0],["2009-03-17",4.99,5.23,4.72,5.23,233200.0],["2009-03-18",5.25,5.49,4.96,5.31,282300.0],["2009-03-19",5.35,5.35,5.12,5.3,238500.0],["2009-03-20",5.34,5.34,4.48,4.58,381800.0],["2009-03-23",4.7,4.96,4.53,4.96,435500.0],["2009-03-24",4.86,5.09,4.8,4.93,364500.0],["2009-03-25",5.07,5.87,5.03,5.63,548000.0],["2009-03-26",5.68,6.11,5.56,6.11,527400.0],["2009-03-27",6.04,6.18,5.92,5.94,336200.0],["2009-03-30",5.78,5.79,5.14,5.35,405000.0],["2009-03-31",5.46,5.94,5.35,5.79,372600.0],["2009-04-01",5.6,5.9,5.46,5.9,307800.0],["2009-04-02",6.02,6.42,5.98,6.28,527000.0],["2009-04-03",6.26,6.79,6.1,6.76,421300.0],["2009-04-06",6.69,6.86,6.55,6.76,650600.0],["2009-04-07",6.62,6.75,6.4,6.4,571000.0],["2009-04-08",6.48,6.67,6.38,6.5,483600.0],["2009-04-09",6.71,7.1,6.71,7.02,492000.0],["2009-04-13",7.09,7.23,6.85,7.02,500800.0],["2009-04-14",6.99,7.4,6.93,7.26,360100.0],["2009-04-15",7.25,8.09,7.25,7.9,424500.0],["2009-04-16",7.95,8.11,7.62,7.91,626900.0],["2009-04-17",7.95,7.99,7.72,7.85,269400.0],["2009-04-20",7.72,7.72,6.87,6.94,519500.0],["2009-04-21",6.95,7.52,6.95,7.49,349800.0],["2009-04-22",7.35,8.03,7.25,7.72,228800.0],["2009-04-23",7.72,7.72,7.05,7.21,374500.0],["2009-04-24",7.29,7.68,7.09,7.54,355200.0],["2009-04-27",7.39,7.95,7.21,7.53,358300.0],["2009-04-28",7.58,8.19,7.38,8.0,331500.0],["2009-04-29",7.92,8.6,7.9,8.41,308300.0],["2009-04-30",8.32,8.93,8.32,8.42,353400.0],["2009-05-01",8.49,8.5,8.07,8.38,453800.0],["2009-05-04",8.47,8.99,8.47,8.82,275800.0],["2009-05-05",8.86,8.86,8.09,8.32,408800.0],["2009-05-06",8.41,8.78,8.16,8.77,430500.0],["2009-05-07",8.81,8.94,8.29,8.43,249400.0],["2009-05-08",8.56,8.96,8.4,8.96,214200.0],["2009-05-11",8.71,8.76,7.79,7.88,556800.0],["2009-05-12",7.93,8.01,7.59,7.91,351700.0],["2009-05-13",7.71,7.75,7.23,7.35,665600.0],["2009-05-14",7.41,8.02,7.37,7.82,442500.0],["2009-05-15",7.81,8.02,7.65,7.83,284500.0],["2009-05-18",7.89,8.05,7.67,8.04,284700.0],["2009-05-19",8.04,8.5,8.02,8.47,547800.0],["2009-05-20",8.82,10.18,8.82,9.82,1377000.0],["2009-05-21",9.58,10.1,9.45,9.97,548400.0],["2009-05-22",9.92,10.72,9.92,10.59,445800.0],["2009-05-26",10.6,11.23,10.45,11.18,580100.0],["2009-05-27",11.17,11.51,10.68,10.75,567400.0],["2009-05-28",10.97,11.4,10.64,11.11,645200.0],["2009-05-29",11.19,11.73,11.18,11.69,572200.0],["2009-06-01",11.7,12.57,11.69,12.26,917200.0],["2009-06-02",12.13,12.26,11.63,11.87,1210900.0],["2009-06-03",11.74,11.89,11.16,11.63,460400.0],["2009-06-04",11.56,12.1,11.56,12.05,565700.0],["2009-06-05",12.04,12.19,11.81,12.13,322900.0],["2009-06-08",12.12,12.19,11.59,11.94,362400.0],["2009-06-09",11.87,12.1,11.69,11.95,282200.0],["2009-06-10",12.01,12.19,11.35,11.66,485100.0],["2009-06-11",11.78,12.18,11.71,11.87,459800.0],["2009-06-12",11.77,11.77,11.45,11.57,277700.0],["2009-06-15",11.39,11.54,10.88,11.03,299700.0],["2009-06-16",11.35,11.6,11.03,11.09,445900.0],["2009-06-17",11.11,11.69,10.85,11.46,436800.0],["2009-06-18",11.42,11.47,10.91,11.08,238300.0],["2009-06-19",11.18,11.58,10.96,11.48,610600.0],["2009-06-22",11.39,11.4,11.01,11.07,457800.0],["2009-06-23",11.03,11.12,10.64,10.75,462500.0],["2009-06-24",10.87,11.09,10.57,10.68,406400.0],["2009-06-25",10.55,11.42,10.5,11.39,492700.0],["2009-06-26",11.33,11.77,11.24,11.53,569100.0],["2009-06-29",11.54,11.66,11.25,11.42,290700.0],["2009-06-30",11.34,11.62,10.89,11.07,508800.0],["2009-07-01",11.17,11.9,11.15,11.56,237300.0],["2009-07-02",11.45,11.45,10.74,10.74,213100.0],["2009-07-06",10.91,11.57,10.55,11.5,480600.0],["2009-07-07",11.51,11.74,10.44,10.5,416900.0],["2009-07-08",10.64,10.64,10.04,10.55,415100.0],["2009-07-09",10.66,11.03,10.51,10.63,261600.0],["2009-07-10",10.49,10.93,10.42,10.78,120400.0],["2009-07-13",10.8,11.04,10.31,10.89,288500.0],["2009-07-14",10.9,11.39,10.86,11.32,294700.0],["2009-07-15",11.52,11.52,11.2,11.36,381700.0],["2009-07-16",11.35,11.86,11.25,11.81,261600.0],["2009-07-17",11.85,12.0,11.4,11.77,211700.0],["2009-07-20",11.85,12.25,11.74,12.07,214400.0],["2009-07-21",12.25,12.31,11.85,11.93,177400.0],["2009-07-22",11.89,11.95,11.29,11.61,264900.0],["2009-07-23",11.63,12.48,11.5,12.12,268600.0],["2009-07-24",12.04,12.34,11.8,12.1,153700.0],["2009-07-27",12.0,12.47,11.89,12.04,274800.0],["2009-07-28",11.84,11.93,11.36,11.76,239000.0],["2009-07-29",11.67,12.12,11.42,11.84,303200.0],["2009-07-30",12.09,12.62,12.03,12.61,291700.0],["2009-07-31",12.63,12.98,12.55,12.73,356000.0],["2009-08-03",12.76,13.11,12.63,13.0,212400.0],["2009-08-04",12.86,13.15,12.72,12.98,131900.0],["2009-08-05",12.84,13.5,12.82,13.43,292800.0],["2009-08-06",13.47,13.62,13.16,13.5,305700.0],["2009-08-07",13.79,14.07,13.64,13.86,192500.0],["2009-08-10",13.74,14.07,13.64,13.84,176900.0],["2009-08-11",13.79,13.86,13.49,13.57,174700.0],["2009-08-12",13.62,14.15,13.53,13.82,216900.0],["2009-08-13",13.88,13.99,13.39,13.6,156100.0],["2009-08-14",13.64,13.64,12.66,13.1,209800.0],["2009-08-17",12.69,13.0,12.5,12.85,184800.0],["2009-08-18",12.96,13.2,12.75,13.13,193800.0],["2009-08-19",13.06,13.54,12.83,13.46,233900.0],["2009-08-20",13.47,14.0,13.46,13.99,141300.0],["2009-08-21",14.17,14.59,13.8,14.08,320200.0],["2009-08-24",14.11,14.46,14.1,14.16,166100.0],["2009-08-25",14.33,14.37,14.02,14.18,405300.0],["2009-08-26",14.08,14.08,11.96,12.24,1268400.0],["2009-08-27",12.38,12.44,11.51,11.73,903600.0],["2009-08-28",11.81,11.94,11.26,11.52,408400.0],["2009-08-31",11.4,11.5,11.18,11.22,385500.0],["2009-09-01",11.47,12.55,11.44,11.63,914200.0],["2009-09-02",11.55,11.91,11.45,11.54,777800.0],["2009-09-03",11.61,12.3,11.57,12.19,424700.0],["2009-09-04",12.1,12.3,11.85,12.21,182500.0],["2009-09-08",12.3,12.5,12.24,12.43,170000.0],["2009-09-09",12.39,13.07,12.39,12.75,259100.0],["2009-09-10",12.78,13.0,12.5,12.97,163500.0],["2009-09-11",13.04,13.18,12.5,12.74,206500.0],["2009-09-14",12.62,12.95,12.55,12.88,184600.0],["2009-09-15",12.83,13.08,12.82,12.97,173000.0],["2009-09-16",12.99,13.25,12.89,13.06,136900.0],["2009-09-17",13.03,13.46,12.86,13.07,141100.0],["2009-09-18",13.15,13.93,13.14,13.88,430700.0],["2009-09-21",13.79,13.79,13.41,13.45,184100.0],["2009-09-22",13.61,13.74,13.07,13.31,173000.0],["2009-09-23",13.39,13.39,12.94,12.96,226900.0],["2009-09-24",12.96,13.1,12.16,12.34,268700.0],["2009-09-25",12.35,12.44,12.08,12.15,173400.0],["2009-09-28",12.27,12.69,12.02,12.49,269700.0],["2009-09-29",12.45,12.74,12.31,12.52,275200.0],["2009-09-30",12.52,12.71,12.27,12.3,407400.0],["2009-10-01",12.3,12.32,11.54,11.55,260300.0],["2009-10-02",11.35,11.85,11.29,11.57,282600.0],["2009-10-05",11.76,12.21,11.47,12.16,276600.0],["2009-10-06",12.37,12.53,12.17,12.43,177500.0],["2009-10-07",12.42,12.63,12.2,12.22,168000.0],["2009-10-08",12.28,12.64,12.23,12.25,144200.0],["2009-10-09",12.18,12.44,11.98,12.15,234000.0],["2009-10-12",12.29,12.65,12.19,12.21,124800.0],["2009-10-13",12.16,12.21,11.71,11.98,193400.0],["2009-10-14",12.12,12.3,11.98,12.28,125500.0],["2009-10-15",12.19,12.29,11.87,12.03,154800.0],["2009-10-16",11.99,12.0,11.56,11.84,225800.0],["2009-10-19",11.92,12.06,11.67,11.84,203900.0],["2009-10-20",11.87,11.87,10.91,11.17,251100.0],["2009-10-21",11.17,11.77,11.05,11.08,259800.0],["2009-10-22",11.1,11.48,10.57,11.36,209500.0],["2009-10-23",11.43,11.46,10.55,10.59,234100.0],["2009-10-26",10.64,11.11,10.37,10.41,281100.0],["2009-10-27",10.49,10.85,10.25,10.62,247800.0],["2009-10-28",10.56,10.7,10.03,10.08,720000.0],["2009-10-29",10.16,10.95,10.14,10.42,331000.0],["2009-10-30",10.33,10.4,9.73,9.88,320100.0],["2009-11-02",9.9,10.17,9.45,9.75,219000.0],["2009-11-03",9.63,10.21,9.52,10.18,245800.0],["2009-11-04",10.36,10.4,9.89,9.93,237000.0],["2009-11-05",10.06,10.68,10.06,10.67,230800.0],["2009-11-06",10.51,10.8,10.38,10.55,167600.0],["2009-11-09",10.66,10.88,10.56,10.87,111500.0],["2009-11-10",10.77,10.86,10.14,10.4,186000.0],["2009-11-11",10.52,10.74,10.39,10.58,150700.0],["2009-11-12",10.68,10.68,10.1,10.13,267900.0],["2009-11-13",10.15,10.37,9.95,10.2,158400.0],["2009-11-16",10.35,10.97,10.28,10.86,198500.0],["2009-11-17",10.75,10.89,10.48,10.52,307800.0],["2009-11-18",10.47,10.58,9.97,10.0,332100.0],["2009-11-19",9.87,9.95,9.51,9.54,338900.0],["2009-11-20",9.44,9.7,8.86,8.99,666200.0],["2009-11-23",9.19,9.29,8.57,8.61,1245500.0],["2009-11-24",8.2,8.94,8.19,8.6,1187400.0],["2009-11-25",8.55,8.55,7.71,7.79,886400.0],["2009-11-27",7.54,8.25,7.5,7.87,317900.0],["2009-11-30",7.85,7.89,7.71,7.79,481700.0],["2009-12-01",7.98,8.26,7.94,8.26,946100.0],["2009-12-02",8.1,8.18,7.87,8.03,838500.0],["2009-12-03",8.03,8.12,7.9,7.92,491400.0],["2009-12-04",8.19,8.46,8.07,8.37,407600.0],["2009-12-07",8.33,8.43,8.16,8.28,214000.0],["2009-12-08",8.1,8.21,7.95,8.14,586700.0],["2009-12-09",8.1,8.3,8.01,8.25,353400.0],["2009-12-10",8.29,8.4,8.11,8.22,244200.0],["2009-12-11",8.25,8.38,8.08,8.37,234200.0],["2009-12-14",8.43,8.48,8.27,8.32,312500.0],["2009-12-15",8.21,8.43,8.16,8.22,266300.0],["2009-12-16",8.3,8.57,8.27,8.55,446400.0],["2009-12-17",8.42,8.57,8.28,8.52,300800.0],["2009-12-18",8.5,8.67,8.09,8.09,4430300.0],["2009-12-21",8.17,8.5,8.16,8.48,367000.0],["2009-12-22",8.24,8.24,7.92,8.1,746300.0],["2009-12-23",8.12,8.31,8.1,8.2,270400.0],["2009-12-24",8.24,8.51,8.2,8.35,131000.0],["2009-12-28",8.35,8.35,8.09,8.16,288700.0],["2009-12-29",8.21,8.31,8.15,8.2,210200.0],["2009-12-30",8.22,8.3,8.15,8.24,204800.0],["2009-12-31",8.21,8.46,8.03,8.03,329500.0],["2010-01-04",8.13,8.36,8.13,8.31,238700.0],["2010-01-05",8.32,8.38,8.2,8.29,222000.0],["2010-01-06",8.23,8.62,8.23,8.56,404200.0],["2010-01-07",8.53,8.84,8.51,8.82,232900.0],["2010-01-08",8.75,8.78,8.6,8.67,227100.0],["2010-01-11",8.72,8.77,8.61,8.68,141100.0],["2010-01-12",8.62,8.63,8.48,8.6,361700.0],["2010-01-13",8.65,8.96,8.5,8.92,271400.0],["2010-01-14",8.86,9.16,8.82,9.11,315400.0],["2010-01-15",9.15,9.15,8.55,8.71,452400.0],["2010-01-19",8.78,9.2,8.73,9.17,342000.0],["2010-01-20",9.1,9.1,8.73,8.82,325100.0],["2010-01-21",8.87,9.03,8.66,8.71,372100.0],["2010-01-22",8.72,8.79,8.34,8.43,306900.0],["2010-01-25",8.46,8.51,8.36,8.39,220800.0],["2010-01-26",8.33,8.58,8.3,8.35,190100.0],["2010-01-27",8.27,8.4,8.18,8.37,163300.0],["2010-01-28",8.36,8.4,8.18,8.23,310400.0],["2010-01-29",8.28,8.39,8.16,8.17,300800.0],["2010-02-01",8.24,8.24,8.02,8.12,211100.0],["2010-02-02",8.16,8.3,8.07,8.2,222800.0],["2010-02-03",8.13,8.24,8.02,8.1,160100.0],["2010-02-04",8.0,8.13,7.96,8.0,283000.0],["2010-02-05",8.0,8.06,7.75,8.02,249100.0],["2010-02-08",7.97,7.99,7.77,7.8,291300.0],["2010-02-09",7.92,8.0,7.77,7.85,210300.0],["2010-02-10",7.79,7.97,7.73,7.75,354900.0],["2010-02-11",7.74,7.95,7.72,7.93,546900.0],["2010-02-12",7.86,8.04,7.79,7.91,583500.0],["2010-02-16",7.98,8.14,7.93,8.04,635700.0],["2010-02-17",8.09,8.36,8.03,8.28,365000.0],["2010-02-18",8.3,8.49,8.2,8.47,514400.0],["2010-02-19",8.46,8.7,8.42,8.61,316200.0],["2010-02-22",8.65,8.76,8.45,8.76,304400.0],["2010-02-23",8.69,8.77,8.14,8.23,948900.0],["2010-02-24",8.45,9.71,8.31,9.31,1626100.0],["2010-02-25",9.19,9.19,8.77,9.12,728600.0],["2010-02-26",9.1,9.15,8.89,9.03,199000.0],["2010-03-01",8.97,8.99,8.6,8.85,591000.0],["2010-03-02",8.84,9.02,8.8,8.83,753100.0],["2010-03-03",8.82,8.82,8.47,8.77,772900.0],["2010-03-04",8.81,8.9,8.53,8.6,510900.0],["2010-03-05",8.6,8.74,8.58,8.73,312200.0],["2010-03-08",8.65,8.85,8.65,8.82,212300.0],["2010-03-09",8.75,9.06,8.69,8.75,1057600.0],["2010-03-10",8.72,8.81,8.52,8.52,483300.0],["2010-03-11",8.49,8.64,8.35,8.5,473500.0],["2010-03-12",8.52,9.19,8.52,9.01,627500.0],["2010-03-15",9.02,9.02,8.8,8.84,123400.0],["2010-03-16",8.87,8.93,8.73,8.79,167700.0],["2010-03-17",8.84,8.97,8.78,8.8,119000.0],["2010-03-18",8.77,8.83,8.61,8.74,182000.0],["2010-03-19",9.19,9.2,8.77,9.19,599700.0],["2010-03-22",9.08,9.3,9.07,9.28,205400.0],["2010-03-23",9.29,9.37,9.15,9.33,239300.0],["2010-03-24",9.3,9.37,9.09,9.13,256800.0],["2010-03-25",9.18,9.31,8.92,8.94,151500.0],["2010-03-26",8.94,9.11,8.82,8.91,151000.0],["2010-03-29",8.93,9.04,8.8,9.0,216400.0],["2010-03-30",9.05,9.13,8.89,8.96,177700.0],["2010-03-31",8.89,9.25,8.77,8.77,396800.0],["2010-04-01",8.85,9.17,8.85,9.16,174200.0],["2010-04-05",9.18,9.51,9.16,9.5,200700.0],["2010-04-06",9.46,9.63,9.46,9.55,281900.0],["2010-04-07",9.49,9.66,9.36,9.43,210600.0],["2010-04-08",9.42,9.67,9.25,9.65,230600.0],["2010-04-09",9.62,9.9,9.62,9.85,174600.0],["2010-04-12",9.89,9.91,9.75,9.78,239700.0],["2010-04-13",9.77,9.77,9.38,9.49,158400.0],["2010-04-14",9.57,9.84,9.46,9.81,136000.0],["2010-04-15",9.85,9.94,9.73,9.93,156100.0],["2010-04-16",9.94,10.08,9.86,10.04,336900.0],["2010-04-19",9.96,10.18,9.69,9.93,173600.0],["2010-04-20",9.94,10.23,9.87,10.22,265800.0],["2010-04-21",10.17,10.62,10.17,10.58,268900.0],["2010-04-22",10.45,10.61,10.27,10.59,191800.0],["2010-04-23",10.55,10.81,10.45,10.79,325400.0],["2010-04-26",10.72,10.97,10.72,10.8,318000.0],["2010-04-27",10.78,10.96,10.36,10.45,306500.0],["2010-04-28",10.51,10.83,10.51,10.7,213500.0],["2010-04-29",10.77,11.13,10.71,11.13,184900.0],["2010-04-30",11.1,11.38,10.62,10.62,228300.0],["2010-05-03",10.7,10.95,10.7,10.94,203600.0],["2010-05-04",10.84,10.84,10.49,10.68,304500.0],["2010-05-05",10.54,10.6,10.03,10.09,281700.0],["2010-05-06",9.99,10.38,9.24,9.96,481100.0],["2010-05-07",9.95,10.01,9.23,9.3,565300.0],["2010-05-10",9.58,9.82,9.5,9.76,314000.0],["2010-05-11",9.6,10.01,9.6,9.83,388400.0],["2010-05-12",9.9,10.21,9.83,10.18,434400.0],["2010-05-13",10.17,10.27,10.0,10.08,222500.0],["2010-05-14",9.97,9.99,9.58,9.68,242100.0],["2010-05-17",9.71,9.78,9.25,9.75,419100.0],["2010-05-18",9.93,9.97,9.39,9.44,233600.0],["2010-05-19",9.38,9.46,9.05,9.18,289500.0],["2010-05-20",8.93,8.98,8.54,8.54,361100.0],["2010-05-21",8.36,8.71,8.36,8.61,393000.0],["2010-05-24",8.61,8.72,8.39,8.43,329900.0],["2010-05-25",8.24,8.5,7.92,8.5,476200.0],["2010-05-26",8.72,10.04,8.72,9.56,1033000.0],["2010-05-27",9.88,9.99,9.66,9.9,342900.0],["2010-05-28",9.89,10.09,9.7,9.88,269200.0],["2010-06-01",9.8,9.86,9.31,9.32,610200.0],["2010-06-02",9.4,9.53,9.3,9.51,352400.0],["2010-06-03",9.48,9.73,9.45,9.59,264200.0],["2010-06-04",9.34,9.43,9.19,9.26,476400.0],["2010-06-07",9.29,9.38,8.82,8.85,370200.0],["2010-06-08",8.87,9.04,8.69,8.72,530500.0],["2010-06-09",8.8,9.02,8.75,8.83,342800.0],["2010-06-10",9.0,9.14,8.88,9.12,293800.0],["2010-06-11",9.0,9.24,8.88,9.1,325300.0],["2010-06-14",9.21,9.45,9.06,9.1,201900.0],["2010-06-15",9.14,9.4,9.1,9.36,372700.0],["2010-06-16",9.28,9.45,9.14,9.32,282600.0],["2010-06-17",9.32,9.42,9.05,9.17,287400.0],["2010-06-18",9.27,9.45,9.15,9.33,693900.0],["2010-06-21",9.61,9.62,9.18,9.25,323400.0],["2010-06-22",9.28,9.54,9.06,9.08,271000.0],["2010-06-23",9.08,9.62,8.95,9.45,340900.0],["2010-06-24",9.34,9.62,9.27,9.39,281300.0],["2010-06-25",9.44,9.65,9.36,9.55,428700.0],["2010-06-28",9.59,9.64,9.36,9.51,283800.0],["2010-06-29",9.32,9.32,8.75,8.83,391100.0],["2010-06-30",8.85,9.0,8.48,8.55,389700.0],["2010-07-01",8.5,8.59,8.03,8.23,519600.0],["2010-07-02",8.28,8.37,7.93,8.05,326600.0],["2010-07-06",8.16,8.35,7.87,7.95,352300.0],["2010-07-07",8.0,8.19,7.85,8.19,292800.0],["2010-07-08",8.29,8.38,8.03,8.2,288800.0],["2010-07-09",8.21,8.6,8.12,8.59,324100.0],["2010-07-12",8.55,8.61,8.27,8.38,230100.0],["2010-07-13",8.5,8.81,8.43,8.77,477800.0],["2010-07-14",8.7,8.77,8.51,8.65,197700.0],["2010-07-15",8.63,8.64,8.35,8.51,132500.0],["2010-07-16",8.42,8.48,8.07,8.09,278900.0],["2010-07-19",8.1,8.21,7.91,8.19,187600.0],["2010-07-20",8.05,8.3,8.03,8.29,159800.0],["2010-07-21",8.33,8.45,8.13,8.14,157900.0],["2010-07-22",8.21,8.92,8.21,8.87,339200.0],["2010-07-23",8.8,9.05,8.73,9.0,329300.0],["2010-07-26",9.02,9.38,8.95,9.37,197500.0],["2010-07-27",9.45,9.57,9.33,9.41,173900.0],["2010-07-28",9.43,9.48,9.04,9.11,192700.0],["2010-07-29",9.17,9.21,8.82,9.11,156000.0],["2010-07-30",8.93,9.19,8.91,9.05,262100.0],["2010-08-02",9.24,9.43,9.24,9.26,197000.0],["2010-08-03",9.39,9.66,9.19,9.24,285300.0],["2010-08-04",9.31,9.43,9.15,9.32,200500.0],["2010-08-05",9.25,9.46,9.19,9.36,250000.0],["2010-08-06",9.14,9.42,9.07,9.31,171900.0],["2010-08-09",9.42,9.51,9.3,9.39,161200.0],["2010-08-10",9.28,9.32,9.0,9.18,159900.0],["2010-08-11",9.04,9.04,8.64,8.66,277400.0],["2010-08-12",8.44,8.57,8.38,8.42,223600.0],["2010-08-13",8.4,8.48,8.27,8.34,200600.0],["2010-08-16",8.25,8.57,8.23,8.37,123800.0],["2010-08-17",8.53,8.95,8.48,8.87,191900.0],["2010-08-18",8.87,8.99,8.73,8.94,211000.0],["2010-08-19",8.87,8.94,8.52,8.63,273100.0],["2010-08-20",8.61,8.71,8.43,8.71,208200.0],["2010-08-23",8.75,8.77,8.41,8.41,396000.0],["2010-08-24",8.33,8.55,8.22,8.51,446000.0],["2010-08-25",8.5,8.67,7.65,7.85,1097900.0],["2010-08-26",7.88,7.97,7.42,7.45,532200.0],["2010-08-27",7.53,7.89,7.3,7.86,478700.0],["2010-08-30",7.78,8.0,7.76,7.87,305900.0],["2010-08-31",7.84,8.16,7.84,8.04,329000.0],["2010-09-01",8.21,8.36,8.19,8.28,377200.0],["2010-09-02",8.31,8.51,8.28,8.48,329300.0],["2010-09-03",8.6,8.77,8.41,8.58,323900.0],["2010-09-07",8.54,8.56,8.35,8.39,250600.0],["2010-09-08",8.41,8.5,8.16,8.21,270100.0],["2010-09-09",8.33,8.36,8.11,8.23,269400.0],["2010-09-10",8.29,8.41,8.22,8.29,315200.0],["2010-09-13",8.39,8.63,8.38,8.52,369400.0],["2010-09-14",8.51,8.62,8.38,8.54,234000.0],["2010-09-15",8.52,8.78,8.43,8.73,211300.0],["2010-09-16",8.69,8.74,8.6,8.71,232900.0],["2010-09-17",8.81,8.84,8.5,8.71,354500.0],["2010-09-20",8.72,9.17,8.64,9.15,387300.0],["2010-09-21",9.17,9.2,9.08,9.11,257500.0],["2010-09-22",9.09,9.22,8.87,8.97,273800.0],["2010-09-23",8.88,9.26,8.81,8.96,298700.0],["2010-09-24",9.12,9.37,9.1,9.37,283300.0],["2010-09-27",9.4,9.56,9.27,9.51,277200.0],["2010-09-28",9.55,9.7,9.27,9.64,348300.0],["2010-09-29",9.65,9.93,9.59,9.76,247200.0],["2010-09-30",9.88,10.09,9.8,9.99,330300.0],["2010-10-01",10.09,10.19,9.87,10.11,244800.0],["2010-10-04",10.09,10.25,9.97,10.0,368000.0],["2010-10-05",10.11,10.46,10.0,10.42,374900.0],["2010-10-06",10.42,10.57,10.2,10.24,327900.0],["2010-10-07",10.35,10.41,10.11,10.26,364300.0],["2010-10-08",10.29,10.8,10.26,10.73,316000.0],["2010-10-11",10.69,10.93,10.61,10.72,228500.0],["2010-10-12",10.66,10.78,10.4,10.53,377800.0],["2010-10-13",10.59,10.97,10.57,10.89,348200.0],["2010-10-14",10.84,10.99,10.75,10.89,297400.0],["2010-10-15",11.0,11.02,10.75,10.76,347300.0],["2010-10-18",10.8,11.05,10.68,11.03,162500.0],["2010-10-19",10.84,11.09,10.58,10.6,341900.0],["2010-10-20",10.7,11.09,10.69,10.96,295300.0],["2010-10-21",11.0,11.17,10.85,11.05,256500.0],["2010-10-22",11.11,11.17,10.99,11.06,244400.0],["2010-10-25",11.19,11.46,11.19,11.32,213100.0],["2010-10-26",11.27,11.27,10.87,10.9,409700.0],["2010-10-27",10.83,10.83,10.4,10.7,340900.0],["2010-10-28",10.78,10.83,10.45,10.66,253600.0],["2010-10-29",10.61,10.83,10.49,10.7,247100.0],["2010-11-01",10.79,11.04,10.65,10.84,257100.0],["2010-11-02",11.01,11.17,10.86,11.15,229100.0],["2010-11-03",11.18,11.26,10.93,11.06,262800.0],["2010-11-04",11.25,11.56,11.25,11.51,239800.0],["2010-11-05",11.46,11.6,11.43,11.53,212300.0],["2010-11-08",11.52,11.65,11.43,11.52,184000.0],["2010-11-09",11.56,11.57,11.2,11.26,119600.0],["2010-11-10",11.32,11.63,11.26,11.63,168700.0],["2010-11-11",11.49,11.6,11.43,11.48,117300.0],["2010-11-12",11.32,11.44,11.11,11.17,116500.0],["2010-11-15",11.27,11.31,10.99,11.02,144000.0],["2010-11-16",10.92,11.05,10.85,10.98,245700.0],["2010-11-17",11.01,11.17,10.9,11.04,190600.0],["2010-11-18",11.19,11.49,11.19,11.35,188000.0],["2010-11-19",11.34,11.34,11.02,11.18,197500.0],["2010-11-22",11.15,11.28,10.96,11.15,256100.0],["2010-11-23",11.17,12.55,11.17,12.47,1283100.0],["2010-11-24",12.7,13.11,12.36,12.7,585800.0],["2010-11-26",12.61,12.87,12.53,12.75,121100.0],["2010-11-29",12.72,13.09,12.72,13.03,444900.0],["2010-11-30",12.92,13.23,12.81,13.22,687400.0],["2010-12-01",13.43,13.76,13.41,13.47,588500.0],["2010-12-02",13.51,13.86,13.36,13.66,356100.0],["2010-12-03",13.55,13.76,13.41,13.72,378400.0],["2010-12-06",13.71,13.84,13.63,13.75,299000.0],["2010-12-07",13.92,13.99,13.74,13.87,523500.0],["2010-12-08",13.84,13.99,13.77,13.8,677000.0],["2010-12-09",13.91,14.18,13.81,14.1,343600.0],["2010-12-10",14.13,14.78,14.08,14.65,476000.0],["2010-12-13",14.72,14.82,14.39,14.39,353900.0],["2010-12-14",14.48,14.86,14.41,14.62,315100.0],["2010-12-15",14.66,15.04,14.58,14.59,295200.0],["2010-12-16",14.64,14.69,14.36,14.45,425600.0],["2010-12-17",14.39,14.39,13.78,13.88,952500.0],["2010-12-20",13.98,14.43,13.97,14.23,395600.0],["2010-12-21",14.34,14.88,14.34,14.62,173600.0],["2010-12-22",14.63,14.65,14.41,14.49,130000.0],["2010-12-23",14.47,14.55,14.37,14.48,102400.0],["2010-12-27",14.44,14.84,14.38,14.83,161800.0],["2010-12-28",14.91,14.99,14.76,14.89,241500.0],["2010-12-29",14.89,15.06,14.89,15.01,200300.0],["2010-12-30",15.0,15.09,14.97,14.98,361800.0],["2010-12-31",14.95,15.09,14.71,14.75,195600.0],["2011-01-03",14.91,15.23,14.85,14.9,363500.0],["2011-01-04",14.96,14.97,14.37,14.64,325100.0],["2011-01-05",14.55,15.05,14.53,15.04,339300.0],["2011-01-06",15.02,15.35,15.0,15.27,354700.0],["2011-01-07",15.28,15.37,14.97,15.31,340700.0],["2011-01-10",15.21,15.29,14.96,15.12,156800.0],["2011-01-11",15.25,15.41,15.13,15.41,226600.0],["2011-01-12",15.61,15.63,15.35,15.5,220800.0],["2011-01-13",15.53,15.77,15.51,15.62,199200.0],["2011-01-14",15.53,16.03,15.41,15.87,214100.0],["2011-01-18",16.34,16.85,16.19,16.55,606100.0],["2011-01-19",16.53,16.57,15.68,15.72,380900.0],["2011-01-20",15.62,15.84,15.29,15.63,272800.0],["2011-01-21",15.76,15.93,15.52,15.74,374200.0],["2011-01-24",15.8,16.91,15.8,16.79,386400.0],["2011-01-25",16.8,16.8,16.13,16.5,421000.0],["2011-01-26",16.5,17.13,16.4,16.62,376000.0],["2011-01-27",16.66,16.73,16.32,16.35,336900.0],["2011-01-28",16.38,16.42,15.63,15.63,377500.0],["2011-01-31",15.7,16.34,15.51,16.07,324700.0],["2011-02-01",16.21,16.78,16.21,16.74,310600.0],["2011-02-02",16.65,16.7,16.32,16.36,168400.0],["2011-02-03",16.36,16.45,15.91,16.33,325000.0],["2011-02-04",16.36,16.47,16.12,16.17,149200.0],["2011-02-07",16.17,16.69,16.17,16.48,204900.0],["2011-02-08",16.46,16.55,16.18,16.32,178500.0],["2011-02-09",16.22,16.34,16.0,16.09,158800.0],["2011-02-10",16.0,16.2,15.91,15.98,212100.0],["2011-02-11",15.95,16.09,15.82,16.05,140000.0],["2011-02-14",16.08,16.2,15.95,16.14,126500.0],["2011-02-15",16.04,16.7,16.04,16.32,297900.0],["2011-02-16",16.38,16.46,16.14,16.3,120500.0],["2011-02-17",16.26,16.56,16.15,16.47,300800.0],["2011-02-18",16.51,16.67,16.46,16.58,229700.0],["2011-02-22",16.34,16.47,15.98,16.07,516600.0],["2011-02-23",16.01,16.1,15.25,15.67,670500.0],["2011-02-24",15.75,16.15,15.64,16.02,390100.0],["2011-02-25",16.33,16.85,16.33,16.65,393300.0],["2011-02-28",16.85,17.37,16.73,17.26,703200.0],["2011-03-01",18.23,18.23,16.53,16.89,835500.0],["2011-03-02",15.82,17.64,15.6,16.78,1483500.0],["2011-03-03",16.96,17.25,16.84,16.97,495700.0],["2011-03-04",16.91,17.0,16.42,16.64,323300.0],["2011-03-07",16.65,16.65,15.71,15.88,342100.0],["2011-03-08",15.85,16.55,15.79,16.16,918100.0],["2011-03-09",16.07,16.47,16.06,16.26,389900.0],["2011-03-10",15.98,16.09,15.7,15.92,405400.0],["2011-03-11",15.79,16.24,15.68,16.16,460100.0],["2011-03-14",16.05,16.27,15.81,16.15,596900.0],["2011-03-15",15.56,15.88,15.47,15.75,420500.0],["2011-03-16",15.68,15.95,15.54,15.56,396700.0],["2011-03-17",15.88,16.07,15.6,15.9,278400.0],["2011-03-18",16.1,16.24,15.74,15.81,506900.0],["2011-03-21",16.09,17.03,16.04,16.9,505300.0],["2011-03-22",16.98,17.0,16.61,16.71,287700.0],["2011-03-23",16.71,16.92,16.41,16.84,261100.0],["2011-03-24",16.92,17.1,16.83,16.96,290100.0],["2011-03-25",17.1,17.71,17.1,17.49,420100.0],["2011-03-28",17.7,17.7,17.0,17.03,279100.0],["2011-03-29",17.08,17.56,16.95,17.51,289900.0],["2011-03-30",17.6,17.6,17.44,17.5,240800.0],["2011-03-31",17.45,17.63,17.06,17.34,424300.0],["2011-04-01",17.53,17.54,17.26,17.28,233400.0],["2011-04-04",17.35,17.42,17.15,17.28,263100.0],["2011-04-05",17.22,17.73,17.09,17.45,337100.0],["2011-04-06",17.52,17.64,17.1,17.29,148900.0],["2011-04-07",17.29,17.33,16.78,16.78,252400.0],["2011-04-08",16.93,16.96,16.19,16.35,225400.0],["2011-04-11",16.32,16.52,15.87,15.97,187300.0],["2011-04-12",15.8,15.94,15.27,15.35,263900.0],["2011-04-13",15.43,15.46,14.77,14.83,657600.0],["2011-04-14",14.64,15.2,14.59,15.11,306200.0],["2011-04-15",15.08,15.08,14.81,14.88,298500.0],["2011-04-18",14.6,14.67,14.19,14.4,330400.0],["2011-04-19",14.5,14.64,14.33,14.45,284700.0],["2011-04-20",14.76,14.99,14.63,14.96,235500.0],["2011-04-21",15.06,15.08,14.82,14.87,192700.0],["2011-04-25",14.88,14.88,14.56,14.74,171800.0],["2011-04-26",14.8,14.81,14.43,14.47,227600.0],["2011-04-27",14.4,14.67,14.06,14.58,400200.0],["2011-04-28",14.58,14.59,14.24,14.57,211500.0],["2011-04-29",14.64,15.02,14.42,14.86,301000.0],["2011-05-02",14.97,15.02,14.4,14.43,241000.0],["2011-05-03",14.38,14.73,14.3,14.48,292000.0],["2011-05-04",14.45,14.66,14.23,14.27,342600.0],["2011-05-05",14.15,14.84,14.07,14.53,460200.0],["2011-05-06",14.82,14.96,14.52,14.6,232700.0],["2011-05-09",14.57,15.03,14.49,15.01,194000.0],["2011-05-10",15.06,15.47,15.06,15.4,253300.0],["2011-05-11",15.29,15.29,14.63,14.76,168500.0],["2011-05-12",14.66,15.17,14.51,15.07,213000.0],["2011-05-13",15.11,15.19,14.61,14.69,146000.0],["2011-05-16",14.55,14.99,14.48,14.72,287500.0],["2011-05-17",14.61,14.79,14.41,14.69,246600.0],["2011-05-18",14.77,14.94,14.66,14.89,151600.0],["2011-05-19",15.02,15.17,14.69,14.98,179200.0],["2011-05-20",14.9,14.94,14.59,14.83,253900.0],["2011-05-23",14.54,14.61,14.37,14.38,196400.0],["2011-05-24",14.48,14.54,13.88,14.34,563800.0],["2011-05-25",17.0,17.0,15.54,15.9,1307100.0],["2011-05-26",15.8,16.81,15.74,16.81,500600.0],["2011-05-27",16.83,16.99,16.57,16.67,258300.0],["2011-05-31",16.91,17.17,16.54,17.09,584900.0],["2011-06-01",17.09,17.17,16.0,16.0,564400.0],["2011-06-02",16.06,16.57,16.06,16.39,306200.0],["2011-06-03",16.04,16.09,15.75,15.79,255200.0],["2011-06-06",15.72,15.82,14.84,14.85,460800.0],["2011-06-07",15.0,15.43,14.88,15.03,312700.0],["2011-06-08",14.92,15.0,14.68,14.75,414300.0],["2011-06-09",14.79,14.94,14.58,14.7,239500.0],["2011-06-10",14.62,14.86,14.32,14.54,262500.0],["2011-06-13",14.57,14.68,14.35,14.4,248300.0],["2011-06-14",14.58,15.08,14.5,15.04,288000.0],["2011-06-15",14.8,15.25,14.72,14.76,276200.0],["2011-06-16",14.74,14.99,14.44,14.8,242200.0],["2011-06-17",14.99,15.3,14.85,15.03,548400.0],["2011-06-20",14.95,15.28,14.94,15.12,237800.0],["2011-06-21",15.3,15.8,15.28,15.65,180900.0],["2011-06-22",15.54,15.87,15.35,15.59,138700.0],["2011-06-23",15.25,15.37,14.96,15.3,249500.0],["2011-06-24",15.38,15.46,14.91,14.94,504100.0],["2011-06-27",14.93,15.33,14.7,15.25,252500.0],["2011-06-28",15.26,15.65,15.21,15.6,158700.0],["2011-06-29",15.69,16.0,15.63,15.85,203400.0],["2011-06-30",15.9,16.4,15.85,16.34,256900.0],["2011-07-01",16.31,16