{"t":"HAE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-05-10",5.9375,6.0938,5.7812,5.9375,11925600.0],["1991-05-13",6.0,6.0312,5.8438,5.9375,2072000.0],["1991-05-14",6.0,6.0312,5.9062,5.9688,1455200.0],["1991-05-15",5.9688,6.0625,5.7812,5.8125,1158800.0],["1991-05-16",5.9375,6.2188,5.875,6.2188,926000.0],["1991-05-17",6.1562,6.1562,6.0312,6.125,456000.0],["1991-05-20",6.125,6.1562,6.0312,6.0312,236000.0],["1991-05-21",6.0938,6.1562,6.0312,6.0312,327200.0],["1991-05-22",6.0312,6.125,6.0,6.0,469600.0],["1991-05-23",6.0312,6.125,6.0312,6.125,296800.0],["1991-05-24",6.0938,6.25,6.0938,6.25,104800.0],["1991-05-28",6.375,6.375,6.25,6.25,286000.0],["1991-05-29",6.2812,6.5625,6.25,6.5625,461200.0],["1991-05-30",6.5312,6.5938,6.5,6.5,483600.0],["1991-05-31",6.5,6.9688,6.5,6.9688,284000.0],["1991-06-03",6.9062,6.9688,6.75,6.9062,348400.0],["1991-06-04",6.8125,6.8438,6.625,6.7188,204000.0],["1991-06-05",6.7188,6.7188,6.5625,6.5938,293600.0],["1991-06-06",6.5,6.625,6.5,6.625,199200.0],["1991-06-07",6.6875,6.6875,6.5625,6.6562,100400.0],["1991-06-10",6.625,6.7812,6.5938,6.7812,183200.0],["1991-06-11",6.8438,6.875,6.75,6.7812,655600.0],["1991-06-12",6.75,6.7812,6.625,6.625,124000.0],["1991-06-13",6.5625,6.5625,6.4375,6.4688,33200.0],["1991-06-14",6.5,6.5625,6.5,6.5,92800.0],["1991-06-17",6.5,6.5,6.4375,6.5,89600.0],["1991-06-18",6.4375,6.5312,6.4375,6.4688,45200.0],["1991-06-19",6.4688,6.5,6.4375,6.4375,87200.0],["1991-06-20",6.4375,6.4375,6.1875,6.1875,351600.0],["1991-06-21",6.2188,6.3125,6.2188,6.2812,192800.0],["1991-06-24",6.25,6.375,6.2188,6.3125,110400.0],["1991-06-25",6.2812,6.3125,6.1875,6.3125,140400.0],["1991-06-26",6.25,6.3125,6.25,6.3125,28000.0],["1991-06-27",6.25,6.25,6.1875,6.25,45200.0],["1991-06-28",6.25,6.25,6.0625,6.25,165200.0],["1991-07-01",6.25,6.2812,6.1562,6.2188,99600.0],["1991-07-02",6.1875,6.25,6.1875,6.25,10000.0],["1991-07-03",6.25,6.25,6.2188,6.25,36800.0],["1991-07-05",6.2188,6.2188,6.1875,6.2188,71600.0],["1991-07-08",6.1875,6.3125,6.1562,6.3125,111200.0],["1991-07-09",6.375,6.5,6.2812,6.4062,130400.0],["1991-07-10",6.3438,6.4375,6.3438,6.4062,42400.0],["1991-07-11",6.4375,6.5312,6.4375,6.5,156800.0],["1991-07-12",6.5312,6.6562,6.5312,6.6562,146000.0],["1991-07-15",6.625,6.8125,6.5938,6.8125,38000.0],["1991-07-16",6.875,7.125,6.8438,7.125,96400.0],["1991-07-17",7.0625,7.0625,6.4688,6.5,1283200.0],["1991-07-18",6.5312,6.625,6.5,6.5625,562000.0],["1991-07-19",6.625,6.6562,6.5938,6.6562,167600.0],["1991-07-22",6.7188,6.8438,6.7188,6.8438,75600.0],["1991-07-23",6.8438,6.875,6.4062,6.5,648000.0],["1991-07-24",6.5,6.6562,6.5,6.625,314400.0],["1991-07-25",6.625,6.75,6.625,6.75,150400.0],["1991-07-26",6.8125,6.8438,6.8125,6.8438,11600.0],["1991-07-29",6.8125,6.9062,6.8125,6.9062,155200.0],["1991-07-30",6.9062,6.9688,6.9062,6.9375,110400.0],["1991-07-31",6.9062,6.9688,6.9062,6.9375,24400.0],["1991-08-01",6.9375,6.9375,6.875,6.875,35200.0],["1991-08-02",6.8125,6.8125,6.6562,6.6875,34800.0],["1991-08-05",6.6562,6.6562,6.625,6.625,3200.0],["1991-08-06",6.5938,6.7188,6.5938,6.6875,86000.0],["1991-08-07",6.75,6.75,6.7188,6.75,32400.0],["1991-08-08",6.7188,6.7188,6.6875,6.7188,104000.0],["1991-08-09",6.7188,6.75,6.7188,6.7188,12800.0],["1991-08-12",6.7188,6.7812,6.7188,6.7188,58400.0],["1991-08-13",6.7188,6.75,6.7188,6.75,1200.0],["1991-08-14",6.75,6.8438,6.75,6.8125,94800.0],["1991-08-15",6.8438,6.8438,6.7812,6.8125,126800.0],["1991-08-16",6.8125,6.8438,6.8125,6.8125,146400.0],["1991-08-19",6.75,6.75,6.5938,6.6875,56400.0],["1991-08-20",6.75,6.75,6.6562,6.7188,158800.0],["1991-08-21",6.75,6.75,6.6875,6.75,129200.0],["1991-08-22",6.7188,6.7812,6.6875,6.7812,431200.0],["1991-08-23",6.8438,6.9375,6.8125,6.9062,272000.0],["1991-08-26",6.9062,6.9062,6.8438,6.8438,21600.0],["1991-08-27",6.8125,6.9375,6.8125,6.9375,149600.0],["1991-08-28",6.9688,7.0625,6.9062,7.0312,159200.0],["1991-08-29",7.0312,7.0938,6.9375,6.9375,130800.0],["1991-08-30",6.9062,6.9688,6.875,6.9688,14400.0],["1991-09-03",7.0,7.0,6.875,6.875,26000.0],["1991-09-04",6.875,6.875,6.8125,6.8125,15600.0],["1991-09-05",6.8125,6.8438,6.8125,6.8125,6000.0],["1991-09-06",6.8125,6.8125,6.7812,6.7812,4400.0],["1991-09-09",6.7812,6.7812,6.75,6.75,1600.0],["1991-09-10",6.7812,6.8125,6.75,6.7812,10400.0],["1991-09-11",6.75,6.75,6.6875,6.6875,109200.0],["1991-09-12",6.75,6.75,6.7188,6.7188,99600.0],["1991-09-13",6.75,6.9375,6.7188,6.9375,147600.0],["1991-09-16",6.8125,6.8438,6.8125,6.8125,39600.0],["1991-09-17",6.8125,6.8438,6.7812,6.8125,17200.0],["1991-09-18",6.75,6.875,6.75,6.8125,24800.0],["1991-09-19",6.8125,6.8125,6.7188,6.7188,14000.0],["1991-09-20",6.75,6.7812,6.75,6.75,72000.0],["1991-09-23",6.8125,6.875,6.8125,6.8438,86800.0],["1991-09-24",6.8438,6.9062,6.8438,6.9062,45600.0],["1991-09-25",6.875,7.0,6.875,7.0,30800.0],["1991-09-26",7.0,7.0625,6.9375,7.0625,81600.0],["1991-09-27",7.0,7.0,6.9375,7.0,79200.0],["1991-09-30",7.0,7.0,6.9375,6.9375,30000.0],["1991-10-01",6.875,6.9688,6.875,6.9688,33600.0],["1991-10-02",6.9062,6.9062,6.6875,6.7188,118400.0],["1991-10-03",6.6875,6.7188,6.625,6.6875,41600.0],["1991-10-04",6.6875,6.75,6.6875,6.6875,196000.0],["1991-10-07",6.6875,6.7188,6.5938,6.5938,236800.0],["1991-10-08",6.5312,6.5625,6.5312,6.5625,100800.0],["1991-10-09",6.5625,6.5938,6.5625,6.5625,136000.0],["1991-10-10",6.5625,6.5625,6.5312,6.5312,63600.0],["1991-10-11",6.5312,6.5312,6.5312,6.5312,0.0],["1991-10-14",6.4375,6.4375,6.4375,6.4375,23200.0],["1991-10-15",6.375,6.375,6.125,6.3438,272800.0],["1991-10-16",6.3125,6.3125,6.25,6.25,424000.0],["1991-10-17",6.25,6.6562,6.25,6.5,854800.0],["1991-10-18",6.5625,7.3438,6.5625,7.0938,583600.0],["1991-10-21",7.0625,7.8438,6.875,7.8438,617200.0],["1991-10-22",7.6875,7.75,7.3125,7.4688,368800.0],["1991-10-23",7.5312,7.625,7.5312,7.5312,94800.0],["1991-10-24",7.4688,7.4688,7.0625,7.125,163200.0],["1991-10-25",7.125,7.1562,7.0625,7.125,108400.0],["1991-10-28",7.0625,7.0625,7.0,7.0312,47600.0],["1991-10-29",7.125,7.625,7.125,7.5,200800.0],["1991-10-30",7.5312,7.8125,7.375,7.8125,447600.0],["1991-10-31",7.8125,8.0938,7.75,7.9375,278400.0],["1991-11-01",8.0625,8.25,7.9688,8.0625,926000.0],["1991-11-04",8.125,8.1875,7.75,7.9688,330000.0],["1991-11-05",7.9062,7.9688,7.375,7.4375,1790000.0],["1991-11-06",7.5,7.625,7.4062,7.4375,167600.0],["1991-11-07",7.4688,7.625,7.4688,7.4688,546800.0],["1991-11-08",7.4688,7.5938,7.4688,7.5625,273600.0],["1991-11-11",7.5625,7.625,7.5,7.5625,280800.0],["1991-11-12",7.5,7.9375,7.5,7.6875,318800.0],["1991-11-13",7.6875,7.6875,7.5312,7.625,218000.0],["1991-11-14",7.6875,7.75,7.625,7.75,209200.0],["1991-11-15",7.75,7.75,6.875,6.875,162000.0],["1991-11-18",7.125,7.5312,7.125,7.4062,476000.0],["1991-11-19",7.375,7.5,7.3125,7.5,503200.0],["1991-11-20",7.5,7.5,7.3125,7.4688,276800.0],["1991-11-21",7.4375,7.5312,7.4375,7.5,61600.0],["1991-11-22",7.5625,7.5938,7.5,7.5625,157200.0],["1991-11-25",7.4062,7.4062,7.0625,7.3125,154400.0],["1991-11-26",7.3125,7.3125,7.0938,7.1875,125200.0],["1991-11-27",7.1875,7.25,7.1562,7.25,174800.0],["1991-11-29",7.25,7.375,7.25,7.375,4000.0],["1991-12-02",7.25,7.375,7.2188,7.375,142400.0],["1991-12-03",7.4062,7.5625,7.2812,7.5,328400.0],["1991-12-04",7.5,7.5625,7.4688,7.5625,121600.0],["1991-12-05",7.5625,7.5625,7.5,7.5,56000.0],["1991-12-06",7.4688,7.5312,7.4688,7.5,11600.0],["1991-12-09",7.4688,7.4688,7.4375,7.4688,98000.0],["1991-12-10",7.4688,7.5312,7.4375,7.5,816400.0],["1991-12-11",7.5312,7.625,7.4688,7.625,156000.0],["1991-12-12",7.6875,7.7812,7.625,7.75,103600.0],["1991-12-13",7.7812,7.7812,7.625,7.625,20800.0],["1991-12-16",7.625,7.7188,7.5312,7.5625,92800.0],["1991-12-17",7.625,7.9375,7.5625,7.8438,183200.0],["1991-12-18",7.9062,8.2188,7.8438,8.0,195200.0],["1991-12-19",8.0,8.0,7.875,7.875,54800.0],["1991-12-20",7.8125,7.8438,7.75,7.8125,32400.0],["1991-12-23",7.8125,7.875,7.6875,7.6875,363200.0],["1991-12-24",7.7188,8.4688,7.7188,8.4062,221200.0],["1991-12-26",8.4062,8.8438,8.4062,8.75,325200.0],["1991-12-27",8.8125,8.8125,8.4688,8.75,290400.0],["1991-12-30",8.6875,9.0,8.6562,9.0,215200.0],["1991-12-31",9.0,9.4688,8.8438,9.4688,170000.0],["1992-01-02",9.375,9.375,9.0,9.0938,165