.71,16.12,16.48,264900.0],["2011-07-05",16.49,16.75,16.34,16.64,212000.0],["2011-07-06",16.58,17.34,16.47,17.1,371000.0],["2011-07-07",17.27,17.51,17.13,17.43,314800.0],["2011-07-08",17.04,17.68,16.92,17.65,432300.0],["2011-07-11",17.3,17.41,16.73,16.94,337000.0],["2011-07-12",16.85,17.1,16.72,16.78,171300.0],["2011-07-13",16.88,17.59,16.88,17.07,200000.0],["2011-07-14",17.13,17.32,16.54,16.67,195200.0],["2011-07-15",16.73,17.29,16.73,17.24,561100.0],["2011-07-18",17.15,17.21,16.78,17.03,237200.0],["2011-07-19",17.21,17.6,17.14,17.53,179300.0],["2011-07-20",17.56,17.58,17.13,17.38,117200.0],["2011-07-21",17.52,18.78,17.35,18.56,539300.0],["2011-07-22",18.55,18.55,18.06,18.16,344700.0],["2011-07-25",17.89,18.58,17.75,18.18,202300.0],["2011-07-26",18.22,18.34,17.92,17.95,175300.0],["2011-07-27",17.82,17.82,16.89,16.99,299900.0],["2011-07-28",16.96,17.2,16.73,17.06,280100.0],["2011-07-29",16.74,17.36,16.6,17.04,411000.0],["2011-08-01",17.33,17.35,16.82,17.26,361900.0],["2011-08-02",17.07,17.51,16.65,16.7,507200.0],["2011-08-03",16.85,16.87,15.94,16.27,408300.0],["2011-08-04",15.94,15.99,14.98,15.0,368600.0],["2011-08-05",15.27,15.39,14.1,14.85,573100.0],["2011-08-08",14.17,14.59,13.09,13.09,580800.0],["2011-08-09",13.52,13.84,12.65,13.81,564500.0],["2011-08-10",13.22,13.45,12.57,12.59,495700.0],["2011-08-11",12.74,13.7,12.42,13.47,437800.0],["2011-08-12",13.65,13.73,13.0,13.33,452100.0],["2011-08-15",13.52,13.75,13.31,13.62,251000.0],["2011-08-16",13.44,13.96,13.37,13.75,403400.0],["2011-08-17",13.82,14.14,13.82,13.94,410000.0],["2011-08-18",13.33,13.33,12.51,12.62,298800.0],["2011-08-19",12.28,12.89,12.26,12.66,501300.0],["2011-08-22",13.02,13.1,12.66,12.79,524500.0],["2011-08-23",12.87,13.86,12.75,13.83,632400.0],["2011-08-24",15.95,16.15,14.79,15.97,2055900.0],["2011-08-25",16.22,16.85,16.0,16.37,1122000.0],["2011-08-26",16.23,17.51,16.0,17.3,791600.0],["2011-08-29",17.66,18.43,17.51,18.42,724400.0],["2011-08-30",18.2,18.84,17.93,18.68,547800.0],["2011-08-31",18.85,18.85,17.74,18.23,648600.0],["2011-09-01",18.23,18.4,17.38,17.48,422600.0],["2011-09-02",16.87,17.71,16.87,17.06,365500.0],["2011-09-06",16.49,17.7,16.43,17.64,602000.0],["2011-09-07",17.99,18.62,17.81,18.43,538800.0],["2011-09-08",18.15,18.37,17.35,17.57,349000.0],["2011-09-09",17.31,17.64,16.88,17.32,333200.0],["2011-09-12",16.95,17.91,16.95,17.61,442600.0],["2011-09-13",17.72,18.02,17.3,17.94,303400.0],["2011-09-14",18.1,18.14,17.21,17.55,484900.0],["2011-09-15",17.82,18.51,17.45,18.4,385200.0],["2011-09-16",18.55,18.73,18.07,18.28,455200.0],["2011-09-19",17.96,18.6,17.89,18.18,372000.0],["2011-09-20",18.28,18.54,17.4,17.48,307300.0],["2011-09-21",17.61,18.62,17.52,17.59,704300.0],["2011-09-22",16.79,17.2,15.79,16.1,553000.0],["2011-09-23",15.91,16.51,15.91,16.16,448300.0],["2011-09-26",16.41,16.49,15.79,16.45,439100.0],["2011-09-27",16.75,17.03,16.14,16.36,548100.0],["2011-09-28",16.35,16.44,15.48,15.74,637500.0],["2011-09-29",16.19,16.33,15.55,16.22,259600.0],["2011-09-30",15.87,16.09,15.27,15.3,276000.0],["2011-10-03",15.19,15.51,14.15,14.27,455100.0],["2011-10-04",14.02,15.99,14.0,15.82,513900.0],["2011-10-05",15.37,16.18,15.27,15.99,378000.0],["2011-10-06",15.88,16.86,15.81,16.27,418200.0],["2011-10-07",16.41,16.55,15.59,15.97,294800.0],["2011-10-10",16.4,16.71,15.92,16.31,346100.0],["2011-10-11",16.08,17.2,16.06,17.1,367500.0],["2011-10-12",17.25,17.7,17.17,17.46,535000.0],["2011-10-13",17.29,17.74,16.97,17.65,294800.0],["2011-10-14",17.88,17.98,17.22,17.64,166600.0],["2011-10-17",17.4,17.55,16.88,17.12,304200.0],["2011-10-18",17.16,17.85,16.76,17.22,365000.0],["2011-10-19",17.05,17.23,16.25,16.77,501700.0],["2011-10-20",16.8,17.67,16.5,17.56,594200.0],["2011-10-21",17.98,18.34,17.69,18.29,370300.0],["2011-10-24",18.39,19.16,18.25,18.86,353300.0],["2011-10-25",18.57,18.76,18.07,18.2,467700.0],["2011-10-26",18.6,18.6,17.7,18.37,274500.0],["2011-10-27",19.06,20.5,18.94,20.11,713600.0],["2011-10-28",20.16,20.95,19.95,20.2,525000.0],["2011-10-31",19.79,20.08,19.43,19.43,208300.0],["2011-11-01",18.34,19.18,18.2,18.79,320900.0],["2011-11-02",19.17,19.91,19.06,19.63,311000.0],["2011-11-03",20.0,20.42,19.35,20.33,265800.0],["2011-11-04",19.36,19.58,18.8,19.49,664700.0],["2011-11-07",19.47,19.7,18.92,19.54,384200.0],["2011-11-08",19.78,19.86,18.99,19.49,379500.0],["2011-11-09",18.76,19.02,18.5,18.56,388900.0],["2011-11-10",18.92,19.03,18.29,18.64,203400.0],["2011-11-11",18.9,19.88,18.9,19.68,305600.0],["2011-11-14",19.53,19.9,19.35,19.83,258800.0],["2011-11-15",19.76,20.52,19.64,20.26,340200.0],["2011-11-16",19.99,20.75,19.85,20.12,446300.0],["2011-11-17",20.06,20.48,19.83,20.14,597600.0],["2011-11-18",20.27,20.42,19.45,19.54,476100.0],["2011-11-21",19.05,19.77,18.72,19.27,917200.0],["2011-11-22",18.69,20.15,17.42,18.87,1500800.0],["2011-11-23",18.7,18.71,17.85,18.31,553700.0],["2011-11-25",18.29,18.45,17.84,17.86,235200.0],["2011-11-28",18.52,19.18,18.52,19.08,682700.0],["2011-11-29",19.14,19.14,18.62,18.72,515700.0],["2011-11-30",19.74,20.11,19.46,20.05,624200.0],["2011-12-01",20.0,20.27,19.66,19.89,374100.0],["2011-12-02",20.19,20.19,19.52,19.85,622600.0],["2011-12-05",20.21,20.69,20.05,20.54,809700.0],["2011-12-06",20.51,20.67,20.14,20.51,456600.0],["2011-12-07",20.3,20.8,20.0,20.54,346300.0],["2011-12-08",20.27,20.49,19.76,20.15,492400.0],["2011-12-09",20.13,20.77,19.92,20.62,349500.0],["2011-12-12",20.35,20.35,19.83,20.27,419900.0],["2011-12-13",20.52,20.52,19.63,19.75,417900.0],["2011-12-14",19.49,20.04,19.39,19.75,700900.0],["2011-12-15",20.0,20.04,19.46,19.56,387400.0],["2011-12-16",19.68,20.41,19.66,20.01,542900.0],["2011-12-19",20.16,20.34,18.85,18.9,385200.0],["2011-12-20",19.5,20.2,19.5,20.16,417500.0],["2011-12-21",20.11,20.31,19.54,20.03,222300.0],["2011-12-22",20.24,21.51,19.91,21.44,652400.0],["2011-12-23",21.42,21.49,20.92,21.03,245800.0],["2011-12-27",20.96,21.29,20.86,21.13,193000.0],["2011-12-28",21.16,21.16,20.6,20.84,231100.0],["2011-12-29",20.9,21.29,20.78,21.04,307100.0],["2011-12-30",21.06,21.39,20.92,20.92,180600.0],["2012-01-03",21.4,21.85,21.2,21.71,317500.0],["2012-01-04",21.48,21.62,20.9,20.92,390900.0],["2012-01-05",20.75,21.22,20.38,20.99,295200.0],["2012-01-06",21.0,21.27,20.69,20.99,146100.0],["2012-01-09",21.12,21.24,20.66,21.15,226600.0],["2012-01-10",21.49,21.83,21.38,21.72,242700.0],["2012-01-11",21.6,21.95,21.51,21.83,234400.0],["2012-01-12",22.06,22.72,21.71,21.83,637500.0],["2012-01-13",21.68,21.72,21.11,21.25,305900.0],["2012-01-17",21.43,21.43,20.96,21.08,293900.0],["2012-01-18",21.08,21.42,20.98,21.24,287300.0],["2012-01-19",21.27,21.74,21.18,21.44,233600.0],["2012-01-20",21.41,21.44,20.9,21.33,219000.0],["2012-01-23",21.4,21.62,21.0,21.16,148800.0],["2012-01-24",20.93,21.45,20.61,21.39,255000.0],["2012-01-25",21.3,21.6,21.09,21.33,219700.0],["2012-01-26",21.43,21.61,21.25,21.49,270300.0],["2012-01-27",21.44,22.27,21.28,22.18,201600.0],["2012-01-30",21.95,22.0,21.57,21.83,201100.0],["2012-01-31",21.89,21.97,21.24,21.37,264500.0],["2012-02-01",21.64,22.83,21.45,22.72,332100.0],["2012-02-02",22.72,23.47,22.51,23.08,349400.0],["2012-02-03",23.6,23.76,23.17,23.66,299400.0],["2012-02-06",23.57,23.72,23.26,23.36,195500.0],["2012-02-07",23.29,23.46,23.02,23.23,161900.0],["2012-02-08",23.25,23.76,23.13,23.46,121200.0],["2012-02-09",23.51,23.64,23.28,23.47,125400.0],["2012-02-10",23.23,23.36,22.83,22.94,203100.0],["2012-02-13",23.18,23.43,23.04,23.27,209400.0],["2012-02-14",23.1,23.23,22.86,23.17,362400.0],["2012-02-15",23.41,23.69,22.47,22.54,267900.0],["2012-02-16",22.48,23.06,22.47,23.04,142100.0],["2012-02-17",23.13,23.23,22.74,22.76,135100.0],["2012-02-21",22.87,23.01,22.54,22.96,147600.0],["2012-02-22",22.88,23.11,22.71,22.87,144300.0],["2012-02-23",22.96,23.24,22.73,22.83,295300.0],["2012-02-24",22.79,23.27,22.66,22.95,204700.0],["2012-02-27",22.72,22.78,21.99,22.36,377400.0],["2012-02-28",22.24,22.29,21.69,22.07,762800.0],["2012-02-29",22.16,23.3,19.97,21.28,2296300.0],["2012-03-01",21.4,21.65,21.2,21.45,403400.0],["2012-03-02",21.5,22.0,21.45,21.66,388400.0],["2012-03-05",21.51,22.05,21.23,21.96,476800.0],["2012-03-06",21.62,21.86,21.25,21.5,388800.0],["2012-03-07",21.61,22.16,21.41,21.93,304200.0],["2012-03-08",22.11,22.61,21.84,22.13,319800.0],["2012-03-09",22.09,22.79,22.07,22.56,274800.0],["2012-03-12",22.53,22.76,22.19,22.39,251900.0],["2012-03-13",22.61,23.6,22.55,23.56,385300.0],["2012-03-14",23.48,23.66,22.9,22.96,224200.0],["2012-03-15",22.99,23.78,22.76,23.67,389800.0],["2012-03-16",23.79,23.79,23.25,23.34,344500.0],["2012-03-19",23.32,23.79,23.15,23.38,195900.0],["2012-03-20",23.15,23.17,22.72,23.15,329000.0],["2012-03-21",23.2,23.33,22.88,23.07,161900.0],["2012-03-22",22.76,22.79,22.41,22.7,237500.0],["2012-03-23",22.74,23.3,22.4,23.2,255200.0],["2012-03-26",23.47,23.78,23.36,23.69,210900.0],["2012-03-27",23.65,23.82,23.41,23.48,196400.0],["2012-03-28",23.42,23.52,22.78,23.36,317900.0],["2012-03-29",23.12,23.5,22.84,23.45,219900.0],["2012-03-30",23.69,23.69,22.99,23.36,199800.0],["2012-04-02",23.22,23.57,22.77,23.46,329200.0],["2012-04-03",23.4,23.7,23.3,23.68,397900.0],["2012-04-04",23.28,23.46,23.08,23.44,233200.0],["2012-04-05",23.27,23.45,22.94,23.18,150600.0],["2012-04-09",22.65,22.76,22.21,22.75,258100.0],["2012-04-10",22.68,22.75,21.87,21.98,272400.0],["2012-04-11",22.26,22.26,21.86,22.14,370100.0],["2012-04-12",22.12,22.72,22.0,22.37,272200.0],["2012-04-13",22.24,22.31,21.91,21.99,213600.0],["2012-04-16",22.12,22.31,21.9,21.98,335800.0],["2012-04-17",22.21,22.54,21.98,22.11,288100.0],["2012-04-18",22.03,22.03,21.44,21.84,387600.0],["2012-04-19",21.84,22.24,21.63,21.68,482500.0],["2012-04-20",22.05,22.99,22.05,22.54,477700.0],["2012-04-23",22.14,22.21,21.78,22.03,246500.0],["2012-04-24",22.02,22.47,21.95,22.22,162000.0],["2012-04-25",22.58,22.96,22.53,22.77,202900.0],["2012-04-26",22.67,23.07,22.67,22.99,126600.0],["2012-04-27",23.34,23.93,23.15,23.79,328800.0],["2012-04-30",23.7,23.7,23.11,23.39,270000.0],["2012-05-01",23.42,23.96,23.26,23.27,230900.0],["2012-05-02",23.05,23.6,22.88,23.58,200000.0],["2012-05-03",23.64,23.64,22.94,23.06,192700.0],["2012-05-04",22.86,22.86,22.25,22.32,236200.0],["2012-05-07",22.27,22.47,22.06,22.41,181000.0],["2012-05-08",22.23,22.46,21.99,22.44,145000.0],["2012-05-09",22.09,22.41,22.0,22.15,122000.0],["2012-05-10",22.35,22.45,21.87,22.05,179000.0],["2012-05-11",23.02,23.88,22.25,22.9,841300.0],["2012-05-14",22.68,22.9,22.42,22.42,270100.0],["2012-05-15",22.38,22.63,22.18,22.27,189000.0],["2012-05-16",22.43,22.7,22.15,22.18,192700.0],["2012-05-17",22.29,22.29,21.51,21.53,192500.0],["2012-05-18",21.48,21.73,21.0,21.1,276900.0],["2012-05-21",21.12,22.08,20.43,21.92,525900.0],["2012-05-22",21.89,22.05,21.03,21.2,305100.0],["2012-05-23",21.21,21.28,18.69,20.66,1116800.0],["2012-05-24",20.58,20.71,20.1,20.7,259800.0],["2012-05-25",20.75,21.08,20.57,20.67,261900.0],["2012-05-29",20.83,20.96,20.37,20.48,371200.0],["2012-05-30",20.2,20.27,19.87,19.87,543000.0],["2012-05-31",19.93,20.02,18.92,19.58,672600.0],["2012-06-01",19.17,19.96,19.17,19.62,567500.0],["2012-06-04",19.72,19.9,19.13,19.42,338200.0],["2012-06-05",19.28,19.51,19.02,19.15,264200.0],["2012-06-06",19.29,19.75,19.2,19.63,298000.0],["2012-06-07",19.92,20.1,19.32,19.38,444700.0],["2012-06-08",19.33,19.48,19.13,19.34,227600.0],["2012-06-11",19.55,19.64,18.24,18.25,449900.0],["2012-06-12",18.29,18.59,17.72,18.06,725400.0],["2012-06-13",18.07,18.38,17.96,18.03,665800.0],["2012-06-14",18.07,18.61,18.07,18.51,376700.0],["2012-06-15",18.55,18.86,18.39,18.8,552000.0],["2012-06-18",18.59,18.63,18.38,18.5,437800.0],["2012-06-19",18.63,18.85,18.51,18.62,275300.0],["2012-06-20",18.54,18.6,18.08,18.19,173400.0],["2012-06-21",18.21,18.42,17.74,17.78,336900.0],["2012-06-22",17.87,17.87,17.3,17.43,1106400.0],["2012-06-25",17.18,17.33,16.89,17.18,357900.0],["2012-06-26",17.19,17.25,16.84,17.04,192900.0],["2012-06-27",17.12,17.77,17.0,17.72,307600.0],["2012-06-28",17.55,18.26,17.49,18.26,405500.0],["2012-06-29",18.64,18.91,18.39,18.61,431000.0],["2012-07-02",18.62,19.0,18.45,19.0,328400.0],["2012-07-03",19.06,19.61,19.0,19.51,247600.0],["2012-07-05",19.43,19.63,19.23,19.43,244700.0],["2012-07-06",19.2,19.38,18.99,19.15,259100.0],["2012-07-09",19.05,19.4,18.91,19.14,384700.0],["2012-07-10",19.33,19.45,18.88,19.0,141900.0],["2012-07-11",18.96,19.1,18.26,18.32,336000.0],["2012-07-12",18.22,18.38,17.86,18.25,285400.0],["2012-07-13",18.25,18.53,17.93,17.93,327200.0],["2012-07-16",17.93,18.0,17.61,17.85,198600.0],["2012-07-17",18.03,18.05,17.61,17.69,210400.0],["2012-07-18",17.62,17.87,17.49,17.6,339200.0],["2012-07-19",17.71,17.71,16.63,16.75,828600.0],["2012-07-20",16.63,17.15,16.61,17.07,366300.0],["2012-07-23",16.76,17.16,16.63,17.0,165000.0],["2012-07-24",17.06,17.14,16.78,16.82,271500.0],["2012-07-25",16.95,17.03,16.62,17.0,394100.0],["2012-07-26",17.21,17.36,17.15,17.28,232600.0],["2012-07-27",17.3,17.78,17.05,17.68,183000.0],["2012-07-30",17.77,18.07,17.43,17.6,189500.0],["2012-07-31",17.55,17.76,17.37,17.42,133800.0],["2012-08-01",17.49,17.56,16.78,16.82,229000.0],["2012-08-02",16.69,17.16,16.65,17.06,291000.0],["2012-08-03",17.35,17.66,17.08,17.49,256700.0],["2012-08-06",17.57,18.25,17.47,18.08,199700.0],["2012-08-07",18.21,18.31,17.94,18.21,225000.0],["2012-08-08",18.16,18.38,17.93,18.04,258600.0],["2012-08-09",18.03,18.15,17.72,18.05,281600.0],["2012-08-10",17.99,18.11,17.77,18.08,142300.0],["2012-08-13",18.0,18.08,17.67,17.92,122300.0],["2012-08-14",17.98,18.25,17.7,17.75,341000.0],["2012-08-15",17.78,18.64,17.74,18.57,188400.0],["2012-08-16",18.52,19.26,18.38,19.22,234900.0],["2012-08-17",19.19,19.39,19.1,19.38,199200.0],["2012-08-20",19.31,19.55,18.81,19.23,220000.0],["2012-08-21",19.32,19.62,19.09,19.35,233200.0],["2012-08-22",19.3,19.3,18.65,18.79,235100.0],["2012-08-23",18.81,19.0,18.58,18.82,152400.0],["2012-08-24",18.77,18.8,18.3,18.52,238000.0],["2012-08-27",18.59,18.64,18.22,18.28,184500.0],["2012-08-28",18.23,19.4,18.22,18.88,715000.0],["2012-08-29",15.83,16.13,15.21,15.28,4590400.0],["2012-08-30",15.2,15.28,14.76,14.8,1014900.0],["2012-08-31",14.86,15.05,14.44,14.52,1048000.0],["2012-09-04",14.22,14.34,13.25,13.4,1506900.0],["2012-09-05",13.34,13.7,13.04,13.09,1537700.0],["2012-09-06",13.18,13.55,13.13,13.3,895400.0],["2012-09-07",13.29,13.99,13.17,13.76,837500.0],["2012-09-10",13.73,14.21,13.71,14.16,644300.0],["2012-09-11",14.22,14.46,14.2,14.37,564200.0],["2012-09-12",14.38,14.66,14.33,14.63,493400.0],["2012-09-13",14.65,15.23,14.58,14.89,664800.0],["2012-09-14",15.03,15.09,14.73,14.76,578200.0],["2012-09-17",14.74,14.78,14.5,14.7,356800.0],["2012-09-18",14.61,15.0,14.57,14.91,311500.0],["2012-09-19",14.95,15.04,14.77,15.0,453800.0],["2012-09-20",14.87,15.04,14.77,14.92,239300.0],["2012-09-21",15.08,15.28,14.78,14.85,714300.0],["2012-09-24",14.73,14.89,14.61,14.77,214200.0],["2012-09-25",14.85,14.9,14.23,14.24,241400.0],["2012-09-26",14.23,14.52,14.08,14.35,280100.0],["2012-09-27",14.36,14.65,14.25,14.55,183600.0],["2012-09-28",14.45,14.45,14.11,14.38,496800.0],["2012-10-01",14.38,14.53,14.15,14.15,237500.0],["2012-10-02",14.25,14.4,14.02,14.4,211800.0],["2012-10-03",14.4,14.42,13.91,14.04,349300.0],["2012-10-04",14.07,14.16,13.78,14.16,240000.0],["2012-10-05",14.23,14.78,14.12,14.17,340200.0],["2012-10-08",14.14,14.29,14.1,14.19,101600.0],["2012-10-09",14.23,14.23,13.6,13.61,200700.0],["2012-10-10",13.6,13.71,13.51,13.6,126700.0],["2012-10-11",13.67,13.73,13.52,13.61,280700.0],["2012-10-12",13.64,13.8,13.51,13.58,148600.0],["2012-10-15",13.58,13.7,13.08,13.2,411100.0],["2012-10-16",13.31,13.65,13.25,13.65,190500.0],["2012-10-17",13.64,13.76,13.62,13.73,261300.0],["2012-10-18",13.74,13.81,13.56,13.67,314100.0],["2012-10-19",13.56,13.86,13.43,13.83,310300.0],["2012-10-22",13.86,13.97,13.71,13.76,220700.0],["2012-10-23",13.61,13.68,13.5,13.65,227200.0],["2012-10-24",13.74,13.91,13.51,13.85,260100.0],["2012-10-25",14.0,14.0,13.75,13.93,213600.0],["2012-10-26",13.96,14.18,13.95,14.07,178700.0],["2012-10-31",14.21,14.49,14.11,14.24,246900.0],["2012-11-01",14.31,14.46,14.25,14.45,266600.0],["2012-11-02",14.56,14.56,14.17,14.2,175100.0],["2012-11-05",14.23,14.31,14.1,14.25,195400.0],["2012-11-06",14.26,14.72,14.26,14.66,122300.0],["2012-11-07",14.42,15.58,14.22,15.43,656500.0],["2012-11-08",15.73,15.75,15.18,15.3,394800.0],["2012-11-09",15.22,15.45,15.01,15.16,315700.0],["2012-11-12",15.13,15.27,14.85,14.99,191900.0],["2012-11-13",14.99,15.4,14.89,14.95,212800.0],["2012-11-14",14.98,14.98,14.64,14.71,249600.0],["2012-11-15",14.81,14.95,14.56,14.62,235100.0],["2012-11-16",14.62,15.41,14.52,15.33,553300.0],["2012-11-19",15.5,15.66,15.13,15.39,480200.0],["2012-11-20",15.99,17.73,15.84,17.62,1571800.0],["2012-11-21",17.78,17.89,17.38,17.44,469300.0],["2012-11-23",17.46,17.57,17.2,17.4,184400.0],["2012-11-26",17.47,17.8,17.34,17.74,481300.0],["2012-11-27",17.72,18.01,17.42,17.65,557800.0],["2012-11-28",17.71,18.01,17.4,17.95,383200.0],["2012-11-29",18.29,18.29,17.85,18.03,222800.0],["2012-11-30",18.05,18.15,17.82,17.96,312200.0],["2012-12-03",18.06,18.42,17.8,18.29,289200.0],["2012-12-04",18.35,18.63,18.16,18.44,257700.0],["2012-12-05",18.5,18.54,18.15,18.17,140200.0],["2012-12-06",18.22,18.65,18.06,18.61,228700.0],["2012-12-07",18.65,18.8,18.44,18.59,142400.0],["2012-12-10",18.64,18.92,18.46,18.79,202100.0],["2012-12-11",18.84,19.15,18.84,19.13,164800.0],["2012-12-12",19.29,19.52,19.07,19.13,236200.0],["2012-12-13",19.11,19.26,18.94,19.23,339400.0],["2012-12-14",19.12,19.26,18.56,18.67,330700.0],["2012-12-17",18.71,19.38,18.57,19.36,400700.0],["2012-12-18",19.55,19.75,19.42,19.73,355400.0],["2012-12-19",19.75,19.94,19.43,19.53,215900.0],["2012-12-20",19.6,19.65,19.48,19.61,167700.0],["2012-12-21",19.33,19.61,19.21,19.59,538500.0],["2012-12-24",19.57,20.0,19.56,19.76,106800.0],["2012-12-26",19.71,19.89,19.53,19.65,133600.0],["2012-12-27",19.64,19.77,19.2,19.57,233000.0],["2012-12-28",19.46,19.79,19.37,19.62,244700.0],["2012-12-31",19.62,19.97,19.43,19.8,215100.0],["2013-01-02",20.09,20.85,20.09,20.4,401200.0],["2013-01-03",20.4,20.48,19.77,20.12,250400.0],["2013-01-04",20.22,20.47,20.05,20.35,149400.0],["2013-01-07",20.38,20.76,20.13,20.22,221400.0],["2013-01-08",20.18,20.26,19.95,20.03,400000.0],["2013-01-09",20.13,20.17,19.96,20.16,94400.0],["2013-01-10",20.2,20.33,19.94,20.15,211000.0],["2013-01-11",20.2,20.2,19.91,19.96,241100.0],["2013-01-14",19.97,20.07,19.89,20.04,278900.0],["2013-01-15",19.66,20.26,18.62,20.17,565500.0],["2013-01-16",20.07,20.55,20.0,20.46,270300.0],["2013-01-17",20.59,21.29,20.59,20.89,280000.0],["2013-01-18",20.91,20.91,20.56,20.72,146900.0],["2013-01-22",20.73,21.33,20.64,21.24,136200.0],["2013-01-23",21.17,21.17,20.8,20.99,120500.0],["2013-01-24",21.0,21.36,20.97,21.33,199700.0],["2013-01-25",21.47,21.66,21.17,21.51,133000.0],["2013-01-28",21.48,21.6,21.19,21.59,194200.0],["2013-01-29",21.6,21.75,21.4,21.51,189100.0],["2013-01-30",21.55,21.55,20.59,20.73,174700.0],["2013-01-31",20.76,21.03,20.62,20.98,132400.0],["2013-02-01",21.12,21.18,20.85,20.95,122600.0],["2013-02-04",20.78,20.87,20.31,20.46,186400.0],["2013-02-05",20.58,20.72,20.33,20.68,138400.0],["2013-02-06",20.53,20.75,20.43,20.75,89900.0],["2013-02-07",20.67,20.74,20.22,20.39,93000.0],["2013-02-08",20.45,20.7,20.23,20.41,174200.0],["2013-02-11",20.41,20.41,19.99,20.0,200000.0],["2013-02-12",20.03,20.24,19.99,20.0,281400.0],["2013-02-13",20.09,20.33,19.92,20.02,270100.0],["2013-02-14",20.02,20.06,19.8,19.85,227700.0],["2013-02-15",19.91,20.35,19.75,20.28,227400.0],["2013-02-19",20.31,21.3,20.28,21.16,203200.0],["2013-02-20",21.23,21.34,21.0,21.23,314700.0],["2013-02-21",21.18,21.4,21.06,21.3,203900.0],["2013-02-22",21.35,21.43,21.15,21.4,176100.0],["2013-02-25",21.54,21.91,21.23,21.25,399600.0],["2013-02-26",21.36,21.6,20.3,21.5,557400.0],["2013-02-27",21.48,22.02,20.23,21.88,1072500.0],["2013-02-28",22.23,22.23,20.92,20.95,267400.0],["2013-03-01",20.73,20.94,20.3,20.4,446700.0],["2013-03-04",20.3,20.34,19.85,20.09,193600.0],["2013-03-05",20.1,20.5,19.93,20.46,247300.0],["2013-03-06",20.45,21.15,20.42,21.05,173700.0],["2013-03-07",21.11,21.44,20.88,21.2,173100.0],["2013-03-08",21.19,21.65,21.0,21.62,187500.0],["2013-03-11",21.64,21.64,21.31,21.36,139400.0],["2013-03-12",21.37,21.42,20.92,21.1,87200.0],["2013-03-13",21.07,21.2,20.89,21.12,78500.0],["2013-03-14",21.12,21.58,21.1,21.51,107000.0],["2013-03-15",21.5,21.55,20.99,21.07,216000.0],["2013-03-18",20.86,21.03,20.68,20.86,130700.0],["2013-03-19",21.24,21.25,20.2,20.32,307800.0],["2013-03-20",20.42,20.54,20.23,20.4,220300.0],["2013-03-21",20.08,21.63,20.08,20.17,163600.0],["2013-03-22",20.29,20.37,20.21,20.3,118600.0],["2013-03-25",20.3,20.64,20.0,20.26,205100.0],["2013-03-26",20.31,20.43,20.02,20.1,140500.0],["2013-03-27",20.01,20.02,19.5,19.65,158100.0],["2013-03-28",19.7,19.88,19.55,19.69,204100.0],["2013-04-01",19.7,19.7,19.05,19.14,156400.0],["2013-04-02",19.23,19.23,18.83,18.89,126700.0],["2013-04-03",18.98,18.98,18.27,18.47,197300.0],["2013-04-04",18.52,18.58,18.33,18.41,82600.0],["2013-04-05",17.98,18.36,17.91,18.28,152900.0],["2013-04-08",18.22,18.8,18.22,18.76,139700.0],["2013-04-09",18.83,19.03,18.47,18.95,162400.0],["2013-04-10",18.88,19.18,18.48,19.11,147900.0],["2013-04-11",19.03,19.29,18.62,19.17,226400.0],["2013-04-12",19.05,19.19,18.72,19.02,140200.0],["2013-04-15",18.88,18.93,18.15,18.25,189200.0],["2013-04-16",18.41,18.64,18.39,18.61,160700.0],["2013-04-17",18.44,18.69,18.4,18.59,240300.0],["2013-04-18",18.66,18.88,18.57,18.71,245400.0],["2013-04-19",18.72,18.89,18.41,18.6,124800.0],["2013-04-22",18.59,18.84,17.87,18.76,148900.0],["2013-04-23",18.92,19.32,18.85,19.31,138800.0],["2013-04-24",19.36,19.55,19.12,19.32,62200.0],["2013-04-25",19.35,19.76,19.33,19.63,129300.0],["2013-04-26",19.6,19.61,19.0,19.07,125700.0],["2013-04-29",19.1,19.4,18.93,19.26,111400.0],["2013-04-30",19.25,19.43,19.08,19.32,104800.0],["2013-05-01",19.23,19.23,17.99,18.47,209900.0],["2013-05-02",18.6,19.06,18.53,18.97,98600.0],["2013-05-03",19.19,19.9,19.11,19.74,103700.0],["2013-05-06",19.73,19.73,19.5,19.58,84100.0],["2013-05-07",19.64,19.74,19.26,19.42,72800.0],["2013-05-08",19.33,19.45,19.01,19.27,93200.0],["2013-05-09",19.26,19.39,19.15,19.23,81600.0],["2013-05-10",19.28,19.42,19.22,19.34,56400.0],["2013-05-13",19.36,19.36,18.8,19.04,37200.0],["2013-05-14",19.0,19.5,19.0,19.49,99300.0],["2013-05-15",19.41,19.87,19.35,19.87,77800.0],["2013-05-16",19.77,20.12,19.39,19.99,97400.0],["2013-05-17",20.13,20.13,19.57,20.09,172700.0],["2013-05-20",19.99,20.75,19.99,20.34,180900.0],["2013-05-21",20.35,20.6,19.98,20.41,352200.0],["2013-05-22",23.65,23.65,21.86,22.16,859800.0],["2013-05-23",21.97,22.51,21.71,22.23,192700.0],["2013-05-24",22.2,22.48,22.01,22.3,116600.0],["2013-05-28",22.59,22.85,22.08,22.64,185900.0],["2013-05-29",22.47,22.87,22.19,22.45,176900.0],["2013-05-30",22.54,22.98,22.43,22.96,133000.0],["2013-05-31",22.79,23.06,22.45,22.75,158900.0],["2013-06-03",22.82,23.49,22.6,23.38,242900.0],["2013-06-04",23.48,23.58,23.07,23.24,149200.0],["2013-06-05",23.22,23.24,22.87,22.89,129600.0],["2013-06-06",22.89,23.18,22.72,22.86,137100.0],["2013-06-07",23.02,23.42,22.79,23.35,203600.0],["2013-06-10",23.49,23.49,22.9,23.0,128400.0],["2013-06-11",22.79,22.82,22.07,22.47,94100.0],["2013-06-12",22.69,22.76,22.18,22.19,65100.0],["2013-06-13",22.24,22.74,21.89,22.66,103500.0],["2013-06-14",22.67,22.72,22.17,22.17,54000.0],["2013-06-17",22.6,23.7,22.51,23.53,457400.0],["2013-06-18",23.68,24.15,23.65,24.1,262700.0],["2013-06-19",24.15,24.17,23.53,23.55,150900.0],["2013-06-20",23.25,23.27,22.44,22.71,171900.0],["2013-06-21",22.7,22.84,22.2,22.66,317900.0],["2013-06-24",22.55,22.63,21.86,22.18,193600.0],["2013-06-25",22.41,22.65,22.27,22.46,146100.0],["2013-06-26",22.67,22.86,22.37,22.69,219100.0],["2013-06-27",22.79,23.17,22.79,23.13,145600.0],["2013-06-28",23.11,23.35,22.99,23.14,802900.0],["2013-07-01",23.26,23.5,23.11,23.35,220600.0],["2013-07-02",23.43,23.73,23.32,23.62,204600.0],["2013-07-03",23.57,23.77,23.31,23.61,89500.0],["2013-07-05",23.99,24.21,23.44,24.2,138300.0],["2013-07-08",24.48,24.48,23.92,23.97,223800.0],["2013-07-09",24.15,24.42,24.07,24.31,195900.0],["2013-07-10",24.38,24.58,24.03,24.56,126800.0],["2013-07-11",24.86,25.18,24.65,24.99,150800.0],["2013-07-12",24.91,25.11,24.6,24.92,107500.0],["2013-07-15",25.01,25.13,24.78,25.11,138700.0],["2013-07-16",25.15,25.17,24.77,24.91,104700.0],["2013-07-17",25.01,25.14,24.72,25.09,196900.0],["2013-07-18",25.19,25.87,25.12,25.69,296800.0],["2013-07-19",25.6,25.93,25.59,25.87,188000.0],["2013-07-22",25.95,26.04,25.81,25.85,154700.0],["2013-07-23",25.87,26.0,25.8,25.88,129200.0],["2013-07-24",25.97,26.88,25.95,26.45,270100.0],["2013-07-25",26.49,26.86,26.25,26.77,190200.0],["2013-07-26",26.61,26.78,26.2,26.48,101400.0],["2013-07-29",26.49,26.7,25.91,25.99,179800.0],["2013-07-30",26.15,26.41,26.06,26.28,121400.0],["2013-07-31",26.3,26.91,26.3,26.48,152400.0],["2013-08-01",26.83,27.2,26.73,27.0,91000.0],["2013-08-02",26.92,27.14,26.86,26.98,65300.0],["2013-08-05",27.03,27.38,26.86,27.37,113700.0],["2013-08-06",27.32,27.32,26.57,26.64,132400.0],["2013-08-07",26.67,26.73,25.91,26.02,92900.0],["2013-08-08",26.19,26.58,25.97,26.49,83500.0],["2013-08-09",26.53,26.71,25.98,26.22,84000.0],["2013-08-12",26.17,26.64,26.17,26.54,59400.0],["2013-08-13",26.49,26.74,26.18,26.44,41100.0],["2013-08-14",26.52,26.71,26.43,26.61,229400.0],["2013-08-15",26.31,26.55,26.0,26.12,153200.0],["2013-08-16",25.97,26.68,25.97,26.03,89100.0],["2013-08-19",26.0,26.19,25.44,25.46,84400.0],["2013-08-20",25.57,25.98,25.46,25.87,119400.0],["2013-08-21",25.81,26.06,25.53,25.7,63900.0],["2013-08-22",25.76,26.5,25.68,26.49,116500.0],["2013-08-23",26.49,26.67,26.13,26.38,40900.0],["2013-08-26",26.46,27.09,26.33,26.84,153200.0],["2013-08-27",26.65,26.98,26.26,26.32,275200.0],["2013-08-28",25.68,25.68,23.69,24.77,813300.0],["2013-08-29",24.8,26.03,24.79,25.7,317900.0],["2013-08-30",25.78,25.86,25.19,25.41,179900.0],["2013-09-03",25.86,25.99,25.1,25.34,161700.0],["2013-09-04",25.59,26.0,25.45,25.91,185600.0],["2013-09-05",25.99,26.48,25.8,26.16,182000.0],["2013-09-06",26.33,26.51,25.82,26.05,211100.0],["2013-09-09",26.22,26.49,26.05,26.38,272600.0],["2013-09-10",26.57,26.95,26.44,26.71,177000.0],["2013-09-11",26.66,27.0,26.66,26.9,127200.0],["2013-09-12",26.86,27.0,26.68,26.84,136600.0],["2013-09-13",26.99,27.0,26.77,26.87,92500.0],["2013-09-16",26.97,27.14,26.53,26.69,173900.0],["2013-09-17",26.64,27.31,26.52,27.27,113700.0],["2013-09-18",27.35,27.89,26.84,27.81,183600.0],["2013-09-19",27.95,28.0,27.57,27.81,205800.0],["2013-09-20",27.97,27.97,27.43,27.63,306800.0],["2013-09-23",27.7,27.95,27.27,27.93,162300.0],["2013-09-24",27.95,28.24,27.46,27.86,138600.0],["2013-09-25",27.84,28.64,27.76,28.07,165100.0],["2013-09-26",28.3,28.57,27.47,27.73,193800.0],["2013-09-27",27.62,27.8,27.28,27.71,107200.0],["2013-09-30",27.39,28.12,27.31,27.99,152800.0],["2013-10-01",28.0,28.47,27.95,28.41,117000.0],["2013-10-02",28.15,28.42,27.76,27.86,109300.0],["2013-10-03",27.84,27.84,26.88,27.3,122600.0],["2013-10-04",27.25,28.35,27.25,28.18,131400.0],["2013-10-07",27.89,28.24,27.76,27.76,100500.0],["2013-10-08",27.84,28.07,27.2,27.28,125700.0],["2013-10-09",27.46,28.65,27.46,28.21,175100.0],["2013-10-10",28.72,29.23,28.69,29.1,133000.0],["2013-10-11",28.91,29.85,28.81,29.85,123200.0],["2013-10-14",29.59,30.12,29.47,30.11,178500.0],["2013-10-15",30.12,30.25,29.04,29.33,198400.0],["2013-10-16",29.62,30.27,29.36,30.21,120500.0],["2013-10-17",30.0,30.93,29.91,30.72,158600.0],["2013-10-18",31.07,31.31,30.83,31.04,154200.0],["2013-10-21",31.09,31.43,30.92,30.97,97700.0],["2013-10-22",31.23,31.75,31.0,31.34,124300.0],["2013-10-23",31.27,31.63,31.05,31.39,99300.0],["2013-10-24",30.74,30.79,30.03,30.55,162200.0],["2013-10-25",30.68,30.71,29.71,30.07,132800.0],["2013-10-28",29.92,30.22,29.64,30.19,150200.0],["2013-10-29",30.25,30.72,30.04,30.5,118700.0],["2013-10-30",30.47,30.47,29.81,30.02,111700.0],["2013-10-31",30.09,30.2,29.51,29.65,130100.0],["2013-11-01",29.6,29.92,29.13,29.48,189300.0],["2013-11-04",29.68,30.45,29.68,30.24,301000.0],["2013-11-05",30.11,30.27,29.51,29.65,122900.0],["2013-11-06",29.9,30.16,29.49,29.58,69400.0],["2013-11-07",29.63,29.93,28.49,28.54,128300.0],["2013-11-08",28.51,29.52,28.34,29.29,131300.0],["2013-11-11",29.21,29.47,28.98,29.28,134100.0],["2013-11-12",29.21,29.35,28.83,29.0,146700.0],["2013-11-13",28.71,29.06,28.45,28.76,192800.0],["2013-11-14",28.7,28.92,28.52,28.66,142000.0],["2013-11-15",28.65,28.78,28.58,28.66,158700.0],["2013-11-18",28.77,28.95,28.23,28.4,107400.0],["2013-11-19",28.31,28.56,27.88,28.12,105300.0],["2013-11-20",28.2,28.34,27.5,27.66,132000.0],["2013-11-21",27.7,28.03,27.56,27.64,191700.0],["2013-11-22",27.72,27.99,27.33,27.73,192100.0],["2013-11-25",27.85,27.85,26.9,27.1,311600.0],["2013-11-26",26.6,29.37,26.17,29.16,424800.0],["2013-11-27",28.61,28.87,28.05,28.6,315400.0],["2013-11-29",28.56,28.7,28.21,28.3,186800.0],["2013-12-02",28.29,28.45,27.54,27.61,298100.0],["2013-12-03",27.49,28.01,27.45,27.91,247500.0],["2013-12-04",27.7,27.97,27.28,27.82,230500.0],["2013-12-05",27.77,28.12,27.5,27.93,130800.0],["2013-12-06",28.32,28.77,28.05,28.75,159500.0],["2013-12-09",28.74,28.88,28.39,28.7,181900.0],["2013-12-10",28.66,28.95,28.47,28.49,184400.0],["2013-12-11",28.58,28.58,27.6,27.65,158500.0],["2013-12-12",27.63,27.63,27.03,27.13,171200.0],["2013-12-13",27.25,27.52,26.74,27.14,141900.0],["2013-12-16",27.2,27.35,26.85,27.16,190400.0],["2013-12-17",27.11,27.29,26.77,27.09,207600.0],["2013-12-18",27.13,27.35,26.77,27.17,317500.0],["2013-12-19",27.15,27.49,26.72,27.05,221400.0],["2013-12-20",27.15,28.08,26.93,28.05,405500.0],["2013-12-23",28.12,28.31,27.09,27.34,315900.0],["2013-12-24",27.3,27.58,27.16,27.48,79900.0],["2013-12-26",27.61,27.7,27.15,27.19,182300.0],["2013-12-27",27.32,27.53,27.0,27.41,117300.0],["2013-12-30",27.34,27.51,27.17,27.42,188200.0],["2013-12-31",27.49,28.0,27.11,27.79,235100.0],["2014-01-02",27.6,27.8,27.25,27.45,232600.0],["2014-01-03",27.47,27.92,27.03,27.5,237100.0],["2014-01-06",27.66,27.87,27.41,27.42,182700.0],["2014-01-07",27.59,27.97,27.55,27.83,223600.0],["2014-01-08",27.8,28.21,27.66,28.04,250300.0],["2014-01-09",28.2,28.4,27.7,27.85,113600.0],["2014-01-10",27.79,28.07,27.53,27.91,154400.0],["2014-01-13",27.83,28.04,26.96,27.31,173300.0],["2014-01-14",27.37,27.47,27.06,27.39,133800.0],["2014-01-15",27.63,28.38,27.63,28.31,174700.0],["2014-01-16",28.32,28.5,28.08,28.18,108300.0],["2014-01-17",28.07,29.02,28.07,28.8,162200.0],["2014-01-21",29.12,29.25,28.77,29.24,259400.0],["2014-01-22",29.22,29.55,28.93,29.22,126200.0],["2014-01-23",29.11,29.37,28.94,29.35,265200.0],["2014-01-24",29.16,29.16,27.54,28.13,291400.0],["2014-01-27",28.25,28.38,26.95,27.43,257500.0],["2014-01-28",27.43,27.81,27.3,27.71,196000.0],["2014-01-29",27.47,27.78,27.39,27.5,114700.0],["2014-01-30",27.75,28.38,27.42,27.94,175300.0],["2014-01-31",27.45,28.25,27.32,27.83,349600.0],["2014-02-03",27.75,28.22,27.51,27.74,448000.0],["2014-02-04",27.86,28.09,27.17,27.23,150700.0],["2014-02-05",27.13,27.22,26.13,26.3,254400.0],["2014-02-06",26.4,26.52,25.92,26.51,199100.0],["2014-02-07",26.7,26.95,26.35,26.63,210200.0],["2014-02-10",25.82,26.94,25.59,26.04,275200.0],["2014-02-11",25.94,25.94,24.96,25.29,407300.0],["2014-02-12",25.24,25.31,25.01,25.16,260900.0],["2014-02-13",24.86,25.33,24.72,25.26,259100.0],["2014-02-14",25.28,25.52,24.91,25.43,201300.0],["2014-02-18",25.34,25.78,24.98,25.35,456400.0],["2014-02-19",25.3,25.52,24.82,25.05,308500.0],["2014-02-20",25.15,25.92,25.05,25.84,427800.0],["2014-02-21",25.95,26.54,25.82,26.09,425200.0],["2014-02-24",26.12,26.53,26.0,26.4,424900.0],["2014-02-25",26.49,26.5,26.12,26.3,270300.0],["2014-02-26",26.42,27.82,26.42,27.44,657000.0],["2014-02-27",28.19,28.27,27.61,27.74,381900.0],["2014-02-28",27.83,29.48,27.8,28.89,523500.0],["2014-03-03",28.51,29.31,28.43,29.28,302000.0],["2014-03-04",29.67,30.83,29.67,30.64,428700.0],["2014-03-05",30.64,31.55,30.62,31.54,355100.0],["2014-03-06",31.57,31.89,31.48,31.76,404100.0],["2014-03-07",31.8,32.15,31.63,32.14,261700.0],["2014-03-10",32.19,32.63,31.74,32.55,203400.0],["2014-03-11",32.49,32.81,31.49,31.71,455100.0],["2014-03-12",31.5,31.92,31.05,31.91,171600.0],["2014-03-13",32.09,32.09,31.05,31.37,150600.0],["2014-03-14",31.32,31.76,30.96,31.19,179300.0],["2014-03-17",31.6,32.6,31.47,31.88,251200.0],["2014-03-18",31.97,32.25,31.81,32.24,291700.0],["2014-03-19",32.24,32.36,31.5,31.84,290000.0],["2014-03-20",31.85,32.13,31.67,31.78,122800.0],["2014-03-21",31.98,32.14,31.77,31.93,260200.0],["2014-03-24",32.05,32.06,31.44,31.69,160000.0],["2014-03-25",31.9,32.27,31.4,31.54,314600.0],["2014-03-26",31.72,31.72,30.62,30.63,171800.0],["2014-03-27",30.68,31.07,30.24,31.0,152600.0],["2014-03-28",31.12,31.63,30.68,30.86,149900.0],["2014-03-31",31.06,31.69,30.74,31.61,164000.0],["2014-04-01",31.64,31.89,31.4,31.46,149500.0],["2014-04-02",31.64,31.75,31.32,31.51,208100.0],["2014-04-03",31.51,31.51,31.06,31.3,123600.0],["2014-04-04",31.5,31.54,30.39,30.53,148600.0],["2014-04-07",30.44,30.49,29.73,30.11,251600.0],["2014-04-08",30.11,30.99,30.11,30.65,210500.0],["2014-04-09",30.82,31.4,30.61,31.36,140300.0],["2014-04-10",31.39,31.94,31.06,31.45,272000.0],["2014-04-11",31.13,31.59,30.9,31.12,242400.0],["2014-04-14",31.41,31.56,30.84,31.12,159800.0],["2014-04-15",31.29,31.45,30.38,31.07,164300.0],["2014-04-16",31.29,31.6,30.94,31.47,157900.0],["2014-04-17",31.33,32.79,31.09,32.59,279700.0],["2014-04-21",32.59,33.32,32.12,33.29,266000.0],["2014-04-22",33.42,33.95,32.98,33.52,189400.0],["2014-04-23",33.6,34.0,32.92,32.93,287000.0],["2014-04-24",33.16,33.16,32.07,32.78,168100.0],["2014-04-25",32.68,32.68,31.17,31.21,258400.0],["2014-04-28",31.41,31.89,30.76,31.22,236100.0],["2014-04-29",31.34,31.35,30.63,30.76,224800.0],["2014-04-30",30.71,31.43,30.17,31.4,175600.0],["2014-05-01",31.39,31.95,31.19,31.71,165100.0],["2014-05-02",31.73,32.8,31.73,31.95,227000.0],["2014-05-05",31.72,31.8,31.38,31.69,200100.0],["2014-05-06",31.52,31.8,31.16,31.29,178800.0],["2014-05-07",31.38,31.58,31.11,31.53,157700.0],["2014-05-08",31.53,31.96,31.23,31.52,267900.0],["2014-05-09",31.35,32.07,31.34,32.01,185000.0],["2014-05-12",32.1,32.92,32.1,32.81,136800.0],["2014-05-13",32.84,33.06,32.65,32.78,273100.0],["2014-05-14",32.65,32.65,32.01,32.24,254300.0],["2014-05-15",32.03,32.03,31.12,31.49,214000.0],["2014-05-16",31.41,31.93,31.27,31.93,149500.0],["2014-05-19",32.11,32.78,31.95,32.7,179500.0],["2014-05-20",32.6,32.74,31.61,31.66,451700.0],["2014-05-21",30.99,31.77,29.28,29.36,834700.0],["2014-05-22",29.56,29.71,29.15,29.35,267500.0],["2014-05-23",29.3,29.52,29.04,29.29,238800.0],["2014-05-27",29.49,30.54,29.45,30.5,155200.0],["2014-05-28",30.48,31.03,30.39,30.59,204700.0],["2014-05-29",30.54,30.62,29.53,30.01,346000.0],["2014-05-30",30.1,30.23,29.67,29.75,522900.0],["2014-06-02",29.58,29.58,27.93,27.98,867300.0],["2014-06-03",28.0,29.15,27.77,29.0,723000.0],["2014-06-04",28.85,30.01,28.76,29.34,243400.0],["2014-06-05",29.31,30.88,29.17,30.83,374100.0],["2014-06-06",30.95,31.61,30.77,31.52,216500.0],["2014-06-09",31.5,32.15,31.35,32.09,224300.0],["2014-06-10",31.9,32.25,31.72,32.24,153300.0],["2014-06-11",31.92,32.23,31.36,31.58,158800.0],["2014-06-12",31.44,31.44,30.81,30.9,93100.0],["2014-06-13",31.0,31.34,30.63,30.82,67700.0],["2014-06-16",30.7,30.88,30.42,30.76,136500.0],["2014-06-17",30.6,31.21,30.39,30.88,146200.0],["2014-06-18",30.86,30.86,30.47,30.63,141100.0],["2014-06-19",30.62,30.83,30.57,30.72,153400.0],["2014-06-20",30.67,30.88,30.34,30.51,407200.0],["2014-06-23",30.6,30.7,29.96,30.35,162100.0],["2014-06-24",30.21,30.88,30.0,30.01,123200.0],["2014-06-25",29.8,30.66,29.8,30.63,165200.0],["2014-06-26",30.56,30.86,30.36,30.61,140600.0],["2014-06-27",30.43,30.96,30.43,30.61,396000.0],["2014-06-30",30.5,31.32,30.12,31.31,202000.0],["2014-07-01",31.41,32.33,31.41,32.05,177900.0],["2014-07-02",31.97,32.38,31.71,31.82,91600.0],["2014-07-03",31.83,32.39,31.81,32.36,91000.0],["2014-07-07",32.31,32.31,30.56,30.88,228300.0],["2014-07-08",30.73,30.73,30.28,30.37,178600.0],["2014-07-09",30.78,31.12,29.92,30.21,384400.0],["2014-07-10",29.8,30.1,29.45,29.57,189500.0],["2014-07-11",29.51,29.67,29.16,29.37,198100.0],["2014-07-14",29.81,29.86,29.58,29.85,133200.0],["2014-07-15",29.78,30.06,29.28,29.32,129600.0],["2014-07-16",29.5,29.68,28.59,29.11,208100.0],["2014-07-17",29.0,29.18,28.87,28.97,191900.0],["2014-07-18",28.96,29.57,28.87,29.44,146900.0],["2014-07-21",29.25,29.68,29.13,29.66,160400.0],["2014-07-22",29.86,30.08,29.75,29.86,145700.0],["2014-07-23",29.85,29.9,29.25,29.31,105300.0],["2014-07-24",29.25,29.32,28.38,29.01,346400.0],["2014-07-25",28.67,29.26,28.61,28.85,246700.0],["2014-07-28",28.84,28.98,28.16,28.44,187700.0],["2014-07-29",28.95,29.72,28.64,29.22,332200.0],["2014-07-30",29.27,29.56,28.85,28.97,176900.0],["2014-07-31",28.62,28.77,27.96,28.12,295600.0],["2014-08-01",28.09,28.35,27.87,28.12,157900.0],["2014-08-04",28.2,28.79,27.81,28.57,168800.0],["2014-08-05",28.52,28.72,28.17,28.59,164800.0],["2014-08-06",28.39,28.98,28.39,28.78,105600.0],["2014-08-07",28.81,28.99,28.04,28.17,159400.0],["2014-08-08",28.06,28.53,27.77,28.46,149200.0],["2014-08-11",28.47,29.18,28.42,28.83,145100.0],["2014-08-12",28.75,29.2,28.2,28.37,202300.0],["2014-08-13",28.4,28.81,28.19,28.73,294400.0],["2014-08-14",28.68,29.1,28.35,29.08,337500.0],["2014-08-15",29.4,29.67,28.54,28.87,203400.0],["2014-08-18",29.24,29.49,29.16,29.47,389100.0],["2014-08-19",29.44,29.81,29.44,29.51,308900.0],["2014-08-20",29.28,29.65,29.11,29.33,236000.0],["2014-08-21",29.32,29.61,29.01,29.48,173000.0],["2014-08-22",29.5,29.97,29.37,29.82,212600.0],["2014-08-25",29.96,30.17,29.66,29.96,131800.0],["2014-08-26",30.0,30.94,29.74,30.32,337000.0],["2014-08-27",29.38,30.39,29.38,29.97,710100.0],["2014-08-28",29.72,30.84,29.67,30.69,381200.0],["2014-08-29",30.62,31.23,30.6,31.21,205300.0],["2014-09-02",31.54,32.76,31.51,32.68,386700.0],["2014-09-03",32.78,33.01,32.54,32.63,573900.0],["2014-09-04",32.6,33.0,32.44,32.56,233100.0],["2014-09-05",32.58,32.91,32.28,32.72,188800.0],["2014-09-08",32.71,32.93,32.51,32.63,267500.0],["2014-09-09",32.55,32.73,32.22,32.45,272700.0],["2014-09-10",32.45,32.92,32.14,32.85,267000.0],["2014-09-11",32.74,32.98,32.39,32.69,331100.0],["2014-09-12",32.61,32.68,32.24,32.42,244900.0],["2014-09-15",32.65,32.7,31.88,32.1,244500.0],["2014-09-16",32.11,32.55,31.8,32.38,157900.0],["2014-09-17",32.44,32.94,32.3,32.68,155900.0],["2014-09-18",32.88,33.73,32.7,33.68,253000.0],["2014-09-19",33.73,33.83,32.8,32.86,284200.0],["2014-09-22",32.78,32.96,32.4,32.77,135300.0],["2014-09-23",32.64,33.08,32.42,32.55,133300.0],["2014-09-24",32.66,32.86,32.39,32.5,105800.0],["2014-09-25",32.43,32.43,31.33,31.37,153000.0],["2014-09-26",31.39,31.94,31.39,31.82,173100.0],["2014-09-29",31.4,31.69,31.03,31.24,186300.0],["2014-09-30",31.33,31.46,30.7,30.71,148300.0],["2014-10-01",30.58,30.8,30.01,30.1,343100.0],["2014-10-02",30.07,30.55,29.43,30.13,192400.0],["2014-10-03",30.43,30.53,29.7,29.73,193000.0],["2014-10-06",29.81,30.04,29.45,29.68,268600.0],["2014-10-07",29.4,29.5,28.93,28.93,183900.0],["2014-10-08",28.95,29.16,28.3,29.1,238500.0],["2014-10-09",29.09,29.09,28.04,28.2,215600.0],["2014-10-10",28.1,28.51,27.51,27.56,185900.0],["2014-10-13",27.54,27.99,26.59,26.68,322400.0],["2014-10-14",27.04,27.13,25.92,26.17,415900.0],["2014-10-15",25.72,26.66,24.84,26.55,590700.0],["2014-10-16",26.12,27.66,26.12,27.62,249800.0],["2014-10-17",27.89,28.32,27.67,27.95,297200.0],["2014-10-20",27.91,28.13,27.46,27.68,208700.0],["2014-10-21",27.86,28.48,27.72,28.43,98600.0],["2014-10-22",28.4,28.54,28.1,28.19,169000.0],["2014-10-23",28.55,28.94,28.18,28.29,188700.0],["2014-10-24",28.37,28.88,28.14,28.84,118700.0],["2014-10-27",28.73,28.73,28.21,28.53,72100.0],["2014-10-28",28.63,30.01,28.52,29.88,190700.0],["2014-10-29",29.95,30.15,29.29,29.68,118100.0],["2014-10-30",29.48,29.91,29.14,29.59,166500.0],["2014-10-31",30.19,31.41,29.9,31.39,241400.0],["2014-11-03",31.52,31.61,30.8,30.95,178900.0],["2014-11-04",30.81,31.16,30.48,30.8,177700.0],["2014-11-05",31.15,31.46,30.63,30.94,309600.0],["2014-11-06",30.52,31.07,30.37,30.94,166200.0],["2014-11-07",30.99,31.1,30.64,30.87,142500.0],["2014-11-10",30.1,30.19,27.55,27.97,985400.0],["2014-11-11",27.99,28.3,27.55,28.19,234900.0],["2014-11-12",27.99,28.1,26.02,26.55,806500.0],["2014-11-13",26.68,27.34,26.42,26.54,481200.0],["2014-11-14",26.65,27.27,26.51,26.87,279000.0],["2014-11-17",26.94,27.1,25.93,26.17,317100.0],["2014-11-18",26.26,26.61,25.64,25.98,339300.0],["2014-11-19",25.88,25.95,25.5,25.67,143700.0],["2014-11-20",25.47,26.39,25.34,26.08,206000.0],["2014-11-21",26.55,26.91,25.87,25.96,289400.0],["2014-11-24",26.0,26.3,25.93,26.2,400500.0],["2014-11-25",27.82,31.0,27.82,30.02,1322300.0],["2014-11-26",30.15,31.59,29.61,31.29,509800.0],["2014-11-28",31.14,31.24,30.55,30.59,183800.0],["2014-12-01",30.74,30.98,29.37,29.63,248600.0],["2014-12-02",30.42,32.15,30.26,31.96,384400.0],["2014-12-03",32.07,33.0,32.04,32.35,253400.0],["2014-12-04",32.63,33.28,32.38,32.51,354800.0],["2014-12-05",32.53,32.89,32.43,32.49,299700.0],["2014-12-08",32.39,33.2,32.39,32.52,208900.0],["2014-12-09",32.03,34.1,32.0,33.77,443000.0],["2014-12-10",33.49,33.96,32.37,32.44,297800.0],["2014-12-11",32.61,33.26,32.06,32.12,222200.0],["2014-12-12",31.66,32.22,31.35,31.46,334600.0],["2014-12-15",31.58,31.77,30.9,30.96,235600.0],["2014-12-16",30.81,31.7,30.78,30.8,175900.0],["2014-12-17",30.8,31.54,30.23,31.5,362800.0],["2014-12-18",32.05,32.05,31.0,31.73,265400.0],["2014-12-19",31.71,32.49,31.06,32.1,555400.0],["2014-12-22",32.01,32.72,31.68,32.7,126100.0],["2014-12-23",32.92,33.88,32.71,33.27,151300.0],["2014-12-24",33.23,33.99,33.13,33.68,117000.0],["2014-12-26",33.91,34.7,33.91,34.07,144000.0],["2014-12-29",34.03,35.09,33.87,34.84,218500.0],["2014-12-30",34.53,35.65,34.5,35.31,192300.0],["2014-12-31",35.5,35.63,35.03,35.09,284000.0],["2015-01-02",35.32,35.33,33.84,35.14,322800.0],["2015-01-05",35.25,35.36,34.51,35.28,328700.0],["2015-01-06",35.34,35.48,33.96,34.73,301800.0],["2015-01-07",35.0,35.43,34.53,35.41,235100.0],["2015-01-08",34.65,36.58,34.3,35.65,609200.0],["2015-01-09",35.54,35.85,34.67,34.77,353500.0],["2015-01-12",34.66,34.66,32.95,33.24,284300.0],["2015-01-13",33.62,34.04,32.1,32.89,253700.0],["2015-01-14",32.34,32.86,31.68,32.7,175700.0],["2015-01-15",32.9,32.95,31.71,31.74,174700.0],["2015-01-16",31.55,32.32,31.42,32.29,242300.0],["2015-01-20",32.27,32.28,31.11,31.28,210300.0],["2015-01-21",31.11,31.83,31.11,31.61,156000.0],["2015-01-22",31.95,31.98,31.4,31.89,209400.0],["2015-01-23",31.81,32.76,31.78,32.51,141300.0],["2015-01-26",32.55,32.93,32.4,32.53,138000.0],["2015-01-27",31.98,34.29,31.8,34.17,365500.0],["2015-01-28",34.16,34.54,32.59,32.71,244800.0],["2015-01-29",32.71,32.79,31.04,32.21,317700.0],["2015-01-30",31.78,31.78,30.66,30.81,387100.0],["2015-02-02",31.71,33.35,31.56,33.32,311100.0],["2015-02-03",33.45,34.98,33.34,34.88,336300.0],["2015-02-04",34.63,35.27,34.2,35.02,219000.0],["2015-02-05",35.28,35.61,34.91,35.45,161600.0],["2015-02-06",35.61,36.84,35.5,36.18,226200.0],["2015-02-09",35.95,37.21,35.72,36.43,282500.0],["2015-02-10",36.48,36.99,35.96,36.51,229700.0],["2015-02-11",36.32,37.0,36.23,36.77,312400.0],["2015-02-12",37.19,37.68,36.88,37.49,393800.0],["2015-02-13",37.58,37.92,37.17,37.84,105900.0],["2015-02-17",37.75,37.98,37.54,37.71,162700.0],["2015-02-18",37.7,38.0,37.37,37.92,147500.0],["2015-02-19",37.53,37.98,36.93,37.76,125600.0],["2015-02-20",37.77,38.02,36.99,37.98,181200.0],["2015-02-23",37.75,38.16,36.94,37.98,289100.0],["2015-02-24",37.95,38.0,37.27,37.3,301600.0],["2015-02-25",41.9,43.93,39.5,43.65,1090700.0],["2015-02-26",44.06,45.55,43.36,44.07,564200.0],["2015-02-27",44.25,44.64,43.29,44.35,448500.0],["2015-03-02",44.38,44.82,43.38,43.82,404500.0],["2015-03-03",43.93,45.1,43.2,44.68,411300.0],["2015-03-04",44.6,46.11,44.03,46.0,420200.0],["2015-03-05",46.0,46.68,45.28,46.33,335600.0],["2015-03-06",46.0,47.1,45.26,45.29,315500.0],["2015-03-09",45.42,46.6,45.29,46.09,218200.0],["2015-03-10",45.67,45.88,43.24,43.54,407200.0],["2015-03-11",43.69,45.1,43.21,44.8,187800.0],["2015-03-12",45.31,45.84,44.37,45.13,275900.0],["2015-03-13",45.04,45.04,43.69,44.18,310300.0],["2015-03-16",44.15,44.16,43.29,43.92,283400.0],["2015-03-17",43.61,45.42,43.61,45.33,245700.0],["2015-03-18",45.23,45.47,44.08,45.12,225300.0],["2015-03-19",44.84,47.15,44.84,47.09,650800.0],["2015-03-20",47.72,48.43,46.91,46.96,484300.0],["2015-03-23",47.05,49.93,46.99,48.88,594300.0],["2015-03-24",48.8,49.79,47.95,48.17,445700.0],["2015-03-25",48.36,48.62,46.91,46.96,304000.0],["2015-03-26",46.84,48.26,46.3,47.54,292300.0],["2015-03-27",47.43,48.22,46.61,47.41,215200.0],["2015-03-30",47.75,49.7,47.68,49.35,253600.0],["2015-03-31",49.18,49.57,48.14,48.84,380300.0],["2015-04-01",48.66,48.85,47.55,48.05,408300.0],["2015-04-02",48.25,49.56,47.71,48.53,339400.0],["2015-04-06",47.95,49.47,47.72,49.19,349000.0],["2015-04-07",49.15,49.9,48.26,48.43,274100.0],["2015-04-08",49.08,49.47,48.2,49.14,361100.0],["2015-04-09",49.0,49.42,48.52,49.24,200900.0],["2015-04-10",49.42,49.68,48.9,49.05,192100.0],["2015-04-13",48.94,49.86,48.8,49.05,148000.0],["2015-04-14",49.05,49.7,49.02,49.41,130500.0],["2015-04-15",49.44,50.48,49.04,49.89,413500.0],["2015-04-16",49.93,49.95,48.78,48.96,204200.0],["2015-04-17",48.63,48.64,47.7,47.89,244400.0],["2015-04-20",47.94,48.23,47.18,47.6,418300.0],["2015-04-21",47.9,48.2,47.0,47.91,322300.0],["2015-04-22",47.74,48.61,47.21,48.32,427300.0],["2015-04-23",48.15,49.12,47.89,48.04,294400.0],["2015-04-24",48.21,49.47,47.95,48.99,237100.0],["2015-04-27",48.87,50.14,48.28,48.48,218600.0],["2015-04-28",48.4,49.44,47.89,49.03,134400.0],["2015-04-29",48.72,49.59,48.54,48.87,154900.0],["2015-04-30",48.52,48.6,45.97,45.98,325700.0],["2015-05-01",45.96,47.3,45.91,46.9,213300.0],["2015-05-04",47.01,47.5,46.71,46.88,136000.0],["2015-05-05",46.7,47.41,45.58,45.84,320400.0],["2015-05-06",46.11,46.98,45.8,46.96,218200.0],["2015-05-07",47.04,47.23,46.21,46.42,232200.0],["2015-05-08",46.66,47.12,46.26,46.42,144100.0],["2015-05-11",46.33,47.95,46.26,47.22,191400.0],["2015-05-12",46.42,46.89,45.45,46.08,285200.0],["2015-05-13",46.3,47.02,45.73,46.99,365300.0],["2015-05-14",46.99,47.33,46.13,46.45,157700.0],["2015-05-15",46.19,47.54,45.8,47.22,283000.0],["2015-05-18",47.03,47.95,46.86,47.34,256300.0],["2015-05-19",47.15,47.48,46.03,46.07,514900.0],["2015-05-20",53.42,57.12,52.51,56.58,2003400.0],["2015-05-21",56.47,59.97,56.06,58.82,1087800.0],["2015-05-22",58.79,60.39,58.14,58.96,498900.0],["2015-05-26",58.91,59.02,57.34,57.97,536600.0],["2015-05-27",58.37,58.99,57.48,58.58,511800.0],["2015-05-28",58.57,59.01,57.77,58.02,277800.0],["2015-05-29",57.86,58.45,56.79,57.58,351600.0],["2015-06-01",57.95,58.89,56.88,58.34,413100.0],["2015-06-02",58.18,58.55,57.66,58.38,290400.0],["2015-06-03",58.66,58.98,58.24,58.91,235600.0],["2015-06-04",58.52,58.85,57.7,58.07,172700.0],["2015-06-05",57.71,58.5,57.39,58.42,197700.0],["2015-06-08",58.79,59.44,57.68,57.7,224000.0],["2015-06-09",57.96,58.47,57.09,58.12,397500.0],["2015-06-10",58.53,59.36,58.28,59.1,298500.0],["2015-06-11",59.19,59.81,58.93,59.48,185900.0],["2015-06-12",59.12,59.82,58.92,59.58,195900.0],["2015-06-15",59.14,59.53,58.14,59.0,292900.0],["2015-06-16",59.1,60.05,58.84,59.74,254900.0],["2015-06-17",59.84,60.59,59.43,59.88,218800.0],["2015-06-18",59.96,60.71,59.61,60.48,202600.0],["2015-06-19",60.45,60.66,59.67,59.93,856700.0],["2015-06-22",60.28,60.75,59.88,60.63,387000.0],["2015-06-23",60.63,60.82,60.21,60.29,358700.0],["2015-06-24",60.25,60.36,59.66,59.89,323200.0],["2015-06-25",60.0,60.28,59.55,60.08,227400.0],["2015-06-26",60.1,60.18,59.35,59.62,369500.0],["2015-06-29",59.16,60.13,58.53,58.6,291700.0],["2015-06-30",59.0,59.68,58.79,58.85,453800.0],["2015-07-01",60.83,63.76,60.55,63.48,1128000.0],["2015-07-02",63.55,64.39,63.08,63.42,591600.0],["2015-07-06",62.99,66.27,62.8,66.18,726100.0],["2015-07-07",65.74,66.56,64.34,66.13,495700.0],["2015-07-08",65.83,66.13,65.14,65.25,440200.0],["2015-07-09",65.89,66.29,65.07,65.33,326900.0],["2015-07-10",66.47,67.94,65.95,67.04,438300.0],["2015-07-13",67.72,67.85,66.7,67.43,402900.0],["2015-07-14",67.62,69.81,67.27,69.62,413600.0],["2015-07-15",69.66,69.66,68.43,68.53,486600.0],["2015-07-16",68.78,70.8,68.56,69.01,503000.0],["2015-07-17",68.8,69.84,68.49,69.1,423300.0],["2015-07-20",69.68,69.99,68.64,69.49,358100.0],["2015-07-21",69.28,70.26,69.15,69.42,444500.0],["2015-07-22",68.91,68.91,67.75,68.14,351500.0],["2015-07-23",68.3,68.3,66.04,66.1,377500.0],["2015-07-24",66.01,66.31,63.41,63.9,411700.0],["2015-07-27",63.36,64.02,62.63,64.0,249000.0],["2015-07-28",64.55,65.71,63.46,65.12,252300.0],["2015-07-29",65.18,65.82,64.32,65.41,205400.0],["2015-07-30",65.41,65.91,64.47,65.59,166500.0],["2015-07-31",65.59,66.33,65.04,66.06,192600.0],["2015-08-03",65.9,65.98,64.91,65.21,169500.0],["2015-08-04",65.21,66.5,65.21,65.93,226500.0],["2015-08-05",66.34,66.8,64.49,64.58,243200.0],["2015-08-06",64.76,65.38,62.31,63.34,305800.0],["2015-08-07",62.87,63.66,62.25,63.17,180200.0],["2015-08-10",63.69,65.0,63.62,64.56,281400.0],["2015-08-11",63.72,64.98,63.72,64.71,272300.0],["2015-08-12",64.28,67.33,63.52,66.88,470200.0],["2015-08-13",66.88,69.8,66.88,68.42,444200.0],["2015-08-14",68.26,68.51,65.17,67.77,283500.0],["2015-08-17",67.42,68.7,66.51,68.68,192400.0],["2015-08-18",68.45,68.65,66.59,66.94,251800.0],["2015-08-19",66.64,68.06,65.93,67.36,219200.0],["2015-08-20",66.59,66.73,63.72,64.21,336800.0],["2015-08-21",63.03,64.12,62.16,62.28,483400.0],["2015-08-24",59.0,62.21,55.84,59.38,559000.0],["2015-08-25",61.67,63.07,59.59,60.31,582800.0],["2015-08-26",67.0,68.45,61.05,66.98,1667200.0],["2015-08-27",67.99,71.77,67.41,71.26,1232700.0],["2015-08-28",71.13,72.61,70.21,71.14,457700.0],["2015-08-31",70.72,71.87,70.01,71.09,324500.0],["2015-09-01",69.62,70.2,68.06,68.57,365300.0],["2015-09-02",69.86,72.05,68.99,71.99,468300.0],["2015-09-03",72.46,74.62,72.42,73.22,485900.0],["2015-09-04",72.05,73.28,71.52,72.57,237300.0],["2015-09-08",73.97,76.35,73.48,76.22,542300.0],["2015-09-09",76.5,77.75,74.0,74.53,764600.0],["2015-09-10",74.3,75.18,71.68,74.52,2894100.0],["2015-09-11",74.06,75.21,73.55,75.2,473200.0],["2015-09-14",75.81,78.0,75.2,77.53,539600.0],["2015-09-15",77.91,78.6,76.54,77.51,802200.0],["2015-09-16",77.7,79.26,76.86,79.24,677100.0],["2015-09-17",78.94,80.85,78.01,79.32,623300.0],["2015-09-18",78.08,79.4,77.51,77.69,809700.0],["2015-09-21",78.39,79.75,77.5,78.8,321000.0],["2015-09-22",77.96,78.21,77.0,77.7,399400.0],["2015-09-23",77.9,79.79,77.9,79.29,414200.0],["2015-09-24",78.47,78.71,76.25,78.11,551600.0],["2015-09-25",78.95,79.11,75.68,76.48,451700.0],["2015-09-28",75.98,76.25,70.75,71.28,1039100.0],["2015-09-29",71.22,71.74,69.1,70.05,691200.0],["2015-09-30",70.73,72.67,69.66,72.36,543400.0],["2015-10-01",72.46,73.0,68.25,70.82,701200.0],["2015-10-02",69.38,71.27,68.5,71.24,381800.0],["2015-10-05",72.0,75.32,71.5,74.65,786400.0],["2015-10-06",74.83,75.31,73.71,73.95,394300.0],["2015-10-07",74.98,79.55,74.69,77.75,905300.0],["2015-10-08",77.9,78.23,77.06,77.77,432700.0],["2015-10-09",78.24,79.16,77.5,78.29,425600.0],["2015-10-12",78.4,79.35,77.88,78.98,510900.0],["2015-10-13",78.53,78.94,74.37,74.68,798700.0],["2015-10-14",74.89,75.75,73.05,74.42,639500.0],["2015-10-15",74.46,76.55,73.79,76.41,1046600.0],["2015-10-16",76.85,77.4,74.51,75.2,596500.0],["2015-10-19",75.06,78.41,74.87,77.7,1150500.0],["2015-10-20",77.73,79.98,77.73,78.63,822800.0],["2015-10-21",79.22,79.5,75.74,76.46,663100.0],["2015-10-22",77.1,77.65,75.7,76.73,619400.0],["2015-10-23",77.72,78.16,75.0,75.79,578400.0],["2015-10-26",75.85,76.47,74.49,74.76,491600.0],["2015-10-27",74.52,74.78,72.46,74.67,478700.0],["2015-10-28",74.99,78.85,74.99,78.84,615100.0],["2015-10-29",78.4,78.82,75.72,76.24,663600.0],["2015-10-30",76.3,77.15,74.85,76.09,495800.0],["2015-11-02",76.49,80.78,76.32,80.18,714800.0],["2015-11-03",80.44,84.23,80.44,83.05,1151800.0],["2015-11-04",84.19,85.07,82.31,84.12,1007300.0],["2015-11-05",84.37,85.76,84.24,85.31,681800.0],["2015-11-06",84.0,84.53,78.25,82.32,1327700.0],["2015-11-09",82.03,83.63,80.63,83.37,594800.0],["2015-11-10",83.36,84.84,83.03,84.04,537200.0],["2015-11-11",84.16,85.48,83.85,85.36,468300.0],["2015-11-12",84.19,85.3,82.29,82.92,654700.0],["2015-11-13",82.35,82.86,81.12,81.82,472700.0],["2015-11-16",81.89,84.5,81.55,84.24,512300.0],["2015-11-17",84.29,84.49,81.96,82.5,554400.0],["2015-11-18",82.97,84.43,82.74,83.37,492400.0],["2015-11-19",83.43,83.9,81.8,83.44,690800.0],["2015-11-20",83.9,84.17,82.67,83.38,561500.0],["2015-11-23",83.78,86.64,83.55,86.01,978700.0],["2015-11-24",89.5,90.82,79.31,88.56,3437400.0],["2015-11-25",88.58,90.37,86.15,86.67,960200.0],["2015-11-27",86.5,88.21,85.63,86.34,328000.0],["2015-11-30",86.53,88.68,86.4,87.38,680100.0],["2015-12-01",87.93,89.0,87.08,88.91,539400.0],["2015-12-02",88.44,89.49,86.8,87.6,556600.0],["2015-12-03",87.3,87.7,85.38,85.78,522300.0],["2015-12-04",85.58,86.83,84.04,86.28,724100.0],["2015-12-07",85.9,86.44,83.26,84.39,706300.0],["2015-12-08",83.34,85.37,82.48,84.39,522600.0],["2015-12-09",84.19,85.43,81.25,81.61,704100.0],["2015-12-10