600.0],["1992-01-03",9.0938,9.0938,8.875,8.9688,221200.0],["1992-01-06",9.0,9.0312,8.6562,8.75,149200.0],["1992-01-07",8.7188,8.8125,8.5938,8.7812,148400.0],["1992-01-08",8.75,8.8125,8.625,8.6875,740000.0],["1992-01-09",8.75,9.0312,8.75,8.9062,302800.0],["1992-01-10",8.875,8.9688,8.875,8.875,31600.0],["1992-01-13",8.8438,8.9688,8.75,8.9688,60000.0],["1992-01-14",8.9688,9.125,8.8125,9.0625,444000.0],["1992-01-15",9.0,9.0,8.625,8.625,204400.0],["1992-01-16",8.75,8.7812,8.0938,8.2188,551600.0],["1992-01-17",8.3125,8.375,8.1562,8.1562,300800.0],["1992-01-20",8.0938,8.0938,7.9375,7.9688,132800.0],["1992-01-21",7.9375,7.9375,7.5,7.5312,102000.0],["1992-01-22",7.5,7.9688,7.4375,7.8125,167200.0],["1992-01-23",7.875,7.9375,7.625,7.7188,130000.0],["1992-01-24",7.75,8.375,7.75,8.2188,279600.0],["1992-01-27",8.1875,8.2188,8.125,8.125,40800.0],["1992-01-28",8.1562,8.2188,8.0625,8.2188,301600.0],["1992-01-29",8.1562,8.2188,8.0625,8.2188,53200.0],["1992-01-30",8.2188,8.2188,8.0625,8.0938,162000.0],["1992-01-31",8.1562,8.1562,7.9375,7.9375,370000.0],["1992-02-03",8.0,8.3125,8.0,8.25,688800.0],["1992-02-04",8.25,8.2812,8.2188,8.2812,258400.0],["1992-02-05",8.3438,8.4062,8.25,8.25,341600.0],["1992-02-06",8.25,8.3438,8.1875,8.25,401200.0],["1992-02-07",8.25,8.25,8.1562,8.1875,237200.0],["1992-02-10",8.2188,8.2188,7.875,8.0625,68400.0],["1992-02-11",8.0312,8.0312,7.625,7.75,544000.0],["1992-02-12",7.8125,8.0,7.75,7.875,228000.0],["1992-02-13",7.8125,7.8438,7.6875,7.6875,268800.0],["1992-02-14",7.7188,7.7188,7.3438,7.5,340800.0],["1992-02-18",7.5,7.625,7.1875,7.1875,63200.0],["1992-02-19",7.125,7.1875,6.75,6.9375,561600.0],["1992-02-20",6.9062,7.125,6.9062,6.9375,628000.0],["1992-02-21",7.0,7.125,7.0,7.0312,204400.0],["1992-02-24",6.9688,7.0312,6.9688,7.0,228000.0],["1992-02-25",7.0312,7.0938,6.9062,6.9688,86400.0],["1992-02-26",7.0,7.0,6.9375,6.9688,137600.0],["1992-02-27",7.0,7.0312,6.9375,7.0,160000.0],["1992-02-28",7.0,7.0312,7.0,7.0312,82800.0],["1992-03-02",7.0,7.25,7.0,7.0938,109600.0],["1992-03-03",7.0938,7.0938,6.9062,6.9062,113200.0],["1992-03-04",6.9688,6.9688,6.5,6.625,714400.0],["1992-03-05",6.6875,7.125,6.6875,6.875,155600.0],["1992-03-06",6.9375,6.9375,6.75,6.875,51600.0],["1992-03-09",6.8125,6.8125,6.75,6.75,5600.0],["1992-03-10",6.75,6.8125,6.625,6.8125,238800.0],["1992-03-11",6.8125,6.8125,6.5312,6.5625,223200.0],["1992-03-12",6.5312,6.5312,6.375,6.375,23600.0],["1992-03-13",6.375,6.7188,6.125,6.7188,340400.0],["1992-03-16",6.6875,7.0312,6.6875,7.0,114000.0],["1992-03-17",6.9688,7.125,6.9688,7.0625,330000.0],["1992-03-18",7.125,7.375,7.125,7.375,39200.0],["1992-03-19",7.5,7.5,7.125,7.125,183200.0],["1992-03-20",7.1875,7.2188,7.125,7.125,37600.0],["1992-03-23",7.125,7.125,6.875,6.875,173200.0],["1992-03-24",6.875,6.875,6.75,6.75,165200.0],["1992-03-25",6.6875,6.8125,6.6562,6.6875,184400.0],["1992-03-26",6.6875,6.7188,6.5625,6.625,36800.0],["1992-03-27",6.6562,6.6875,6.5938,6.6875,88800.0],["1992-03-30",6.625,6.625,6.4375,6.5,248000.0],["1992-03-31",6.4375,6.5,6.25,6.3438,100000.0],["1992-04-01",6.3438,6.3438,6.0,6.1875,808000.0],["1992-04-02",6.3125,6.5,6.2188,6.4062,124400.0],["1992-04-03",6.4688,6.5,6.4062,6.4688,62800.0],["1992-04-06",6.4062,6.4688,6.3125,6.3125,46400.0],["1992-04-07",6.375,6.5625,6.125,6.2188,224800.0],["1992-04-08",6.1562,6.5,6.125,6.4375,39200.0],["1992-04-09",6.5,6.6562,6.3438,6.625,166400.0],["1992-04-10",6.6875,7.0,6.6875,6.8438,260400.0],["1992-04-13",7.0938,7.125,7.0,7.125,155200.0],["1992-04-14",7.1875,7.5625,7.1875,7.3125,298400.0],["1992-04-15",7.25,7.3438,7.1875,7.25,54800.0],["1992-04-16",7.1875,7.1875,7.0312,7.0312,21600.0],["1992-04-20",6.6875,6.75,6.6562,6.6562,195600.0],["1992-04-21",6.6875,6.6875,6.5,6.5,155200.0],["1992-04-22",6.5,6.5312,6.4375,6.5,119600.0],["1992-04-23",7.125,7.1875,6.625,6.75,449200.0],["1992-04-24",6.75,6.875,6.5625,6.625,91200.0],["1992-04-27",6.5625,6.5625,6.375,6.375,184400.0],["1992-04-28",6.375,6.625,6.375,6.5,338400.0],["1992-04-29",6.4375,6.5,6.375,6.4375,38400.0],["1992-04-30",6.4375,6.625,6.4375,6.625,212800.0],["1992-05-01",6.625,6.6562,6.4375,6.625,166000.0],["1992-05-04",6.6875,7.0625,6.6875,6.875,187200.0],["1992-05-05",6.8438,7.0,6.8438,6.9688,141600.0],["1992-05-06",7.0,7.2812,6.875,7.25,1288400.0],["1992-05-07",7.3125,7.5,7.2812,7.4062,722800.0],["1992-05-08",7.375,7.4062,7.25,7.2812,533200.0],["1992-05-11",7.25,7.3125,7.1875,7.2812,198400.0],["1992-05-12",7.1875,7.2812,7.1875,7.1875,406800.0],["1992-05-13",7.2188,7.3125,7.2188,7.25,515200.0],["1992-05-14",7.25,7.25,7.125,7.1875,215200.0],["1992-05-15",7.2188,7.25,7.1562,7.25,237200.0],["1992-05-18",7.2812,7.5312,7.25,7.5,346000.0],["1992-05-19",7.5,7.5,7.3438,7.3438,306400.0],["1992-05-20",7.375,7.375,7.25,7.3125,47200.0],["1992-05-21",7.3125,7.3438,7.2812,7.3438,26400.0],["1992-05-22",7.25,7.3438,7.25,7.3438,105200.0],["1992-05-26",7.375,7.375,7.3125,7.3125,19200.0],["1992-05-27",7.2812,7.2812,7.25,7.25,7600.0],["1992-05-28",7.2188,7.25,7.2188,7.25,24000.0],["1992-05-29",7.2812,7.375,7.2188,7.375,179200.0],["1992-06-01",7.375,7.375,7.25,7.3438,50000.0],["1992-06-02",7.3125,7.3125,7.25,7.2812,278000.0],["1992-06-03",7.25,7.3438,7.2188,7.25,98800.0],["1992-06-04",7.2188,7.6875,7.2188,7.5625,318400.0],["1992-06-05",7.5938,7.5938,7.3438,7.3438,67200.0],["1992-06-08",7.375,7.4375,7.375,7.4375,21600.0],["1992-06-09",7.4062,7.4062,7.2188,7.2188,49200.0],["1992-06-10",7.25,7.25,7.1875,7.1875,62400.0],["1992-06-11",7.1562,7.1562,7.125,7.1562,47600.0],["1992-06-12",7.25,7.3125,7.25,7.2812,102400.0],["1992-06-15",7.3438,7.3438,7.25,7.3438,91200.0],["1992-06-16",7.375,7.375,7.2188,7.2188,186800.0],["1992-06-17",7.2188,7.3125,7.1875,7.2812,166800.0],["1992-06-18",7.25,7.25,7.125,7.125,104000.0],["1992-06-19",7.125,7.25,7.125,7.25,198800.0],["1992-06-22",7.25,7.25,7.0625,7.0625,27200.0],["1992-06-23",7.0625,7.1562,7.0625,7.1562,39600.0],["1992-06-24",7.2188,7.3438,7.2188,7.2812,36800.0],["1992-06-25",7.3125,7.3438,7.2812,7.3438,24000.0],["1992-06-26",7.2812,7.2812,7.2188,7.25,31200.0],["1992-06-29",7.25,7.8125,7.25,7.8125,350400.0],["1992-06-30",7.75,8.0625,7.6875,8.0,270000.0],["1992-07-01",7.9375,7.9688,7.625,7.6562,100400.0],["1992-07-02",7.75,7.75,7.5625,7.6562,66800.0],["1992-07-06",7.5625,7.5625,7.5,7.5,88000.0],["1992-07-07",7.4688,7.4688,7.25,7.25,48800.0],["1992-07-08",7.1875,7.25,7.1875,7.25,15600.0],["1992-07-09",7.1875,7.3438,7.1875,7.2812,28400.0],["1992-07-10",7.2188,7.2188,7.125,7.1562,61200.0],["1992-07-13",7.125,7.2188,7.125,7.1562,48400.0],["1992-07-14",7.0938,7.2188,7.0312,7.1562,63600.0],["1992-07-15",7.9375,8.0,7.7812,7.9688,692800.0],["1992-07-16",7.9375,8.0938,7.9375,8.0938,219200.0],["1992-07-17",8.25,8.375,8.2188,8.25,451600.0],["1992-07-20",8.3125,8.3125,8.0625,8.125,216000.0],["1992-07-21",8.125,8.1875,8.0625,8.0938,238400.0],["1992-07-22",8.0938,8.2188,8.0938,8.2188,138800.0],["1992-07-23",8.25,8.375,8.25,8.375,159600.0],["1992-07-24",8.3125,8.625,8.3125,8.5,309600.0],["1992-07-27",8.5,8.5,8.375,8.4062,480000.0],["1992-07-28",8.2812,8.5312,8.2812,8.5312,121600.0],["1992-07-29",8.5625,8.625,8.4062,8.625,400800.0],["1992-07-30",8.625,8.7188,8.625,8.7188,592400.0],["1992-07-31",8.6875,8.6875,8.5938,8.5938,174000.0],["1992-08-03",8.5,8.5938,8.4375,8.5938,191600.0],["1992-08-04",8.625,8.7188,8.5625,8.5625,307600.0],["1992-08-05",8.625,8.75,8.5625,8.7188,101200.0],["1992-08-06",8.7188,8.75,8.625,8.75,138400.0],["1992-08-07",8.8125,8.9375,8.8125,8.9062,240800.0],["1992-08-10",8.8438,9.0,8.8438,9.0,387200.0],["1992-08-11",9.0,9.0,8.875,8.9375,89200.0],["1992-08-12",8.875,8.875,8.5938,8.5938,49600.0],["1992-08-13",8.6562,8.6562,8.5,8.5,83200.0],["1992-08-14",8.5,8.5,8.4062,8.4062,59600.0],["1992-08-17",8.375,8.4375,8.2188,8.4375,219200.0],["1992-08-18",8.5,8.5,8.3438,8.5,167600.0],["1992-08-19",8.5625,8.875,8.5625,8.7812,226000.0],["1992-08-20",8.7812,8.8438,8.7812,8.8125,188000.0],["1992-08-21",8.7812,9.125,8.7812,9.0,783200.0],["1992-08-24",9.0625,9.0625,8.6875,8.6875,98000.0],["1992-08-25",8.625,8.7812,8.5,8.7188,282800.0],["1992-08-26",8.7188,8.75,8.6562,8.6562,193600.0],["1992-08-27",8.6875,8.9375,8.6562,8.9375,