",81.81,82.7,80.45,81.13,584900.0],["2015-12-11",80.0,80.86,76.83,77.18,942400.0],["2015-12-14",78.62,80.0,75.74,78.2,1028200.0],["2015-12-15",78.9,81.33,78.44,81.26,662000.0],["2015-12-16",81.69,83.2,80.93,82.2,718500.0],["2015-12-17",82.33,82.65,79.27,79.29,547000.0],["2015-12-18",78.82,78.89,76.05,76.48,1367500.0],["2015-12-21",77.41,77.41,72.51,73.2,1088000.0],["2015-12-22",73.51,73.89,70.95,72.57,811500.0],["2015-12-23",72.86,74.84,72.57,73.8,477000.0],["2015-12-24",73.38,74.59,73.31,73.4,287000.0],["2015-12-28",73.08,73.34,71.44,71.81,596100.0],["2015-12-29",72.15,72.88,71.75,72.82,456600.0],["2015-12-30",72.19,72.86,69.87,70.03,620200.0],["2015-12-31",69.86,70.45,68.21,69.96,909200.0],["2016-01-04",68.43,69.77,67.08,68.58,741100.0],["2016-01-05",69.83,72.93,69.3,71.61,1111100.0],["2016-01-06",70.18,74.79,70.13,72.77,1379300.0],["2016-01-07",71.09,72.04,70.24,70.27,787600.0],["2016-01-08",71.26,73.16,70.96,71.51,816200.0],["2016-01-11",72.14,72.59,68.53,71.02,670300.0],["2016-01-12",71.57,72.27,68.89,71.04,615400.0],["2016-01-13",71.04,71.91,65.23,66.33,1045400.0],["2016-01-14",66.82,67.82,63.73,66.8,852300.0],["2016-01-15",64.51,65.78,62.39,64.98,949800.0],["2016-01-19",65.55,65.76,61.63,62.54,744500.0],["2016-01-20",61.02,63.18,57.66,61.89,1283400.0],["2016-01-21",62.16,63.75,60.79,62.61,660600.0],["2016-01-22",63.65,64.72,62.68,64.58,713400.0],["2016-01-25",63.88,64.99,62.19,62.49,571900.0],["2016-01-26",62.49,63.49,60.27,62.49,688200.0],["2016-01-27",62.5,64.89,61.04,61.25,620600.0],["2016-01-28",61.95,63.12,61.29,62.18,502900.0],["2016-01-29",62.38,66.4,62.36,66.26,889000.0],["2016-02-01",65.86,67.24,63.4,66.74,808700.0],["2016-02-02",65.8,67.59,60.35,62.06,1432900.0],["2016-02-03",62.49,62.84,57.07,59.81,1040800.0],["2016-02-04",59.93,62.84,59.05,60.0,678900.0],["2016-02-05",59.4,60.17,55.12,55.33,924700.0],["2016-02-08",54.18,54.22,49.69,50.48,1661100.0],["2016-02-09",49.4,51.5,48.02,48.88,1115400.0],["2016-02-10",49.42,51.75,49.18,49.95,722500.0],["2016-02-11",48.7,49.68,47.1,48.61,832700.0],["2016-02-12",49.83,51.62,49.07,50.34,804200.0],["2016-02-16",51.28,53.3,50.68,51.88,902600.0],["2016-02-17",52.41,56.46,52.1,55.11,1297300.0],["2016-02-18",55.16,56.26,53.86,54.51,875600.0],["2016-02-19",54.21,57.46,53.87,56.31,991700.0],["2016-02-22",57.38,60.0,57.14,59.98,1306400.0],["2016-02-23",59.34,60.29,58.71,59.59,1752200.0],["2016-02-24",55.5,57.88,53.79,56.77,3620100.0],["2016-02-25",57.18,58.96,55.7,58.37,1264600.0],["2016-02-26",59.21,60.77,57.96,58.53,971600.0],["2016-02-29",58.45,59.05,56.46,56.97,778100.0],["2016-03-01",57.39,58.85,56.61,58.81,785500.0],["2016-03-02",58.39,59.45,57.3,59.38,679800.0],["2016-03-03",58.96,60.32,57.15,60.2,924100.0],["2016-03-04",60.29,60.9,58.97,59.68,792800.0],["2016-03-07",59.42,62.11,59.2,61.29,595500.0],["2016-03-08",60.65,61.2,58.89,59.04,663500.0],["2016-03-09",59.6,59.98,57.9,58.67,503900.0],["2016-03-10",58.87,58.87,55.1,56.45,655600.0],["2016-03-11",57.42,59.44,57.18,58.63,521000.0],["2016-03-14",58.58,58.87,57.28,57.9,364500.0],["2016-03-15",57.22,57.58,56.1,56.52,400800.0],["2016-03-16",56.43,59.73,56.36,59.06,579900.0],["2016-03-17",59.06,61.2,58.84,60.78,716900.0],["2016-03-18",61.23,63.06,60.85,62.79,1119600.0],["2016-03-21",62.66,63.35,62.21,63.21,948900.0],["2016-03-22",62.5,64.38,62.25,63.99,1060300.0],["2016-03-23",63.57,64.72,63.16,63.63,727400.0],["2016-03-24",63.31,63.54,62.44,63.22,307800.0],["2016-03-28",63.53,63.66,61.1,62.08,318400.0],["2016-03-29",61.75,65.48,61.65,65.25,590400.0],["2016-03-30",65.65,65.97,63.37,64.1,487800.0],["2016-03-31",64.14,65.47,63.35,64.67,530300.0],["2016-04-01",63.95,66.51,63.51,65.72,727400.0],["2016-04-04",65.86,66.2,63.82,63.87,743100.0],["2016-04-05",63.36,66.02,62.86,65.0,688100.0],["2016-04-06",65.22,65.96,64.2,65.2,473600.0],["2016-04-07",64.52,65.15,62.93,63.89,602200.0],["2016-04-08",64.66,65.47,63.81,64.44,266500.0],["2016-04-11",66.08,68.63,64.71,64.72,690200.0],["2016-04-12",65.14,67.94,65.14,67.1,574700.0],["2016-04-13",67.47,68.12,65.88,67.15,527500.0],["2016-04-14",67.34,68.33,66.8,67.76,399500.0],["2016-04-15",67.35,67.52,66.4,67.13,588800.0],["2016-04-18",66.4,68.15,66.1,68.03,482300.0],["2016-04-19",68.02,68.4,67.56,68.13,627300.0],["2016-04-20",67.89,68.06,67.06,67.55,292900.0],["2016-04-21",67.45,68.25,67.26,67.61,377300.0],["2016-04-22",67.7,68.38,67.42,67.98,435500.0],["2016-04-25",67.82,68.0,65.79,66.44,310200.0],["2016-04-26",66.63,68.4,66.22,68.28,306100.0],["2016-04-27",69.63,71.09,69.2,71.06,593800.0],["2016-04-28",70.4,73.18,69.99,70.2,552700.0],["2016-04-29",70.26,71.37,69.54,70.6,486000.0],["2016-05-02",71.07,71.28,69.41,71.28,368500.0],["2016-05-03",70.28,70.63,68.35,69.42,372500.0],["2016-05-04",69.0,70.01,67.54,68.73,315700.0],["2016-05-05",67.7,69.79,67.03,67.36,437700.0],["2016-05-06",67.0,68.04,66.09,68.04,452600.0],["2016-05-09",68.0,69.88,67.93,69.23,384000.0],["2016-05-10",69.91,70.81,69.44,70.29,290000.0],["2016-05-11",70.24,73.17,69.94,70.84,498000.0],["2016-05-12",71.21,72.56,70.31,70.88,637700.0],["2016-05-13",70.65,71.6,68.63,68.81,574800.0],["2016-05-16",69.43,69.89,68.7,69.35,581600.0],["2016-05-17",69.25,70.95,68.65,69.44,480400.0],["2016-05-18",68.34,70.56,67.8,69.44,470400.0],["2016-05-19",68.5,70.35,67.43,69.75,510500.0],["2016-05-20",71.04,73.7,70.36,71.97,675500.0],["2016-05-23",72.25,73.2,71.15,71.59,562200.0],["2016-05-24",72.73,73.37,71.63,72.52,942700.0],["2016-05-25",81.75,85.21,79.03,82.3,3704100.0],["2016-05-26",82.94,86.04,82.65,85.12,1359200.0],["2016-05-27",85.18,85.3,82.42,83.42,851000.0],["2016-05-31",83.86,85.75,83.48,84.89,1070800.0],["2016-06-01",84.85,85.1,84.15,85.04,777400.0],["2016-06-02",84.85,85.63,84.19,84.54,436300.0],["2016-06-03",84.44,84.81,83.0,83.85,522200.0],["2016-06-06",84.35,85.66,84.35,85.58,799500.0],["2016-06-07",86.19,88.54,85.93,87.46,1266100.0],["2016-06-08",88.12,88.69,86.77,87.3,466800.0],["2016-06-09",86.4,87.22,85.51,87.1,372600.0],["2016-06-10",85.83,86.95,84.23,84.76,639800.0],["2016-06-13",84.18,84.32,81.42,82.62,753400.0],["2016-06-14",82.6,85.14,82.07,84.58,573700.0],["2016-06-15",84.8,86.94,84.27,85.95,1107500.0],["2016-06-16",84.86,86.2,83.26,86.13,492000.0],["2016-06-17",86.41,88.04,86.26,86.89,987000.0],["2016-06-20",88.4,89.1,87.66,87.87,733300.0],["2016-06-21",88.27,88.41,86.01,88.11,482700.0],["2016-06-22",88.52,88.67,87.09,87.81,347700.0],["2016-06-23",89.33,89.9,88.31,89.88,420600.0],["2016-06-24",86.3,90.59,84.49,86.71,825900.0],["2016-06-27",86.0,86.98,81.66,83.46,916300.0],["2016-06-28",84.51,87.56,84.43,86.38,790400.0],["2016-06-29",87.71,90.09,87.46,89.18,924400.0],["2016-06-30",89.46,90.17,87.65,89.76,716200.0],["2016-07-01",90.05,91.3,87.72,89.11,469500.0],["2016-07-05",88.5,89.45,87.61,89.06,355100.0],["2016-07-06",88.18,90.44,88.01,90.34,465200.0],["2016-07-07",90.89,92.93,90.89,92.43,658400.0],["2016-07-08",93.68,95.75,93.2,94.98,633300.0],["2016-07-11",95.57,96.54,95.24,95.73,513100.0],["2016-07-12",97.27,97.27,95.43,95.94,425200.0],["2016-07-13",96.55,97.19,94.78,95.75,382900.0],["2016-07-14",95.75,96.47,94.46,94.99,349900.0],["2016-07-15",95.52,96.08,94.4,94.85,288800.0],["2016-07-18",94.9,95.98,94.3,95.85,324300.0],["2016-07-19",95.45,95.69,92.7,93.78,560800.0],["2016-07-20",93.67,96.05,93.11,95.14,324600.0],["2016-07-21",94.68,97.3,94.36,94.78,262100.0],["2016-07-22",94.25,95.72,93.05,94.78,423600.0],["2016-07-25",94.31,95.34,93.72,94.92,258000.0],["2016-07-26",94.16,94.93,92.86,94.78,393100.0],["2016-07-27",95.0,96.32,95.0,95.84,337400.0],["2016-07-28",95.51,96.7,95.36,95.42,331000.0],["2016-07-29",95.36,95.44,92.86,94.05,450700.0],["2016-08-01",94.05,94.81,93.35,93.78,344800.0],["2016-08-02",93.77,93.99,91.17,92.35,372900.0],["2016-08-03",91.9,91.96,90.67,91.05,390000.0],["2016-08-04",90.88,93.05,89.15,92.62,703500.0],["2016-08-05",93.51,96.95,93.2,96.76,919000.0],["2016-08-08",97.38,98.45,95.25,96.1,478500.0],["2016-08-09",96.11,97.48,94.09,94.13,506800.0],["2016-08-10",94.49,94.51,91.15,91.5,831800.0],["2016-08-11",91.78,92.62,82.71,82.79,3250800.0],["2016-08-12",83.42,87.59,83.37,85.9,1572100.0],["2016-08-15",85.44,88.74,83.99,87.75,957400.0],["2016-08-16",87.42,87.82,84.8,85.21,880500.0],["2016-08-17",86.07,87.29,84.25,85.55,789000.0],["2016-08-18",86.0,88.57,85.43,87.75,5536900.0],["2016-08-19",87.66,89.05,87.5,87.94,1164300.0],["2016-08-22",88.75,91.35,88.36,91.3,1336000.0],["2016-08-23",91.97,93.06,90.9,91.94,1439800.0],["2016-08-24",86.0,90.58,84.0,85.05,3226500.0],["2016-08-25",85.15,86.91,82.42,83.71,2105100.0],["2016-08-26",84.05,85.65,82.13,82.88,1001200.0],["2016-08-29",83.16,84.82,82.65,84.34,663400.0],["2016-08-30",84.33,85.09,83.95,84.36,462000.0],["2016-08-31",83.97,84.22,80.68,81.12,847200.0],["2016-09-01",81.5,83.88,81.31,83.19,1050600.0],["2016-09-02",83.5,86.5,83.5,86.2,1107500.0],["2016-09-06",86.85,87.15,85.07,85.56,767900.0],["2016-09-07",86.12,86.68,85.44,86.51,654100.0],["2016-09-08",86.69,88.1,85.81,85.92,645800.0],["2016-09-09",85.08,85.08,81.49,81.65,672200.0],["2016-09-12",80.7,82.54,80.7,82.1,683100.0],["2016-09-13",80.78,81.35,78.54,79.75,994700.0],["2016-09-14",79.45,82.3,79.17,81.17,636500.0],["2016-09-15",81.17,81.87,80.06,80.44,709100.0],["2016-09-16",79.89,80.15,78.08,78.19,1019800.0],["2016-09-19",79.04,81.35,78.77,80.79,628000.0],["2016-09-20",80.85,81.16,79.92,80.63,701500.0],["2016-09-21",81.05,81.4,80.1,81.32,435300.0],["2016-09-22",81.88,83.91,81.8,83.74,622300.0],["2016-09-23",82.97,83.62,81.91,81.97,437400.0],["2016-09-26",81.75,82.83,81.23,82.51,475100.0],["2016-09-27",82.5,83.14,81.37,82.17,371300.0],["2016-09-28",82.74,83.79,81.46,83.73,491700.0],["2016-09-29",83.35,83.35,81.29,82.1,386300.0],["2016-09-30",82.55,82.55,80.84,81.78,538600.0],["2016-10-03",81.22,82.36,80.01,82.19,374500.0],["2016-10-04",82.65,85.93,82.2,85.25,704000.0],["2016-10-05",86.55,87.15,84.56,84.8,712300.0],["2016-10-06",84.25,85.14,83.62,84.33,279700.0],["2016-10-07",84.24,84.58,82.99,83.29,291000.0],["2016-10-10",83.29,84.98,82.39,83.02,571900.0],["2016-10-11",82.43,82.48,80.57,81.91,460800.0],["2016-10-12",81.9,84.51,81.43,84.37,459000.0],["2016-10-13",83.1,85.84,82.33,85.16,524200.0],["2016-10-14",85.98,85.98,83.16,83.16,667900.0],["2016-10-17",83.1,83.65,82.02,83.26,302100.0],["2016-10-18",84.66,85.91,84.0,85.07,356400.0],["2016-10-19",85.5,85.87,84.08,84.99,253500.0],["2016-10-20",84.5,85.49,83.78,84.81,301600.0],["2016-10-21",83.66,84.85,83.17,83.77,544000.0],["2016-10-24",85.0,85.74,84.35,85.64,560900.0],["2016-10-25",85.66,85.83,84.12,84.71,336800.0],["2016-10-26",76.57,77.07,72.0,72.5,3937900.0],["2016-10-27",73.08,75.59,72.75,74.78,1184000.0],["2016-10-28",74.68,77.06,74.51,75.45,1040900.0],["2016-10-31",75.71,77.64,73.5,76.93,872400.0],["2016-11-01",77.46,77.92,75.87,76.88,700100.0],["2016-11-02",76.47,77.87,75.46,77.72,657100.0],["2016-11-03",77.89,79.69,77.24,78.52,518600.0],["2016-11-04",78.23,81.06,77.21,79.39,462600.0],["2016-11-07",81.84,81.99,79.21,79.57,842100.0],["2016-11-08",79.68,79.68,78.25,78.54,823100.0],["2016-11-09",77.92,83.38,77.6,82.56,809300.0],["2016-11-10",83.71,85.83,83.53,84.88,971200.0],["2016-11-11",84.9,87.26,84.8,87.26,660800.0],["2016-11-14",87.66,90.38,87.55,89.6,1232000.0],["2016-11-15",90.0,90.77,88.98,90.61,521900.0],["2016-11-16",90.28,90.89,89.13,89.57,411500.0],["2016-11-17",90.3,91.56,89.37,91.51,491600.0],["2016-11-18",91.13,91.96,90.2,91.81,736600.0],["2016-11-21",92.63,93.4,90.78,92.95,1012200.0],["2016-11-22",79.92,79.92,70.33,74.13,7859700.0],["2016-11-23",73.87,77.71,73.87,77.52,1697400.0],["2016-11-25",78.56,78.93,74.79,75.66,870800.0],["2016-11-28",75.59,75.65,71.82,72.69,1409500.0],["2016-11-29",72.29,74.19,71.63,72.27,863000.0],["2016-11-30",73.34,73.58,72.38,73.23,927700.0],["2016-12-01",73.88,73.89,71.59,72.51,977200.0],["2016-12-02",72.56,72.56,71.26,71.34,862200.0],["2016-12-05",72.06,72.7,70.88,72.0,994600.0],["2016-12-06",72.25,73.78,71.59,73.71,649400.0],["2016-12-07",73.26,77.01,73.25,76.73,929400.0],["2016-12-08",76.94,79.29,76.8,79.21,925700.0],["2016-12-09",79.84,81.09,79.38,80.84,881800.0],["2016-12-12",81.05,81.41,78.45,79.3,722400.0],["2016-12-13",79.73,79.8,78.15,79.02,606900.0],["2016-12-14",79.09,79.26,78.29,78.46,409300.0],["2016-12-15",78.88,80.56,78.3,79.7,551200.0],["2016-12-16",79.98,80.06,78.51,78.61,941000.0],["2016-12-19",78.36,79.67,78.14,79.09,624500.0],["2016-12-20",79.58,80.72,78.93,80.67,680600.0],["2016-12-21",80.3,81.75,80.3,81.72,562700.0],["2016-12-22",81.64,84.49,81.51,83.03,1070100.0],["2016-12-23",82.95,83.14,82.08,82.85,335500.0],["2016-12-27",82.46,83.47,82.06,82.17,392500.0],["2016-12-28",82.81,83.19,79.75,80.32,641900.0],["2016-12-29",80.51,82.18,80.02,81.59,521900.0],["2016-12-30",81.73,82.4,79.93,80.29,511100.0],["2017-01-03",81.57,82.97,79.56,81.85,639700.0],["2017-01-04",82.0,83.38,81.03,82.81,712800.0],["2017-01-05",83.0,83.24,81.57,82.15,602400.0],["2017-01-06",82.25,82.38,80.75,80.94,405700.0],["2017-01-09",80.85,80.85,77.12,77.15,874700.0],["2017-01-10",77.44,78.7,76.1,78.64,819800.0],["2017-01-11",78.93,79.6,78.46,79.55,439900.0],["2017-01-12",79.5,79.67,76.43,78.02,854200.0],["2017-01-13",78.63,80.51,78.5,79.97,451000.0],["2017-01-17",79.94,79.97,77.52,77.88,375200.0],["2017-01-18",77.99,78.57,77.36,78.42,398100.0],["2017-01-19",78.85,79.29,77.77,77.9,353800.0],["2017-01-20",77.83,78.81,76.94,77.56,516800.0],["2017-01-23",77.56,78.26,75.83,76.05,535000.0],["2017-01-24",76.75,79.13,76.75,78.68,777200.0],["2017-01-25",80.0,81.88,79.6,81.44,697700.0],["2017-01-26",81.61,82.62,79.82,80.19,478600.0],["2017-01-27",80.29,81.0,79.23,80.58,321400.0],["2017-01-30",80.23,80.57,78.29,80.32,387600.0],["2017-01-31",79.66,80.97,78.68,80.66,542500.0],["2017-02-01",81.55,83.25,79.33,79.73,717000.0],["2017-02-02",79.42,79.78,78.15,78.88,559100.0],["2017-02-03",80.14,80.24,78.7,78.94,578900.0],["2017-02-06",78.86,79.5,77.38,78.0,465200.0],["2017-02-07",78.28,78.84,77.57,78.17,293200.0],["2017-02-08",77.83,78.3,76.69,76.85,394400.0],["2017-02-09",76.93,79.05,76.01,78.67,869300.0],["2017-02-10",78.7,78.72,77.62,77.9,282800.0],["2017-02-13",78.65,79.47,77.86,78.76,432300.0],["2017-02-14",78.11,80.23,77.84,80.0,556200.0],["2017-02-15",79.96,82.25,79.78,81.73,515200.0],["2017-02-16",81.73,82.25,80.67,82.23,489300.0],["2017-02-17",82.07,82.25,79.76,80.09,563300.0],["2017-02-21",80.32,81.99,80.1,81.92,523100.0],["2017-02-22",81.75,82.57,80.02,80.45,424400.0],["2017-02-23",80.97,81.37,77.24,78.56,607100.0],["2017-02-24",78.29,81.38,77.82,81.25,515000.0],["2017-02-27",81.81,83.42,81.46,82.99,991100.0],["2017-02-28",82.57,83.13,81.72,82.18,1087100.0],["2017-03-01",93.56,97.77,90.0,96.67,3624400.0],["2017-03-02",96.2,98.47,96.1,97.78,1598300.0],["2017-03-03",97.59,98.21,96.32,96.54,1037100.0],["2017-03-06",95.4,97.14,95.0,96.84,775400.0],["2017-03-07",97.0,97.0,94.84,95.19,672700.0],["2017-03-08",95.62,96.92,94.9,95.11,576700.0],["2017-03-09",95.0,95.75,93.91,94.46,524200.0],["2017-03-10",95.94,95.94,93.5,95.59,458600.0],["2017-03-13",95.59,96.41,95.22,95.57,544900.0],["2017-03-14",93.9,94.57,92.85,93.41,451700.0],["2017-03-15",94.03,96.19,93.5,95.45,445200.0],["2017-03-16",96.07,96.17,93.99,94.23,269100.0],["2017-03-17",94.68,94.68,92.61,93.52,535100.0],["2017-03-20",93.25,93.77,91.6,92.34,494800.0],["2017-03-21",93.1,93.18,89.81,90.09,691500.0],["2017-03-22",90.04,91.02,89.3,90.54,427000.0],["2017-03-23",90.41,91.6,89.11,89.69,350100.0],["2017-03-24",90.0,91.43,89.49,89.91,435300.0],["2017-03-27",88.49,91.89,87.68,91.17,476800.0],["2017-03-28",90.86,92.2,90.86,91.62,374200.0],["2017-03-29",91.6,92.78,91.5,92.43,298000.0],["2017-03-30",92.01,93.64,91.91,93.04,698700.0],["2017-03-31",92.55,94.41,92.21,92.95,481700.0],["2017-04-03",93.38,93.99,90.81,92.18,489400.0],["2017-04-04",91.93,93.49,91.37,92.73,557200.0],["2017-04-05",93.64,94.95,92.62,92.82,614600.0],["2017-04-06",93.06,94.99,92.81,94.67,486200.0],["2017-04-07",94.17,95.36,94.04,94.53,331800.0],["2017-04-10",94.62,96.75,94.53,95.41,430000.0],["2017-04-11",94.73,95.78,94.02,95.68,390900.0],["2017-04-12",95.6,95.77,92.9,93.31,451100.0],["2017-04-13",94.02,96.8,93.5,96.14,744900.0],["2017-04-17",96.75,97.57,95.89,97.52,541400.0],["2017-04-18",96.62,103.8,96.31,103.15,1642000.0],["2017-04-19",104.62,109.16,104.54,107.03,2119100.0],["2017-04-20",108.2,108.72,106.15,107.25,734200.0],["2017-04-21",107.41,107.41,105.62,106.4,609400.0],["2017-04-24",108.15,108.7,105.94,106.48,503300.0],["2017-04-25",107.38,109.65,107.28,108.46,832700.0],["2017-04-26",108.44,108.62,106.25,107.38,560200.0],["2017-04-27",107.65,108.43,106.17,106.86,491300.0],["2017-04-28",107.2,108.04,105.54,105.66,365000.0],["2017-05-01",106.4,106.8,104.72,106.55,415200.0],["2017-05-02",105.91,107.27,105.69,106.35,247200.0],["2017-05-03",105.92,105.92,103.89,105.11,294000.0],["2017-05-04",105.24,106.05,104.08,105.41,404600.0],["2017-05-05",106.17,108.5,104.56,107.84,454300.0],["2017-05-08",108.0,109.31,106.91,107.2,415300.0],["2017-05-09",107.24,108.27,106.7,107.58,432800.0],["2017-05-10",108.0,109.97,106.19,108.95,477200.0],["2017-05-11",108.69,109.63,106.14,108.99,416300.0],["2017-05-12",108.94,108.94,107.03,107.73,392200.0],["2017-05-15",108.74,109.43,107.12,107.94,458900.0],["2017-05-16",107.92,108.18,104.87,107.93,486400.0],["2017-05-17",107.93,107.93,105.02,105.42,462400.0],["2017-05-18",104.6,107.06,104.33,106.65,475300.0],["2017-05-19",107.37,108.75,106.47,106.58,450700.0],["2017-05-22",107.17,108.63,105.95,108.25,653900.0],["2017-05-23",108.81,110.64,105.73,108.05,1104700.0],["2017-05-24",91.34,94.26,87.05,88.97,6798700.0],["2017-05-25",89.31,90.32,83.55,84.05,2990700.0],["2017-05-26",84.57,84.78,81.93,82.75,2040000.0],["2017-05-30",82.17,83.98,82.04,82.21,1318700.0],["2017-05-31",82.0,84.34,79.51,84.19,1610300.0],["2017-06-01",84.82,87.24,84.24,86.69,1563900.0],["2017-06-02",86.65,87.91,85.2,85.96,1149500.0],["2017-06-05",85.7,87.6,85.23,86.89,900900.0],["2017-06-06",86.1,87.53,85.42,87.43,1080500.0],["2017-06-07",87.62,87.62,86.06,86.57,821100.0],["2017-06-08",86.65,87.06,85.76,86.59,637100.0],["2017-06-09",86.92,89.3,86.48,87.24,1065300.0],["2017-06-12",87.4,89.7,87.4,88.64,693700.0],["2017-06-13",88.56,90.7,88.42,89.21,792600.0],["2017-06-14",89.39,89.82,88.18,88.85,494400.0],["2017-06-15",87.42,89.28,86.85,89.22,633000.0],["2017-06-16",88.82,90.56,88.65,89.06,792000.0],["2017-06-19",89.94,92.17,89.8,91.8,857800.0],["2017-06-20",91.8,92.3,90.17,90.53,672200.0],["2017-06-21",90.64,90.96,89.6,90.42,542000.0],["2017-06-22",91.32,91.32,89.61,90.59,597100.0],["2017-06-23",90.66,91.94,89.7,91.55,738000.0],["2017-06-26",92.19,93.74,91.68,92.2,717900.0],["2017-06-27",92.18,93.66,91.31,91.54,645700.0],["2017-06-28",91.55,92.8,91.0,91.17,474000.0],["2017-06-29",91.25,91.28,87.37,88.66,698200.0],["2017-06-30",88.91,90.55,88.84,89.52,583500.0],["2017-07-03",90.0,92.0,89.76,91.51,240500.0],["2017-07-05",90.75,92.21,90.46,91.56,424400.0],["2017-07-06",90.65,91.72,89.36,89.56,340800.0],["2017-07-07",89.6,91.97,89.31,91.73,443200.0],["2017-07-10",91.35,92.62,90.84,91.58,342500.0],["2017-07-11",91.47,91.91,90.24,90.58,417600.0],["2017-07-12",91.58,93.19,91.02,91.07,453600.0],["2017-07-13",91.25,91.99,89.72,89.88,368600.0],["2017-07-14",90.04,90.9,88.95,89.04,300500.0],["2017-07-17",88.92,89.28,87.77,88.39,431000.0],["2017-07-18",88.02,88.24,85.47,86.2,671200.0],["2017-07-19",86.28,88.24,85.64,87.94,614900.0],["2017-07-20",88.07,88.74,87.22,88.33,384800.0],["2017-07-21",88.53,88.81,87.41,87.63,318700.0],["2017-07-24",87.66,88.83,87.0,88.78,334800.0],["2017-07-25",89.26,90.9,89.11,89.84,362100.0],["2017-07-26",89.89,91.6,89.54,90.99,515000.0],["2017-07-27",91.2,92.14,90.14,91.89,418400.0],["2017-07-28",91.32,91.87,90.11,90.3,330200.0],["2017-07-31",90.63,91.17,89.87,90.6,275200.0],["2017-08-01",90.97,91.46,90.14,90.88,241100.0],["2017-08-02",90.87,91.19,89.42,89.64,175400.0],["2017-08-03",89.08,89.45,84.25,84.56,1248000.0],["2017-08-04",84.91,86.25,84.14,84.21,660800.0],["2017-08-07",84.21,84.5,83.4,84.1,590700.0],["2017-08-08",84.1,86.16,84.01,85.34,663600.0],["2017-08-09",84.77,86.24,84.5,85.59,390500.0],["2017-08-10",84.77,85.94,84.16,84.29,402500.0],["2017-08-11",83.67,85.66,83.34,84.99,362900.0],["2017-08-14",85.31,86.04,83.65,83.69,590000.0],["2017-08-15",83.51,83.89,80.64,81.56,1013200.0],["2017-08-16",82.09,82.97,81.11,82.34,500100.0],["2017-08-17",82.05,82.55,80.4,80.54,379300.0],["2017-08-18",80.02,80.64,79.75,79.97,755700.0],["2017-08-21",79.95,79.95,74.6,76.1,1590900.0],["2017-08-22",76.65,77.9,75.83,77.66,791700.0],["2017-08-23",77.25,78.48,76.67,77.9,492700.0],["2017-08-24",78.02,78.14,76.76,77.21,602800.0],["2017-08-25",77.56,79.63,77.47,79.26,417900.0],["2017-08-28",79.01,82.5,79.0,82.06,857000.0],["2017-08-29",81.34,82.78,80.61,82.1,1017100.0],["2017-08-30",74.02,78.5,73.95,76.07,6531800.0],["2017-08-31",76.42,81.0,76.32,80.68,1525300.0],["2017-09-01",81.19,82.28,80.58,81.76,727300.0],["2017-09-05",81.27,82.32,80.51,80.96,731100.0],["2017-09-06",81.33,81.69,78.91,78.98,911800.0],["2017-09-07",79.01,80.32,78.28,78.73,651800.0],["2017-09-08",78.48,79.34,77.8,78.01,490200.0],["2017-09-11",78.63,79.93,77.43,77.56,532500.0],["2017-09-12",78.13,80.0,78.13,79.25,358400.0],["2017-09-13",79.18,79.47,78.59,79.01,449100.0],["2017-09-14",79.12,79.12,77.98,78.7,631500.0],["2017-09-15",78.45,79.16,77.6,79.04,754300.0],["2017-09-18",79.15,80.83,79.15,80.44,538500.0],["2017-09-19",80.45,81.05,80.08,80.25,432500.0],["2017-09-20",80.5,82.1,80.22,81.86,827500.0],["2017-09-21",81.9,82.74,81.2,82.13,417900.0],["2017-09-22",82.02,83.24,81.86,82.69,484100.0],["2017-09-25",82.57,83.31,81.08,81.23,501400.0],["2017-09-26",82.53,85.28,82.29,83.6,668200.0],["2017-09-27",83.54,85.9,83.4,85.62,560000.0],["2017-09-28",85.27,85.54,84.2,85.09,562800.0],["2017-09-29",85.26,86.03,84.7,85.88,636300.0],["2017-10-02",85.85,87.3,84.87,85.15,619100.0],["2017-10-03",85.34,86.1,84.71,86.02,434500.0],["2017-10-04",85.98,86.01,83.79,84.07,413000.0],["2017-10-05",84.32,85.21,84.05,84.9,336000.0],["2017-10-06",84.17,85.53,83.77,84.45,392500.0],["2017-10-09",84.41,84.76,83.61,84.07,364600.0],["2017-10-10",84.9,85.6,84.08,84.62,407900.0],["2017-10-11",84.77,85.01,84.0,84.01,412100.0],["2017-10-12",83.58,84.29,83.01,83.68,446400.0],["2017-10-13",84.05,84.05,82.46,82.94,289400.0],["2017-10-16",83.22,83.95,83.0,83.17,215100.0],["2017-10-17",82.52,83.99,82.52,83.38,228500.0],["2017-10-18",83.63,85.52,83.4,85.06,416000.0],["2017-10-19",84.01,85.59,83.47,84.6,688700.0],["2017-10-20",85.35,85.35,83.5,84.47,346800.0],["2017-10-23",84.27,84.71,83.22,84.35,298800.0],["2017-10-24",84.68,84.83,84.02,84.6,279300.0],["2017-10-25",84.85,89.32,84.39,88.22,1094300.0],["2017-10-26",88.5,90.45,88.04,89.22,567600.0],["2017-10-27",89.02,90.19,88.4,89.71,446400.0],["2017-10-30",89.13,90.05,88.02,88.3,350700.0],["2017-10-31",89.04,89.33,87.75,87.83,273900.0],["2017-11-01",88.48,89.31,87.08,87.71,492000.0],["2017-11-02",87.74,88.04,86.77,87.55,263800.0],["2017-11-03",87.29,89.33,86.48,89.04,352500.0],["2017-11-06",89.14,91.45,89.14,91.22,396200.0],["2017-11-07",91.13,91.62,90.05,90.73,299900.0],["2017-11-08",90.46,91.15,89.33,90.63,402700.0],["2017-11-09",89.85,91.29,89.56,91.03,504900.0],["2017-11-10",90.47,91.39,90.43,91.02,366800.0],["2017-11-13",90.45,91.13,89.34,89.41,411900.0],["2017-11-14",88.62,88.79,85.28,85.58,530100.0],["2017-11-15",85.28,86.34,84.7,85.98,541500.0],["2017-11-16",85.92,88.02,85.69,87.9,570300.0],["2017-11-17",87.67,91.22,87.67,90.04,569000.0],["2017-11-20",93.37,101.61,93.01,98.22,2968600.0],["2017-11-21",99.85,103.58,98.15,101.0,1441900.0],["2017-11-22",100.65,103.38,100.65,102.86,693500.0],["2017-11-24",103.2,104.49,102.8,104.08,232600.0],["2017-11-27",104.23,104.9,102.79,103.12,665100.0],["2017-11-28",103.44,105.56,102.82,105.47,588900.0],["2017-11-29",106.31,107.74,105.24,106.05,598100.0],["2017-11-30",106.69,107.84,105.11,107.37,721800.0],["2017-12-01",107.83,109.54,104.7,109.41,675500.0],["2017-12-04",110.4,113.3,110.4,112.75,889100.0],["2017-12-05",112.32,112.87,109.56,109.7,594600.0],["2017-12-06",109.06,110.23,107.85,109.19,472000.0],["2017-12-07",108.95,109.35,107.77,108.22,430300.0],["2017-12-08",109.37,110.24,108.49,109.57,358600.0],["2017-12-11",110.13,110.31,108.09,110.17,541900.0],["2017-12-12",110.11,111.13,109.73,110.18,808000.0],["2017-12-13",110.12,111.57,109.56,110.78,476500.0],["2017-12-14",110.53,111.14,107.96,109.11,376800.0],["2017-12-15",109.49,111.51,108.97,110.41,800900.0],["2017-12-18",110.65,111.17,107.45,108.1,739400.0],["2017-12-19",107.92,109.03,106.71,106.96,570100.0],["2017-12-20",107.94,111.29,107.24,110.7,825900.0],["2017-12-21",110.73,115.38,110.7,114.4,568100.0],["2017-12-22",114.81,114.81,112.59,113.89,248100.0],["2017-12-26",114.02,114.42,113.06,114.24,168000.0],["2017-12-27",114.05,114.89,112.99,114.42,315500.0],["2017-12-28",114.9,115.0,113.48,113.83,182000.0],["2017-12-29",110.96,114.17,109.69,111.43,502100.0],["2018-01-02",111.62,113.53,111.26,111.59,442900.0],["2018-01-03",112.22,112.82,110.76,112.42,393300.0],["2018-01-04",113.0,113.83,112.13,113.52,268700.0],["2018-01-05",113.52,114.11,112.86,112.93,525000.0],["2018-01-08",112.39,115.25,111.78,114.39,385600.0],["2018-01-09",114.23,114.81,112.61,113.24,312300.0],["2018-01-10",112.66,113.59,112.08,113.14,346700.0],["2018-01-11",113.78,116.18,113.14,115.94,771900.0],["2018-01-12",116.2,118.68,115.79,118.09,399400.0],["2018-01-16",119.62,120.72,115.62,117.01,1251700.0],["2018-01-17",117.95,118.38,116.01,117.28,409500.0],["2018-01-18",117.3,117.89,116.07,117.01,708300.0],["2018-01-19",116.89,118.59,116.64,118.53,325400.0],["2018-01-22",118.44,120.61,117.89,120.6,502300.0],["2018-01-23",119.97,120.98,119.21,119.82,285600.0],["2018-01-24",120.67,121.39,118.24,119.63,494200.0],["2018-01-25",120.62,120.62,117.36,118.37,588800.0],["2018-01-26",118.9,119.31,117.64,119.3,270400.0],["2018-01-29",119.32,121.15,119.32,119.91,432000.0],["2018-01-30",118.64,119.21,115.97,117.55,666700.0],["2018-01-31",118.58,118.98,116.45,116.71,288600.0],["2018-02-01",116.85,123.99,116.7,122.8,662600.0],["2018-02-02",121.47,122.36,119.86,120.88,533500.0],["2018-02-05",119.51,121.34,115.13,115.22,539000.0],["2018-02-06",113.46,117.96,111.2,115.37,566200.0],["2018-02-07",114.81,117.19,114.16,115.98,252500.0],["2018-02-08",116.39,116.91,111.48,111.5,673100.0],["2018-02-09",112.79,113.3,105.92,111.14,602300.0],["2018-02-12",106.99,111.78,105.0,108.88,2418200.0],["2018-02-13",109.91,111.36,108.56,109.23,557700.0],["2018-02-14",107.55,113.52,106.77,112.96,560700.0],["2018-02-15",114.25,115.94,112.12,115.28,757600.0],["2018-02-16",114.54,116.51,113.43,115.11,445100.0],["