386000.0],["1992-08-28",8.9375,9.1875,8.9375,9.1875,86000.0],["1992-08-31",9.125,9.375,8.9375,9.375,359600.0],["1992-09-01",9.4062,9.5625,9.4062,9.5625,334400.0],["1992-09-02",9.625,9.7188,9.4062,9.5312,393600.0],["1992-09-03",9.5938,9.6875,9.4688,9.5,331600.0],["1992-09-04",9.4375,9.5625,9.4375,9.5,25200.0],["1992-09-08",9.4375,9.625,9.4375,9.4688,256400.0],["1992-09-09",9.4375,9.5938,9.4062,9.5938,150000.0],["1992-09-10",9.5312,9.875,9.5312,9.8125,453200.0],["1992-09-11",9.7188,9.875,9.7188,9.875,182000.0],["1992-09-14",9.8125,9.875,9.7812,9.875,158800.0],["1992-09-15",9.75,9.9375,9.75,9.7812,212000.0],["1992-09-16",9.8125,9.8125,9.5,9.5,77600.0],["1992-09-17",9.5312,9.5312,9.4062,9.4062,147200.0],["1992-09-18",9.4375,9.5625,9.375,9.5625,127600.0],["1992-09-21",9.5625,9.75,9.5,9.75,54000.0],["1992-09-22",9.6875,9.75,9.625,9.6875,400800.0],["1992-09-23",9.6875,9.7188,9.625,9.7188,79200.0],["1992-09-24",9.6562,9.7812,9.6562,9.7812,48400.0],["1992-09-25",9.75,9.75,9.0625,9.1562,478400.0],["1992-09-28",9.125,9.1875,8.7188,8.7188,77600.0],["1992-09-29",8.7812,9.25,8.75,9.25,666400.0],["1992-09-30",9.25,9.375,9.2188,9.375,198800.0],["1992-10-01",9.3438,9.4375,9.25,9.375,104800.0],["1992-10-02",9.3125,9.3438,9.25,9.3125,246000.0],["1992-10-05",9.25,9.25,8.6875,9.0625,331200.0],["1992-10-06",9.125,9.375,9.125,9.375,700000.0],["1992-10-07",9.4375,9.5625,9.125,9.25,123200.0],["1992-10-08",9.25,9.375,9.1562,9.375,199600.0],["1992-10-09",9.4062,9.4062,9.3125,9.375,48000.0],["1992-10-12",9.4375,9.4375,9.375,9.4062,152400.0],["1992-10-13",9.4688,9.4688,9.3125,9.3125,53600.0],["1992-10-14",9.4375,9.9375,9.4375,9.8125,710000.0],["1992-10-15",9.9375,10.0625,9.875,10.0,235600.0],["1992-10-16",9.9688,10.0,9.9062,10.0,168800.0],["1992-10-19",10.0,10.0,9.5312,9.75,205200.0],["1992-10-20",9.6875,9.7812,9.6875,9.75,72800.0],["1992-10-21",9.75,9.75,9.5,9.5625,192800.0],["1992-10-22",9.5312,9.5625,9.25,9.5625,92000.0],["1992-10-23",9.5625,9.7188,9.5625,9.7188,15600.0],["1992-10-26",9.7812,9.7812,9.4375,9.5938,404800.0],["1992-10-27",9.6562,9.7188,9.5,9.5938,186400.0],["1992-10-28",9.625,9.7188,9.625,9.625,35200.0],["1992-10-29",9.5625,9.5625,9.4062,9.5625,108000.0],["1992-10-30",9.625,9.75,9.625,9.6562,256400.0],["1992-11-02",9.625,9.6875,9.5625,9.625,258000.0],["1992-11-03",9.5625,9.5625,9.5312,9.5312,8000.0],["1992-11-04",9.5625,9.5625,9.375,9.4688,33200.0],["1992-11-05",9.5312,9.5312,9.3438,9.3438,52800.0],["1992-11-06",9.4062,9.5,9.375,9.5,70400.0],["1992-11-09",9.5,9.75,9.5,9.6562,546800.0],["1992-11-10",9.6875,9.7812,9.5,9.5,140800.0],["1992-11-11",9.375,9.75,9.3438,9.6875,499200.0],["1992-11-12",9.625,9.7812,9.625,9.7812,120400.0],["1992-11-13",9.75,9.7812,9.6562,9.6875,285600.0],["1992-11-16",9.7188,9.9688,9.6562,9.9688,319600.0],["1992-11-17",9.9688,9.9688,9.75,9.8125,98800.0],["1992-11-18",9.8125,9.8125,9.75,9.75,81600.0],["1992-11-19",9.7812,9.7812,9.5,9.6562,272000.0],["1992-11-20",9.7188,9.8125,9.6562,9.8125,44000.0],["1992-11-23",9.75,9.875,9.75,9.75,112800.0],["1992-11-24",9.7812,9.9062,9.7188,9.75,142000.0],["1992-11-25",9.8125,10.4688,9.8125,10.25,400800.0],["1992-11-27",10.25,10.5,10.25,10.375,182000.0],["1992-11-30",10.4688,10.8125,10.4062,10.5938,485600.0],["1992-12-01",10.5938,10.8125,10.1875,10.7188,850400.0],["1992-12-02",10.6562,11.0938,10.6562,11.0312,360800.0],["1992-12-03",10.9688,11.375,10.8438,11.375,688000.0],["1992-12-04",11.4375,11.875,11.2188,11.875,566800.0],["1992-12-07",11.75,12.25,11.6562,12.25,1036000.0],["1992-12-08",12.1562,12.2188,11.8125,11.8125,1040800.0],["1992-12-09",11.6875,11.8125,11.625,11.6875,653200.0],["1992-12-10",11.6875,11.6875,11.25,11.4688,302000.0],["1992-12-11",11.375,11.375,11.2812,11.3125,151200.0],["1992-12-14",11.75,12.0,11.25,11.5,810800.0],["1992-12-15",11.5,11.5,11.4375,11.5,141600.0],["1992-12-16",11.5,11.5,11.4375,11.5,77600.0],["1992-12-17",11.4688,11.5,11.3125,11.3125,202000.0],["1992-12-18",11.25,11.4688,11.25,11.4062,156000.0],["1992-12-21",11.4688,11.9688,11.4688,11.875,580800.0],["1992-12-22",11.9375,12.2188,11.875,12.2188,442400.0],["1992-12-23",12.25,12.5625,12.0625,12.5,177200.0],["1992-12-24",12.625,12.9375,12.5,12.9062,86800.0],["1992-12-28",12.9688,12.9688,12.5,12.5,58800.0],["1992-12-29",12.4062,12.4375,12.25,12.3125,162400.0],["1992-12-30",12.3438,12.375,12.1875,12.375,248800.0],["1992-12-31",12.4375,13.3125,12.4375,13.0938,459600.0],["1993-01-04",13.125,13.1875,12.4062,12.4688,235600.0],["1993-01-05",12.375,12.375,11.4688,11.875,609600.0],["1993-01-06",11.5625,11.9062,11.5625,11.875,327200.0],["1993-01-07",11.9375,12.125,11.9375,11.9688,209600.0],["1993-01-08",11.9062,12.0,11.8125,11.8438,228800.0],["1993-01-11",11.9375,12.25,11.625,12.0,126200.0],["1993-01-12",12.125,12.125,11.6875,11.875,86000.0],["1993-01-13",11.9375,12.125,11.75,12.125,266600.0],["1993-01-14",12.1875,12.1875,11.875,12.0625,158200.0],["1993-01-15",12.0625,13.0,12.0625,12.6875,143200.0],["1993-01-18",12.8125,13.0,12.3125,12.9375,222600.0],["1993-01-19",13.75,13.875,13.25,13.6875,717600.0],["1993-01-20",13.6875,13.875,13.0625,13.3125,318200.0],["1993-01-21",13.4375,13.5,13.25,13.4375,360400.0],["1993-01-22",13.5,13.5,13.125,13.375,362400.0],["1993-01-25",13.3125,13.625,13.25,13.5625,330800.0],["1993-01-26",13.6875,14.25,13.625,13.875,475800.0],["1993-01-27",13.875,13.9375,13.375,13.5,257400.0],["1993-01-28",13.375,13.5,13.25,13.5,103400.0],["1993-01-29",13.375,13.6875,13.3125,13.625,154000.0],["1993-02-01",13.5,13.75,13.5,13.6875,268200.0],["1993-02-02",13.75,14.25,13.75,13.8125,382200.0],["1993-02-03",13.8125,14.0,13.625,13.8125,243200.0],["1993-02-04",13.875,13.9375,13.1875,13.9375,99200.0],["1993-02-05",13.9375,14.0,13.5,13.6875,234200.0],["1993-02-08",13.5625,13.5625,13.1875,13.25,207200.0],["1993-02-09",13.375,13.375,12.5,13.125,174200.0],["1993-02-10",13.0625,13.0625,12.375,12.75,351600.0],["1993-02-11",12.875,12.9375,12.5625,12.6875,147800.0],["1993-02-12",12.8125,13.0,12.75,13.0,80600.0],["1993-02-16",12.875,12.9375,12.1875,12.5,95800.0],["1993-02-17",12.3125,12.5,10.75,10.9375,585800.0],["1993-02-18",11.625,11.75,10.875,11.0,335000.0],["1993-02-19",11.0,11.125,10.5,10.75,120200.0],["1993-02-22",10.375,10.4375,9.0,9.0,288200.0],["1993-02-23",9.5,9.5,9.0,9.0,637400.0],["1993-02-24",9.125,10.625,9.125,10.125,619000.0],["1993-02-25",10.25,10.25,9.4375,9.625,625000.0],["1993-02-26",9.875,9.9375,9.375,9.6875,285400.0],["1993-03-01",9.8125,10.8125,9.8125,10.625,491400.0],["1993-03-02",10.5,10.625,10.375,10.625,297000.0],["1993-03-03",10.625,10.75,10.5625,10.75,36000.0],["1993-03-04",10.8125,11.0,10.5,10.75,161400.0],["1993-03-05",10.875,11.625,10.875,11.5,201800.0],["1993-03-08",11.625,11.875,11.625,11.75,420800.0],["1993-03-09",11.875,12.25,11.75,12.125,137200.0],["1993-03-10",12.0,12.8125,11.75,12.5625,234000.0],["1993-03-11",12.5625,12.5625,12.3125,12.3125,212200.0],["1993-03-12",12.1875,13.0,11.8125,13.0,136000.0],["1993-03-15",13.0,13.0,12.25,12.875,178200.0],["1993-03-16",12.75,12.875,12.25,12.625,184200.0],["1993-03-17",12.625,12.625,11.875,12.0,115000.0],["1993-03-18",12.0,12.0,11.625,11.75,69200.0],["1993-03-19",11.875,12.375,11.8125,12.3125,127200.0],["1993-03-22",12.1875,12.3125,12.0625,12.25,209200.0],["1993-03-23",12.25,12.25,11.375,11.5625,101400.0],["1993-03-24",11.5,11.625,10.8125,11.0625,80200.0],["1993-03-25",11.0625,11.0625,10.8125,10.875,151400.0],["1993-03-26",10.875,11.25,10.875,11.0,76400.0],["1993-03-29",11.0,11.0,10.375,10.4375,87400.0],["1993-03-30",10.375,10.875,10.25,10.8125,455400.0],["1993-03-31",11.25,12.5,11.1875,12.0,347400.0],["1993-04-01",12.125,12.6875,11.25,11.375,207800.0],["1993-04-02",11.25,11.625,11.125,11.4375,79600.0],["1993-04-05",11.4375,11.8125,11.1875,11.1875,142200.0],["1993-04-06",11.25,11.4375,10.8125,10.8125,48200.0],["1993-04-07",10.9375,11.3125,10.9375,11.0,28600.0],["1993-04-08",10.875,10.875,10.0625,10.0625,68800.0],["1993-04-12",9.875,9.875,9.0625,9.25,818400.0],["1993-04-13",9.125,9.4375,9.125,9.375,486600.0],["1993-04-14",9.375,9.375,8.25,8.9375,831600.0],["1993-04-15",9.0625,9.0625,8.3125,8.375,340600.0],["1993-04-16",8.25,8.4375,8.0,8.4375,461200.0],["1993-04-19",8.375,8.625,8.3125,8.5,461600.0],["1993-04-20",8.5625,10.1875,8.5625,10.0625,1425400.0],["1993-04-21",9.875,9.875,9.1875,9.1875,757200.0],["1993-04-22",9.4375,9.4375,9.0,9.1875,211600.0],["1993-04-23",9.0,9.375,9.0,9.3125,129600.0],["1993-04-26",9.3125,9.3125,9.0625,9.3125,352800.0],["1993-04-27",9.4375,9.8125,9.375,9.6875,357000.0],["1993-04-28",9.5625,9.625,9.5,9.5,86200.0],["1993-04-29",9.4375,9.5625,9.375,9.5,32800.0],["1993-04-30",9.4375,10.0,9.375,9.75,172800.0],["1993-05-03",9.625,9.875,9.5,9.6875,127400.0],["1993-05-04",9.6875,9.8125,9.5625,9.75,156000.0],["1993-05-05",9.8125,9.8125,9.625,9.625,103400.0],["1993-05-06",9.75,10.5,9.75,10.125,243400.0],["1993-05-07",10.0,10.625,10.0,10.0625,405200.0],["1993-05-10",10.3125,10.75,10.3125,10.625,399200.0],["1993-05-11",10.625,10.9375,10.625,10.875,381200.0],["1993-05-12",10.875,11.0,10.6875,10.875,158400.0],["1993-05-13",10.875,11.125,10.75,11.0,134000.0],["1993-05-14",11.0,11.125,10.75,11.125,226200.0],["1993-05-17",11.1875,11.25,11.0,11.0,191800.0],["1993-05-18",11.0,11.25,11.0,11.25,205800.0],["1993-05-19",11.25,11.9375,11.1875,11.75,232200.0],["1993-05-20",11.6875,11.6875,11.125,11.125,110200.0],["1993-05-21",11.125,11.625,11.0,11.3125,84600.0],["1993-05-24",11.25,11.25,11.0,11.0,68400.0],["1993-05-25",11.0,11.25,11.0,11.1875,222200.0],["1993-05-26",11.3125,11.5,11.1875,11.25,105200.0],["1993-05-27",11.375,11.4375,11.25,11.25,80800.0],["1993-05-28",11.25,11.3125,11.1875,11.3125,82400.0],["1993-06-01",11.375,11.4375,11.1875,11.3125,38400.0],["1993-06-02",11.3125,11.375,11.25,11.375,71600.0],["1993-06-03",11.25,11.3125,11.1875,11.25,130800.0],["1993-06-04",11.25,11.375,11.25,11.375,47800.0],["1993-06-07",11.25,11.75,11.1875,11.5,160000.0],["1993-06-08",11.5625,11.5625,11.0,11.0,164200.0],["1993-06-09",11.0,11.25,11.0,11.125,91600.0],["1993-06-10",11.0,11.25,10.625,10.6875,158000.0],["1993-06-11",10.9375,10.9375,10.5625,10.8125,203000.0],["1993-06-14",10.6875,10.75,10.3125,10.3125,315600.0],["1993-06-15",10.375,11.25,10.3125,10.75,552000.0],["1993-06-16",10.875,11.5,10.75,11.375,181800.0],["1993-06-17",11.4375,11.875,11.4375,11.6875,358800.0],["1993-06-18",11.6875,11.75,11.1875,11.25,86400.0],["1993-06-21",11.125,11.125,10.75,10.8125,188000.0],["1993-06-22",10.9375,11.125,10.625,10.9375,194200.0],["1993-06-23",10.8125,11.0625,10.75,10.9375,56000.0],["1993-06-24",10.8125,11.75,10.8125,11.25,122200.0],["1993-06-25",11.375,11.75,11.375,11.625,168600.0],["1993-06-28",11.875,12.4375,11.875,12.1875,450200.0],["1993-06-29",12.0625,12.125,11.875,12.0,149800.0],["1993-06-30",12.125,12.4375,12.125,12.4375,191800.0],["1993-07-01",12.4375,12.4375,12.1875,12.1875,134600.0],["1993-07-02",12.25,12.5625,12.1875,12.5,127800.0],["1993-07-06",12.5,12.625,12.375,12.4375,121000.0],["1993-07-07",12.5,12.5,12.1875,12.375,75400.0],["1993-07-08",12.4375,12.5,12.375,12.5,222800.0],["1993-07-09",12.5625,12.5625,12.25,12.5,80600.0],["1993-07-12",12.375,12.4375,12.3125,12.4375,149400.0],["1993-07-13",12.375,12.5,12.1875,12.3125,56200.0],["1993-07-14",12.375,12.375,11.875,11.9375,130000.0],["1993-07-15",11.9375,11.9375,11.75,11.8125,27600.0],["1993-07-16",11.875,11.875,11.5625,11.5625,48800.0],["1993-07-19",11.0,11.25,11.0,11.125,99600.0],["1993-07-20",11.0,11.25,10.6875,11.0625,207400.0],["1993-07-21",11.0625,11.625,11.0,11.5,174600.0],["1993-07-22",11.375,11.4375,11.25,11.25,65200.0],["1993-07-23",11.375,11.75,11.375,11.625,70200.0],["1993-07-26",11.6875,11.6875,11.5625,11.625,103000.0],["1993-07-27",11.5625,11.75,11.5,11.75,90400.0],["1993-07-28",11.75,11.8125,11.75,11.75,56400.0],["1993-07-29",11.8125,11.875,11.75,11.75,31600.0],["1993-07-30",11.75,11.875,11.6875,11.875,57800.0],["1993-08-02",11.875,12.125,11.75,12.125,228400.0],["1993-08-03",12.125,12.1875,12.0,12.125,59600.0],["1993-08-04",12.1875,12.25,12.125,12.1875,122600.0],["1993-08-05",12.1875,12.25,12.1875,12.25,144800.0],["1993-08-06",12.125,12.125,11.875,11.875,26400.0],["1993-08-09",12.0,12.125,11.75,12.0,131400.0],["1993-08-10",12.0,12.0,11.625,11.625,73000.0],["1993-08-11",11.625,11.875,11.625,11.75,81200.0],["1993-08-12",11.8125,11.875,11.6875,11.875,161600.0],["1993-08-13",11.875,11.875,11.6875,11.75,39600.0],["1993-08-16",11.75,12.0,11.6875,12.0,166200.0],["1993-08-17",12.0625,12.25,11.9375,12.0625,69400.0],["1993-08-18",12.1875,12.25,12.0625,12.125,97200.0],["1993-08-19",12.0625,12.25,12.0625,12.0625,152000.0],["1993-08-20",12.1875,12.25,11.875,12.125,59200.0],["1993-08-23",12.125,12.25,12.0,12.0625,61400.0],["1993-08-24",12.0,12.5,12.0,12.5,147200.0],["1993-08-25",12.5,12.5625,12.375,12.5,387400.0],["1993-08-26",12.4375,12.6875,12.375,12.5625,72000.0],["1993-08-27",12.625,12.625,12.375,12.5625,21800.0],["1993-08-30",12.4375,12.625,12.375,12.4375,41800.0],["1993-08-31",12.625,12.625,12.1875,12.1875,101600.0],["1993-09-01",12.375,12.8125,12.3125,12.6875,145000.0],["1993-09-02",12.6875,13.0,12.6875,12.875,276200.0],["1993-09-03",12.9375,13.625,12.875,13.5625,102000.0],["1993-09-07",13.5,13.5625,13.25,13.3125,164400.0],["1993-09-08",13.25,13.25,12.875,13.0,76200.0],["1993-09-09",12.875,13.0625,12.875,12.9375,22400.0],["1993-09-10",12.8125,13.0625,12.5625,13.0,104600.0],["1993-09-13",12.9375,13.3125,12.9375,13.0,86400.0],["1993-09-14",13.125,13.375,12.6875,13.3125,79600.0],["1993-09-15",13.1875,13.5,13.0,13.5,122400.0],["1993-09-16",13.4375,13.6875,13.375,13.5625,226600.0],["1993-09-17",13.5625,13.8125,13.5,13.6875,194200.0],["1993-09-20",13.6875,13.6875,13.125,13.25,361600.0],["1993-09-21",13.25,13.25,12.6875,12.875,60200.0],["1993-09-22",12.75,13.0,12.5,12.9375,228200.0],["1993-09-23",12.875,13.0,12.625,12.9375,116200.0],["1993-09-24",12.9375,12.9375,12.75,12.875,58400.0],["1993-09-27",12.875,12.875,12.5,12.5,38000.0],["1993-09-28",12.5,12.5,11.6875,12.125,320000.0],["1993-09-29",12.125,12.125,11.5,12.0,305600.0],["1993-09-30",12.0625,12.0625,11.9375,12.0625,32400.0],["1993-10-01",12.0625,12.0625,11.8125,11.8125,45600.0],["1993-10-04",11.8125,11.8125,11.625,11.625,113800.0],["1993-10-05",11.6875,11.6875,11.125,11.25,355400.0],["1993-10-06",11.375,11.375,11.0625,11.25,202600.0],["1993-10-07",11.25,11.625,11.25,11.4375,289400.0],["1993-10-08",11.5,11.5625,11.4375,11.4375,54600.0],["1993-10-11",11.4375,11.4375,11.0625,11.125,174800.0],["1993-10-12",11.125,11.125,10.0,10.0625,630600.0],["1993-10-13",10.0625,10.4375,10.0,10.25,1500600.0],["1993-10-14",10.3125,11.0625,10.3125,11.0625,1051800.0],["1993-10-15",11.125,11.25,10.75,10.9375,748200.0],["1993-10-18",12.5,12.5,11.5625,11.75,1042800.0],["1993-10-19",11.625,12.0,11.625,11.625,278000.0],["1993-10-20",11.5625,12.125,11.5625,12.125,387600.0],["1993-10-21",12.0625,12.375,12.0625,12.1875,186200.0],["1993-10-22",12.1875,12.3125,11.9375,12.0,229200.0],["1993-10-25",11.875,12.25,11.875,12.25,106600.0],["1993-10-26",12.25,12.25,12.125,12.25,148600.0],["1993-10-27",12.3125,12.375,11.9375,12.125,113600.0],["1993-10-28",12.125,12.25,12.0,12.1875,122200.0],["1993-10-29",12.3125,12.875,12.25,12.6875,109200.0],["1993-11-01",12.75,12.75,12.375,12.75,126200.0],["1993-11-02",12.625,13.0625,12.5625,12.75,285600.0],["1993-11-03",12.875,12.875,12.5,12.6875,244000.0],["1993-11-04",12.8125,13.1875,12.75,12.875,199600.0],["1993-11-05",12.6875,12.6875,12.3125,12.5625,161600.0],["1993-11-08",12.6875,13.1875,12.6875,12.875,132800.0],["1993-11-09",13.125,13.125,12.8125,13.0,167400.0],["1993-11-10",13.0,13.125,12.8125,13.0,153400.0],["1993-11-11",13.125,13.375,13.0,13.0,231000.0],["1993-11-12",13.0,13.3125,13.0,13.3125,86600.0],["1993-11-15",13.3125,13.3125,13.25,13.25,25000.0],["1993-11-16",13.25,13.25,12.75,12.75,103800.0],["1993-11-17",12.875,12.9375,12.6875,12.8125,184200.0],["1993-11-18",12.8125,13.0,12.75,12.9375,52800.0],["1993-11-19",13.0,13.0,12.75,12.75,50200.0],["1993-11-22",12.75,12.75,12.0,12.0625,177600.0],["1993-11-23",12.0,12.0625,11.375,11.5,237000.0],["1993-11-24",11.5,11.5625,11.25,11.5,208800.0],["1993-11-26",11.125,11.5,11.125,11.5,126600.0],["1993-11-29",11.5,11.75,11.375,11.625,474000.0],["1993-11-30",11.75,11.9375,11.625,11.875,153000.0],["1993-12-01",11.8125,12.375,11.8125,12.25,82000.0],["1993-12-02