2018-02-20",114.3,116.22,113.1,113.81,476800.0],["2018-02-21",114.43,117.09,113.62,113.92,304200.0],["2018-02-22",114.5,117.45,113.83,115.4,208300.0],["2018-02-23",116.27,116.54,114.83,116.06,286500.0],["2018-02-26",116.51,118.0,114.43,117.62,368200.0],["2018-02-27",117.25,118.24,113.79,114.11,652900.0],["2018-02-28",111.0,116.5,108.86,109.24,1022300.0],["2018-03-01",109.0,110.49,106.75,109.11,643200.0],["2018-03-02",107.83,111.18,107.74,109.48,343200.0],["2018-03-05",108.7,110.13,107.9,109.3,400700.0],["2018-03-06",109.72,110.32,108.34,109.7,358400.0],["2018-03-07",108.79,110.25,108.51,110.15,518700.0],["2018-03-08",110.63,111.03,108.1,109.96,353500.0],["2018-03-09",110.37,113.16,110.07,112.66,446400.0],["2018-03-12",112.41,113.92,112.17,112.78,353200.0],["2018-03-13",113.71,116.5,113.69,114.78,344400.0],["2018-03-14",115.4,115.69,112.82,113.71,196500.0],["2018-03-15",113.88,114.53,112.55,113.36,214600.0],["2018-03-16",113.1,113.61,112.2,112.81,579300.0],["2018-03-19",112.21,112.47,109.57,110.49,442800.0],["2018-03-20",110.79,111.77,109.47,109.63,323700.0],["2018-03-21",110.19,113.42,110.0,111.93,359400.0],["2018-03-22",110.58,112.33,108.51,108.53,264500.0],["2018-03-23",109.06,109.06,103.83,103.97,435200.0],["2018-03-26",105.61,106.39,103.24,106.19,356700.0],["2018-03-27",106.39,106.77,102.73,103.42,285100.0],["2018-03-28",103.71,105.9,103.46,103.87,421400.0],["2018-03-29",104.9,108.17,104.9,107.63,443000.0],["2018-04-02",106.89,107.59,103.6,105.1,281100.0],["2018-04-03",106.0,106.89,104.73,106.71,256200.0],["2018-04-04",104.61,107.86,104.33,107.5,202000.0],["2018-04-05",108.33,109.61,107.23,108.92,264200.0],["2018-04-06",107.65,109.18,103.49,105.59,404100.0],["2018-04-09",106.13,106.47,103.83,103.92,243800.0],["2018-04-10",105.54,107.13,104.92,105.46,314900.0],["2018-04-11",104.83,106.06,103.89,104.87,262100.0],["2018-04-12",106.12,107.14,105.21,106.64,282600.0],["2018-04-13",107.02,107.69,104.83,105.41,233800.0],["2018-04-16",105.8,107.42,105.75,107.08,271300.0],["2018-04-17",107.38,109.93,107.38,109.14,335200.0],["2018-04-18",109.0,110.12,107.81,107.97,287300.0],["2018-04-19",107.54,107.82,106.16,106.8,205600.0],["2018-04-20",106.35,107.17,104.0,104.59,216600.0],["2018-04-23",104.99,106.31,104.34,105.3,371600.0],["2018-04-24",106.4,108.42,104.29,105.05,405100.0],["2018-04-25",104.99,107.06,104.73,106.59,262900.0],["2018-04-26",106.89,108.82,106.79,107.55,370000.0],["2018-04-27",107.68,108.23,106.19,106.65,276500.0],["2018-04-30",106.77,108.9,103.83,103.86,342400.0],["2018-05-01",104.5,105.63,102.64,105.26,746900.0],["2018-05-02",105.26,105.84,103.15,103.63,384600.0],["2018-05-03",103.77,104.54,101.71,104.13,251600.0],["2018-05-04",103.08,106.22,102.0,105.64,223500.0],["2018-05-07",105.79,107.66,105.38,106.68,150500.0],["2018-05-08",106.96,109.49,106.69,108.95,244200.0],["2018-05-09",109.69,109.69,107.76,109.47,257000.0],["2018-05-10",109.85,112.43,109.31,111.51,310900.0],["2018-05-11",111.56,112.06,111.4,111.67,360000.0],["2018-05-14",112.05,112.5,111.35,111.53,341900.0],["2018-05-15",110.75,112.81,110.75,112.14,342400.0],["2018-05-16",112.17,115.0,111.89,112.99,598000.0],["2018-05-17",113.0,115.44,112.75,114.0,409700.0],["2018-05-18",114.43,116.39,114.17,115.56,541200.0],["2018-05-21",116.27,117.4,115.59,116.2,881200.0],["2018-05-22",99.89,101.91,92.04,92.64,7178600.0],["2018-05-23",91.01,94.84,89.75,92.03,2155500.0],["2018-05-24",91.36,92.56,89.12,90.37,1500200.0],["2018-05-25",90.16,93.7,89.8,93.39,735400.0],["2018-05-29",92.21,93.47,90.88,91.89,694900.0],["2018-05-30",92.34,95.52,92.02,95.0,610100.0],["2018-05-31",95.81,95.99,92.7,93.16,516900.0],["2018-06-01",93.64,94.98,91.9,92.83,477000.0],["2018-06-04",93.15,94.43,92.66,93.56,592600.0],["2018-06-05",93.55,94.8,92.38,92.73,408600.0],["2018-06-06",93.04,94.16,92.39,94.16,329100.0],["2018-06-07",94.32,95.97,94.32,95.46,535100.0],["2018-06-08",95.33,96.47,95.12,95.46,338500.0],["2018-06-11",95.52,97.22,95.29,96.76,331200.0],["2018-06-12",97.11,98.07,96.69,97.15,359500.0],["2018-06-13",97.11,97.94,96.48,97.27,235400.0],["2018-06-14",97.82,98.14,96.18,97.61,283400.0],["2018-06-15",97.23,99.24,96.92,99.09,412500.0],["2018-06-18",98.32,100.76,98.05,99.2,498000.0],["2018-06-19",97.94,99.74,97.37,98.97,429000.0],["2018-06-20",99.36,99.6,97.66,99.42,414600.0],["2018-06-21",99.4,99.76,97.72,98.62,281900.0],["2018-06-22",99.4,100.04,97.05,97.7,540100.0],["2018-06-25",96.78,97.69,94.66,95.69,327000.0],["2018-06-26",95.65,96.98,94.32,96.77,255900.0],["2018-06-27",96.84,98.08,94.5,94.76,433600.0],["2018-06-28",94.84,95.33,92.69,94.49,435100.0],["2018-06-29",95.35,96.58,94.44,94.51,367300.0],["2018-07-02",93.29,96.18,93.29,96.04,263600.0],["2018-07-03",96.44,97.0,94.38,94.9,198200.0],["2018-07-05",95.69,97.51,94.83,97.4,303600.0],["2018-07-06",97.26,98.82,96.63,97.82,264300.0],["2018-07-09",98.39,99.89,98.26,99.26,375500.0],["2018-07-10",99.22,100.25,98.42,99.26,337300.0],["2018-07-11",98.22,98.57,97.16,97.88,303400.0],["2018-07-12",98.81,98.81,96.12,97.92,333100.0],["2018-07-13",98.33,99.99,98.19,99.17,255700.0],["2018-07-16",99.08,99.45,96.19,96.97,276500.0],["2018-07-17",96.52,98.79,96.4,98.09,227300.0],["2018-07-18",98.04,99.55,97.31,98.92,335400.0],["2018-07-19",98.25,99.33,97.34,98.78,287500.0],["2018-07-20",98.67,98.67,95.53,95.86,377000.0],["2018-07-23",95.52,96.28,94.64,95.35,473800.0],["2018-07-24",96.09,96.09,92.1,92.22,599300.0],["2018-07-25",92.16,93.1,89.11,93.03,644900.0],["2018-07-26",92.8,95.01,90.0,91.47,963700.0],["2018-07-27",92.0,92.88,89.8,89.93,547200.0],["2018-07-30",90.46,90.77,88.61,88.66,472600.0],["2018-07-31",88.62,89.89,88.27,89.16,571000.0],["2018-08-01",88.58,89.01,85.31,87.12,813100.0],["2018-08-02",86.6,88.79,86.01,88.15,392000.0],["2018-08-03",87.63,89.44,87.33,88.01,424900.0],["2018-08-06",88.31,89.66,87.95,89.04,325600.0],["2018-08-07",89.98,90.32,88.89,89.12,443400.0],["2018-08-08",88.76,89.55,87.93,88.56,288900.0],["2018-08-09",88.34,90.02,87.93,89.8,294000.0],["2018-08-10",88.93,90.3,88.25,89.71,382000.0],["2018-08-13",67.8,72.5,67.15,68.09,7660800.0],["2018-08-14",67.61,73.87,67.56,73.57,2665700.0],["2018-08-15",73.17,74.44,71.06,74.33,801700.0],["2018-08-16",74.71,75.73,74.4,75.02,664500.0],["2018-08-17",74.36,77.93,74.25,77.21,647700.0],["2018-08-20",77.05,79.06,76.92,78.87,473500.0],["2018-08-21",79.25,79.78,76.33,77.02,742500.0],["2018-08-22",76.91,78.38,76.73,77.69,530300.0],["2018-08-23",77.69,78.85,77.51,77.92,326500.0],["2018-08-24",78.18,78.18,75.51,76.47,547300.0],["2018-08-27",76.89,78.41,76.5,76.78,789400.0],["2018-08-28",76.89,77.84,76.43,77.54,568000.0],["2018-08-29",77.69,83.88,77.69,81.16,1329300.0],["2018-08-30",81.57,84.33,81.35,83.74,1035000.0],["2018-08-31",82.93,84.64,82.23,83.91,528800.0],["2018-09-04",83.49,83.56,81.66,81.99,683100.0],["2018-09-05",81.86,83.13,81.28,82.24,565400.0],["2018-09-06",82.25,82.25,80.91,81.03,793400.0],["2018-09-07",80.49,81.14,79.47,80.65,457500.0],["2018-09-10",81.17,83.53,81.0,82.99,391200.0],["2018-09-11",82.99,83.14,81.4,82.95,488800.0],["2018-09-12",82.99,85.1,82.79,84.67,589500.0],["2018-09-13",85.15,85.65,79.98,80.39,1031600.0],["2018-09-14",80.17,83.45,79.81,82.94,650400.0],["2018-09-17",82.86,83.62,81.87,82.78,377100.0],["2018-09-18",83.0,84.03,82.15,83.39,512600.0],["2018-09-19",82.98,84.67,82.3,82.47,355800.0],["2018-09-20",83.31,85.64,82.77,85.0,476100.0],["2018-09-21",84.72,85.15,83.18,83.43,485000.0],["2018-09-24",83.05,83.71,81.73,82.49,272700.0],["2018-09-25",82.65,82.98,81.53,82.76,375100.0],["2018-09-26",82.75,84.36,82.14,83.29,440800.0],["2018-09-27",83.87,84.15,82.34,83.87,470000.0],["2018-09-28",83.46,85.19,83.4,84.6,435500.0],["2018-10-01",85.27,85.48,81.18,81.62,284600.0],["2018-10-02",81.53,83.36,81.53,82.95,412200.0],["2018-10-03",83.57,85.02,82.43,84.03,360400.0],["2018-10-04",83.43,84.08,82.35,82.62,279800.0],["2018-10-05",82.72,82.81,79.07,80.05,274900.0],["2018-10-08",79.66,81.92,79.3,81.71,340400.0],["2018-10-09",81.33,81.72,79.71,79.87,269000.0],["2018-10-10",79.46,79.72,75.47,75.76,591000.0],["2018-10-11",74.75,77.17,73.25,74.71,574700.0],["2018-10-12",76.35,76.69,73.97,74.99,294200.0],["2018-10-15",74.4,77.7,74.4,76.94,463800.0],["2018-10-16",77.72,79.9,76.51,79.79,265000.0],["2018-10-17",79.37,79.87,77.4,78.52,271900.0],["2018-10-18",78.07,79.2,74.9,75.26,347900.0],["2018-10-19",75.38,76.72,74.21,74.27,294000.0],["2018-10-22",74.73,75.07,73.17,73.39,363900.0],["2018-10-23",71.6,72.57,70.71,71.66,419900.0],["2018-10-24",71.65,72.56,67.12,67.32,489600.0],["2018-10-25",68.82,69.67,67.03,68.57,702500.0],["2018-10-26",67.31,69.38,65.82,67.05,395100.0],["2018-10-29",67.98,68.9,66.44,67.36,664400.0],["2018-10-30",67.86,69.16,67.0,69.11,433300.0],["2018-10-31",69.85,70.55,67.79,67.88,564900.0],["2018-11-01",68.46,71.67,67.59,71.34,402600.0],["2018-11-02",71.63,74.37,71.63,73.8,480200.0],["2018-11-05",73.58,74.48,72.49,73.85,516800.0],["2018-11-06",73.76,75.15,73.35,74.61,438700.0],["2018-11-07",75.01,76.27,73.9,76.01,341100.0],["2018-11-08",76.15,76.35,74.87,75.31,207000.0],["2018-11-09",74.15,75.32,73.16,73.56,317600.0],["2018-11-12",73.34,73.81,69.53,69.98,427400.0],["2018-11-13",70.52,72.24,69.65,69.92,392600.0],["2018-11-14",71.19,72.81,70.15,71.08,494500.0],["2018-11-15",70.61,73.44,70.56,73.26,478300.0],["2018-11-16",72.08,74.18,72.07,72.82,512400.0],["2018-11-19",72.38,74.19,70.18,70.94,771900.0],["2018-11-20",70.77,73.33,66.92,67.05,854200.0],["2018-11-21",67.09,67.86,63.38,63.55,859100.0],["2018-11-23",62.75,64.44,62.55,63.2,488600.0],["2018-11-26",63.83,64.36,62.2,63.08,680100.0],["2018-11-27",62.75,63.16,60.11,60.71,809500.0],["2018-11-28",60.89,61.27,57.5,61.2,814500.0],["2018-11-29",61.3,61.8,60.03,61.03,501900.0],["2018-11-30",60.95,66.53,60.95,66.26,894700.0],["2018-12-03",67.96,67.96,65.86,66.03,598800.0],["2018-12-04",66.0,66.83,60.7,60.95,551200.0],["2018-12-06",59.68,60.3,57.95,60.23,469800.0],["2018-12-07",60.26,60.99,55.85,56.18,635100.0],["2018-12-10",55.81,57.77,55.39,55.88,648500.0],["2018-12-11",57.07,57.27,53.86,54.48,594000.0],["2018-12-12",55.67,57.44,55.58,56.61,589600.0],["2018-12-13",58.19,59.18,56.23,56.31,576900.0],["2018-12-14",55.3,56.38,53.57,53.92,391700.0],["2018-12-17",53.21,54.45,51.85,53.7,722700.0],["2018-12-18",54.32,57.8,53.91,55.05,921800.0],["2018-12-19",54.77,55.99,52.45,52.92,848600.0],["2018-12-20",52.96,53.98,51.57,52.13,543400.0],["2018-12-21",51.76,52.67,49.3,49.39,1347600.0],["2018-12-24",49.51,50.56,47.77,49.53,323200.0],["2018-12-26",49.65,53.63,49.65,53.44,420100.0],["2018-12-27",53.08,53.26,50.21,52.65,324600.0],["2018-12-28",52.55,53.23,51.16,52.04,323900.0],["2018-12-31",52.47,54.05,51.47,54.04,352900.0],["2019-01-02",52.74,55.68,52.6,55.0,525600.0],["2019-01-03",54.6,54.81,52.32,53.36,354000.0],["2019-01-04",54.58,56.6,53.83,55.51,363000.0],["2019-01-07",55.5,58.19,55.26,57.48,489100.0],["2019-01-08",58.0,58.82,56.09,58.02,300000.0],["2019-01-09",58.3,59.11,57.1,58.35,465700.0],["2019-01-10",57.85,59.59,57.21,59.47,364400.0],["2019-01-11",58.9,59.31,57.91,59.07,365900.0],["2019-01-14",58.39,59.5,57.23,58.63,250600.0],["2019-01-15",58.97,58.97,57.29,58.22,205700.0],["2019-01-16",58.19,59.31,57.46,57.56,245100.0],["2019-01-17",57.02,58.19,56.78,57.7,512400.0],["2019-01-18",58.35,59.7,57.35,59.33,322100.0],["2019-01-22",58.71,59.16,57.0,57.47,382700.0],["2019-01-23",57.9,58.33,54.74,54.95,432300.0],["2019-01-24",54.95,57.3,54.95,56.76,377700.0],["2019-01-25",57.1,59.6,57.1,59.18,368800.0],["2019-01-28",58.2,60.11,58.03,60.04,447400.0],["2019-01-29",60.07,60.14,57.19,57.33,235300.0],["2019-01-30",57.92,58.19,55.98,57.56,260800.0],["2019-01-31",57.86,58.88,56.89,58.05,319200.0],["2019-02-01",58.2,58.47,56.59,57.25,322800.0],["2019-02-04",57.16,58.83,56.39,58.74,290900.0],["2019-02-05",59.25,60.97,58.7,60.91,483300.0],["2019-02-06",60.73,61.6,60.05,60.44,356600.0],["2019-02-07",60.16,60.16,58.0,58.85,382200.0],["2019-02-08",58.24,58.71,56.95,57.53,423300.0],["2019-02-11",57.84,59.03,57.08,58.93,389200.0],["2019-02-12",59.58,62.17,59.58,61.66,265000.0],["2019-02-13",61.81,62.61,61.15,62.09,238000.0],["2019-02-14",62.05,63.61,61.28,63.3,512500.0],["2019-02-15",63.75,64.07,62.22,63.12,345500.0],["2019-02-19",62.43,63.11,61.1,62.88,411500.0],["2019-02-20",63.11,64.16,62.87,63.67,260200.0],["2019-02-21",63.72,64.49,62.12,62.62,391200.0],["2019-02-22",63.0,63.4,62.67,62.85,319600.0],["2019-02-25",63.19,63.99,62.81,63.32,436900.0],["2019-02-26",63.37,64.22,61.9,62.0,402400.0],["2019-02-27",49.3,49.55,41.78,43.33,6804200.0],["2019-02-28",44.05,46.89,43.99,45.08,2251400.0],["2019-03-01",45.62,46.98,45.52,46.87,1519900.0],["2019-03-04",47.01,49.08,46.89,48.5,1228600.0],["2019-03-05",48.59,49.2,47.57,47.9,612400.0],["2019-03-06",47.77,48.24,46.62,46.65,646500.0],["2019-03-07",46.57,46.75,44.89,46.32,1129100.0],["2019-03-08",45.92,47.85,45.59,47.2,618600.0],["2019-03-11",47.1,49.11,47.09,48.83,542700.0],["2019-03-12",48.65,50.11,48.65,49.2,621700.0],["2019-03-13",49.42,49.74,48.95,49.32,405400.0],["2019-03-14",49.28,49.9,49.07,49.1,398300.0],["2019-03-15",49.67,51.23,49.21,49.39,829700.0],["2019-03-18",49.44,50.53,49.17,49.73,304900.0],["2019-03-19",50.11,50.25,48.79,48.99,295400.0],["2019-03-20",48.78,49.27,47.35,48.79,322900.0],["2019-03-21",48.49,50.26,48.44,49.38,373500.0],["2019-03-22",48.94,49.0,46.87,46.94,494600.0],["2019-03-25",46.94,47.19,45.39,46.59,511000.0],["2019-03-26",47.16,47.67,45.15,46.09,544300.0],["2019-03-27",46.02,46.39,44.61,45.12,498100.0],["2019-03-28",45.27,45.5,44.2,45.45,519000.0],["2019-03-29",45.89,46.69,44.92,45.94,720400.0],["2019-04-01",46.11,47.7,45.81,47.44,509300.0],["2019-04-02",47.41,47.49,46.32,47.21,267800.0],["2019-04-03",47.68,48.33,47.38,47.92,467000.0],["2019-04-04",47.87,49.7,47.32,49.66,638000.0],["2019-04-05",49.81,50.72,49.61,50.02,325600.0],["2019-04-08",49.83,50.4,49.31,49.43,332200.0],["2019-04-09",49.04,49.04,47.45,47.65,269700.0],["2019-04-10",47.74,47.82,47.07,47.2,552400.0],["2019-04-11",47.27,47.69,46.83,47.21,307300.0],["2019-04-12",47.69,49.37,47.67,49.01,612300.0],["2019-04-15",48.85,49.66,47.61,48.68,475900.0],["2019-04-16",48.8,49.14,48.53,48.84,315500.0],["2019-04-17",49.0,49.16,48.53,48.77,281900.0],["2019-04-18",48.72,49.1,47.98,48.47,247000.0],["2019-04-22",48.26,48.55,47.68,48.0,183800.0],["2019-04-23",48.01,49.34,47.34,49.23,601100.0],["2019-04-24",49.28,51.35,49.03,51.2,450000.0],["2019-04-25",50.73,50.94,48.23,48.31,436100.0],["2019-04-26",48.32,48.83,47.66,48.75,261000.0],["2019-04-29",48.61,49.5,48.47,49.27,235900.0],["2019-04-30",49.37,49.8,48.61,49.59,379900.0],["2019-05-01",49.69,49.88,48.41,48.77,685300.0],["2019-05-02",48.87,49.84,48.26,48.98,276800.0],["2019-05-03",49.82,51.86,49.46,51.71,458900.0],["2019-05-06",50.57,52.37,50.27,52.06,486700.0],["2019-05-07",51.14,51.75,49.26,49.66,272900.0],["2019-05-08",49.64,50.22,49.13,49.73,277100.0],["2019-05-09",49.25,49.25,47.55,48.49,288800.0],["2019-05-10",48.18,48.73,46.96,48.5,350300.0],["2019-05-13",47.07,47.5,45.64,46.4,390800.0],["2019-05-14",46.4,47.07,46.34,46.74,452500.0],["2019-05-15",46.01,47.37,45.96,47.19,557900.0],["2019-05-16",47.36,49.12,46.33,48.3,422100.0],["2019-05-17",47.78,48.42,46.54,46.69,413300.0],["2019-05-20",46.27,46.66,45.48,45.55,1004100.0],["2019-05-21",50.27,57.65,50.27,57.05,2499800.0],["2019-05-22",57.14,57.44,54.36,54.4,1289600.0],["2019-05-23",53.99,54.11,52.26,52.36,813200.0],["2019-05-24",52.92,53.66,51.04,51.1,557900.0],["2019-05-28",50.96,51.51,49.87,49.9,455500.0],["2019-05-29",49.22,50.67,48.61,50.05,797500.0],["2019-05-30",50.46,52.49,50.26,52.45,870600.0],["2019-05-31",51.46,52.34,51.02,52.17,630400.0],["2019-06-03",52.12,53.45,52.12,52.46,461900.0],["2019-06-04",53.63,54.72,53.26,54.67,465400.0],["2019-06-05",55.03,55.39,53.8,54.38,269400.0],["2019-06-06",54.11,54.66,52.76,53.93,310000.0],["2019-06-07",54.16,55.31,54.01,54.69,278800.0],["2019-06-10",54.94,55.67,53.51,53.75,323300.0],["2019-06-11",54.57,54.89,53.23,53.73,323000.0],["2019-06-12",53.3,53.4,52.15,52.93,307600.0],["2019-06-13",53.34,54.15,52.6,54.14,353600.0],["2019-06-14",53.98,54.52,52.81,54.09,293500.0],["2019-06-17",54.15,54.94,54.01,54.54,202800.0],["2019-06-18",55.0,56.65,55.0,56.44,305400.0],["2019-06-19",56.46,56.71,55.7,55.86,293300.0],["2019-06-20",56.51,57.43,56.18,57.3,343300.0],["2019-06-21",56.87,56.95,55.98,56.22,385800.0],["2019-06-24",56.33,56.92,55.47,55.59,402300.0],["2019-06-25",55.58,56.16,55.23,55.74,245900.0],["2019-06-26",56.02,57.27,55.75,57.1,268800.0],["2019-06-27",57.19,58.21,57.19,57.85,249200.0],["2019-06-28",58.04,59.16,57.89,58.87,706100.0],["2019-07-01",60.51,60.55,59.32,59.99,727000.0],["2019-07-02",59.81,59.81,57.78,58.98,213100.0],["2019-07-03",59.26,59.47,57.63,58.49,156800.0],["2019-07-05",57.96,58.38,57.45,58.14,221900.0],["2019-07-08",57.7,58.16,56.6,56.89,239800.0],["2019-07-09",56.49,56.84,55.51,56.76,259000.0],["2019-07-10",57.11,57.54,55.58,56.14,161600.0],["2019-07-11",56.38,56.38,55.04,55.63,192400.0],["2019-07-12",55.63,56.57,55.63,55.77,245200.0],["2019-07-15",55.8,55.8,54.72,55.02,267100.0],["2019-07-16",55.23,56.24,54.85,54.91,236700.0],["2019-07-17",54.7,55.01,54.0,54.07,178500.0],["2019-07-18",53.93,54.1,53.01,53.25,232300.0],["2019-07-19",53.36,54.33,53.09,53.12,224700.0],["2019-07-22",53.19,53.92,52.01,52.22,177900.0],["2019-07-23",52.62,53.92,52.37,53.92,218900.0],["2019-07-24",53.51,58.18,53.38,58.08,515400.0],["2019-07-25",58.03,58.24,56.27,56.51,349900.0],["2019-07-26",56.47,57.41,55.68,57.05,247300.0],["2019-07-29",57.03,57.67,56.54,57.22,172400.0],["2019-07-30",56.73,58.85,55.75,58.66,307300.0],["2019-07-31",58.78,59.06,55.13,55.16,357800.0],["2019-08-01",54.96,55.57,51.61,52.54,724000.0],["2019-08-02",52.59,52.88,51.27,52.45,239000.0],["2019-08-05",50.92,51.32,49.25,49.56,376500.0],["2019-08-06",49.96,51.13,48.7,49.3,395200.0],["2019-08-07",48.35,48.9,47.08,48.71,319900.0],["2019-08-08",49.07,49.87,48.84,49.85,303700.0],["2019-08-09",49.75,50.08,48.03,48.07,272500.0],["2019-08-12",47.47,47.47,45.79,45.86,375500.0],["2019-08-13",45.64,47.82,45.64,47.38,496700.0],["2019-08-14",46.07,46.17,43.56,43.66,509300.0],["2019-08-15",43.89,44.03,41.42,41.88,597500.0],["2019-08-16",42.34,43.91,42.28,43.52,427200.0],["2019-08-19",44.4,44.4,43.55,43.69,292200.0],["2019-08-20",43.3,43.87,42.19,43.2,230600.0],["2019-08-21",44.52,44.64,43.14,43.32,236900.0],["2019-08-22",43.29,44.15,42.59,42.69,326200.0],["2019-08-23",42.18,42.63,40.33,40.47,344100.0],["2019-08-26",41.1,41.24,40.06,41.2,617000.0],["2019-08-27",41.84,42.92,40.3,41.19,699600.0],["2019-08-28",43.0,45.8,40.16,44.77,1111500.0],["2019-08-29",45.05,46.42,43.45,43.69,673100.0],["2019-08-30",43.96,45.19,43.84,44.5,508200.0],["2019-09-03",43.85,43.91,42.81,43.32,451100.0],["2019-09-04",44.04,45.0,43.88,44.54,492600.0],["2019-09-05",45.49,46.6,44.96,45.82,537200.0],["2019-09-06",45.96,46.1,45.04,45.56,337700.0],["2019-09-09",45.96,47.94,45.83,47.03,344000.0],["2019-09-10",47.11,49.33,46.45,49.3,326000.0],["2019-09-11",49.64,51.11,48.7,50.97,470700.0],["2019-09-12",50.72,52.02,49.97,51.25,344000.0],["2019-09-13",51.84,52.78,51.38,52.53,281200.0],["2019-09-16",52.22,54.27,52.0,53.36,409700.0],["2019-09-17",52.75,53.84,52.0,53.75,461100.0],["2019-09-18",53.62,54.47,52.19,52.44,517900.0],["2019-09-19",52.71,53.08,50.26,50.46,397800.0],["2019-09-20",50.35,51.48,49.4,49.72,469500.0],["2019-09-23",49.06,50.06,49.0,49.71,222700.0],["2019-09-24",49.71,50.0,48.24,49.09,308300.0],["2019-09-25",48.82,51.27,48.82,51.13,243500.0],["2019-09-26",51.25,51.3,49.86,50.62,211300.0],["2019-09-27",50.87,51.54,50.41,50.67,189700.0],["2019-09-30",50.56,51.46,50.18,51.05,261100.0],["2019-10-01",51.54,52.41,47.57,47.61,351200.0],["2019-10-02",47.42,48.04,45.89,46.4,392700.0],["2019-10-03",46.25,46.99,45.11,46.71,194900.0],["2019-10-04",46.61,47.04,45.11,46.03,462800.0],["2019-10-07",45.71,46.97,45.63,46.23,398400.0],["2019-10-08",45.39,45.73,44.57,45.19,348800.0],["2019-10-09",45.85,46.58,45.43,46.29,250200.0],["2019-10-10",46.39,47.19,45.0,45.71,329900.0],["2019-10-11",46.84,48.57,46.82,47.91,346700.0],["2019-10-14",47.79,48.62,47.23,47.51,189800.0],["2019-10-15",47.66,49.35,47.08,48.88,242500.0],["2019-10-16",48.52,49.45,48.43,48.69,225300.0],["2019-10-17",49.05,49.69,48.63,49.09,405300.0],["2019-10-18",48.83,51.02,48.76,50.68,406800.0],["2019-10-21",50.95,52.31,50.95,51.2,338400.0],["2019-10-22",51.32,51.59,49.88,50.01,426300.0],["2019-10-23",50.17,50.38,49.55,49.79,183700.0],["2019-10-24",49.74,50.63,48.02,48.12,221600.0],["2019-10-25",48.2,49.27,47.87,49.25,226700.0],["2019-10-28",49.66,49.84,48.0,49.07,491000.0],["2019-10-29",48.73,49.58,48.69,48.96,230900.0],["2019-10-30",48.97,48.97,46.55,46.92,286200.0],["2019-10-31",46.5,46.76,45.08,45.59,360000.0],["2019-11-01",46.0,49.02,45.67,48.99,448800.0],["2019-11-04",50.04,50.73,49.79,50.47,255500.0],["2019-11-05",50.77,51.37,49.92,50.41,196000.0],["2019-11-06",50.25,50.58,49.07,50.32,258300.0],["2019-11-07",51.04,52.02,49.93,50.01,242300.0],["2019-11-08",49.59,50.84,49.01,50.76,186300.0],["2019-11-11",50.0,50.76,49.52,50.27,140900.0],["2019-11-12",50.28,51.29,49.91,50.28,212100.0],["2019-11-13",49.76,51.23,49.5,50.8,248000.0],["2019-11-14",50.55,51.68,49.53,49.63,315500.0],["2019-11-15",50.26,51.87,49.74,50.7,275000.0],["2019-11-18",50.49,50.49,48.3,50.34,346500.0],["2019-11-19",50.67,51.25,49.04,49.08,393100.0],["2019-11-20",48.77,49.17,46.66,47.6,429000.0],["2019-11-21",47.89,48.08,46.85,47.24,405800.0],["2019-11-22",47.35,48.43,47.09,47.71,381600.0],["2019-11-25",48.11,50.02,47.28,49.95,484700.0],["2019-11-26",51.3,55.0,50.22,54.36,984100.0],["2019-11-27",53.86,54.83,51.92,52.16,517900.0],["2019-11-29",51.96,52.79,51.44,52.05,161900.0],["2019-12-02",52.06,52.63,50.51,50.67,487900.0],["2019-12-03",49.6,50.63,48.93,50.54,327400.0],["2019-12-04",50.98,51.79,49.6,49.87,341000.0],["2019-12-05",50.07,50.76,49.86,50.44,257100.0],["2019-12-06",51.37,51.88,50.64,50.94,438800.0],["2019-12-09",50.01,50.84,46.34,46.38,1314800.0],["2019-12-10",47.06,47.63,46.25,47.45,678200.0],["2019-12-11",47.75,48.36,47.07,47.36,393600.0],["2019-12-12",47.21,49.13,47.1,48.74,396400.0],["2019-12-13",48.61,48.93,47.18,47.38,406100.0],["2019-12-16",47.42,48.2,46.82,46.84,291600.0],["2019-12-17",47.05,47.29,46.09,47.0,453900.0],["2019-12-18",47.15,47.47,46.53,46.78,503400.0],["2019-12-19",46.53,48.07,46.2,47.94,420000.0],["2019-12-20",48.12,48.15,46.67,47.19,591800.0],["2019-12-23",47.43,48.18,47.15,47.93,286100.0],["2019-12-24",48.12,48.36,47.78,47.79,125000.0],["2019-12-26",47.87,48.27,47.26,47.84,158300.0],["2019-12-27",47.86,48.15,46.27,46.45,300500.0],["2019-12-30",46.53,47.58,46.38,47.26,204700.0],["2019-12-31",47.03,47.59,46.75,47.15,243700.0],["2020-01-02",47.64,47.67,46.42,46.9,367400.0],["2020-01-03",46.18,46.78,45.5,46.57,223400.0],["2020-01-06",45.94,46.48,45.72,46.36,282700.0],["2020-01-07",45.96,46.49,45.72,46.09,274500.0],["2020-01-08",46.13,46.7,45.89,46.27,222700.0],["2020-01-09",46.51,46.56,45.67,45.96,196100.0],["2020-01-10",45.92,46.45,45.04,45.13,309500.0],["2020-01-13",45.08,45.3,44.0,45.05,354600.0],["2020-01-14",45.08,45.66,44.2,44.41,663100.0],["2020-01-15",44.17,45.11,44.13,44.89,230300.0],["2020-01-16",45.38,46.32,45.11,45.99,522800.0],["2020-01-17",46.42,46.5,45.51,45.84,276500.0],["2020-01-21",45.54,47.25,45.39,47.14,440800.0],["2020-01-22",47.22,47.39,46.48,46.75,347900.0],["2020-01-23",46.21,46.21,44.53,44.8,331900.0],["2020-01-24",44.93,45.23,44.1,44.51,346800.0],["2020-01-27",43.36,44.24,43.18,44.03,389900.0],["2020-01-28",44.45,44.83,43.0,43.15,354100.0],["2020-01-29",43.23,43.29,41.2,41.23,346000.0],["2020-01-30",40.98,42.76,40.98,42.55,544300.0],["2020-01-31",42.44,42.44,40.1,40.42,327000.0],["2020-02-03",40.58,41.28,39.54,41.09,553100.0],["2020-02-04",42.19,42.19,40.17,41.37,510400.0],["2020-02-05",42.33,43.06,41.73,42.9,296000.0],["2020-02-06",43.28,43.31,42.41,42.84,353800.0],["2020-02-07",42.53,42.84,41.91,42.26,306600.0],["2020-02-10",42.09,42.24,41.52,42.08,245500.0],["2020-02-11",42.47,44.49,42.34,44.0,482000.0],["2020-02-12",44.63,45.31,44.14,44.52,362900.0],["2020-02-13",44.25,45.14,43.45,43.75,369900.0],["2020-02-14",43.66,44.61,43.19,44.46,229100.0],["2020-02-18",44.12,44.68,43.43,44.31,196700.0],["2020-02-19",44.47,45.69,44.16,45.36,491900.0],["2020-02-20",45.0,45.59,44.42,44.93,406700.0],["2020-02-21",44.84,45.4,43.99,45.12,301900.0],["2020-02-24",43.35,44.66,42.5,44.5,427700.0],["2020-02-25",44.88,44.88,42.55,42.72,819500.0],["2020-02-26",36.75,37.15,29.83,30.26,3694200.0],["2020-02-27",29.08,32.67,28.91,32.04,1703100.0],["2020-02-28",31.07,31.59,29.03,29.56,1040700.0],["2020-03-02",29.35,29.5,26.75,28.14,1154000.0],["2020-03-03",28.27,28.27,24.15,24.76,1712700.0],["2020-03-04",25.24,26.38,25.12,25.7,1375800.0],["2020-03-05",26.07,26.99,23.74,24.19,1270700.0],["2020-03-06",23.26,24.92,23.03,23.67,1174200.0],["2020-03-09",21.96,22.46,18.4,18.42,1194400.0],["2020-03-10",19.47,20.63,18.23,20.51,1223800.0],["2020-03-11",19.55,20.44,17.75,18.04,1529200.0],["2020-03-12",16.24,16.57,14.44,15.8,1635800.0],["2020-03-13",16.99,20.54,16.09,20.3,1339000.0],["2020-03-16",16.75,18.81,16.25,17.82,1333800.0],["2020-03-17",17.9,19.1,15.57,18.87,1212000.0],["2020-03-18",17.0,17.88,13.31,13.49,1173300.0],["2020-03-19",13.34,15.65,12.24,15.0,1175700.0],["2020-03-20",15.24,17.2,15.0,15.98,1073800.0],["2020-03-23",16.72,17.74,15.56,17.18,866300.0],["2020-03-24",18.26,19.24,17.14,18.41,812800.0],["2020-03-25",18.72,21.74,18.66,21.0,1200700.0],["2020-03-26",21.3,25.16,21.06,25.02,1245500.0],["2020-03-27",23.53,25.81,22.4,25.15,1411300.0],["2020-03-30",25.05,26.41,23.18,26.34,874000.0],["2020-03-31",26.28,26.56,25.02,25.65,901700.0],["2020-04-01",24.2,25.65,23.34,23.95,905600.0],["2020-04-02",23.92,25.91,22.95,24.33,552700.0],["2020-04-03",24.1,24.94,22.63,24.02,592700.0],["2020-04-06",25.33,28.89,25.23,28.78,1021900.0],["2020-04-07",30.03,31.91,27.92,28.59,1222500.0],["2020-04-08",29.27,29.27,27.02,29.01,669100.0],["2020-04-09",30.18,31.33,29.01,29.86,824300.0],["2020-04-13",29.7,29.7,27.89,29.24,553500.0],["2020-04-14",30.21,30.97,29.41,29.92,576700.0],["2020-04-15",28.58,28.91,27.31,27.83,563300.0],["2020-04-16",27.59,28.5,25.53,25.88,627600.0],["2020-04-17",27.02,28.91,27.0,28.39,431900.0],["2020-04-20",27.27,28.2,26.67,26.92,358200.0],["2020-04-21",26.4,27.05,25.52,25.66,378000.0],["2020-04-22",26.45,27.02,26.12,26.59,352200.0],["2020-04-23",26.9,28.8,26.9,27.82,501600.0],["2020-04-24",27.82,28.81,27.63,28.68,488500.0],["2020-04-27",29.0,30.66,28.45,30.3,526700.0],["2020-04-28",31.6,32.03,30.32,31.84,407300.0],["2020-04-29",33.29,35.82,32.5,35.08,881700.0],["2020-04-30",34