",12.1875,12.5,12.125,12.5,162800.0],["1993-12-03",12.375,12.5625,12.375,12.4375,190400.0],["1993-12-06",12.4375,12.5,12.3125,12.5,56200.0],["1993-12-07",12.375,12.5,12.1875,12.3125,322600.0],["1993-12-08",12.3125,12.3125,11.625,11.6875,74800.0],["1993-12-09",11.6875,11.8125,11.5,11.5625,153400.0],["1993-12-10",11.5625,11.625,11.375,11.625,141400.0],["1993-12-13",11.5625,11.5625,11.4375,11.5,57800.0],["1993-12-14",11.5,11.5,11.125,11.125,135000.0],["1993-12-15",11.0,11.125,10.875,11.0,140200.0],["1993-12-16",11.0,11.0625,10.75,10.9375,150200.0],["1993-12-17",11.0,11.5,11.0,11.3125,62200.0],["1993-12-20",11.4375,11.75,11.375,11.4375,101600.0],["1993-12-21",11.4375,11.875,11.4375,11.875,105800.0],["1993-12-22",12.0,12.625,11.875,12.4375,231800.0],["1993-12-23",12.4375,12.75,12.375,12.625,86600.0],["1993-12-27",12.5625,12.8125,12.5625,12.8125,73000.0],["1993-12-28",12.875,13.5625,12.875,13.5625,233400.0],["1993-12-29",13.5625,14.0,13.5,14.0,220800.0],["1993-12-30",13.9375,14.1875,13.75,14.125,300400.0],["1993-12-31",14.125,14.1875,13.75,13.875,56800.0],["1994-01-03",13.75,13.8125,13.5,13.5,298800.0],["1994-01-04",13.625,13.6875,13.5,13.625,162600.0],["1994-01-05",13.625,13.75,13.5625,13.6875,125600.0],["1994-01-06",13.6875,13.6875,13.0,13.0625,182200.0],["1994-01-07",12.9375,12.9375,12.625,12.8125,122400.0],["1994-01-10",12.6875,13.125,12.5,13.125,183200.0],["1994-01-11",13.1875,13.5625,13.125,13.5,133400.0],["1994-01-12",13.5,13.75,13.3125,13.3125,361000.0],["1994-01-13",13.25,13.375,12.75,12.875,100800.0],["1994-01-14",12.75,12.875,12.625,12.75,140600.0],["1994-01-17",12.5625,12.625,11.5,12.0,896800.0],["1994-01-18",11.9375,12.375,11.875,12.0,466000.0],["1994-01-19",12.0625,12.0625,11.3125,11.375,313400.0],["1994-01-20",11.5,11.625,11.25,11.5,843600.0],["1994-01-21",11.625,12.125,11.625,11.9375,867200.0],["1994-01-24",12.0,12.0,11.125,11.1875,339600.0],["1994-01-25",11.1875,11.1875,10.4375,10.75,1285800.0],["1994-01-26",10.625,11.0,10.625,10.9375,765400.0],["1994-01-27",11.0,11.625,11.0,11.25,727800.0],["1994-01-28",11.625,11.6875,11.375,11.5,821000.0],["1994-01-31",11.5,11.8125,11.4375,11.625,589000.0],["1994-02-01",11.75,12.125,11.75,11.8125,317000.0],["1994-02-02",11.875,11.875,11.0,11.5,985400.0],["1994-02-03",11.5,11.5625,11.0,11.25,431200.0],["1994-02-04",11.3125,11.5,11.0,11.125,589200.0],["1994-02-07",11.1875,11.625,11.0,11.1875,387400.0],["1994-02-08",11.1875,11.25,11.0,11.0625,341800.0],["1994-02-09",11.5,11.5625,11.3125,11.3125,482400.0],["1994-02-10",11.375,11.375,11.1875,11.25,267800.0],["1994-02-11",11.1875,11.25,11.0,11.0,113400.0],["1994-02-14",11.0625,11.4375,10.875,11.4375,369600.0],["1994-02-15",11.5625,11.875,11.5,11.875,274600.0],["1994-02-16",12.0,12.125,11.875,11.9375,265000.0],["1994-02-17",12.0,12.1875,11.8125,11.8125,282200.0],["1994-02-18",11.875,12.0,11.25,12.0,274600.0],["1994-02-22",11.8125,11.875,11.4375,11.5625,163800.0],["1994-02-23",11.75,11.9375,11.5,11.5,263800.0],["1994-02-24",11.5625,11.5625,11.4375,11.5625,84600.0],["1994-02-25",11.6875,11.6875,10.875,11.25,333000.0],["1994-02-28",11.3125,11.375,11.125,11.125,124200.0],["1994-03-01",11.1875,11.25,10.75,10.9375,269000.0],["1994-03-02",10.75,10.875,10.5625,10.8125,535800.0],["1994-03-03",10.9375,11.25,10.9375,11.125,372200.0],["1994-03-04",11.1875,11.375,11.0,11.25,276800.0],["1994-03-07",11.3125,11.4375,11.0,11.125,248800.0],["1994-03-08",11.1875,11.3125,10.6875,10.875,343600.0],["1994-03-09",10.8125,11.125,10.8125,11.0,250600.0],["1994-03-10",10.875,11.0625,10.8125,10.875,187600.0],["1994-03-11",10.875,10.875,10.375,10.6875,215200.0],["1994-03-14",10.75,10.75,10.0,10.0,513600.0],["1994-03-15",10.0625,10.125,9.875,9.9375,780600.0],["1994-03-16",9.9375,10.0,9.3125,9.9375,1918400.0],["1994-03-17",9.9375,10.5,9.875,10.125,1269400.0],["1994-03-18",10.125,10.1875,9.75,9.875,643800.0],["1994-03-21",9.875,10.25,9.625,10.1875,245200.0],["1994-03-22",10.25,10.25,9.9375,9.9375,214000.0],["1994-03-23",9.9375,10.0625,9.6875,9.6875,90000.0],["1994-03-24",9.625,10.0,9.5,9.875,344400.0],["1994-03-25",10.0,10.1875,9.9375,10.0625,291200.0],["1994-03-28",10.0625,10.0625,9.3125,9.875,438600.0],["1994-03-29",9.6875,9.875,9.5,9.625,170600.0],["1994-03-30",9.25,9.8125,9.25,9.75,138000.0],["1994-03-31",9.625,10.125,9.375,9.9375,115200.0],["1994-04-04",9.75,9.75,9.625,9.6875,52800.0],["1994-04-05",9.75,10.0625,9.6875,10.0625,138000.0],["1994-04-06",10.0,10.3125,9.875,10.0,159600.0],["1994-04-07",10.0,10.4375,10.0,10.375,121800.0],["1994-04-08",10.3125,10.75,10.125,10.25,121800.0],["1994-04-11",10.3125,10.375,10.1875,10.3125,77200.0],["1994-04-12",10.1875,10.1875,9.9375,9.9375,47800.0],["1994-04-13",10.0625,10.0625,9.5625,9.5625,53800.0],["1994-04-14",9.625,9.75,9.5,9.5,42600.0],["1994-04-15",9.625,9.625,9.25,9.5625,89600.0],["1994-04-18",9.6875,9.75,9.5,9.625,45800.0],["1994-04-19",9.625,9.625,9.375,9.5,184400.0],["1994-04-20",9.4375,9.4375,8.9375,9.0,95200.0],["1994-04-21",7.625,8.5,7.625,8.5,1779600.0],["1994-04-22",8.375,8.4375,8.0625,8.25,467400.0],["1994-04-25",8.1875,8.5,8.1875,8.375,533000.0],["1994-04-26",8.5,8.625,8.25,8.625,482400.0],["1994-04-28",8.75,9.125,8.625,8.875,248000.0],["1994-04-29",8.75,8.9375,8.5625,8.5625,172400.0],["1994-05-02",8.6875,8.875,8.4375,8.6875,268800.0],["1994-05-03",8.6875,8.75,8.5,8.5625,243400.0],["1994-05-04",8.5625,9.5,8.5625,9.1875,221800.0],["1994-05-05",9.25,9.375,9.0625,9.0625,247800.0],["1994-05-06",9.0,9.125,8.875,9.0,73800.0],["1994-05-09",8.875,8.875,8.5625,8.5625,90000.0],["1994-05-10",8.6875,9.0,8.5,8.8125,77600.0],["1994-05-11",8.875,9.125,8.6875,8.75,188200.0],["1994-05-12",8.6875,9.0,8.625,8.875,222200.0],["1994-05-13",8.75,8.8125,8.5625,8.6875,111800.0],["1994-05-16",8.5625,8.8125,8.4375,8.75,278400.0],["1994-05-17",8.625,8.75,8.625,8.75,66600.0],["1994-05-18",8.3125,8.625,8.3125,8.625,185400.0],["1994-05-19",8.625,9.0625,8.5625,9.0625,256600.0],["1994-05-20",9.0625,9.0625,8.75,9.0,57800.0],["1994-05-23",9.0625,9.0625,8.875,9.0,94000.0],["1994-05-24",9.0,9.0625,8.875,8.875,126800.0],["1994-05-25",8.9375,8.9375,8.625,8.6875,126800.0],["1994-05-26",8.6875,9.0625,8.5625,8.9375,141000.0],["1994-05-27",8.875,9.1875,8.8125,9.0625,266200.0],["1994-05-31",9.1875,9.25,9.0,9.0,317800.0],["1994-06-01",9.125,9.3125,9.125,9.25,47400.0],["1994-06-02",9.6875,9.9375,9.5625,9.6875,175400.0],["1994-06-03",9.6875,9.9375,9.5,9.8125,200400.0],["1994-06-06",9.875,10.25,9.8125,10.0625,158600.0],["1994-06-07",10.0625,10.125,9.875,9.875,113800.0],["1994-06-08",9.8125,9.9375,9.75,9.875,132400.0],["1994-06-09",9.9375,9.9375,9.75,9.8125,87800.0],["1994-06-10",9.8125,9.875,9.625,9.8125,160400.0],["1994-06-13",9.875,10.125,9.75,10.125,104200.0],["1994-06-14",10.125,10.125,9.9375,9.9375,102000.0],["1994-06-15",9.875,9.875,9.4375,9.4375,210200.0],["1994-06-16",9.125,9.5625,9.0,9.375,485000.0],["1994-06-17",9.5,9.5,9.375,9.5,70400.0],["1994-06-20",9.5,9.625,9.375,9.625,116400.0],["1994-06-21",9.625,9.875,9.5,9.625,191000.0],["1994-06-22",9.75,9.75,9.4375,9.4375,27200.0],["1994-06-23",9.3125,9.625,9.3125,9.5,86200.0],["1994-06-24",9.4375,9.625,9.375,9.625,48600.0],["1994-06-27",9.5,9.5,9.25,9.4375,43400.0],["1994-06-28",9.375,9.375,9.0625,9.3125,68800.0],["1994-06-29",9.375,9.375,9.0625,9.125,66000.0],["1994-06-30",9.25,9.25,8.9375,9.0625,132600.0],["1994-07-01",8.625,8.75,8.1875,8.6875,203000.0],["1994-07-05",8.625,8.9375,8.5,8.8125,137800.0],["1994-07-06",8.75,8.875,8.6875,8.75,239000.0],["1994-07-07",8.625,8.75,8.5,8.625,349800.0],["1994-07-08",8.75,8.75,8.5,8.5,39400.0],["1994-07-11",8.5,8.5,8.3125,8.4375,129200.0],["1994-07-12",8.375,8.5,8.3125,8.4375,199000.0],["1994-07-13",8.375,8.5625,8.375,8.5625,80600.0],["1994-07-14",8.5,8.625,8.375,8.625,115400.0],["1994-07-15",8.5,8.6875,8.5,8.625,67800.0],["1994-07-18",8.5,8.5,8.0625,8.375,169600.0],["1994-07-19",8.25,8.3125,7.1875,7.625,1835400.0],["1994-07-20",7.625,7.6875,7.4375,7.5,343000.0],["1994-07-21",7.375,7.4375,7.0,7.25,386800.0],["1994-07-22",7.3125,7.375,7.0625,7.3125,980600.0],["1994-07-25",7.375,7.5,7.375,7.5,752000.0],["1994-07-26",7.5625,7.5625,7.375,7.4375,561200.0],["1994-07-27",7.5,7.5,7.375,7.