.19,34.19,32.42,32.6,480800.0],["2020-05-01",31.54,32.12,30.16,30.83,383100.0],["2020-05-04",29.73,30.67,28.82,29.69,288100.0],["2020-05-05",30.71,32.65,30.12,30.53,495500.0],["2020-05-06",30.69,31.22,29.29,29.3,201700.0],["2020-05-07",30.01,30.94,29.52,30.92,398500.0],["2020-05-08",31.83,31.93,31.12,31.39,417700.0],["2020-05-11",30.54,31.81,29.76,31.09,366800.0],["2020-05-12",31.4,31.65,28.99,28.99,250000.0],["2020-05-13",28.54,28.54,26.2,26.82,523500.0],["2020-05-14",26.0,27.45,25.15,27.19,645500.0],["2020-05-15",26.72,29.77,26.66,29.46,671100.0],["2020-05-18",31.09,33.14,30.83,31.49,1236200.0],["2020-05-19",34.64,39.44,34.64,35.94,2885200.0],["2020-05-20",38.13,39.72,35.76,36.62,1549400.0],["2020-05-21",36.75,39.5,36.75,38.77,759400.0],["2020-05-22",39.0,39.85,38.27,39.62,506300.0],["2020-05-26",41.2,42.92,40.81,42.35,636000.0],["2020-05-27",43.87,44.39,42.66,44.02,573200.0],["2020-05-28",43.91,44.2,42.2,42.5,825000.0],["2020-05-29",41.57,42.82,41.31,42.1,602000.0],["2020-06-01",42.69,44.4,42.1,43.89,704700.0],["2020-06-02",44.42,45.72,44.26,45.2,522200.0],["2020-06-03",46.02,47.04,45.53,46.02,433400.0],["2020-06-04",45.45,45.45,41.33,42.4,866100.0],["2020-06-05",44.2,45.97,43.73,44.31,583100.0],["2020-06-08",45.53,45.86,42.76,42.9,497100.0],["2020-06-09",41.62,42.66,41.08,42.0,694500.0],["2020-06-10",41.62,42.54,40.48,40.87,554900.0],["2020-06-11",38.62,39.01,36.97,37.07,643000.0],["2020-06-12",39.12,39.25,37.43,38.66,582000.0],["2020-06-15",36.86,39.09,36.5,38.77,409100.0],["2020-06-16",40.84,41.93,39.96,40.83,745600.0],["2020-06-17",40.89,41.6,39.7,40.61,575600.0],["2020-06-18",40.64,41.3,39.62,39.8,501400.0],["2020-06-19",40.09,40.3,38.61,38.99,675100.0],["2020-06-22",38.99,40.53,38.36,40.51,372100.0],["2020-06-23",40.97,41.74,40.45,41.38,305400.0],["2020-06-24",40.46,40.66,37.82,37.89,516000.0],["2020-06-25",38.0,39.87,37.84,39.65,355200.0],["2020-06-26",39.05,39.2,37.89,38.3,505900.0],["2020-06-29",39.1,41.1,38.7,40.54,345600.0],["2020-06-30",40.18,41.15,39.46,40.89,386500.0],["2020-07-01",40.91,41.1,39.95,40.01,349100.0],["2020-07-02",41.3,42.66,39.96,40.16,310300.0],["2020-07-06",41.24,41.47,40.0,40.5,269100.0],["2020-07-07",39.79,39.88,38.08,38.19,281700.0],["2020-07-08",38.06,38.71,37.3,38.27,296700.0],["2020-07-09",38.25,38.26,36.37,37.36,301800.0],["2020-07-10",37.44,38.87,37.21,38.51,280600.0],["2020-07-13",39.17,39.95,38.3,38.38,239600.0],["2020-07-14",38.43,40.15,37.66,40.01,308400.0],["2020-07-15",41.34,42.02,40.64,41.69,372100.0],["2020-07-16",41.57,41.76,40.79,41.35,195900.0],["2020-07-17",41.32,42.12,41.15,41.6,238600.0],["2020-07-20",41.5,41.94,40.88,41.31,231000.0],["2020-07-21",41.89,43.12,41.75,42.76,370100.0],["2020-07-22",42.49,43.05,41.6,42.31,275000.0],["2020-07-23",41.93,42.4,41.08,41.56,267000.0],["2020-07-24",41.22,41.92,41.07,41.25,268800.0],["2020-07-27",41.18,43.49,40.71,43.46,249100.0],["2020-07-28",42.94,44.28,42.38,42.45,351900.0],["2020-07-29",42.55,44.34,42.55,44.18,333700.0],["2020-07-30",43.27,43.64,42.21,42.41,397200.0],["2020-07-31",42.0,42.88,40.94,42.83,327800.0],["2020-08-03",43.39,43.93,43.16,43.43,305600.0],["2020-08-04",43.45,44.08,43.03,43.64,266800.0],["2020-08-05",44.41,45.96,44.41,45.09,307300.0],["2020-08-06",44.94,45.75,44.54,44.62,204100.0],["2020-08-07",44.78,46.02,44.26,45.89,193100.0],["2020-08-10",45.89,47.89,45.89,46.95,374700.0],["2020-08-11",47.82,48.63,46.58,46.83,311100.0],["2020-08-12",47.87,48.11,46.59,47.46,268000.0],["2020-08-13",47.06,48.27,46.46,47.83,421900.0],["2020-08-14",48.11,48.59,46.14,46.58,350000.0],["2020-08-17",47.01,47.74,46.27,47.46,220000.0],["2020-08-18",47.49,47.81,46.7,47.24,301800.0],["2020-08-19",47.73,47.96,46.93,46.98,218000.0],["2020-08-20",46.32,46.98,45.54,46.41,275100.0],["2020-08-21",45.96,46.63,45.64,46.24,272800.0],["2020-08-24",46.77,47.42,46.12,47.38,322700.0],["2020-08-25",47.5,48.93,46.27,48.76,604200.0],["2020-08-26",49.0,54.56,48.9,54.38,1216500.0],["2020-08-27",54.49,54.87,53.31,53.79,401000.0],["2020-08-28",54.47,57.61,54.01,57.52,757500.0],["2020-08-31",57.56,61.98,57.12,61.51,933300.0],["2020-09-01",61.1,64.43,60.69,63.96,767500.0],["2020-09-02",64.46,65.31,62.49,65.05,725500.0],["2020-09-03",63.65,64.53,58.6,58.99,814300.0],["2020-09-04",60.2,60.87,55.71,58.37,587700.0],["2020-09-08",56.34,57.95,55.7,55.89,368800.0],["2020-09-09",56.79,57.66,56.21,56.6,474600.0],["2020-09-10",57.02,57.46,54.1,55.38,367200.0],["2020-09-11",56.05,56.84,55.29,55.44,220300.0],["2020-09-14",56.25,57.23,54.92,56.74,285700.0],["2020-09-15",57.31,57.33,55.17,55.7,276900.0],["2020-09-16",56.0,58.6,55.72,57.14,225700.0],["2020-09-17",55.96,58.0,54.97,55.71,348700.0],["2020-09-18",56.01,56.32,54.53,55.39,517200.0],["2020-09-21",53.36,53.75,51.04,52.97,425600.0],["2020-09-22",53.36,55.28,53.01,55.0,317100.0],["2020-09-23",54.94,58.27,53.97,54.14,423300.0],["2020-09-24",53.93,55.09,52.75,53.73,227300.0],["2020-09-25",53.13,55.28,53.13,55.11,206600.0],["2020-09-28",55.82,57.37,55.32,55.84,295400.0],["2020-09-29",55.63,56.4,54.15,54.51,309200.0],["2020-09-30",55.05,55.35,52.58,52.82,372600.0],["2020-10-01",53.05,53.95,51.88,52.05,618800.0],["2020-10-02",50.53,55.07,50.53,54.86,383400.0],["2020-10-05",55.62,58.97,55.28,58.54,347600.0],["2020-10-06",59.16,61.73,58.56,58.97,444600.0],["2020-10-07",60.17,61.82,59.8,60.97,459200.0],["2020-10-08",62.08,64.32,60.64,64.28,415400.0],["2020-10-09",64.99,67.23,64.01,66.99,555800.0],["2020-10-12",67.07,69.31,65.73,67.07,501200.0],["2020-10-13",65.82,67.02,65.31,65.69,311300.0],["2020-10-14",65.94,66.94,65.33,65.84,217100.0],["2020-10-15",64.75,66.51,64.41,66.31,256000.0],["2020-10-16",66.46,67.37,65.95,67.14,164900.0],["2020-10-19",67.46,69.29,65.27,66.23,272300.0],["2020-10-20",67.19,68.24,66.78,67.51,182700.0],["2020-10-21",67.7,68.71,67.24,67.55,212500.0],["2020-10-22",67.87,69.54,67.08,68.81,235700.0],["2020-10-23",69.31,70.27,68.17,68.29,219200.0],["2020-10-26",67.0,67.62,63.25,64.61,379000.0],["2020-10-27",64.44,68.92,64.26,67.5,338300.0],["2020-10-28",65.29,66.03,63.6,64.89,278600.0],["2020-10-29",64.69,67.82,64.06,66.23,256800.0],["2020-10-30",66.0,67.1,63.77,64.94,321000.0],["2020-11-02",65.96,67.28,65.42,66.9,214200.0],["2020-11-03",68.32,70.94,67.39,68.44,210100.0],["2020-11-04",66.52,71.48,63.41,69.4,334700.0],["2020-11-05",70.6,74.25,70.6,71.4,292700.0],["2020-11-06",71.47,71.52,69.1,70.39,216400.0],["2020-11-09",75.98,78.71,71.92,72.08,344300.0],["2020-11-10",72.92,76.77,72.56,73.8,341400.0],["2020-11-11",74.39,74.39,70.26,71.68,281100.0],["2020-11-12",70.71,71.6,68.39,69.35,297200.0],["2020-11-13",70.45,72.15,70.17,70.84,425100.0],["2020-11-16",72.79,74.82,70.55,73.86,406100.0],["2020-11-17",72.57,74.08,71.68,73.41,185200.0],["2020-11-18",73.86,75.13,71.59,72.08,222100.0],["2020-11-19",73.05,74.78,72.88,74.18,328900.0],["2020-11-20",74.15,75.18,72.91,74.22,341400.0],["2020-11-23",75.77,78.38,75.07,78.23,815500.0],["2020-11-24",68.35,69.62,63.98,65.71,2487800.0],["2020-11-25",65.19,65.41,62.68,63.6,1143500.0],["2020-11-27",63.94,64.24,62.61,63.04,441700.0],["2020-11-30",62.87,63.85,61.5,62.86,521400.0],["2020-12-01",63.66,64.69,62.63,63.33,555000.0],["2020-12-02",63.42,67.69,62.63,66.89,662300.0],["2020-12-03",66.55,67.9,64.97,66.39,395200.0],["2020-12-04",67.09,68.73,66.39,68.42,219300.0],["2020-12-07",68.55,69.16,66.82,67.73,364800.0],["2020-12-08",67.56,70.78,67.44,70.12,450500.0],["2020-12-09",70.37,74.8,70.37,73.76,516000.0],["2020-12-10",73.13,77.12,72.09,77.05,400000.0],["2020-12-11",76.58,78.75,76.19,78.43,484500.0],["2020-12-14",79.39,79.41,75.2,75.34,599700.0],["2020-12-15",75.92,76.8,74.57,75.74,412900.0],["2020-12-16",76.82,78.61,75.75,76.33,363800.0],["2020-12-17",76.11,76.25,72.64,72.87,442300.0],["2020-12-18",72.92,73.88,70.51,70.69,725100.0],["2020-12-21",68.87,70.26,68.09,69.5,489600.0],["2020-12-22",69.77,72.19,68.12,71.9,483800.0],["2020-12-23",72.34,75.08,72.34,73.81,263900.0],["2020-12-24",74.18,74.18,72.61,73.92,115200.0],["2020-12-28",74.7,76.32,74.08,74.94,330400.0],["2020-12-29",75.05,75.48,73.56,74.0,329300.0],["2020-12-30",74.32,76.59,74.22,74.8,375300.0],["2020-12-31",75.08,75.85,73.53,75.52,330200.0],["2021-01-04",75.57,76.56,71.25,71.51,454200.0],["2021-01-05",71.23,73.32,70.54,72.55,547200.0],["2021-01-06",74.23,85.8,74.23,84.61,1095700.0],["2021-01-07",85.71,87.5,84.5,85.57,634300.0],["2021-01-08",86.16,86.52,82.35,85.06,508100.0],["2021-01-11",83.22,85.79,82.88,85.21,225200.0],["2021-01-12",85.42,89.14,84.7,88.41,368400.0],["2021-01-13",88.0,88.52,85.55,86.33,353400.0],["2021-01-14",86.86,89.84,84.68,87.86,516700.0],["2021-01-15",86.2,89.33,83.87,87.71,301500.0],["2021-01-19",88.99,89.02,85.27,87.74,263700.0],["2021-01-20",88.25,89.95,87.11,89.15,189300.0],["2021-01-21",90.0,91.19,89.07,89.08,240700.0],["2021-01-22",87.52,90.0,87.51,89.88,194000.0],["2021-01-25",89.48,90.83,86.76,88.86,175000.0],["2021-01-26",89.94,89.94,86.74,87.81,373700.0],["2021-01-27",88.07,88.5,82.31,83.57,431400.0],["2021-01-28",85.61,87.24,83.58,85.01,283900.0],["2021-01-29",83.85,85.75,80.96,81.14,396800.0],["2021-02-01",82.45,87.13,81.75,87.13,416700.0],["2021-02-02",89.17,89.5,87.21,88.8,211700.0],["2021-02-03",88.57,89.77,87.65,88.95,158600.0],["2021-02-04",89.42,90.31,88.03,89.57,256200.0],["2021-02-05",90.92,91.47,88.97,90.3,224100.0],["2021-02-08",91.4,93.49,91.13,91.86,252000.0],["2021-02-09",91.59,93.19,89.78,92.29,249700.0],["2021-02-10",92.85,93.45,89.12,90.89,337600.0],["2021-02-11",91.95,93.59,89.92,90.85,230600.0],["2021-02-12",90.68,92.13,89.63,89.94,206700.0],["2021-02-16",90.75,91.18,86.27,86.87,354900.0],["2021-02-17",86.1,87.36,81.34,81.54,417300.0],["2021-02-18",80.89,80.89,76.35,79.19,524300.0],["2021-02-19",80.06,80.38,76.04,76.69,483500.0],["2021-02-22",76.65,78.88,74.71,77.36,539900.0],["2021-02-23",76.06,77.4,73.26,76.88,268000.0],["2021-02-24",77.84,81.35,76.03,79.12,686600.0],["2021-02-25",79.53,79.53,73.56,73.63,460100.0],["2021-02-26",74.31,77.74,72.72,76.58,461800.0],["2021-03-01",78.86,81.31,78.8,80.99,438300.0],["2021-03-02",81.26,81.36,77.15,77.51,493800.0],["2021-03-03",74.05,89.14,74.05,87.15,1456700.0],["2021-03-04",85.17,86.95,80.5,81.39,661700.0],["2021-03-05",81.18,88.07,80.25,87.53,567900.0],["2021-03-08",88.5,89.74,85.74,85.87,564800.0],["2021-03-09",87.35,88.45,83.51,86.18,331500.0],["2021-03-10",87.36,89.4,86.15,89.16,394900.0],["2021-03-11",91.05,98.42,90.67,96.56,706000.0],["2021-03-12",96.76,101.13,96.35,100.78,392100.0],["2021-03-15",100.27,101.16,97.27,100.44,361200.0],["2021-03-16",100.46,100.61,96.97,97.12,258600.0],["2021-03-17",96.09,97.95,93.8,96.72,315100.0],["2021-03-18",96.05,99.15,93.35,93.82,382200.0],["2021-03-19",93.83,96.13,91.29,95.48,770000.0],["2021-03-22",96.3,96.33,91.83,91.84,235500.0],["2021-03-23",90.35,91.87,85.56,86.39,458200.0],["2021-03-24",87.71,88.79,85.19,85.29,307500.0],["2021-03-25",83.84,87.66,81.34,87.09,416400.0],["2021-03-26",88.75,88.88,85.38,88.15,201600.0],["2021-03-29",87.71,89.19,84.51,85.02,328400.0],["2021-03-30",85.45,89.86,84.27,89.3,346000.0],["2021-03-31",90.56,93.83,89.63,92.85,469000.0],["2021-04-01",94.42,95.77,91.33,92.75,409900.0],["2021-04-05",94.99,96.73,91.45,91.71,415400.0],["2021-04-06",90.77,92.76,90.3,91.42,285100.0],["2021-04-07",90.88,92.1,90.31,91.19,323400.0],["2021-04-08",92.0,93.96,90.28,93.16,384100.0],["2021-04-09",93.44,97.85,93.37,97.31,553000.0],["2021-04-12",97.5,97.5,94.36,95.18,219700.0],["2021-04-13",94.89,94.89,91.28,93.32,411800.0],["2021-04-14",93.96,96.46,92.99,93.34,253700.0],["2021-04-15",94.05,94.33,91.34,91.94,268600.0],["2021-04-16",92.54,96.08,91.4,95.8,382500.0],["2021-04-19",95.16,96.72,93.61,94.99,375600.0],["2021-04-20",94.26,94.26,89.65,90.6,459300.0],["2021-04-21",90.54,92.67,89.73,92.35,217000.0],["2021-04-22",92.86,94.74,91.15,94.33,260000.0],["2021-04-23",95.24,97.57,94.45,96.62,259500.0],["2021-04-26",97.74,98.49,95.75,96.74,199900.0],["2021-04-27",97.03,98.36,95.46,95.67,179500.0],["2021-04-28",96.05,97.27,95.4,96.77,185600.0],["2021-04-29",97.73,97.73,95.06,96.08,184800.0],["2021-04-30",94.91,95.71,93.45,93.81,232200.0],["2021-05-03",95.24,97.23,94.76,96.48,212500.0],["2021-05-04",95.27,95.87,93.0,95.63,274400.0],["2021-05-05",96.56,97.49,94.71,96.59,252500.0],["2021-05-06",96.99,97.13,93.93,94.89,329800.0],["2021-05-07",94.37,98.8,91.6,98.74,430400.0],["2021-05-10",98.7,99.06,95.19,95.28,326200.0],["2021-05-11",93.0,97.48,92.12,96.06,235300.0],["2021-05-12",95.32,96.35,88.62,88.76,311500.0],["2021-05-13",89.6,92.13,88.77,90.35,325700.0],["2021-05-14",91.09,92.57,90.24,92.07,286900.0],["2021-05-17",91.55,94.52,91.02,93.18,319000.0],["2021-05-18",94.06,94.49,90.66,90.66,390400.0],["2021-05-19",88.47,88.69,83.23,85.33,943600.0],["2021-05-20",85.82,87.62,84.31,84.99,343300.0],["2021-05-21",86.67,87.33,83.85,83.93,366000.0],["2021-05-24",84.89,86.02,82.86,83.05,499000.0],["2021-05-25",76.5,78.5,70.14,70.51,1868700.0],["2021-05-26",69.02,74.0,68.26,73.19,772700.0],["2021-05-27",73.87,75.85,72.39,75.06,516100.0],["2021-05-28",75.34,76.0,73.33,74.92,369000.0],["2021-06-01",75.0,77.59,75.0,76.43,421800.0],["2021-06-02",76.27,76.93,75.1,76.74,591000.0],["2021-06-03",76.29,79.06,75.09,78.54,365900.0],["2021-06-04",78.56,79.63,77.75,79.38,322300.0],["2021-06-07",79.51,81.65,78.64,81.24,477600.0],["2021-06-08",81.58,85.06,81.02,83.4,560200.0],["2021-06-09",83.6,84.5,81.8,81.96,452200.0],["2021-06-10",82.5,83.16,79.08,79.23,329900.0],["2021-06-11",80.15,81.32,80.04,80.97,253800.0],["2021-06-14",81.12,81.32,78.22,78.32,292000.0],["2021-06-15",78.32,80.0,77.68,78.84,430700.0],["2021-06-16",78.25,78.46,76.41,77.33,384600.0],["2021-06-17",76.99,77.36,72.85,73.26,490000.0],["2021-06-18",71.45,72.7,70.0,70.63,599400.0],["2021-06-21",71.17,73.23,71.17,72.28,381000.0],["2021-06-22",72.34,72.55,70.5,72.07,351400.0],["2021-06-23",72.38,72.9,71.5,72.34,296300.0],["2021-06-24",73.43,76.59,72.27,76.53,436700.0],["2021-06-25",77.28,78.76,76.4,77.61,720500.0],["2021-06-28",77.81,77.81,73.93,75.82,371600.0],["2021-06-29",76.68,76.89,74.73,74.78,211100.0],["2021-06-30",74.31,75.58,72.73,74.53,564000.0],["2021-07-01",75.74,76.58,75.01,76.08,211300.0],["2021-07-02",76.33,76.33,74.17,74.26,188300.0],["2021-07-06",74.49,74.49,71.92,72.75,218100.0],["2021-07-07",72.18,74.25,70.8,71.5,221600.0],["2021-07-08",69.51,71.09,68.31,69.59,283300.0],["2021-07-09",71.34,72.28,70.91,71.19,210800.0],["2021-07-12",70.5,71.32,69.22,71.0,376800.0],["2021-07-13",70.31,71.18,69.94,70.63,293500.0],["2021-07-14",71.07,72.0,68.5,68.75,189300.0],["2021-07-15",68.1,69.53,67.65,68.72,239600.0],["2021-07-16",69.69,69.98,65.9,66.25,220700.0],["2021-07-19",64.4,65.5,62.88,63.99,287400.0],["2021-07-20",64.48,67.03,63.96,66.14,427300.0],["2021-07-21",67.0,67.8,66.26,66.49,314800.0],["2021-07-22",66.06,66.06,63.89,64.48,297900.0],["2021-07-23",65.43,66.5,63.56,66.45,228500.0],["2021-07-26",66.85,68.37,66.06,66.91,188500.0],["2021-07-27",65.92,67.09,65.57,66.99,240400.0],["2021-07-28",67.82,69.72,66.45,68.23,232400.0],["2021-07-29",69.29,71.23,69.22,69.86,231400.0],["2021-07-30",69.12,70.4,68.13,69.4,238700.0],["2021-08-02",70.36,72.1,68.0,68.01,148200.0],["2021-08-03",68.44,70.84,66.99,70.75,213300.0],["2021-08-04",69.59,70.35,68.33,69.08,235500.0],["2021-08-05",70.18,72.22,69.77,71.59,254400.0],["2021-08-06",72.68,74.0,71.56,72.82,368200.0],["2021-08-09",72.3,73.04,70.7,71.88,228500.0],["2021-08-10",71.93,72.63,70.47,71.19,215800.0],["2021-08-11",71.59,74.96,70.43,74.89,328700.0],["2021-08-12",75.34,76.33,74.1,75.0,317400.0],["2021-08-13",75.29,76.32,74.02,74.1,250600.0],["2021-08-16",73.2,73.34,71.41,72.15,192100.0],["2021-08-17",71.07,71.13,68.75,70.25,288500.0],["2021-08-18",70.24,70.83,69.25,69.49,164300.0],["2021-08-19",68.36,69.67,67.58,68.79,176500.0],["2021-08-20",68.6,70.14,68.6,69.5,186500.0],["2021-08-23",74.52,76.65,72.77,74.62,533900.0],["2021-08-24",74.47,76.26,73.74,75.88,355800.0],["2021-08-25",76.1,78.46,75.5,76.53,253400.0],["2021-08-26",76.53,77.78,75.68,75.87,232500.0],["2021-08-27",76.11,78.61,75.2,77.48,215700.0],["2021-08-30",78.6,78.6,75.67,76.18,153900.0],["2021-08-31",76.38,77.8,75.07,75.33,374200.0],["2021-09-01",69.65,72.09,67.97,71.33,1168700.0],["2021-09-02",69.57,72.63,69.01,72.12,633800.0],["2021-09-03",71.51,71.53,69.16,70.67,587900.0],["2021-09-07",70.3,71.93,69.42,71.75,374300.0],["2021-09-08",71.56,74.44,71.35,73.84,296700.0],["2021-09-09",73.47,73.63,71.24,71.86,301800.0],["2021-09-10",72.15,72.37,69.38,69.54,189800.0],["2021-09-13",70.36,72.31,69.54,71.89,187400.0],["2021-09-14",72.27,72.27,69.29,69.46,173500.0],["2021-09-15",69.25,71.19,69.25,71.02,178500.0],["2021-09-16",70.9,70.9,69.0,69.44,130300.0],["2021-09-17",69.87,69.94,67.59,68.19,605400.0],["2021-09-20",66.23,67.21,64.77,67.02,264600.0],["2021-09-21",68.04,68.04,65.17,66.17,233400.0],["2021-09-22",66.87,67.86,66.02,66.18,238300.0],["2021-09-23",66.56,68.87,66.56,68.27,193100.0],["2021-09-24",67.4,69.15,66.82,67.93,190900.0],["2021-09-27",68.24,71.57,68.24,71.5,289200.0],["2021-09-28",71.12,72.19,70.59,71.42,322200.0],["2021-09-29",72.14,72.72,70.12,72.38,233100.0],["2021-09-30",73.2,73.27,70.89,71.24,311400.0],["2021-10-01",72.22,73.98,71.19,73.19,232800.0],["2021-10-04",72.93,73.88,71.38,71.59,196000.0],["2021-10-05",72.04,72.45,70.87,71.58,170000.0],["2021-10-06",70.38,71.18,67.74,69.65,411600.0],["2021-10-07",70.77,72.33,70.39,71.43,177000.0],["2021-10-08",71.7,72.12,70.0,70.05,134000.0],["2021-10-11",70.3,70.52,67.96,68.01,179100.0],["2021-10-12",68.14,69.66,68.03,68.83,165600.0],["2021-10-13",68.91,69.82,67.93,69.24,133500.0],["2021-10-14",70.43,71.24,70.0,70.94,122400.0],["2021-10-15",72.51,72.77,70.25,70.26,181100.0],["2021-10-18",69.41,71.2,69.22,70.89,217100.0],["2021-10-19",70.99,73.49,70.53,73.22,330100.0],["2021-10-20",73.38,76.46,72.02,76.42,566900.0],["2021-10-21",76.1,78.4,75.48,77.19,490300.0],["2021-10-22",77.19,80.58,77.19,79.88,454800.0],["2021-10-25",79.79,82.72,78.84,81.45,403700.0],["2021-10-26",82.04,84.11,80.94,83.86,602200.0],["2021-10-27",83.42,83.82,79.48,79.48,289000.0],["2021-10-28",80.08,83.18,80.08,82.07,315000.0],["2021-10-29",81.66,82.36,79.18,79.42,293200.0],["2021-11-01",80.34,83.25,79.82,81.55,542400.0],["2021-11-02",81.86,81.86,80.06,80.6,255500.0],["2021-11-03",79.95,81.94,79.45,81.16,232700.0],["2021-11-04",82.3,82.56,80.13,80.37,218200.0],["2021-11-05",81.3,84.89,81.3,83.99,534500.0],["2021-11-08",86.08,87.48,84.91,85.56,403100.0],["2021-11-09",85.44,85.96,82.47,82.82,355300.0],["2021-11-10",82.74,84.87,82.46,82.65,275600.0],["2021-11-11",82.8,84.12,82.3,83.89,141800.0],["2021-11-12",84.61,85.16,83.54,84.76,182300.0],["2021-11-15",85.55,85.55,82.78,83.45,137000.0],["2021-11-16",83.57,86.14,83.02,85.78,224000.0],["2021-11-17",85.63,86.36,83.7,84.42,183400.0],["2021-11-18",84.94,85.02,82.87,84.73,220800.0],["2021-11-19",83.94,86.09,83.63,84.81,506200.0],["2021-11-22",85.99,86.5,82.38,83.5,718800.0],["2021-11-23",88.43,100.36,88.01,99.91,2400200.0],["2021-11-24",100.99,105.28,98.7,98.97,858500.0],["2021-11-26",94.96,97.41,92.74,96.36,334600.0],["2021-11-29",97.54,100.99,95.5,97.97,483600.0],["2021-11-30",96.72,97.08,92.89,93.48,433900.0],["2021-12-01",97.14,97.58,91.36,91.41,436000.0],["2021-12-02",92.49,95.38,91.51,94.62,286000.0],["2021-12-03",95.17,95.17,91.71,92.49,328700.0],["2021-12-06",94.38,95.53,93.0,93.71,269300.0],["2021-12-07",95.11,99.12,93.79,98.97,387400.0],["2021-12-08",98.1,99.58,96.55,97.57,269100.0],["2021-12-09",96.21,97.65,95.44,96.2,196000.0],["2021-12-10",96.55,96.97,93.39,94.34,203800.0],["2021-12-13",94.54,94.54,92.34,92.75,163600.0],["2021-12-14",92.31,93.46,90.15,90.56,207500.0],["2021-12-15",91.2,91.2,87.96,90.86,280500.0],["2021-12-16",92.13,92.62,88.02,89.06,298000.0],["2021-12-17",88.59,89.19,86.43,88.04,680500.0],["2021-12-20",86.57,86.79,84.1,86.67,245500.0],["2021-12-21",88.23,89.37,87.52,88.39,245300.0],["2021-12-22",87.82,88.98,87.55,88.91,266700.0],["2021-12-23",89.74,91.65,88.51,91.26,186900.0],["2021-12-27",91.28,93.49,90.3,93.22,214400.0],["2021-12-28",92.62,94.38,92.62,93.25,128900.0],["2021-12-29",93.55,94.88,93.04,93.82,115500.0],["2021-12-30",93.92,95.0,92.72,92.92,224300.0],["2021-12-31",92.54,94.79,92.54,93.76,140200.0],["2022-01-03",94.8,96.96,93.81,95.79,205900.0],["2022-01-04",96.33,98.46,95.87,97.73,264800.0],["2022-01-05",97.65,98.7,92.92,93.0,183200.0],["2022-01-06",93.78,95.12,92.12,93.56,277600.0],["2022-01-07",93.24,94.12,89.65,89.77,267400.0],["2022-01-10",89.18,91.59,87.69,91.53,212000.0],["2022-01-11",91.54,93.66,89.88,93.33,191600.0],["2022-01-12",93.34,94.75,91.39,91.53,353300.0],["2022-01-13",92.7,95.57,91.88,94.74,297000.0],["2022-01-14",93.02,96.89,92.4,96.43,299900.0],["2022-01-18",95.12,95.12,90.19,90.59,177900.0],["2022-01-19",90.34,91.71,86.38,86.6,193300.0],["2022-01-20",87.51,88.3,83.42,83.67,177500.0],["2022-01-21",83.12,83.87,81.01,81.1,204300.0],["2022-01-24",79.31,86.89,78.42,86.7,310900.0],["2022-01-25",84.61,85.83,81.63,84.22,173900.0],["2022-01-26",85.7,87.27,81.9,83.01,261800.0],["2022-01-27",85.0,89.89,81.83,83.24,301000.0],["2022-01-28",83.02,84.58,80.2,84.53,154700.0],["2022-01-31",83.23,84.87,82.43,84.29,390800.0],["2022-02-01",84.91,86.81,83.08,86.55,230800.0],["2022-02-02",86.37,86.37,83.39,85.78,241100.0],["2022-02-03",84.4,86.34,83.94,84.49,220500.0],["2022-02-04",84.44,86.48,83.39,85.43,211200.0],["2022-02-07",84.98,88.23,84.98,86.92,241700.0],["2022-02-08",87.38,91.64,87.3,91.23,233200.0],["2022-02-09",92.18,94.04,92.18,93.06,178700.0],["2022-02-10",91.15,94.21,89.61,90.44,184800.0],["2022-02-11",91.08,91.08,87.59,88.3,131000.0],["2022-02-14",88.96,90.09,87.58,88.32,135200.0],["2022-02-15",89.88,93.82,89.88,93.59,175600.0],["2022-02-16",92.68,95.94,92.58,95.58,290200.0],["2022-02-17",93.99,96.36,93.93,94.61,200800.0],["2022-02-18",93.94,95.04,91.45,91.84,189300.0],["2022-02-22",90.86,92.35,88.64,89.23,143400.0],["2022-02-23",90.45,91.67,88.65,88.73,245700.0],["2022-02-24",85.36,91.99,85.09,91.82,258400.0],["2022-02-25",91.94,92.15,88.77,90.56,355100.0],["2022-02-28",89.56,89.58,85.3,87.06,514300.0],["2022-03-01",87.87,87.97,82.53,84.14,640100.0],["2022-03-02",88.19,97.0,88.19,90.6,819600.0],["2022-03-03",91.21,93.95,88.55,89.81,306100.0],["2022-03-04",87.32,91.03,85.94,90.89,297100.0],["2022-03-07",90.74,91.69,88.38,88.41,211300.0],["2022-03-08",88.92,90.15,87.29,88.71,317500.0],["2022-03-09",90.16,93.04,89.01,92.1,378100.0],["2022-03-10",90.58,94.0,90.0,93.74,187100.0],["2022-03-11",94.2,100.24,94.2,99.67,467300.0],["2022-03-14",99.6,100.0,94.84,94.89,420900.0],["2022-03-15",95.04,96.25,93.29,96.14,277000.0],["2022-03-16",97.11,101.11,96.1,99.95,475600.0],["2022-03-17",98.58,102.18,98.58,101.73,237400.0],["2022-03-18",101.65,101.65,99.13,99.25,278400.0],["2022-03-21",99.22,100.98,98.29,99.1,125400.0],["2022-03-22",99.63,101.6,98.55,98.77,235600.0],["2022-03-23",97.88,99.93,97.02,97.07,160400.0],["2022-03-24",97.39,97.73,95.7,97.55,201600.0],["2022-03-25",97.76,99.28,96.92,97.69,248300.0],["2022-03-28",96.76,97.83,96.0,97.49,270300.0],["2022-03-29",99.12,99.48,96.41,97.34,215400.0],["2022-03-30",97.89,97.98,94.59,94.71,188100.0],["2022-03-31",94.05,96.61,92.69,95.26,207500.0],["2022-04-01",95.7,96.61,94.3,96.37,236400.0],["2022-04-04",96.6,96.6,93.51,94.25,106300.0],["2022-04-05",94.22,94.22,91.14,91.27,269600.0],["2022-04-06",90.12,91.56,87.96,90.69,275300.0],["2022-04-07",90.76,92.99,90.21,92.33,229600.0],["2022-04-08",92.86,93.89,91.23,91.31,225800.0],["2022-04-11",90.73,94.46,90.56,92.95,203900.0],["2022-04-12",94.32,97.18,94.32,94.85,193700.0],["2022-04-13",95.02,96.55,94.53,95.2,113300.0],["2022-04-14",95.56,96.11,94.57,94.7,150300.0],["2022-04-18",94.52,95.34,92.48,93.15,159400.0],["2022-04-19",93.14,95.24,93.14,93.66,131700.0],["2022-04-20",94.97,96.12,93.84,94.58,145500.0],["2022-04-21",95.87,96.98,91.82,92.89,202600.0],["2022-04-22",92.12,92.58,88.14,88.78,237800.0],["2022-04-25",87.58,89.41,85.8,89.03,235300.0],["2022-04-26",88.75,89.4,86.07,86.26,242000.0],["2022-04-27",86.4,88.75,85.89,87.4,249000.0],["2022-04-28",88.39,88.39,85.04,87.15,320500.0],["2022-04-29",86.36,87.66,84.37,84.91,228600.0],["2022-05-02",84.66,85.75,81.3,82.96,299700.0],["2022-05-03",83.07,84.97,82.48,84.25,184000.0],["2022-05-04",84.08,85.27,82.93,85.14,289500.0],["2022-05-05",84.27,85.24,81.79,83.32,355800.0],["2022-05-06",83.07,83.8,79.91,81.43,249700.0],["2022-05-09",80.05,80.85,78.37,78.79,211300.0],["2022-05-10",79.55,80.17,76.66,78.09,156300.0],["2022-05-11",77.98,80.11,76.42,76.79,233100.0],["2022-05-12",76.71,79.61,76.21,77.99,321200.0],["2022-05-13",78.97,80.74,78.42,78.52,199500.0],["2022-05-16",77.79,80.02,77.03,79.77,177600.0],["2022-05-17",81.2,82.97,81.08,82.12,164300.0],["2022-05-18",80.68,83.59,79.49,79.94,222800.0],["2022-05-19",78.84,81.47,78.84,79.63,305600.0],["2022-05-20",80.73,81.08,77.7,79.61,265800.0],["2022-05-23",81.09,81.5,79.81,80.92,288100.0],["2022-05-24",80.18,80.96,78.87,80.21,268000.0],["2022-05-25",88.38,94.77,87.9,94.21,696300.0],["2022-05-26",95.68,96.02,91.99,92.42,350500.0],["2022-05-27",93.58,95.32,93.0,94.15,239700.0],["2022-05-31",94.34,94.78,91.91,93.11,243700.0],["2022-06-01",92.88,93.54,89.9,92.47,177500.0],["2022-06-02",92.43,98.82,92.28,98.25,275300.0],["2022-06-03",97.72,97.93,95.27,95.95,248200.0],["2022-06-06",97.56,101.08,96.29,98.01,265300.0],["2022-06-07",96.55,98.42,96.55,98.33,124000.0],["2022-06-08",97.72,97.94,94.87,95.14,213500.0],["2022-06-09",95.16,97.5,95.04,97.47,188000.0],["2022-06-10",94.8,96.54,92.3,94.17,266500.0],["2022-06-13",91.75,92.6,89.01,92.1,276800.0],["2022-06-14",92.03,92.86,89.79,90.49,259900.0],["2022-06-15",90.72,92.2,89.65,91.32,179900.0],["2022-06-16",89.2,89.2,82.27,83.6,260500.0],["2022-06-17",84.12,86.24,82.87,85.31,314700.0],["2022-06-21",86.93,89.64,85.4,88.88,171500.0],["2022-06-22",87.0,89.57,86.87,88.7,237600.0],["2022-06-23",88.46,89.04,87.24,88.26,228600.0],["2022-06-24",89.42,95.53,88.78,95.49,925700.0],["2022-06-27",96.62,97.4,94.44,97.28,242100.0],["2022-06-28",97.79,98.93,95.03,95.05,270400.0],["2022-06-29",95.32,95.32,90.42,91.03,190500.0],["2022-06-30",89.44,93.28,89.25,93.04,156100.0],["2022-07-01",92.08,94.21,90.58,94.08,162100.0],["2022-07-05",91.88,92.39,89.37,92.02,140300.0],["2022-07-06",92.24,93.36,89.81,92.19,191900.0],["2022-07-07",93.09,95.44,92.26,94.72,124800.0],["2022-07-08",95.27,95.81,93.04,95.6,115200.0],["2022-07-11",94.82,95.34,93.94,94.8,86800.0],["2022-07-12",94.32,97.18,94.25,94.79,185000.0],["2022-07-13",93.37,96.95,90.78,96.5,186300.0],["2022-07-14",94.35,98.31,94.04,97.55,224300.0],["2022-07-15",98.84,98.84,96.03,96.7,267600.0],["2022-07-18",97.2,98.68,96.2,96.25,222900.0],["2022-07-19",97.18,101.58,96.58,100.39,512200.0],["2022-07-20",101.26,101.98,99.03,99.1,342300.0],["2022-07-21",98.06,98.06,93.53,96.73,337500.0],["2022-07-22",96.67,98.14,95.13,96.66,184600.0],["2022-07-25",95.33,95.63,89.11,94.19,333300.0],["2022-07-26",94.17,99.07,94.17,98.78,285300.0],["2022-07-27",98.77,101.43,98.62,101.14,201300.0],["2022-07-28",102.34,105.44,100.9,103.03,380900.0],["2022-07-29",103.95,103.95,101.7,103.16,337300.0],["2022-08-01",103.0,105.09,101.58,103.99,163400.0],["2022-08-02",103.82,105.69,102.18,103.49,185500.0],["2022-08-03",104.05,105.45,102.65,104.66,122600.0],["2022-08-04",104.74,107.58,104.65,106.31,218800.0],["2022-08-05",104.76,109.27,103.41,104.65,329300.0],["2022-08-08",105.41,106.52,103.27,105.35,182500.0],["2022-08-09",105.96,106.19,103.97,106.07,222900.0],["2022-08-10",108.21,109.86,107.54,107.96,301800.0],["2022-08-11",109.0,111.07,107.98,108.69,338500.0],["2022-08-12",109.5,112.15,109.05,111.8,321100.0],["2022-08-15",111.07,112.0,109.39,111.37,217600.0],["2022-08-16",111.44,112.82,111.17,112.02,164000.0],["2022-08-17",110.82,111.64,109.21,111.56,161700.0],["2022-08-18",112.77,115.98,111.58,115.54,250700.0],["2022-08-19",114.46,114.46,111.55,113.48,285500.0],["2022-08-22",112.0,112.17,109.8,110.38,532300.0],["2022-08-23",112.66,114.31,111.66,112.56,399200.0],["2022-08-24",117.0,120.45,115.06,117.35,593700.0],["2022-08-25",118.06,118.73,114.86,116.21,282500.0],["2022-08-26",114.54,115.38,111.48,112.65,353200.0],["2022-08-29",111.68,115.01,111.66,113.98,380000.0],["2022-08-30",115.0,115.0,110.78,111.69,377700.0],["2022-08-31",111.53,113.11,111.08,112.12,366300.0],["2022-09-01",111.77,111.77,107.76,110.57,228300.0],["2022-09-02",110.37,112.68,109.72,109.98,310200.0],["2022-09-06",110.34,111.0,108.48,109.11,439800.0],["2022-09-07",108.91,109.97,107.25,109.97,325700.0],["2022-09-08",108.76,110.34,108.13,109.39,255900.0],["2022-09-09",110.15,113.92,110.15,113.5,338700.0],["2022-09-12",115.0,115.56,113.55,114.3,238200.0],["2022-09-13",110.87,112.4,109.67,110.79,236700.0],["2022-09-14",111.05,111.4,107.78,110.45,242700.0],["2022-09-15",109.46,110.87,107.62,108.24,164000.0],["2022-09-16",106.72,106.78,104.65,106.67,401100.0],["2022-09-19",105.06,108.7,104.78,108.37,138900.0],["2022-09-20",107.2,107.2,104.66,106.4,159800.0],["2022-09-21",107.71,109.63,105.48,105.85,253200.0],["2022-09-22",105.94,105.98,103.86,104.83,230500.0],["2022-09-23",103.32,103.32,96.71,98.63,294100.0],["2022-09-26",98.06,99.93,97.06,97.37,187700.0],["2022-09-27",98.57,99.74,95.85,97.45,149300.0],["2022-09-28",98.76,102.66,97.86,101.63,270800.0],["2022-09-29",100.54,100.54,95.95,97.1,192600.0],["2022-09-30",97.16,99.29,95.37,95.53,177200.0],["2022-10-03",97.05,100.79,95.85,100.55,179700.0],["2022-10-04",101.95,105.06,101.03,103.79,543300.0],["2022-10-05",101.92,102.99,100.49,102.67,204600.0],["2022-10-06",101.64,103.27,101.46,101.72,151000.0],["2022-10-07",100.77,101.31,98.98,99.22,193400.0],["2022-10-10",99.51,100.81,97.83,97.93,133400.0],["2022-10-11",97.07,99.99,96.26,99.5,235600.0],["2022-10-12",99.74,100.14,98.37,99.52,158400.0],["2022-10-13",97.8,104.19,96.47,103.46,223600.0],["2022-10-14",103.57,104.6,101.16,101.34,255300.0],["2022-10-17",102.85,105.41,102.85,104.25,189000.0],["2022-10-18",106.7,110.1,106.12,108.19,254600.0],["2022-10-19",106.93,110.63,105.86,110.34,523200.0],["2022-10-20",110.49,115.92,110.49,110.79,472100.0],["2022-10-21",111.3,112.95,107.5,112.62,246200.0],["2022-10-24",113.26,115.68,111.63,114.0,218200.0],["2022-10-25",113.86,117.57,112.54,116.58,250500.0],["2022-10-26",118.13,119.04,116.5,116.81,175600.0],["2022-10-27",118.78,120.0,115.7,116.32,261500.0],["2022-10-28",117.74,121.45,117.57,120.43,289400.0],["2022-10-31",120.42,121.42,118.17,118.18,431200.0],["2022-11-01",119.12,121.99,117.22,121.11,229700.0],["2022-11-02",120.55,122.13,117.08,117.13,262700.0],["2022-11-03",116.04,116.04,112.29,112.91,420900.0],["2022-11-04",115.65,116.69,112.6,115.69,357100.0],["2022-11-07",116.61,116.95,112.71,113.26,322800.0],["2022-11-08",113.72,115.08,111.12,111.69,380000.0],["2022-11-09",110.22,111.02,104.7,105.11,441100.0],["2022-11-10",109.65,109.82,107.38,108.32,405500.0],["2022-11-11",109.46,111.97,108.23,108.86,315200.0],["2022-11-14",108.0,108.36,100.97,101.06,420200.0],["2022-11-15",102.38,105.37,100.76,102.3,520000.0],["2022-11-16",101.92,105.84,101.92,105.48,349300.0],["2022-11-17",103.79,105.62,103.57,104.5,264500.0],["2022-11-18",106.36,111.44,106.36,110.04,470100.0],["2022-11-21",108.73,110.17,106.78,109.55,463700.0],["2022-11-22",104.9,105.0,86.76,90.2,3152500.0],["2022-11-23",90.11,95.24,89.0,91.46,989400.0],["2022-11-25",90.76,92.73,89.92,91.42,232600.0],["2022-11-28",90.01,92.34,88.78,89.17,829200.0],["2022-11-29",89.17,89.77,86.77,88.1,688400.0],["2022-11-30",88.79,91.21,87.84,91.14,593000.0],["2022-12-01",91.36,91.74,88.09,88.41,502600.0],["2022-12-02",87.59,93.04,87.11,91.09,706300.0],["2022-12-05",89.74,90.71,87.69,88.03,349400.0],["2022-12-06",88.35,89.48,87.23,89.04,331600.0],["2022-12-07",88.91,92.17,88.41,90.16,563800.0],["2022-12-08",90.42,91.2,89.74,90.0,282000.0],["2022-12-09",89.6,91.14,87.71,87.93,313500.0],["2022-12-12",87.46,88.11,85.59,86.03,381100.0],["2022-12-13",88.67,89.68,88.08,89.36,277500.0],["2022-12-14",89.77,93.75,89.77,91.21,556900.0],["2022-12-15",90.52,90.52,87.78,88.76,246800.0],["2022-12-16",88.03,89.01,86.77,88.37,587000.0],["2022-12-19",88.6,90.1,88.12,89.24,344400.0],["2022-12-20",89.2,90.99,88.68,90.4,307300.0],["2022-12-21",91.04,92.67,90.77,91.21,261900.0],["2022-12-22",90.18,91.96,88.94,90.55,316900.0],["2022-12-23",91.0,94.13,91.0,93.75,415300.0],["2022-12-27",93.06,93.85,92.19,93.34,180000.0],["2022-12-28",93.73,95.42,92.39,92.77,186100.0],["2022-12-29",93.65,95.14,92.86,93.76,227100.0],["2022-12-30",92.84,94.65,92.84,93.6,219400.0],["2023-01-03",94.08,95.52,92.45,92.92,338500.0],["2023-01-04",93.36,96.44,92.69,93.06,443600.0],["2023-01-05",93.15,94.88,91.69,93.43,476900.0],["2023-01-06",95.05,96.85,93.76,95.72,320700.0],["2023-01-09",96.31,98.3,94.95,95.09,322000.0],["2023-01-10",94.38,98.11,94.38,97.3,354200.0],["2023-01-11",97.94,98.87,95.68,95.85,342600.0],["2023-01-12",96.53,99.34,95.37,99.0,222100.0],["2023-01-13",99.29,101.28,98.65,99.95,288000.0],["2023-01-17",99.66,101.07,97.28,97.49,340900.0],["2023-01-18",97.43,101.23,97.21,97.51,299400.0],["2023-01-19",97.16,97.62,95.61,96.1,215900.0],["2023-01-20",97.09,98.34,96.12,98.31,298200.0],["2023-01-23",98.89,99.67,97.03,97.91,223000.0],["2023-01-24",96.89,98.25,93.9,94.9,370800.0],["2023-01-25",93.5,94.61,91.03,91.55,449700.0],["2023-01-26",92.63,92.91,91.19,91.86,510600.0],["2023-01-27",91.64,92.75,90.51,92.73,411500.0],["2023-01-30",92.43,93.92,91.96,92.71,257200.0],["2023-01-31",92.69,95.39,92.32,95.37,413800.0],["2023-02-01",95.16,95.99,92.95,95.4,315600.0],["2023-02-02",96.26,96.26,91.6,92.0,484000.0],["2023-02-03",91.41,92.69,90.55,90.93,344400.0],["2023-02-06",90.13,91.01,87.58,87.6,387700.0],["2023-02-07",86.88,88.08,84.6,87.47,578800.0],["2023-02-08",86.74,87.14,81.01,83.27,1239400.0],["2023-02-09",84.5,85.8,80.31,81.36,956200.0],["2023-02-10",81.22,82.96,80.64,82.29,421200.0],["2023-02-13",82.54,84.01,81.32,83.93,445000.0],["2023-02-14",83.48,84.22,81.4,83.09,336000.0],["2023-02-15",80.9,80.9,77.33,80.39,753100.0],["2023-02-16",79.64,82.24,79.11,80.3,434700.0],["2023-02-17",80.93,83.26,80.66,82.94,431400.0],["2023-02-21",82.12,82.86,80.63,80.87,522100.0],["2023-02-22",80.79,82.29,80.48,81.3,343900.0],["2023-02-23",82.53,84.8,82.33,84.24,496000.0],["2023-02-24",82.38,85.86,82.1,85.09,513800.0],["2023-02-27",85.22,86.26,83.56,84.0,350600.0],["2023-02-28",83.78,85.52,83.4,84.21,631400.0],["2023-03-01",94.49,104.46,94.3,97.02,2097800.0],["2023-03-02",97.48,100.81,96.21,98.96,597600.0],["2023-03-03",99.23,101.67,98.24,101.11,443700.0],["2023-03-06",103.8,106.3,102.85,103.25,772900.0],["2023-03-07",103.62,105.29,103.09,104.48,574400.0],["2023-03-08",104.96,105.85,102.68,104.06,460800.0],["2023-03-09",104.79,106.06,102.06,102.37,483200.0],["2023-03-10",102.15,103.01,97.6,99.24,714000.0],["2023-03-13",97.94,99.89,95.68,96.53,606200.0],["2023-03-14",99.52,101.0,97.38,99.19,627200.0],["2023-03-15",97.05,97.8,93.08,95.39,645600.0],["2023-03-16",93.57,98.18,93.28,97.22,445800.0],["2023-03-17",96.45,96.8,93.58,95.39,5994900.0],["2023-03-20",95.71,97.1,94.17,95.11,559500.0],["2023-03-21",97.34,97.79,95.92,97.08,442900.0],["2023-03-22",96.11,97.39,94.23,94.35,348300.0],["2023-03-23",94.37,95.62,92.14,92.91,520400.0],["2023-03-24",91.84,95.48,91.0,94.99,438000.0],["2023-03-27",96.39,96.8,93.54,94.99,541800.0],["2023-03-28",94.7,97.02,94.7,95.82,394400.0],["2023-03-29",96.54,96.65,94.57,95.17,347100.0],["2023-03-30",96.01,96.27,93.49,93.61,517300.0],["2023-03-31",93.43,94.8,92.68,93.65,478200.0],["2023-04-03",94.31,94.96,92.32,92.74,463600.0],["2023-04-04",92.93,93.08,88.39,89.31,575100.0],["2023-04-05",88.58,89.23,87.14,88.25,474700.0],["2023-04-06",88.45,88.91,87.05,88.47,523300.0],["2023-04-10",87.79,90.55,87.79,90.34,435500.0],["2023-04-11",90.99,92.37,90.22,91.45,408400.0],["2023-04-12",92.27,92.77,90.64,91.18,315200.0],["2023-04-13",91.5,92.29,89.79,92.02,448400.0],["2023-04-14",92.27,93.59,91.21,92.33,292800.0],["2023-04-17",92.46,94.14,91.8,92.62,281300.0],["2023-04-18",92.77,93.6,90.7,92.06,291000.0],["2023-04-19",91.83,93.03,91.34,92.07,278400.0],["2023-04-20",91.59,92.93,91.4,92.43,233300.0],["2023-04-21",91.96,92.56,90.52,90.84,220700.0],["2023-04-24",90.29,92.27,90.29,91.11,208800.0],["2023-04-25",89.81,90.87,88.85,89.1,223800.0],["2023-04-26",88.21,89.31,86.59,87.61,281700.0],["2023-04-27",87.95,91.28,87.95,91.22,446300.0],["2023-04-28",90.39,93.47,90.39,92.62,261700.0],["2023-05-01",92.63,94.82,91.11,91.49,211000.0],["2023-05-02",91.16,92.05,89.08,91.76,323300.0],["2023-05-03",92.23,94.44,92.1,92.57,391000.0],["2023-05-04",91.66,92.9,89.68,91.28,437400.0],["2023-05-05",93.21,96.79,93.21,95.4,494600.0],["2023-05-08",95.63,96.67,93.78,94.12,269200.0],["2023-05-09",93.65,95.23,92.46,94.78,307500.0],["2023-05-10",96.56,97.72,95.56,95.78,339300.0],["2023-05-11",94.72,96.02,94.04,95.94,303400.0],["2023-05-12",96.72,98.97,95.76,96.4,306400.0],["2023-05-15",96.51,99.76,96.5,98.91,464500.0],["2023-05-16",98.13,98.8,96.28,96.82,751200.0],["2023-05-17",97.67,98.46,96.04,97.74,243900.0],["2023-05-18",97.39,100.68,96.8,100.15,350600.0],["2023-05-19",101.07,101.94,97.82,99.36,531000.0],["2023-05-22",99.96,102.18,99.93,100.81,432200.0],["2023-05-23",99.93,102.68,99.0,100.36,569900.0],["2023-05-24",106.82,106.82,94.01,97.02,1267200.0],["2023-05-25",98.38,100.8,93.27,100.5,763000.0],["2023-05-26",101.36,104.66,100.49,104.29,574300.0],["2023-05-30",104.99,107.27,103.45,105.0,433100.0],["2023-05-31",104.22,105.58,101.4,101.43,440600.0],["2023-06-01",102.96,104.03,100.89,103.09,485400.0],["2023-06-02",103.95,106.9,103.95,106.31,494600.0],["2023-06-05",106.45,106.59,103.11,105.59,299600.0],["2023-06-06",105.0,109.09,105.0,107.88,324300.0],["2023-06-07",108.22,111.28,108.22,109.7,442800.0],["2023-06-08",109.17,111.29,108.34,110.05,343200.0],["2023-06-09",109.86,110.03,107.89,109.06,288900.0],["2023-06-12",109.16,109.34,107.02,107.13,259600.0],["2023-06-13",107.81,108.47,105.78,105.94,237300.0],["2023-06-14",106.01,106.6,103.47,104.66,416100.0],["2023-06-15",104.23,105.66,103.64,104.39,228600.0],["2023-06-16",105.6,105.81,103.52,105.69,592200.0],["2023-06-20",104.76,107.25,104.76,105.95,238700.0],["2023-06-21",105.81,109.2,105.56,108.43,215400.0],["2023-06-22",108.26,108.45,106.38,107.65,271100.0],["2023-06-23",106.91,107.93,104.44,104.59,429300.0],["2023-06-26",104.59,107.44,103.46,105.78,148800.0],["2023-06-27",106.34,110.47,106.16,109.81,246100.0],["2023-06-28",110.0,111.11,109.47,110.21,153600.0],["2023-06-29",110.77,112.79,110.33,112.52,156000.0],["2023-06-30",113.25,114.45,112.0,113.65,247300.0],["2023-07-03",113.55,114.12,112.05,112.9,94300.0],["2023-07-05",112.5,113.92,111.85,112.2,202900.0],["2023-07-06",111.11,112.38,108.93,110.33,339300.0],["2023-07-07",110.58,114.02,110.51,112.78,230400.0],["2023-07-10",112.46,114.52,112.02,112.25,268200.0],["2023-07-11",112.4,114.0,111.6,113.63,176800.0],["2023-07-12",115.38,115.53,112.37,112.62,331800.0],["2023-07-13",112.98,114.42,112.51,113.72,178900.0],["2023-07-14",114.36,114.36,107.27,107.44,391000.0],["2023-07-17",107.34,107.77,101.35,102.0,831000.0],["2023-07-18",101.0,107.44,101.0,107.37,536400.0],["2023-07-19",109.22,111.12,107.57,108.91,434000.0],["2023-07-20",108.38,110.22,106.74,107.22,261800.0],["2023-07-21",107.81,108.09,105.84,107.0,224100.0],["2023-07-24",107.23,108.59,106.69,108.33,216300.0],["2023-07-25",107.98,108.64,105.4,106.21,327400.0],["2023-07-26",98.8,102.03,95.2,99.1,583400.0],["2023-07-27",101.25,101.55,98.76,100.22,346300.0],["2023-07-28",100.66,101.56,99.07,99.34,187900.0],["2023-07-31",99.49,100.41,98.55,99.58,157200.0],["2023-08-01",99.07,101.23,98.39,100.81,252000.0],["2023-08-02",100.28,101.65,98.93,100.64,215800.0],["2023-08-03",100.14,100.14,96.5,97.31,275200.0],["2023-08-04",95.83,96.17,91.72,94.58,537400.0],["2023-08-07",94.95,95.81,93.47,95.38,292500.0],["2023-08-08",94.8,94.8,92.56,94.15,325700.0],["2023-08-09",93.86,95.57,92.54,94.96,210900.0],["2023-08-10",95.37,96.45,92.87,94.75,289900.0],["2023-08-11",94.54,95.42,93.98,95.24,233100.0],["2023-08-14",95.05,96.28,93.8,96.22,235400.0],["2023-08-15",95.4,96.9,94.44,94.84,213000.0],["2023-08-16",94.94,95.57,92.98,93.33,325500.0],["2023-08-17",93.38,94.83,92.9,93.86,346600.0],["2023-08-18",93.35,95.7,93.35,94.14,402200.0],["2023-08-21",93.78,96.1,92.06,95.88,419000.0],["2023-08-22",96.24,98.42,96.02,98.14,602300.0],["2023-08-23",102.76,104.11,97.0,102.01,602800.0],["2023-08-24",101.88,101.88,99.02,99.04,503600.0],["2023-08-25",99.21,99.52,96.76,98.73,419100.0],["2023-08-28",98.71,99.89,97.19,98.77,354400.0],["2023-08-29",98.62,100.72,97.47,100.53,253700.0],["2023-08-30",100.85,102.24,100.23,100.36,186600.0],["2023-08-31",100.32,101.24,99.57,99.93,243200.0],["2023-09-01",100.38,102.03,100.08,100.78,236400.0],["2023-09-05",100.07,100.07,96.25,97.71,245500.0],["2023-09-06",97.63,99.48,96.92,97.2,260000.0],["2023-09-07",96.73,99.09,95.53,98.39,216400.0],["2023-09-08",98.55,98.95,97.78,97.99,172200.0],["2023-09-11",98.64,99.07,97.57,98.79,257500.0],["2023-09-12",98.35,99.7,97.4,97.53,358900.0],["2023-09-13",97.54,98.14,95.77,95.79,235300.0],["2023-09-14",96.74,98.58,96.36,97.69,235100.0],["2023-09-15",97.21,98.71,95.91,96.93,556200.0],["2023-09-18",97.42,97.92,95.98,96.23,177400.0],["2023-09-19",96.43,97.23,95.64,96.61,235200.0],["2023-09-20",96.69,98.0,95.27,95.28,161200.0],["2023-09-21",94.75,94.75,89.76,91.97,459700.0],["2023-09-22",92.02,93.6,91.49,91.73,160700.0],["2023-09-25",91.46,92.36,90.15,90.38,176700.0],["2023-09-26",90.02,90.23,86.82,88.3,296500.0],["2023-09-27",89.43,91.19,88.81,90.61,211700.0],["2023-09-28",90.47,91.29,89.4,90.07,196200.0],["2023-09-29",90.81,90.95,88.84,89.0,166800.0],["2023-10-02",88.6,88.72,85.76,86.63,232400.0],["2023-10-03",88.45,88.45,86.35,86.5,311600.0],["2023-10-04",86.45,87.39,83.99,86.25,344200.0],["2023-10-05",86.3,86.96,84.25,84.52,336100.0],["2023-10-06",84.15,85.23,82.83,84.53,266000.0],["2023-10-09",83.83,85.5,83.01,85.12,269300.0],["2023-10-10",85.37,89.35,85.37,88.28,295800.0],["2023-10-11",88.38,88.78,85.97,86.29,295400.0],["2023-10-12",86.37,87.22,84.67,86.08,502800.0],["2023-10-13",85.95,86.03,83.01,83.42,170300.0],["2023-10-16",84.17,85.34,83.25,83.87,289600.0],["2023-10-17",83.56,85.93,83.5,84.45,218100.0],["2023-10-18",83.39,83.39,81.3,81.36,281600.0],["2023-10-19",81.82,83.2,80.3,82.26,378100.0],["2023-10-20",85.49,86.14,83.1,84.65,496900.0],["2023-10-23",84.27,87.51,84.27,85.53,306500.0],["2023-10-24",86.59,87.6,82.93,83.87,226000.0],["2023-10-25",83.46,84.72,82.7,84.27,223800.0],["2023-10-26",85.14,85.76,83.37,85.08,260300.0],["2023-10-27",85.22,85.83,84.04,84.67,271200.0],["2023-10-30",85.32,85.32,80.39,82.65,310600.0],["2023-10-31",83.05,85.68,82.65,85.18,210600.0],["2023-11-01",81.09,82.96,78.42,81.8,496100.0],["2023-11-02",83.04,84.07,79.75,84.02,378100.0],["2023-11-03",85.48,86.55,83.37,84.4,215200.0],["2023-11-06",84.05,84.64,82.12,83.38,192400.0],["2023-11-07",82.6,83.09,81.23,81.74,190000.0],["2023-11-08",82.22,83.1,80.65,83.02,311700.0],["2023-11-09",84.05,84.05,81.76,81.77,196300.0],["2023-11-10",82.76,83.58,80.99,83.37,281500.0],["2023-11-13",83.05,83.75,82.71,83.21,169800.0],["2023-11-14",85.52,86.94,85.52,86.48,314300.0],["2023-11-15",86.79,89.38,86.45,87.66,346700.0],["2023-11-16",87.15,88.36,85.08,85.33,200100.0],["2023-11-17",86.1,86.1,84.91,85.64,349200.0],["2023-11-20",86.22,87.51,84.83,86.65,492300.0],["2023-11-21",100.0,102.96,96.5,101.68,1266300.0],["2023-11-22",103.21,105.78,101.41,102.12,517100.0],["2023-11-24",102.1,103.54,101.14,101.34,144500.0],["2023-11-27",100.89,102.18,99.54,100.17,290400.0],["2023-11-28",99.91,101.65,99.69,100.63,343000.0],["2023-11-29",101.4,102.97,100.05,100.64,310500.0],["2023-11-30",101.48,104.15,100.27,103.87,306400.0],["2023-12-01",103.65,106.73,102.42,106.12,283800.0],["2023-12-04",106.18,109.23,106.18,107.92,317400.0],["2023-12-05",106.89,108.52,106.3,106.83,253900.0],["2023-12-06",107.75,108.65,106.29,106.48,250700.0],["2023-12-07",106.25,107.23,105.67,107.07,167900.0],["2023-12-08",106.97,109.01,106.5,108.55,188000.0],["2023-12-11",108.45,109.28,107.74,108.83,134300.0],["2023-12-12",108.98,110.8,107.61,109.78,217400.0],["2023-12-13",109.53,113.09,108.64,112.0,349600.0],["2023-12-14",114.24,115.77,112.5,114.35,481900.0],["2023-12-15",114.93,115.76,111.62,113.15,827700.0],["2023-12-18",112.94,113.76,111.24,111.44,188300.0],["2023-12-19",112.47,113.86,111.69,112.11,196500.0],["2023-12-20",111.4,113.63,110.09,110.28,318700.0],["2023-12-21",111.68,114.0,111.11,113.82,211400.0],["2023-12-22",114.19,116.73,114.14,114.95,181000.0],["2023-12-26",115.58,116.92,114.6,116.13,163400.0],["2023-12-27",116.73,117.25,115.41,115.72,155600.0],["2023-12-28",115.75,117.24,115.68,115.68,135300.0],["2023-12-29",115.31,116.02,114.63,115.09,142900.0],["2024-01-02",113.75,115.21,112.14,112.49,185500.0],["2024-01-03",111.54,112.59,109.69,111.15,205100.0],["2024-01-04",111.61,111.84,108.56,109.1,199400.0],["2024-01-05",108.14,110.75,107.53,109.06,258700.0],["2024-01-08",108.47,112.54,108.35,112.37,288000.0],["2024-01-09",111.13,112.57,109.72,112.39,313500.0],["2024-01-10",112.89,115.59,112.82,115.39,282800.0],["2024-01-11",114.73,115.78,113.09,113.81,293800.0],["2024-01-12",114.96,115.64,111.43,113.41,182400.0],["2024-01-16",112.41,113.54,111.15,113.43,166100.0],["2024-01-17",111.53,113.19,111.38,113.07,148000.0],["2024-01-18",114.13,115.3,111.96,114.16,162200.0],["2024-01-19",114.84,115.48,112.54,113.91,340600.0],["2024-01-22",114.67,116.38,114.52,115.32,237300.0],["2024-01-23",116.39,116.94,109.87,114.54,283200.0],["2024-01-24",115.69,115.69,113.08,113.19,176600.0],["2024-01-25",114.58,115.38,113.71,113.84,176400.0],["2024-01-26",114.3,115.86,113.0,115.18,152500.0],["2024-01-29",114.86,115.46,114.48,114.91,114400.0],["2024-01-30",114.44,115.02,113.37,114.51,155200.0],["2024-01-31",114.99,114.99,111.19,111.7,212400.0],["2024-02-01",112.48,115.01,112.15,113.78,143500.0],["2024-02-02",113.03,117.56,113.03,115.41,259800.0],["2024-02-05",113.74,114.37,112.15,113.31,145100.0],["2024-02-06",113.31,115.87,113.31,114.24,212300.0],["2024-02-07",115.0,117.55,114.42,116.67,183900.0],["2024-02-08",116.55,117.73,115.91,116.14,139000.0],["2024-02-09",116.23,116.63,115.22,116.26,157600.0],["2024-02-12",116.39,119.67,116.39,118.44,310900.0],["2024-02-13",115.13,115.92,112.17,112.78,237000.0],["2024-02-14",114.3,115.04,112.85,114.97,229000.0],["2024-02-15",115.79,117.14,113.84,116.87,181200.0],["2024-02-16",115.91,117.76,114.73,115.26,136200.0],["2024-02-20",114.03,115.42,112.5,115.06,202600.0],["2024-02-21",114.94,116.59,114.58,116.39,219000.0],["2024-02-22",118.61,119.56,116.1,119.31,314000.0],["2024-02-23",120.0,122.38,119.42,119.89,258500.0],["2024-02-26",119.43,122.79,119.17,121.9,336000.0],["2024-02-27",123.14,124.11,120.94,122.59,446000.0],["2024-02-28",118.0,127.88,118.0,126.57,800600.0],["2024-02-29",128.29,129.49,125.12,126.49,537700.0],["2024-03-01",127.34,128.36,123.9,126.32,604700.0],["2024-03-04",126.59,129.72,126.59,129.54,252100.0],["2024-03-05",128.63,132.34,128.4,131.1,465300.0],["2024-03-06",131.84,134.94,130.57,134.55,353300.0],["2024-03-07",135.51,138.49,135.09,137.97,276500.0],["2024-03-08",142.36,143.93,139.25,142.83,474200.0],["2024-03-11",141.68,142.56,136.01,138.26,356200.0],["2024-03-12",139.17,141.86,137.59,141.33,345100.0],["2024-03-13",140.71,142.48,139.5,142.17,203900.0],["2024-03-14",142.52,143.16,137.96,140.02,283200.0],["2024-03-15",139.19,143.47,139.19,143.03,467600.0],["2024-03-18",143.02,143.24,139.5,140.25,247200.0],["2024-03-19",140.0,142.38,139.87,140.85,193600.0],["2024-03-20",140.78,142.11,139.44,141.27,390500.0],["2024-03-21",142.47,142.73,140.98,141.97,300500.0],["2024-03-22",143.98,146.32,142.59,142.63,247500.0],["2024-03-25",142.39,143.0,140.7,141.28,176600.0],["2024-03-26",141.31,143.23,141.28,141.92,174100.0],["2024-03-27",143.6,144.58,142.52,143.65,154400.0],["2024-03-28",143.53,145.3,143.35,143.53,214000.0],["2024-04-01",133.41,142.76,133.41,139.63,322800.0],["2024-04-02",139.28,139.55,137.81,138.24,203000.0],["2024-04-03",137.71,142.56,136.37,141.29,304000.0],["2024-04-04",142.49,142.83,139.14,139.46,218900.0],["2024-04-05",139.72,143.29,139.54,142.32,226200.0],["2024-04-08",142.48,143.53,141.82,142.07,225800.0],["2024-04-09",142.07,143.34,141.17,141.81,236200.0],["2024-04-10",139.29,139.95,137.24,137.56,199100.0],["2024-04-11",137.92,139.18,136.34,138.73,200200.0],["2024-04-12",138.28,139.52,136.64,137.78,205800.0],["2024-04-15",139.5,140.29,134.88,135.83,170600.0],["2024-04-16",135.3,135.79,133.84,135.38,150100.0],["2024-04-17",136.45,136.45,133.0,134.75,203100.0],["2024-04-18",135.58,137.43,134.6,134.71,167000.0],["2024-04-19",135.15,136.58,134.56,135.56,169000.0],["2024-04-22",136.41,138.0,135.56,137.09,139800.0],["2024-04-23",137.83,140.66,137.57,140.57,152700.0],["2024-04-24",140.88,141.99,137.23,139.37,115200.0],["2024-04-25",138.9,141.53,137.58,140.95,201900.0],["2024-04-26",141.31,143.33,141.27,142.76,135500.0],["2024-04-29",143.71,143.78,141.8,143.48,174300.0],["2024-04-30",142.92,143.44,138.39,140.02,248700.0],["2024-05-01",140.5,142.76,138.13,139.5,217900.0],["2024-05-02",139.98,140.9,137.96,140.13,225100.0],["2024-05-03",143.25,145.99,142.7,144.03,263100.0],["2024-05-06",145.65,146.31,143.64,145.37,276500.0],["2024-05-07",148.5,148.87,146.34,147.32,243700.0],["2024-05-08",146.99,148.35,146.99,148.21,94200.0],["2024-05-09",148.81,151.74,147.68,151.04,158900.0],["2024-05-10",152.05,153.01,150.03,150.57,178900.0],["2024-05-13",151.97,153.44,149.63,149.73,222600.0],["2024-05-14",151.31,151.86,149.21,149.77,238500.0],["2024-05-15",151.4,152.38,148.87,149.98,388000.0],["2024-05-16",150.76,150.76,146.5,147.48,297900.0],["2024-05-17",148.51,149.37,147.23,148.78,239500.0],["2024-05-20",150.55,152.93,149.72,152.04,231400.0],["2024-05-21",151.13,154.44,151.13,154.4,343600.0],["2024-05-22",168.3,170.39,161.15,167.14,627600.0],["2024-05-23",168.71,177.27,167.77,177.22,521200.0],["2024-05-24",178.5,181.61,178.06,179.73,509400.0],["2024-05-28",179.85,180.71,175.95,177.93,422600.0],["2024-05-29",176.51,181.08,175.89,180.48,361000.0],["2024-05-30",181.08,186.02,180.59,184.33,395200.0],["2024-05-31",184.67,186.47,177.68,179.96,402000.0],["2024-06-03",181.37,181.37,176.3,179.12,293000.0],["2024-06-04",178.97,179.11,174.25,175.95,211200.0],["2024-06-05",176.61,181.86,175.43,181.83,288200.0],["2024-06-06",182.24,182.9,178.54,179.16,109700.0],["2024-06-07",179.42,180.23,177.74,179.07,191400.0],["2024-06-10",177.51,181.04,175.24,180.09,205900.0],["2024-06-11",179.29,179.73,176.86,178.84,177500.0],["2024-06-12",182.1,184.34,181.85,182.61,194800.0],["2024-06-13",182.12,182.58,177.62,180.08,201900.0],["2024-06-14",178.7,178.7,175.13,176.51,170400.0],["2024-06-17",172.73,174.0,167.52,170.63,443000.0],["2024-06-18",171.06,171.63,167.95,168.34,297100.0],["2024-06-20",168.06,170.61,166.1,166.79,234400.0],["2024-06-21",165.72,166.85,161.6,166.83,617200.0],["2024-06-24",167.06,167.9,164.75,166.46,266000.0],["2024-06-25",167.06,170.36,164.97,168.82,240900.0],["2024-06-26",168.85,169.5,165.53,166.42,275100.0],["2024-06-27",168.76,171.71,167.24,170.33,281400.0],["2024-06-28",171.05,172.86,166.67,168.76,579200.0],["2024-07-01",169.64,169.97,165.35,168.39,239700.0],["2024-07-02",168.23,169.39,166.47,168.11,171700.0],["2024-07-03",168.68,173.33,167.96,173.14,115700.0],["2024-07-05",173.77,174.02,168.53,169.42,189800.0],["2024-07-08",170.98,172.52,169.88,169.89,132400.0],["2024-07-09",169.55,172.48,168.17,169.55,151100.0],["2024-07-10",170.4,171.91,169.18,171.18,104200.0],["2024-07-11",173.95,175.56,172.06,174.74,181400.0],["2024-07-12",177.0,180.05,176.5,178.98,214000.0],["2024-07-15",179.03,183.03,177.93,178.31,207100.0],["2024-07-16",179.06,184.15,178.89,182.05,216600.0],["2024-07-17",181.08,183.63,174.11,174.57,262500.0],["2024-07-18",176.65,179.95,169.11,175.49,425000.0],["2024-07-19",175.96,178.6,174.16,174.86,371500.0],["2024-07-22",176.55,181.9,174.67,180.94,230000.0],["2024-07-23",179.59,182.83,179.1,180.64,168700.0],["2024-07-24",180.64,182.3,172.96,173.39,235100.0],["2024-07-25",175.54,178.48,171.5,174.29,340500.0],["2024-07-26",178.44,178.93,173.07,177.91,252300.0],["2024-07-29",178.08,181.14,176.93,178.06,162800.0],["2024-07-30",179.55,183.46,178.5,179.8,270800.0],["2024-07-31",182.53,188.53,180.0,183.51,464200.0],["2024-08-01",185.0,188.51,177.59,180.21,278600.0],["2024-08-02",174.6,176.63,170.16,172.75,281500.0],["2024-08-05",162.61,167.88,159.17,165.44,290900.0],["2024-08-06",166.88,178.28,166.68,177.46,311800.0],["2024-08-07",183.12,185.95,175.2,178.02,547200.0],["2024-08-08",179.65,184.26,177.6,184.25,203700.0],["2024-08-09",184.76,184.76,180.3,183.27,195900.0],["2024-08-12",183.99,184.41,179.49,181.63,169700.0],["2024-08-13",182.53,187.61,180.31,186.25,299700.0],["2024-08-14",186.46,186.46,182.86,186.3,203900.0],["2024-08-15",190.11,194.27,190.1,191.61,342400.0],["2024-08-16",191.92,194.0,189.41,193.17,230900.0],["2024-08-19",193.62,195.87,191.28,194.61,268000.0],["2024-08-20",194.0,196.34,190.01,194.2,460900.0],["2024-08-21",179.98,182.11,174.71,179.54,1554300.0],["2024-08-22",179.99,182.98,174.1,175.69,701600.0],["2024-08-23",176.59,180.69,173.86,180.12,435200.0],["2024-08-26",180.19,180.69,172.59,173.98,447500.0],["2024-08-27",173.7,175.47,171.5,172.67,311700.0],["2024-08-28",171.85,