4375,337200.0],["1994-07-28",7.5,7.5,7.375,7.375,124200.0],["1994-07-29",7.4375,7.5,7.4375,7.5,143400.0],["1994-08-01",7.5625,7.625,7.4375,7.5,171400.0],["1994-08-02",7.625,7.75,7.5625,7.75,507400.0],["1994-08-03",7.75,7.875,7.6875,7.8125,234800.0],["1994-08-04",7.8125,7.8125,7.5,7.625,269000.0],["1994-08-05",7.6875,7.6875,7.5,7.5625,182200.0],["1994-08-08",7.6875,8.0,7.6875,8.0,186200.0],["1994-08-09",7.875,8.25,7.875,8.0625,209200.0],["1994-08-10",8.1875,8.5,8.1875,8.375,237600.0],["1994-08-11",8.25,8.375,8.1875,8.3125,142200.0],["1994-08-12",8.0625,8.1875,8.0,8.1875,182200.0],["1994-08-15",8.1875,8.25,7.9375,8.0625,208600.0],["1994-08-16",8.1875,8.1875,7.9375,8.1875,145000.0],["1994-08-17",8.1875,8.375,8.125,8.375,460600.0],["1994-08-18",8.5625,9.3125,8.5625,8.9375,504600.0],["1994-08-19",9.0625,9.1875,8.6875,8.8125,599000.0],["1994-08-22",8.875,8.9375,8.75,8.8125,410400.0],["1994-08-23",8.8125,8.9375,8.75,8.9375,134400.0],["1994-08-24",9.0,9.0625,8.9375,9.0,176000.0],["1994-08-25",9.0,9.0625,8.8125,8.8125,133400.0],["1994-08-26",8.6875,9.0,8.6875,8.8125,107200.0],["1994-08-29",8.9375,9.0,8.8125,8.9375,94000.0],["1994-08-30",8.9375,8.9375,8.8125,8.9375,199200.0],["1994-08-31",9.0,9.4375,8.9375,9.375,225600.0],["1994-09-01",9.5,9.625,9.1875,9.375,104400.0],["1994-09-02",9.5,9.6875,9.4375,9.5,138800.0],["1994-09-06",9.5,9.5,9.375,9.4375,58600.0],["1994-09-07",9.4375,9.4375,9.125,9.375,94800.0],["1994-09-08",9.4375,9.4375,9.375,9.4375,40400.0],["1994-09-09",9.3125,9.375,9.25,9.3125,63000.0],["1994-09-12",9.3125,9.4375,9.3125,9.3125,132800.0],["1994-09-13",9.3125,9.375,9.1875,9.3125,33400.0],["1994-09-14",9.25,9.375,9.1875,9.375,86800.0],["1994-09-15",9.375,9.375,9.1875,9.375,64600.0],["1994-09-16",9.4375,9.5625,9.3125,9.5,199800.0],["1994-09-19",9.625,9.75,9.375,9.5625,112800.0],["1994-09-20",9.5,9.6875,9.25,9.25,162800.0],["1994-09-21",9.3125,9.375,9.25,9.375,82800.0],["1994-09-22",9.3125,9.4375,9.0,9.25,320000.0],["1994-09-23",9.125,9.3125,8.875,8.875,57000.0],["1994-09-26",8.875,8.9375,8.5,8.625,206600.0],["1994-09-27",8.8125,9.0625,8.8125,9.0,126600.0],["1994-09-28",9.0,9.125,8.9375,9.0625,354200.0],["1994-09-29",9.0625,9.1875,8.875,9.125,42800.0],["1994-09-30",9.0625,9.125,9.0,9.0625,118400.0],["1994-10-03",9.0625,9.0625,8.875,8.875,43400.0],["1994-10-04",8.8125,8.9375,8.75,8.75,75400.0],["1994-10-05",8.875,8.875,8.375,8.5,300400.0],["1994-10-06",8.5,8.75,8.375,8.375,169800.0],["1994-10-07",8.4375,8.4375,8.0625,8.1875,142600.0],["1994-10-10",8.25,8.3125,8.125,8.1875,148600.0],["1994-10-11",8.3125,8.5,8.1875,8.375,99800.0],["1994-10-12",8.75,9.125,8.75,9.0,792400.0],["1994-10-13",9.125,9.1875,8.75,8.875,202200.0],["1994-10-14",8.875,9.375,8.75,9.1875,283000.0],["1994-10-17",9.5,9.6875,9.375,9.5625,268000.0],["1994-10-18",9.5625,9.5625,8.6875,9.25,381800.0],["1994-10-19",9.3125,10.0,9.3125,9.625,386000.0],["1994-10-20",9.75,9.9375,9.6875,9.75,147600.0],["1994-10-21",9.75,10.75,9.6875,10.0625,714600.0],["1994-10-24",10.0625,10.25,9.8125,9.9375,361000.0],["1994-10-25",9.875,10.125,9.8125,10.0,129800.0],["1994-10-26",10.0625,10.125,9.9375,10.0625,214600.0],["1994-10-27",10.0625,10.125,9.9375,10.0,213400.0],["1994-10-28",10.0625,10.125,10.0,10.0,741400.0],["1994-10-31",10.0625,10.0625,9.9375,10.0,237200.0],["1994-11-01",10.0,10.0625,9.9375,9.9375,50400.0],["1994-11-02",9.9375,10.0,9.8125,9.875,160000.0],["1994-11-03",9.8125,10.0,9.75,10.0,150200.0],["1994-11-04",9.875,10.0,9.875,9.875,50800.0],["1994-11-07",9.75,9.875,9.625,9.625,245200.0],["1994-11-08",9.625,9.75,9.5625,9.75,193000.0],["1994-11-09",9.875,10.0,9.875,9.9375,306200.0],["1994-11-10",10.0,10.125,9.9062,9.9375,124600.0],["1994-11-11",9.875,10.0,9.875,9.875,79000.0],["1994-11-14",9.9375,10.0,9.75,9.75,89600.0],["1994-11-15",9.8125,10.0,9.75,10.0,32400.0],["1994-11-16",10.0,10.125,9.9375,9.9375,75600.0],["1994-11-17",10.0,10.0,9.75,9.875,113600.0],["1994-11-18",9.8125,9.9375,9.6875,9.6875,121000.0],["1994-11-21",9.8125,9.9375,9.6875,9.75,64600.0],["1994-11-22",9.75,9.875,9.25,9.5,114400.0],["1994-11-23",9.5,9.625,9.5,9.5625,100800.0],["1994-11-25",9.625,9.625,9.5,9.5625,20200.0],["1994-11-28",9.625,9.875,9.5625,9.8125,110600.0],["1994-11-29",9.8125,9.8125,9.625,9.6875,97600.0],["1994-11-30",9.75,9.8125,9.625,9.75,387800.0],["1994-12-01",9.75,9.8125,9.625,9.75,42800.0],["1994-12-02",9.6875,9.8125,9.625,9.75,88000.0],["1994-12-05",9.6875,9.8125,9.6875,9.75,102400.0],["1994-12-06",9.75,9.8125,9.6875,9.75,307400.0],["1994-12-07",9.8125,9.8125,9.6875,9.75,137200.0],["1994-12-08",9.75,9.75,9.375,9.375,407400.0],["1994-12-09",9.375,9.375,9.25,9.3125,89000.0],["1994-12-12",9.375,9.375,9.0625,9.25,81400.0],["1994-12-13",9.125,9.1875,8.875,8.9375,213000.0],["1994-12-14",9.0,9.1875,8.875,8.875,324000.0],["1994-12-15",8.9375,9.0,8.5,8.8125,102200.0],["1994-12-16",8.875,8.875,8.125,8.75,613400.0],["1994-12-19",8.6875,8.875,8.625,8.8125,237400.0],["1994-12-20",8.8125,8.9375,8.8125,8.8125,205800.0],["1994-12-21",8.875,8.875,8.8125,8.875,157400.0],["1994-12-22",8.9375,8.9375,8.8125,8.875,197800.0],["1994-12-23",8.8125,8.9375,8.8125,8.8125,79200.0],["1994-12-27",8.75,8.875,8.75,8.75,67800.0],["1994-12-28",8.8125,8.8125,8.6875,8.8125,145000.0],["1994-12-29",8.75,8.8125,8.5625,8.8125,197800.0],["1994-12-30",8.6875,8.75,8.5625,8.625,269200.0],["1995-01-03",8.6875,8.6875,8.5625,8.625,178600.0],["1995-01-04",8.625,8.75,8.5625,8.625,143000.0],["1995-01-05",8.5625,8.625,8.5625,8.625,80800.0],["1995-01-06",8.625,8.625,8.5,8.5625,202000.0],["1995-01-09",8.5,8.625,8.4375,8.625,29800.0],["1995-01-10",8.6875,8.6875,8.5,8.5625,54200.0],["1995-01-11",8.625,8.6875,8.4375,8.5625,33600.0],["1995-01-12",8.5,9.0625,8.5,8.875,197800.0],["1995-01-13",8.9375,8.9375,8.625,8.75,204200.0],["1995-01-16",8.875,8.875,8.625,8.8125,146600.0],["1995-01-17",7.625,7.875,7.5,7.8125,2626400.0],["1995-01-18",7.875,8.125,7.75,7.8125,1237000.0],["1995-01-19",7.8125,7.9375,7.6875,7.6875,748000.0],["1995-01-20",7.6875,7.75,7.4375,7.4375,832200.0],["1995-01-23",7.375,7.5625,7.375,7.5,393400.0],["1995-01-24",7.5,7.625,7.5,7.625,614200.0],["1995-01-25",7.5625,7.625,7.5,7.5,305800.0],["1995-01-26",7.625,7.625,7.4375,7.4375,404800.0],["1995-01-27",7.4375,7.5,7.375,7.5,253600.0],["1995-01-30",7.5,7.5,7.375,7.4375,199600.0],["1995-01-31",7.375,7.5,7.375,7.4375,77400.0],["1995-02-01",7.4375,7.4375,7.375,7.375,164400.0],["1995-02-02",7.375,7.625,7.375,7.5625,178600.0],["1995-02-03",7.625,7.6875,7.5625,7.6875,264400.0],["1995-02-06",7.75,8.0,7.625,8.0,435600.0],["1995-02-07",8.0,8.0,7.5625,7.875,412000.0],["1995-02-08",7.75,7.8125,7.6875,7.75,178000.0],["1995-02-09",7.6875,7.8125,7.5,7.5625,1310600.0],["1995-02-10",7.5,7.625,7.5,7.5625,464800.0],["1995-02-13",7.625,7.75,7.5625,7.75,199400.0],["1995-02-14",7.75,7.75,7.5625,7.5625,348400.0],["1995-02-15",7.6875,7.9375,7.5625,7.9375,147200.0],["1995-02-16",7.8125,7.875,7.5625,7.6875,162600.0],["1995-02-17",7.6875,7.75,7.5625,7.6875,69600.0],["1995-02-21",7.75,7.75,7.625,7.625,208000.0],["1995-02-22",7.625,7.875,7.5625,7.8125,190200.0],["1995-02-23",7.8125,7.9375,7.8125,7.8125,145800.0],["1995-02-24",7.875,7.875,7.8125,7.875,36800.0],["1995-02-27",7.875,7.875,7.75,7.875,203800.0],["1995-02-28",7.8125,7.9375,7.8125,7.9375,217200.0],["1995-03-01",7.875,7.9375,7.875,7.9375,124200.0],["1995-03-02",7.875,8.125,7.875,7.9375,572600.0],["1995-03-03",7.875,7.9375,7.8125,7.8125,220800.0],["1995-03-06",7.8125,7.875,7.75,7.75,135400.0],["1995-03-07",7.75,7.75,7.5625,7.625,127400.0],["1995-03-08",7.5625,7.6875,7.5,7.6875,71200.0],["1995-03-09",7.75,7.75,7.5625,7.6875,94400.0],["1995-03-10",7.625,7.75,7.625,7.625,178000.0],["1995-03-13",7.625,7.75,7.5625,7.625,122800.0],["1995-03-14",7.5625,7.875,7.5,7.75,341600.0],["1995-03-15",7.75,7.8125,7.6875,7.75,262600.0],["1995-03-16",7.8125,7.9375,7.75,7.875,107800.0],["1995-03-17",7.9375,7.9375,7.8125,7.8125,121200.0],["1995-03-20",7.75,7.875,7.75,7.75,37200.0],["1995-03-21",7.75,7.8125,7.6875,7.75,63000.0],["1995-03-22",7.8125,7.8125,7.6875,7.6875,36800.0],["1995-03-23",7.6875,7.75,7.625,7.625,144600.0],["1995-03-24",7.625,7.75,7.625,7.625,100600.0],["1995-03-27",7.625,7.625