172.74,169.47,170.09,222300.0],["2024-08-29",171.23,173.7,169.63,171.05,211700.0],["2024-08-30",171.54,176.12,170.58,175.96,275600.0],["2024-09-03",173.56,174.85,168.72,169.18,340100.0],["2024-09-04",169.32,173.4,167.95,173.17,303000.0],["2024-09-05",173.08,175.96,171.68,174.09,337100.0],["2024-09-06",174.94,176.25,169.47,170.0,280400.0],["2024-09-09",171.29,177.58,171.29,177.38,314200.0],["2024-09-10",177.38,179.31,175.2,179.28,227900.0],["2024-09-11",179.43,185.59,176.46,184.94,289800.0],["2024-09-12",185.68,188.37,181.3,184.39,378800.0],["2024-09-13",185.64,187.74,184.12,184.74,407800.0],["2024-09-16",185.74,187.23,177.66,185.49,485100.0],["2024-09-17",186.24,189.53,186.07,188.24,422400.0],["2024-09-18",188.78,195.9,188.0,190.0,347200.0],["2024-09-19",194.56,196.59,190.79,195.67,309700.0],["2024-09-20",195.33,197.37,193.64,195.71,541300.0],["2024-09-23",196.75,199.77,195.14,197.22,210500.0],["2024-09-24",196.84,197.64,193.11,196.04,161100.0],["2024-09-25",197.13,197.5,195.55,196.2,231800.0],["2024-09-26",198.37,198.37,190.47,191.53,255100.0],["2024-09-27",192.08,196.61,192.05,192.84,346900.0],["2024-09-30",192.9,197.29,191.9,197.1,256900.0],["2024-10-01",193.85,194.32,190.09,192.12,220900.0],["2024-10-02",190.69,193.18,190.01,192.97,169400.0],["2024-10-03",191.25,193.1,186.1,186.72,268000.0],["2024-10-04",189.03,191.56,187.16,190.88,219100.0],["2024-10-07",189.24,193.67,187.54,190.81,236400.0],["2024-10-08",193.74,193.98,189.87,190.13,248100.0],["2024-10-09",190.13,192.2,187.81,190.21,151000.0],["2024-10-10",188.45,188.64,184.69,186.77,213900.0],["2024-10-11",186.34,189.09,186.2,189.02,182200.0],["2024-10-14",188.87,191.83,188.36,188.85,126200.0],["2024-10-15",188.89,189.49,185.5,187.99,210700.0],["2024-10-16",190.63,200.52,190.1,199.03,369900.0],["2024-10-17",199.93,199.93,196.09,196.3,195100.0],["2024-10-18",196.63,199.06,195.0,198.33,310200.0],["2024-10-21",197.54,207.2,197.54,202.82,287000.0],["2024-10-22",200.58,202.59,195.83,196.09,245400.0],["2024-10-23",195.15,196.09,192.03,194.77,215000.0],["2024-10-24",195.55,197.79,194.9,195.29,144400.0],["2024-10-25",196.07,196.65,191.45,192.06,200700.0],["2024-10-28",193.55,193.55,184.05,188.37,496800.0],["2024-10-29",185.61,186.85,178.0,179.24,547300.0],["2024-10-30",180.0,181.89,171.97,172.85,622500.0],["2024-10-31",170.92,176.24,170.11,174.33,370200.0],["2024-11-01",177.16,180.62,172.33,175.2,327200.0],["2024-11-04",174.64,178.54,174.49,175.94,245600.0],["2024-11-05",177.11,185.35,177.11,184.31,243400.0],["2024-11-06",186.5,187.05,170.46,179.27,1126400.0],["2024-11-07",179.89,181.89,173.0,177.79,757700.0],["2024-11-08",178.0,190.56,175.04,189.63,900200.0],["2024-11-11",192.57,196.65,190.62,193.31,411400.0],["2024-11-12",193.33,198.53,186.86,189.24,427200.0],["2024-11-13",192.73,193.71,185.71,186.09,360500.0],["2024-11-14",186.9,189.5,183.66,184.66,487900.0],["2024-11-15",182.81,189.12,182.25,187.52,571800.0],["2024-11-18",188.61,201.03,187.59,195.83,775000.0],["2024-11-19",193.78,203.9,193.57,202.79,617300.0],["2024-11-20",192.0,195.0,172.7,176.56,1451000.0],["2024-11-21",182.11,187.93,178.36,183.24,776300.0],["2024-11-22",182.0,185.44,179.95,180.3,550100.0],["2024-11-25",181.18,183.96,180.78,181.55,415000.0],["2024-11-26",180.7,183.48,177.04,180.25,439400.0],["2024-11-27",181.83,183.22,178.91,180.67,240600.0],["2024-11-29",182.26,183.83,180.63,181.16,131600.0],["2024-12-02",182.57,183.84,181.13,182.77,282300.0],["2024-12-03",182.77,194.7,182.77,190.77,675700.0],["2024-12-04",190.0,195.0,190.0,195.0,353900.0],["2024-12-05",195.16,199.64,190.2,194.2,431300.0],["2024-12-06",195.79,197.5,191.49,192.61,328700.0],["2024-12-09",192.79,193.56,183.03,183.47,422200.0],["2024-12-10",183.96,183.96,178.36,180.84,635900.0],["2024-12-11",182.8,184.94,178.27,179.2,469600.0],["2024-12-12",178.97,181.87,175.42,180.56,560200.0],["2024-12-13",181.0,182.57,176.0,179.48,605900.0],["2024-12-16",179.75,184.62,177.94,179.71,681400.0],["2024-12-17",177.32,179.21,172.64,176.99,546500.0],["2024-12-18",178.05,180.19,167.89,168.3,426700.0],["2024-12-19",170.77,174.2,168.4,169.4,437000.0],["2024-12-20",166.63,175.79,166.63,173.76,1133900.0],["2024-12-23",172.61,175.21,171.68,174.63,604800.0],["2024-12-24",175.5,175.95,172.51,175.5,712500.0],["2024-12-26",175.38,179.57,173.73,178.32,299000.0],["2024-12-27",176.4,178.19,174.29,175.17,299100.0],["2024-12-30",173.21,175.2,170.37,174.78,227500.0],["2024-12-31",175.33,176.36,173.54,174.06,244500.0],["2025-01-02",175.49,177.01,173.92,176.7,334700.0],["2025-01-03",177.0,181.55,177.0,180.84,265000.0],["2025-01-06",182.43,185.19,181.6,182.35,248600.0],["2025-01-07",182.74,184.06,175.43,177.41,281100.0],["2025-01-08",177.65,179.06,174.41,179.0,364100.0],["2025-01-10",176.24,177.55,172.33,176.47,334200.0],["2025-01-13",172.7,176.92,171.82,175.83,267200.0],["2025-01-14",177.48,181.12,176.24,180.42,355700.0],["2025-01-15",187.1,192.21,185.09,190.64,505800.0],["2025-01-16",190.95,194.62,188.9,189.93,383300.0],["2025-01-17",190.0,191.82,188.76,190.54,408300.0],["2025-01-21",193.82,198.05,192.68,194.74,422400.0],["2025-01-22",196.5,196.56,191.08,191.89,485700.0],["2025-01-23",190.98,193.64,190.05,191.32,395800.0],["2025-01-24",191.68,195.83,190.5,192.84,421200.0],["2025-01-27",186.92,188.17,176.11,178.16,682600.0],["2025-01-28",182.28,185.06,177.73,179.81,522500.0],["2025-01-29",180.89,184.15,179.83,182.49,366200.0],["2025-01-30",185.02,189.25,184.55,188.09,455000.0],["2025-01-31",188.95,191.42,186.32,189.16,409300.0],["2025-02-03",183.63,188.48,181.16,185.42,351500.0],["2025-02-04",186.95,186.95,183.43,185.64,290600.0],["2025-02-05",187.43,193.71,187.0,191.14,387600.0],["2025-02-06",191.93,200.57,191.93,200.56,279100.0],["2025-02-07",201.0,203.63,198.65,199.18,262500.0],["2025-02-10",199.52,202.05,196.97,200.46,223800.0],["2025-02-11",199.54,199.96,192.74,195.01,206600.0],["2025-02-12",190.97,192.52,186.58,188.91,286300.0],["2025-02-13",189.85,190.42,181.83,185.42,262900.0],["2025-02-14",186.54,186.54,177.43,178.2,391600.0],["2025-02-18",179.13,179.96,173.19,174.67,596600.0],["2025-02-19",170.99,180.82,169.74,179.75,916700.0],["2025-02-20",182.25,182.45,171.0,171.54,658000.0],["2025-02-21",176.0,177.58,166.94,171.49,554700.0],["2025-02-24",172.22,174.97,164.61,168.6,704500.0],["2025-02-25",168.93,173.16,165.81,171.94,1073700.0],["2025-02-26",176.3,181.77,154.22,161.96,1295100.0],["2025-02-27",161.05,167.52,159.54,162.13,931800.0],["2025-02-28",162.35,166.37,159.1,163.86,821300.0],["2025-03-03",165.6,167.07,159.83,161.02,543700.0],["2025-03-04",157.49,159.75,152.35,153.05,975300.0],["2025-03-05",153.47,155.35,147.21,153.89,1322900.0],["2025-03-06",149.59,151.72,140.62,143.52,907700.0],["2025-03-07",144.69,146.39,136.12,140.96,870000.0],["2025-03-10",138.0,139.3,133.45,136.75,758600.0],["2025-03-11",137.5,145.57,135.5,144.12,944700.0],["2025-03-12",148.13,150.3,144.73,148.81,978100.0],["2025-03-13",148.66,150.06,143.43,147.47,753700.0],["2025-03-14",151.0,156.02,149.92,155.57,642800.0],["2025-03-17",153.84,158.18,153.84,157.46,499600.0],["2025-03-18",155.2,157.55,152.93,155.93,451400.0],["2025-03-19",155.69,160.08,154.6,158.12,340200.0],["2025-03-20",156.86,161.43,156.21,159.15,386000.0],["2025-03-21",157.21,159.24,155.69,156.24,573500.0],["2025-03-24",159.37,162.96,159.37,161.57,234100.0],["2025-03-25",160.88,162.66,158.68,161.23,372600.0],["2025-03-26",160.35,162.31,155.99,157.77,337400.0],["2025-03-27",156.73,157.48,151.87,154.14,498100.0],["2025-03-28",154.44,157.24,151.28,153.89,214400.0],["2025-03-31",150.18,153.31,147.11,152.34,400100.0],["2025-04-01",151.63,155.15,150.72,155.06,332500.0],["2025-04-02",152.18,159.25,150.27,157.95,291300.0],["2025-04-03",149.16,151.84,147.73,147.94,460800.0],["2025-04-04",142.35,143.35,135.0,138.96,646000.0],["2025-04-07",133.29,148.43,131.37,141.29,606300.0],["2025-04-08",147.13,149.45,138.75,140.69,528300.0],["2025-04-09",140.0,160.1,139.79,155.96,851400.0],["2025-04-10",151.04,153.75,148.0,151.07,565000.0],["2025-04-11",149.82,154.76,148.24,153.27,289200.0],["2025-04-14",155.78,155.95,150.97,152.16,418700.0],["2025-04-15",152.78,155.0,152.07,152.08,378200.0],["2025-04-16",149.39,152.97,149.09,152.32,491000.0],["2025-04-17",152.54,156.58,150.47,154.51,440400.0],["2025-04-21",155.1,155.1,149.38,151.59,515200.0],["2025-04-22",152.0,156.36,150.29,154.6,395300.0],["2025-04-23",162.86,166.98,159.68,160.75,550600.0],["2025-04-24",160.34,164.9,157.98,164.47,204200.0],["2025-04-25",164.34,166.48,163.14,165.2,358000.0],["2025-04-28",165.17,167.61,164.2,166.96,408700.0],["2025-04-29",168.0,168.72,165.38,167.74,342000.0],["2025-04-30",164.59,168.31,162.3,167.55,300800.0],["2025-05-01",172.01,176.91,169.18,173.06,309700.0],["2025-05-02",178.19,184.13,177.28,180.53,488300.0],["2025-05-05",179.7,184.53,179.7,182.96,279800.0],["2025-05-06",181.17,185.21,181.17,183.91,206300.0],["2025-05-07",184.3,186.4,182.67,183.33,343100.0],["2025-05-08",186.21,188.0,183.93,186.41,393800.0],["2025-05-09",187.23,189.78,185.9,188.43,246400.0],["2025-05-12",194.1,196.66,187.96,192.56,435700.0],["2025-05-13",196.15,196.15,192.67,193.99,351000.0],["2025-05-14",195.78,196.7,192.61,193.37,270800.0],["2025-05-15",191.75,193.76,186.42,192.1,220800.0],["2025-05-16",192.86,194.84,190.0,194.83,326100.0],["2025-05-19",191.73,194.93,190.71,192.12,568900.0],["2025-05-20",198.99,198.99,190.89,193.62,840600.0],["2025-05-21",215.0,228.66,212.26,224.13,1282200.0],["2025-05-22",226.08,226.37,217.58,224.21,690700.0],["2025-05-23",223.16,228.03,220.6,225.2,793200.0],["2025-05-27",226.26,228.45,223.19,227.76,505800.0],["2025-05-28",227.32,228.02,225.3,227.24,328400.0],["2025-05-29",228.0,228.89,225.34,228.34,293700.0],["2025-05-30",228.01,230.57,226.21,229.92,403500.0],["2025-06-02",228.83,229.15,225.79,228.62,313000.0],["2025-06-03",230.15,235.64,229.41,235.29,419200.0],["2025-06-04",234.06,237.9,234.06,236.43,331400.0],["2025-06-05",237.89,238.73,234.82,237.79,355500.0],["2025-06-06",240.36,243.06,235.11,243.02,350200.0],["2025-06-09",243.25,243.38,237.05,238.24,414300.0],["2025-06-10",237.84,238.08,230.32,233.33,433200.0],["2025-06-11",233.33,237.77,232.41,236.46,336000.0],["2025-06-12",236.29,236.56,234.33,235.54,294500.0],["2025-06-13",234.16,234.9,231.73,233.15,299700.0],["2025-06-16",235.61,236.64,232.23,233.11,334800.0],["2025-06-17",230.88,233.53,230.82,231.83,260600.0],["2025-06-18",231.5,235.13,229.97,232.83,303000.0],["2025-06-20",234.14,235.5,230.0,234.0,844200.0],["2025-06-23",232.68,237.74,232.09,235.62,326800.0],["2025-06-24",237.34,239.17,234.86,238.81,263300.0],["2025-06-25",236.29,239.93,236.29,237.56,258300.0],["2025-06-26",240.0,240.68,238.23,239.37,165200.0],["2025-06-27",240.85,245.82,238.9,245.71,518900.0],["2025-06-30",245.02,246.94,240.61,244.39,307200.0],["2025-07-01",242.5,248.74,239.84,244.32,498600.0],["2025-07-02",244.0,248.63,243.13,247.19,340700.0],["2025-07-03",248.15,251.73,246.85,250.27,209400.0],["2025-07-07",250.27,255.42,249.19,252.13,306400.0],["2025-07-08",251.55,251.55,244.56,248.96,341000.0],["2025-07-09",251.35,252.78,248.62,252.28,156700.0],["2025-07-10",250.84,252.81,246.82,250.27,225000.0],["2025-07-11",250.93,253.91,250.34,252.4,184000.0],["2025-07-14",252.89,255.65,252.57,253.63,122700.0],["2025-07-15",254.81,254.81,250.61,250.63,199000.0],["2025-07-16",251.76,252.82,248.5,252.82,283400.0],["2025-07-17",254.12,257.36,252.83,256.35,234900.0],["2025-07-18",256.94,258.02,255.66,256.58,287000.0],["2025-07-21",256.57,260.83,254.96,256.73,190900.0],["2025-07-22",256.71,257.4,248.26,252.68,303300.0],["2025-07-23",255.73,262.21,254.93,261.0,324100.0],["2025-07-24",261.01,264.11,259.72,262.41,313600.0],["2025-07-25",264.44,267.33,261.86,264.69,228900.0],["2025-07-28",263.01,264.65,259.45,264.27,303900.0],["2025-07-29",268.18,268.82,264.76,268.69,156800.0],["2025-07-30",269.43,271.41,268.28,268.49,327500.0],["2025-07-31",267.85,271.8,265.56,268.81,254300.0],["2025-08-01",263.55,265.15,252.03,263.29,298700.0],["2025-08-04",264.3,266.97,262.33,264.98,181200.0],["2025-08-05",266.1,268.57,263.27,267.76,185000.0],["2025-08-06",266.7,272.35,264.78,270.9,227900.0],["2025-08-07",273.74,276.5,272.89,276.43,268900.0],["2025-08-08",277.89,279.41,275.02,279.13,273400.0],["2025-08-11",278.23,278.24,274.33,274.84,288000.0],["2025-08-12",274.57,281.23,267.08,279.99,503300.0],["2025-08-13",282.42,285.64,265.57,273.94,677700.0],["2025-08-14",274.57,275.06,267.94,267.96,429700.0],["2025-08-15",267.92,270.86,262.98,269.36,524200.0],["2025-08-18",270.21,275.01,268.34,272.91,361800.0],["2025-08-19",270.65,274.96,268.43,269.57,691900.0],["2025-08-20",240.0,258.49,233.0,257.26,1586200.0],["2025-08-21",259.0,263.48,256.01,262.19,503700.0],["2025-08-22",264.0,265.0,257.41,257.42,541500.0],["2025-08-25",257.87,260.65,252.49,253.56,493400.0],["2025-08-26",253.9,258.29,253.61,256.84,446100.0],["2025-08-27",256.34,261.13,254.34,255.63,394900.0],["2025-08-28",257.0,258.29,255.37,256.49,340800.0],["2025-08-29",255.91,255.91,250.36,252.47,278600.0],["2025-09-02",248.88,248.88,242.55,245.31,478100.0],["2025-09-03",246.44,250.61,246.14,248.99,396600.0],["2025-09-04",251.25,254.29,250.02,254.0,392300.0],["2025-09-05",254.63,255.14,243.8,248.34,358000.0],["2025-09-08",248.99,252.68,246.19,252.5,442900.0],["2025-09-09",249.13,253.8,249.13,252.01,397900.0],["2025-09-10",255.82,263.4,255.82,259.27,355700.0],["2025-09-11",259.47,262.29,256.33,258.83,277000.0],["2025-09-12",256.92,260.42,255.35,257.84,276500.0],["2025-09-15",258.87,259.64,254.27,255.59,288200.0],["2025-09-16",255.09,256.64,250.82,253.08,270300.0],["2025-09-17",256.96,267.23,254.9,261.57,520200.0],["2025-09-18",260.95,270.99,260.1,270.71,440200.0],["2025-09-19",270.87,272.0,268.0,269.58,586300.0],["2025-09-22",267.87,281.96,266.09,281.14,446300.0],["2025-09-23",280.88,284.55,279.41,282.54,528100.0],["2025-09-24",282.9,285.0,274.04,276.53,340500.0],["2025-09-25",273.22,277.68,266.84,274.78,424200.0],["2025-09-26",279.16,289.56,276.31,287.45,415600.0],["2025-09-29",291.0,294.59,289.33,294.01,377200.0],["2025-09-30",294.98,300.0,288.71,291.76,496800.0],["2025-10-01",289.64,293.68,286.25,291.66,258800.0],["2025-10-02",292.56,294.35,286.95,291.58,260600.0],["2025-10-03",292.95,293.34,285.59,286.45,534700.0],["2025-10-06",289.28,291.86,287.02,288.66,330500.0],["2025-10-07",290.0,292.0,281.71,286.3,461500.0],["2025-10-08",282.63,294.35,282.55,294.09,251800.0],["2025-10-09",293.68,293.89,288.59,289.68,279500.0],["2025-10-10",291.78,294.82,284.14,284.33,313700.0],["2025-10-13",291.54,294.75,288.69,290.9,187900.0],["2025-10-14",287.68,297.6,285.58,292.85,212000.0],["2025-10-15",292.67,299.52,289.84,298.82,310800.0],["2025-10-16",300.0,301.88,294.75,295.44,278700.0],["2025-10-17",293.06,296.28,287.21,292.49,276400.0],["2025-10-20",299.68,300.17,292.34,296.31,154900.0],["2025-10-21",296.33,297.85,287.05,290.28,171200.0],["2025-10-22",291.03,293.7,272.31,279.52,355100.0],["2025-10-23",279.98,287.0,277.5,286.38,251300.0],["2025-10-24",291.3,295.16,289.08,291.96,204500.0],["2025-10-27",294.68,294.68,277.4,284.16,695400.0],["2025-10-28",281.78,286.68,281.01,285.58,259500.0],["2025-10-29",289.25,291.61,285.07,288.44,335500.0],["2025-10-30",285.13,290.0,281.5,286.36,339700.0],["2025-10-31",284.76,293.46,284.76,287.79,270100.0],["2025-11-03",285.42,291.1,282.5,286.19,281300.0],["2025-11-04",281.42,286.26,275.0,282.13,252300.0],["2025-11-05",283.86,291.77,282.4,290.15,433500.0],["2025-11-06",287.19,289.19,281.68,282.92,219800.0],["2025-11-07",279.82,287.65,273.0,286.41,501600.0],["2025-11-10",292.07,298.07,288.37,293.62,263300.0],["2025-11-11",290.32,292.37,284.3,290.61,220200.0],["2025-11-12",290.58,297.58,290.58,295.57,289900.0],["2025-11-13",293.11,296.21,279.46,282.69,271200.0],["2025-11-14",279.86,292.99,273.03,291.2,355800.0],["2025-11-17",291.2,300.0,289.21,293.77,447600.0],["2025-11-18",290.03,300.5,289.21,296.2,480000.0],["2025-11-19",324.48,350.0,317.09,325.29,1106400.0],["2025-11-20",334.41,350.87,322.58,323.37,749100.0],["2025-11-21",325.8,335.42,320.02,326.49,576400.0],["2025-11-24",331.44,343.69,329.82,340.69,453900.0],["2025-11-25",342.21,349.51,340.79,348.44,404200.0],["2025-11-26",350.0,362.54,350.0,354.96,517100.0],["2025-11-28",357.11,364.4,355.56,361.53,173600.0],["2025-12-01",356.87,358.01,347.66,350.06,457000.0],["2025-12-02",354.22,357.69,351.24,354.31,422600.0],["2025-12-03",353.08,354.87,342.46,352.8,310300.0],["2025-12-04",349.66,358.24,346.88,354.4,312300.0],["2025-12-05",353.44,354.8,347.99,351.8,249200.0],["2025-12-08",354.77,356.6,347.72,348.91,414200.0],["2025-12-09",348.72,352.97,345.81,347.21,268600.0],["2025-12-10",347.03,361.22,346.41,355.83,355300.0],["2025-12-11",355.93,366.47,348.64,364.51,344800.0],["2025-12-12",362.0,366.65,344.03,345.78,475600.0],["2025-12-15",350.4,354.76,349.21,351.19,289200.0],["2025-12-16",349.29,355.36,346.24,347.61,284600.0],["2025-12-17",351.86,353.1,338.33,340.02,460700.0],["2025-12-18",346.43,349.16,340.91,341.19,382400.0],["2025-12-19",343.01,353.46,341.94,344.38,5193500.0],["2025-12-22",350.79,353.75,344.4,347.11,446400.0],["2025-12-23",350.21,351.97,344.38,348.95,335400.0],["2025-12-24",349.1,349.28,345.39,348.4,118000.0],["2025-12-26",350.39,350.39,346.29,347.63,222000.0],["2025-12-29",344.98,348.03,343.09,343.5,304100.0],["2025-12-30",343.47,346.47,341.75,342.66,298400.0],["2025-12-31",343.5,344.45,337.7,337.9,314900.0],["2026-01-02",340.34,349.39,339.9,347.56,298200.0],["2026-01-05",350.16,357.0,346.86,347.99,285300.0],["2026-01-06",347.18,351.48,335.07,350.31,407900.0],["2026-01-07",353.0,356.76,348.68,354.53,273700.0],["2026-01-08",354.63,356.53,334.56,339.68,273700.0],["2026-01-09",341.83,347.0,338.71,338.81,227000.0],["2026-01-12",337.23,347.47,337.11,346.31,171900.0],["2026-01-13",348.0,358.95,346.62,356.9,289100.0],["2026-01-14",358.08,359.76,349.63,353.99,261900.0],["2026-01-15",359.64,372.64,359.5,365.65,378600.0],["2026-01-16",369.88,379.89,367.83,370.61,500800.0],["2026-01-20",365.37,375.27,362.5,366.15,289800.0],["2026-01-21",368.46,375.59,364.26,375.59,306600.0],["2026-01-22",384.61,386.94,375.45,379.1,446300.0],["2026-01-23",376.98,379.03,366.98,368.21,263900.0],["2026-01-26",368.47,379.27,368.21,373.27,273000.0],["2026-01-27",375.25,378.04,370.54,374.87,257800.0],["2026-01-28",373.87,376.12,362.01,369.99,386000.0],["2026-01-29",371.72,375.39,358.0,365.47,380500.0],["2026-01-30",359.8,369.22,358.25,364.39,321500.0],["2026-02-02",363.27,388.07,359.62,383.58,772800.0],["2026-02-03",395.94,402.33,379.13,391.7,512900.0],["2026-02-04",393.82,395.25,349.67,363.2,634700.0],["2026-02-05",359.02,382.99,353.34,376.24,531900.0],["2026-02-06",385.1,402.07,384.89,400.47,483400.0],["2026-02-09",401.82,422.74,398.0,415.28,484400.0],["2026-02-10",413.0,417.7,408.7,410.4,265200.0],["2026-02-11",415.68,429.99,412.87,429.68,446700.0],["2026-02-12",434.48,445.53,414.6,417.33,557700.0],["2026-02-13",419.1,433.79,407.02,427.48,246400.0],["2026-02-17",420.48,426.59,415.4,422.43,322000.0],["2026-02-18",423.27,430.0,411.49,412.68,306700.0],["2026-02-19",412.1,420.74,411.97,419.4,261100.0],["2026-02-20",418.16,433.79,418.16,429.73,273900.0],["2026-02-23",429.5,429.5,416.87,420.34,308500.0],["2026-02-24",415.8,431.59,407.48,428.58,259600.0],["2026-02-25",433.4,433.4,422.47,425.47,371100.0],["2026-02-26",430.17,431.16,401.0,420.51,454800.0],["2026-02-27",414.51,422.65,410.54,420.02,362400.0],["2026-03-02",413.1,426.49,410.63,418.73,444100.0],["2026-03-03",401.5,409.91,390.69,403.49,471600.0],["2026-03-04",421.5,423.42,376.88,387.07,983700.0],["2026-03-05",381.0,381.0,352.0,369.98,827100.0],["2026-03-06",357.24,369.57,354.4,357.07,370100.0],["2026-03-09",349.82,364.85,346.64,360.29,647900.0],["2026-03-10",364.4,377.08,359.6,362.97,642900.0],["2026-03-11",366.45,368.78,353.27,366.95,391500.0],["2026-03-12",358.88,367.0,355.29,357.25,465300.0],["2026-03-13",361.53,361.8,347.1,347.23,424700.0],["2026-03-16",355.54,359.99,351.5,357.96,451100.0],["2026-03-17",359.0,366.68,356.9,361.43,320300.0],["2026-03-18",361.74,366.34,350.0,352.19,326800.0],["2026-03-19",344.51,359.46,338.08,355.6,305700.0],["2026-03-20",355.15,358.06,329.66,336.38,1294600.0],["2026-03-23",346.0,357.43,339.73,349.74,490800.0],["2026-03-24",345.3,355.0,341.56,350.63,329400.0],["2026-03-25",355.89,358.05,350.37,353.52,271200.0],["2026-03-26",346.95,348.65,335.92,336.77,245900.0],["2026-03-27",336.79,348.49,336.77,341.96,281400.0],["2026-03-30",344.85,344.85,323.79,324.73,392900.0],["2026-03-31",330.67,343.13,328.95,338.82,374700.0],["2026-04-01",345.1,354.59,340.49,347.45,409700.0],["2026-04-02",335.0,348.78,333.03,348.15,300300.0],["2026-04-06",346.54,348.94,338.48,348.63,203700.0],["2026-04-07",352.18,358.94,342.61,356.79,385500.0],["2026-04-08",373.34,381.51,367.43,381.0,622700.0],["2026-04-09",380.18,397.5,380.18,391.62,460800.0],["2026-04-10",392.14,396.55,388.94,393.0,455100.0],["2026-04-13",391.37,398.72,388.0,396.95,326700.0],["2026-04-14",399.3,401.8,388.46,392.25,521600.0],["2026-04-15",393.9,395.57,386.79,395.0,436300.0],["2026-04-16",391.98,404.77,390.02,400.38,457100.0],["2026-04-17",407.23,413.72,396.49,399.45,489700.0],["2026-04-20",400.21,412.0,400.05,410.26,372700.0],["2026-04-21",411.22,418.44,400.21,404.81,460400.0],["2026-04-22",410.0,413.72,402.07,408.05,220600.0],["2026-04-23",411.71,421.7,405.47,414.35,250800.0],["2026-04-24",416.22,421.12,410.69,410.72,252900.0],["2026-04-27",417.25,417.25,402.76,416.01,507500.0],["2026-04-28",407.98,410.21,400.0,403.45,230500.0],["2026-04-29",403.49,406.71,389.63,390.31,330300.0],["2026-04-30",399.18,425.0,399.18,414.1,489800.0],["2026-05-01",416.17,434.07,414.51,433.6,489600.0],["2026-05-04",432.75,436.01,423.5,429.47,421300.0],["2026-05-05",443.76,463.96,440.05,457.14,694500.0],["2026-05-06",459.43,464.82,436.0,457.78,501700.0],["2026-05-07",456.64,456.87,423.63,426.36,580400.0],["2026-05-08",433.83,441.31,425.62,428.31,310600.0],["2026-05-11",427.58,433.99,425.0,430.95,297100.0],["2026-05-12",424.92,432.29,412.24,429.4,303500.0],["2026-05-13",430.1,451.13,425.12,444.81,487000.0],["2026-05-14",449.26,454.01,442.8,450.98,240000.0],["2026-05-15",440.95,446.99,431.65,437.37,259500.0],["2026-05-18",437.29,437.29,414.72,419.66,536900.0],["2026-05-19",409.62,417.99,398.53,413.35,525800.0],["2026-05-20",418.63,421.24,410.36,412.78,253700.0],["2026-05-21",412.3,422.52,405.29,414.43,359500.0],["2026-05-22",418.15,419.74,405.48,411.2,442700.0],["2026-05-26",418.0,423.96,413.95,420.47,729000.0],["2026-05-27",535.5,566.47,520.97,529.13,1494900.0],["2026-05-28",523.77,551.86,523.77,535.2,1284900.0],["2026-05-29",544.83,544.83,500.69,510.0,945800.0],["2026-06-01",517.26,517.57,490.08,493.89,461000.0],["2026-06-02",492.51,511.82,483.5,485.97,605900.0],["2026-06-03",487.77,490.86,467.29,484.11,597800.0],["2026-06-04",477.63,493.0,474.0,488.57,350400.0],["2026-06-05",481.96,485.37,461.23,466.28,412500.0],["2026-06-08",478.98,479.0,455.0,458.86,417900.0],["2026-06-09",467.16,469.45,431.87,453.79,435900.0],["2026-06-10",454.58,457.86,439.01,445.89,438000.0],["2026-06-11",452.9,466.41,450.2,464.57,373800.0],["2026-06-12",469.74,480.58,464.77,469.0,387600.0],["2026-06-15",481.13,487.82,465.65,471.3,434900.0],["2026-06-16",476.3,490.0,469.81,471.72,370200.0],["2026-06-17",475.0,478.14,460.47,461.38,651200.0],["2026-06-18",465.62,475.2,444.0,456.65,792100.0],["2026-06-22",458.23,469.93,452.01,468.01,915800.0],["2026-06-23",451.38,475.0,443.0,464.64,512800.0],["2026-06-24",465.34,485.41,463.61,483.48,625500.0],["2026-06-25",486.53,499.23,483.4,493.61,700900.0],["2026-06-26",490.92,507.72,480.0,488.25,4271900.0],["2026-06-29",503.37,509.28,485.0,506.8,467500.0],["2026-06-30",506.5,513.84,501.82,505.59,494200.0],["2026-07-01",498.62,498.62,467.84,470.51,458500.0],["2026-07-02",470.94,473.0,433.77,437.76,446500.0],["2026-07-06",440.01,453.48,428.75,431,466588.551983],["2026-07-07",421.51,426.42,405.41,413.15,599169.467712],["2026-07-08",409.69,426.85,409.625,426.7,552915.73053],["2026-07-09",437.86,442.09,426.43,427.21,347167.533577],["2026-07-10",422.9,429.37,418.6431,425.72,328497.545042],["2026-07-13",417.35,423.2799,409.19,410.11,458774.300099],["2026-07-14",418.2,421.175,413.7201,418.87,265209.421801],["2026-07-15",416.74,429.25,409.65,428.77,497923.160113],["2026-07-16",421.53,424.39,410.89,412.86,334475.928884],["2026-07-17",404.12,417.975,395.01,407.11,681154.689381],["2026-07-20",412.52,419.74,407.96,410.18,367504.362818],["2026-07-21",415.61,425.02,412.0001,423.23,289082.338842],["2026-07-22",413.61,434.96,412.82,434.15,312990.565047],["2026-07-23",427.26,444.5652,427.26,440.39,275928.240838],["2026-07-24",442,450,429.56,429.81,295967.84932],["2026-07-27",434.76,440.11,407.27,424.21,407268.572626],["2026-07-28",415,415,387.185,401.87,490659.17321],["2026-07-29",398.91,404.34,370.44,371.92,731573.577518],["2026-07-30",400.05,418.67,391.42,417.15,670984.924392],["2026-07-31",417.15,417.15,390.02,401.07,927052.770526],["2026-08-03",394.33,418.8,394.33,414.98,461868.974607],["2026-08-04",421.17,422.475,410.16,415.08,537680.321031],["2026-08-05",416.98,427.5,406.9,408.59,339747.637478],["2026-08-06",406.67,416.84,397.96,399.57,285105.973615],["2026-08-07",406.14,410.29,395.02,407.99,245016.83639],["2026-08-10",410.08,413.32,404,406.3775,38946.642093],["2026-08-11",403.48,412.21,401.63,403.18,248555.697722],["2026-08-12",416.65,426.1699,409.2792,410.17,338502.706387],["2026-08-13",411.96,415.62,406.9553,409.41,285253.563683],["2026-08-14",409,419.79,409,419.07,273637.184598],["2026-08-17",422,434.66,421.75,432.89,348702.10461],["2026-08-18",424.75,425.82,412.71,414.7,491080.435618],["2026-08-19",417.34,419.3,392.18,402.76,400337.398416],["2026-08-20",400.01,403.405,394.765,400.23,380170.155862],["2026-08-21",405.56,405.56,387.87,392.95,408874.439983],["2026-08-24",388.25,391.87,378.39,380.95,549499.944242],["2026-08-25",390.22,390.22,347.49,351.8,1849847.670937],["2026-08-26",326.91,332.38,303.26,310.91,2799118.271262],["2026-08-27",314.9,314.9,304.23,308.01,909346.533359],["2026-08-28",306.34,307,290.19,294.34,934612.044959],["2026-08-31",298.01,298.01,287.6,291.21,635388.534693],["2026-09-01",289.16,293.95,284.5,287.3,605369.376907],["2026-09-02",287.99,299.495,285.75,296.98,671748.53733],["2026-09-03",297,299.605,293.5401,295.56,520919.706165],["2026-09-04",296.4,302.92,296.4,300.23,519813.859154],["2026-09-08",302.26,307.98,290.75,302.91,707027.349685],["2026-09-09",300.45,305.04,290.04,290.49,534733.266915],["2026-09-10",288.78,299.67,286.93,295.93,847596.782663],["2026-09-11",300.32,309.48,298.66,307.47,734057.819801],["2026-09-14",293.56,296.05,285.24,286.83,845947.398487]]}