,7.4375,7.5625,361000.0],["1995-03-28",7.5,7.5625,7.4375,7.5,180000.0],["1995-03-29",7.5625,7.625,7.3125,7.3125,149800.0],["1995-03-30",7.3125,7.4375,7.25,7.3125,139200.0],["1995-03-31",7.25,7.3125,7.1875,7.25,397000.0],["1995-04-03",7.25,7.25,7.1875,7.25,71200.0],["1995-04-04",7.25,7.3125,7.1875,7.25,368000.0],["1995-04-05",7.3125,7.3125,7.1875,7.3125,213400.0],["1995-04-06",7.25,7.5,7.25,7.3125,189400.0],["1995-04-07",7.25,7.375,7.25,7.25,82000.0],["1995-04-10",7.25,7.375,7.1875,7.3125,114600.0],["1995-04-11",7.375,7.375,7.25,7.25,110200.0],["1995-04-12",7.25,7.25,7.0,7.125,171200.0],["1995-04-13",7.125,7.1875,6.9375,6.9375,236600.0],["1995-04-17",6.875,6.875,6.4375,6.5625,440800.0],["1995-04-18",6.5,6.6875,6.5,6.625,471200.0],["1995-04-19",7.125,7.625,7.125,7.4375,1184400.0],["1995-04-20",7.375,7.75,7.375,7.625,626400.0],["1995-04-21",7.5625,7.875,7.5625,7.875,833200.0],["1995-04-24",7.8125,8.0,7.625,8.0,663400.0],["1995-04-25",7.9375,7.9375,7.6875,7.8125,443600.0],["1995-04-26",7.8125,7.875,7.5,7.5625,233000.0],["1995-04-27",7.5625,7.75,7.5625,7.625,170600.0],["1995-04-28",7.625,7.8125,7.625,7.75,248800.0],["1995-05-01",7.6875,7.8125,7.6875,7.75,55600.0],["1995-05-02",7.75,7.8125,7.6875,7.75,168600.0],["1995-05-03",7.6875,7.75,7.625,7.6875,106200.0],["1995-05-04",7.6875,7.6875,7.625,7.6875,111000.0],["1995-05-05",7.625,7.6875,7.625,7.6875,90000.0],["1995-05-08",7.6875,7.8125,7.625,7.8125,92000.0],["1995-05-09",7.6875,7.75,7.625,7.6875,74200.0],["1995-05-10",7.75,7.875,7.6875,7.875,162600.0],["1995-05-11",7.9375,8.125,7.9375,8.0625,199200.0],["1995-05-12",8.0625,8.0625,7.8125,8.0,146400.0],["1995-05-15",8.0,8.1875,8.0,8.0625,249400.0],["1995-05-16",8.0625,8.375,8.0,8.25,217000.0],["1995-05-17",8.1875,8.8125,8.1875,8.75,517600.0],["1995-05-18",8.6875,8.9375,8.6875,8.875,375400.0],["1995-05-19",8.8125,8.8125,8.6875,8.75,147200.0],["1995-05-22",8.75,8.75,8.5,8.75,150800.0],["1995-05-23",8.75,9.0,8.75,8.9375,183600.0],["1995-05-24",8.875,9.0,8.8125,9.0,127400.0],["1995-05-25",8.9375,9.6875,8.875,9.625,203600.0],["1995-05-26",9.5,9.5625,9.1875,9.25,142800.0],["1995-05-30",9.25,9.25,8.8125,8.9375,96600.0],["1995-05-31",8.8125,9.0625,8.75,9.0,70200.0],["1995-06-01",9.0625,9.0625,8.75,8.8125,221400.0],["1995-06-02",8.75,8.8125,8.75,8.8125,153400.0],["1995-06-05",8.8125,8.9375,8.8125,8.875,164800.0],["1995-06-06",8.875,9.0,8.8125,9.0,106400.0],["1995-06-07",9.0,9.0,8.875,8.9375,260600.0],["1995-06-08",8.9375,9.0625,8.875,8.875,177400.0],["1995-06-09",8.875,8.9375,8.875,8.9375,74400.0],["1995-06-12",8.875,8.875,8.75,8.75,310400.0],["1995-06-13",8.75,8.75,8.625,8.6875,414800.0],["1995-06-14",8.75,8.8125,8.6875,8.8125,126000.0],["1995-06-15",8.8125,9.0625,8.8125,9.0625,219200.0],["1995-06-16",8.9375,9.125,8.8125,9.125,86400.0],["1995-06-19",9.0625,9.1875,8.875,9.1875,100400.0],["1995-06-20",9.0625,9.375,9.0625,9.25,166400.0],["1995-06-21",9.25,9.5,9.25,9.5,105000.0],["1995-06-22",9.4375,9.5625,9.375,9.5,147000.0],["1995-06-23",9.5,9.625,9.5,9.5625,168200.0],["1995-06-26",9.625,9.625,9.375,9.4375,117400.0],["1995-06-27",9.4375,9.625,9.375,9.5625,184000.0],["1995-06-28",9.5625,9.5625,9.3125,9.3125,58000.0],["1995-06-29",9.375,9.5625,9.375,9.4375,89200.0],["1995-06-30",9.5,9.625,9.3125,9.625,118200.0],["1995-07-03",9.625,9.625,9.3125,9.3125,14800.0],["1995-07-05",9.25,9.5625,9.25,9.5,188200.0],["1995-07-06",9.5,9.625,9.5,9.5625,59400.0],["1995-07-07",9.5,9.6875,9.5,9.6875,100400.0],["1995-07-10",9.625,9.6875,9.5625,9.6875,48600.0],["1995-07-11",9.625,9.6875,9.375,9.4375,59600.0],["1995-07-12",9.375,9.4375,9.1875,9.25,87400.0],["1995-07-13",9.3125,9.5625,9.25,9.5,164800.0],["1995-07-14",9.625,9.625,9.4375,9.5,53400.0],["1995-07-17",9.625,10.1875,9.5,10.1875,212800.0],["1995-07-18",10.0625,10.875,9.875,10.5625,428200.0],["1995-07-19",10.5,10.5,9.9375,10.0,163000.0],["1995-07-20",10.0,11.0,10.0,10.5625,288800.0],["1995-07-21",10.625,11.0,10.625,10.6875,204400.0],["1995-07-24",10.875,10.875,10.375,10.6875,265200.0],["1995-07-25",10.75,11.0,10.625,11.0,1036000.0],["1995-07-26",11.0625,11.125,10.8125,11.125,389800.0],["1995-07-27",11.125,11.1875,10.8125,10.9375,409200.0],["1995-07-28",10.8125,11.0,10.75,10.8125,231200.0],["1995-07-31",10.75,11.125,10.75,11.0625,140000.0],["1995-08-01",10.9375,11.0,10.875,11.0,66600.0],["1995-08-02",11.0,11.0625,10.9375,11.0625,67000.0],["1995-08-03",10.9375,11.0,10.9375,10.9375,178600.0],["1995-08-04",10.9375,11.0625,10.9375,10.9375,300600.0],["1995-08-07",10.9375,11.0625,10.9375,11.0,105000.0],["1995-08-08",10.9375,11.0,10.75,10.875,54400.0],["1995-08-09",10.8125,10.9375,10.75,10.9375,122400.0],["1995-08-10",10.875,10.9375,10.8125,10.9375,64800.0],["1995-08-11",10.875,10.9375,10.75,10.875,166400.0],["1995-08-14",10.75,10.875,10.75,10.875,68400.0],["1995-08-15",10.8125,10.9375,10.75,10.75,189800.0],["1995-08-16",10.6875,10.6875,10.5,10.5625,314400.0],["1995-08-17",10.5,10.5625,10.3125,10.5,221400.0],["1995-08-18",10.5,10.6875,10.5,10.625,96000.0],["1995-08-21",10.625,11.1875,10.625,11.0,241800.0],["1995-08-22",11.0,11.0625,11.0,11.0625,153800.0],["1995-08-23",11.0,11.0,10.5,10.5625,723600.0],["1995-08-24",10.5625,10.8125,10.5625,10.8125,18600.0],["1995-08-25",10.875,10.9375,10.8125,10.8125,31400.0],["1995-08-28",10.8125,10.9375,10.8125,10.9375,49600.0],["1995-08-29",10.875,10.9375,10.6875,10.6875,177000.0],["1995-08-30",10.75,10.75,10.6875,10.75,27200.0],["1995-08-31",10.75,10.8125,10.6875,10.75,33800.0],["1995-09-01",10.8125,10.9375,10.75,10.9375,28600.0],["1995-09-05",10.8125,10.8125,10.625,10.625,67000.0],["1995-09-06",10.625,10.6875,10.5625,10.6875,177200.0],["1995-09-07",10.625,10.875,10.625,10.8125,282400.0],["1995-09-08",10.875,10.875,10.75,10.875,120200.0],["1995-09-11",10.875,10.9375,10.75,10.75,49600.0],["1995-09-12",10.8125,10.875,10.6875,10.75,77800.0],["1995-09-13",10.625,11.0625,10.625,11.0,262200.0],["1995-09-14",11.0,11.1875,10.875,10.9375,142000.0],["1995-09-15",10.9375,10.9375,10.8125,10.875,52000.0],["1995-09-18",10.8125,11.1875,10.8125,11.1875,75000.0],["1995-09-19",11.0,11.3125,10.9375,11.0625,191800.0],["1995-09-20",11.0,11.375,11.0,11.375,248600.0],["1995-09-21",11.25,11.375,11.1875,11.25,56200.0],["1995-09-22",11.1875,11.1875,11.0625,11.0625,344800.0],["1995-09-25",11.0625,11.125,11.0,11.0625,122800.0],["1995-09-26",11.125,11.3125,11.125,11.3125,74000.0],["1995-09-27",11.25,11.25,11.1875,11.1875,81800.0],["1995-09-28",11.1875,11.25,11.1875,11.25,23800.0],["1995-09-29",11.1875,11.5625,11.1875,11.5,58000.0],["1995-10-02",11.5,11.5,11.375,11.375,118400.0],["1995-10-03",11.5,11.5,11.25,11.25,83000.0],["1995-10-04",11.25,11.25,11.125,11.1875,48400.0],["1995-10-05",11.125,11.1875,11.0625,11.125,137200.0],["1995-10-06",11.125,11.1875,11.0625,11.125,75000.0],["1995-10-09",11.125,11.25,11.125,11.125,138800.0],["1995-10-10",10.875,11.0,10.875,11.0,86800.0],["1995-10-11",11.125,11.125,11.0,11.0625,61400.0],["1995-10-12",11.125,11.125,11.0,11.0625,59800.0],["1995-10-13",11.1875,11.1875,11.0625,11.0625,125600.0],["1995-10-16",11.0,11.0,10.875,10.9375,95600.0],["1995-10-17",10.875,10.875,9.875,9.9375,474800.0],["1995-10-18",10.0,10.125,9.625,9.625,154200.0],["1995-10-19",9.625,9.75,9.0,9.3125,474600.0],["1995-10-20",9.1875,9.25,8.875,9.0,181400.0],["1995-10-23",9.0625,9.125,8.9375,9.125,96600.0],["1995-10-24",9.0625,9.375,8.9375,9.3125,458600.0],["1995-10-25",9.5,9.875,9.4375,9.6875,273000.0],["1995-10-26",9.6875,9.6875,9.3125,9.3125,64400.0],["1995-10-27",9.25,9.3125,9.125,9.3125,124800.0],["1995-10-30",9.375,9.375,9.1875,9.3125,60400.0],["1995-10-31",9.3125,9.5625,9.3125,9.4375,35600.0],["1995-11-01",9.5625,9.6875,9.5625,9.6875,44600.0],["1995-11-02",9.6875,10.0,9.6875,9.75,205200.0],["1995-11-03",9.875,9.875,9.75,9.75,10800.0],["1995-11-06",9.625,9.6875,9.25,9.4375,131400.0],["1995-11-07",9.4375,9.4375,9.1875,9.1875,225000.0],["1995-11-08",9.3125,9.5625,9.3125,9.5,90600.0],["1995-11-09",9.5625,9.8125,9.5625,9.75,47600.0],["1995-11-10",9.6875,9.75,9.5625,9.625,43200.0],["1995-11-13",9.625,9.75,9.5,9.5,51200.0],["1995-11-14",9.5,9.5,9.4375,9.5,17400.0],["1995-11-15",9.625,9.9375,9.5625,9.8125,42800.0],["1995-11-16",9.8125,9.8125,9.625,9.6875,60000.0],["1995-11-17",9.625,9.75,9.625,9.6875,28200.0],["1995-11-20",9.1875,9.1875,8.625,8.75,766200.0],["1995-11-21",8.6875,8.875,8.5625,8.75,154200.0],["1995-11-22",8.6875,8.75,8.5625,8.625,64800.0],["1995-11-24",8.6875,8.6875,8.625,8.6875,10600.0],["1995-11-27",8.75,8.75,8.625,8.625,88200.0],["1995-11-28",8.625,8.9375,8.625,8.9375,149400.0],["1995-11-29",9.0,9.0625,8.875,8.9375,25000.0],["1995-11-30",8.9375,9.125,8.875,8.875,39000.0],["1995-12-01",9.0,9.0,8.875,8.875,45000.0],["1995-12-04",8.875,9.0,8.875,9.0,144400.0],["1995-12-05",8.9375,9.0,8.8125,8.8125,65200.0],["1995-12-06",8.9375,8.9375,8.6875,8.6875,118800.0],["1995-12-07",8.75,8.8125,8.6875,8.75,86600.0],["1995-12-08",8.75,8.875,8.75,8.75,70400.0],["1995-12-11",8.75,8.8125,8.3125,8.375,185800.0],["1995-12-12",8.5,8.625,8.5,8.5,209800.0],["1995-12-13",8.5,8.5625,8.4375,8.4375,180200.0],["1995-12-14",8.5,8.5625,8.4375,8.5625,105600.0],["1995-12-15",8.75,8.75,8.5625,8.625,75200.0],["1995-12-18",8.6875,8.6875,8.5,8.5625,174800.0],["1995-12-19",8.5625,8.625,8.5,8.5625,167400.0],["1995-12-20",8.5625,8.8125,8.5,8.5625,206200.0],["1995-12-21",8.5,8.625,8.5,8.5,55000.0],["1995-12-22",8.5,8.875,8.5,8.75,67000.0],["1995-12-26",8.75,8.875,8.75,8.8125,77000.0],["1995-12-27",8.8125,8.875,8.6875,8.6875,54800.0],["1995-12-28",8.6875,8.75,8.6562,8.75,24200.0],["1995-12-29",8.8125,8.875,8.75,8.875,65400.0],["1996-01-02",8.8125,8.875,8.8125,8.875,12800.0],["1996-01-03",8.875,8.875,8.75,8.8125,201000.0],["1996-01-04",8.75,8.75,8.5,8.5625,162400.0],["1996-01-05",8.5625,8.5625,8.1875,8.4375,145600.0],["1996-01-08",8.4375,8.4375,8.25,8.25,10000.0],["1996-01-09",8.3125,8.3125,8.25,8.25,34000.0],["1996-01-10",8.25,8.3125,8.1875,8.25,13800.0],["1996-01-11",8.25,8.3125,8.1875,8.3125,159200.0],["1996-01-12",8.3125,8.625,8.3125,8.5,290800.0],["1996-01-15",8.5,8.625,8.375,8.625,51200.0],["1996-01-16",8.5625,8.8125,8.5625,8.5625,75600.0],["1996-01-17",8.5,8.6875,8.5,8.5625,77200.0],["1996-01-18",8.5625,8.75,8.5,8.75,160800.0],["1996-01-19",8.875,8.875,8.5625,8.6875,538000.0],["1996-01-22",8.625,8.6875,8.5,8.5625,88000.0],["1996-01-23",8.5625,8.5625,8.4375,8.4375,878000.0],["1996-01-24",8.4375,8.5625,8.4375,8.5,134800.0],["1996-01-25",8.625,8.6875,8.5625,8.625,165600.0],["1996-01-26",8.625,8.8125,8.625,8.75,195400.0],["1996-01-29",8.75,8.75,8.5625,8.75,71200.0],["1996-01-30",8.625,8.75,8.5625,8.75,191400.0],["1996-01-31",8.6875,8.875,8.6875,8.6875,169800.0],["1996-02-01",8.75,9.0,8.625,8.9375,155800.0],["1996-02-02",8.875,8.875,8.75,8.8125,49400.0],["1996-02-05",8.875,8.875,8.8125,8.875,25200.0],["1996-02-06",8.8125,8.875,8.75,8.8125,108200.0],["1996-02-07",8.75,8.875,8.6875,8.75,67200.0],["1996-02-08",8.75,8.75,8.625,8.625,68600.0],["1996-02-09",8.6875,8.8125,8.625,8.625,113600.0],["1996-02-12",8.6875,8.6875,8.5625,8.625,150000.0],["1996-02-13",8.625,8.625,8.5,8.5,176000.0],["1996-02-14",8.5625,8.6875,8.5625,8.625,127600.0],["1996-02-15",8.625,8.75,8.625,8.6875,117400.0],["1996-02-16",8.625,8.6875,8.625,8.625,37200.0],["1996-02-20",8.5625,8.625,8.5,8.5,164400.0],["1996-02-21",8.5625,8.5625,8.375,8.375,123600.0],["1996-02-22",8.375,8.5625,8.375,8.5625,330400.0],["1996-02-23",8.625,8.625,8.4375,8.5625,262400.0],["1996-02-26",8.5,8.5625,8.4375,8.4375,37000.0],["1996-02-27",8.5,8.6875,8.4375,8.4375,259000.0],["1996-02-28",8.5,8.5625,8.4375,8.5,165400.0],["1996-02-29",8.5,8.5,8.375,8.5,89200.0],["1996-03-01",8.5,8.5,8.4375,8.4375,67200.0],["1996-03-04",8.5,8.5,8.375,8.4375,148800.0],["1996-03-05",8.4375,8.4375,8.375,8.4375,68200.0],["1996-03-06",8.375,8.4375,8.3125,8.375,46800.0],["1996-03-07",8.375,8.4375,8.3125,8.4375,235000.0],["1996-03-08",8.375,8.4375,8.1875,8.25,185400.0],["1996-03-11",8.3125,8.4375,8.25,8.375,285200.0],["1996-03-12",8.375,8.375,8.25,8.3125,184800.0],["1996-03-13",8.25,8.375,8.25,8.375,115200.0],["1996-03-14",8.25,8.4375,8.25,8.25,149200.0],["1996-03-15",8.25,8.4375,8.25,8.375,121800.0],["1996-03-18",8.4375,8.4375,8.3125,8.375,54400.0],["1996-03-19",8.375,8.375,8.25,8.25,48600.0],["1996-03-20",8.25,8.375,8.25,8.25,42200.0],["1996-03-21",8.3125,8.3125,8.125,8.1875,122600.0],["1996-03-22",8.25,8.3125,8.1875,8.25,67600.0],["1996-03-25",8.25,8.25,8.1875,8.1875,79600.0],["1996-03-26",8.125,8.25,8.125,8.1875,131200.0],["1996-03-27",8.1875,8.25,8.125,8.25,41800.0],["1996-03-28",8.25,8.3125,8.1875,8.1875,22800.0],["1996-03-29",8.375,8.4375,8.25,8.3125,193800.0],["1996-04-01",8.375,8.6875,8.375,8.5625,130800.0],["1996-04-02",8.625,8.75,8.625,8.6875,169600.0],["1996-04-03",8.625,8.625,8.5625,8.5625,47000.0],["1996-04-04",8.625,8.625,8.4375,8.4375,248200.0],["1996-04-08",8.3125,8.4375,8.3125,8.4375,89800.0],["1996-04-09",8.4375,8.5,8.4375,8.4375,84800.0],["1996-04-10",8.5,8.625,8.5,8.5625,95600.0],["1996-04-11",8.5625,8.625,8.375,8.375,580600.0],["1996-04-12",8.375,8.6875,8.375,8.6875,47200.0],["1996-04-15",8.6875,8.75,8.625,8.6875,19000.0],["1996-04-16",8.625,8.625,8.5625,8.5625,17200.0],["1996-04-17",8.5,8.5625,8.5,8.5625,49600.0],["1996-04-18",8.5,8.5625,8.4375,8.5,39000.0],["1996-04-19",8.5625,9.0,8.5625,9.0,115200.0],["1996-04-22",9.0625,9.0625,8.9375,9.0,105200.0],["1996-04-23",9.0,9.0,8.8125,8.8125,42400.0],["1996-04-24",8.8125,9.875,8.8125,9.5625,731400.0],["1996-04-25",9.6875,9.75,9.3125,9.5,364400.0],["1996-04-26",9.5,9.5,9.4375,9.5,61400.0],["1996-04-29",9.5,9.75,9.5,9.5625,550000.0],["1996-04-30",9.625,9.75,9.5,9.625,152400.0],["1996-05-01",9.6875,9.6875,9.5625,9.625,83000.0],["1996-05-02",9.625,10.1875,9.5625,9.875,324600.0],["1996-05-03",9.6875,9.75,9.5,9.5625,75400.0],["1996-05-06",9.625,9.625,9.3125,9.5,85800.0],["1996-05-07",9.4375,9.5625,9.4375,9.5,78800.0],["1996-05-08",9.375,9.5,9.25,9.5,60000.0],["1996-05-09",9.5,9.5,9.4375,9.5,37000.0],["1996-05-10",9.4375,9.5,9.4375,9.5,36800.0],["1996-05-13",9.4375,9.6875,9.4375,9.5,126200.0],["1996-05-14",9.5,9.875,9.5,9.8125,71600.0],["1996-05-15",9.8125,9.9375,9.625,9.8125,54200.0],["1996-05-16",9.75,9.75,9.5625,9.625,53200.0],["1996-05-17",9.75,10.0,9.75,9.875,64400.0],["1996-05-20",9.875,9.9375,9.875,9.875,23400.0],["1996-05-21",9.875,9.875,9.75,9.8125,33600.0],["1996-05-22",9.8125,9.9375,9.8125,9.8125,65800.0],["1996-05-23",9.9375,10.1875,9.875,10.0,53600.0],["1996-05-24",10.0,10.8125,10.0,10.8125,447800.0],["1996-05-28",10.8125,10.875,10.25,10.3125,189800.0],["1996-05-29",10.3125,10.3125,10.125,10.1875,37200.0],["1996-05-30",10.1875,10.1875,9.9375,10.0,70600.0],["1996-05-31",10.0,10.0,9.9375,9.9375,92200.0],["1996-06-03",9.9375,9.9375,9.625,9.625,46800.0],["1996-06-04",9.625,9.625,9.4375,9.5,222200.0],["1996-06-05",9.5,9.5,9.3125,9.5,129800.0],["1996-06-06",9.5,9.5,9.0625,9.125,155000.0],["1996-06-07",8.9375,9.0,8.875,9.0,249200.0],["1996-06-10",9.0,9.625,9.0,9.5,258400.0],["1996-06-11",9.875,10.625,9.8125,10.4375,389800.0],["1996-06-12",10.4375,10.4375,9.9375,10.0,88400.0],["1996-06-13",10.0,10.0,9.6875,9.6875,82200.0],["1996-06-14",9.75,9.75,9.5625,9.75,54000.0],["1996-06-17",9.75,9.75,9.625,9.75,33400.0],["1996-06-18",9.6875,9.6875,9.625,9.6875,14000.0],["1996-06-19",9.5,9.6875,9.4375,9.5625,51600.0],["1996-06-20",9.5,9.6875,9.4375,9.5,126000.0],["1996-06-21",9.625,9.75,9.5625,9.6875,75200.0],["1996-06-24",9.75,9.75,9.5625,9.5625,35200.0],["1996-06-25",9.6875,9.6875,9.5,9.5625,81600.0],["1996-06-26",9.625,9.6875,9.4375,9.4375,55000.0],["1996-06-27",9.3125,9.5,9.25,9.375,38400.0],["1996-06-28",9.4375,9.5,9.125,9.125,196200.0],["1996-07-01",9.125,9.1875,9.125,9.125,87400.0],["1996-07-02",9.1875,9.25,9.125,9.1875,51000.0],["1996-07-03",9.25,9.3125,9.1875,9.3125,44600.0],["1996-07-05",9.1875,9.3125,9.1875,9.25,12800.0],["1996-07-08",9.3125,9.375,9.1875,9.375,45800.0],["1996-07-09",9.375,9.375,9.0625,9.0625,88200.0],["1996-07-10",9.125,9.125,9.0,9.0,101200.0],["1996-07-11",9.0625,9.125,8.75,8.75,168200.0],["1996-07-12",8.875,8.9375,8.8125,8.875,27000.0],["1996-07-15",9.0,9.125,8.8125,8.875,144800.0],["1996-07-16",8.875,8.875,8.625,8.6875,61800.0],["1996-07-17",8.6875,8.9375,8.6875,8.6875,139600.0],["1996-07-18",8.75,9.125,8.75,9.0625,86000.0],["1996-07-19",9.25,9.25,9.125,9.1875,21000.0],["1996-07-22",9.3125,9.3125,9.0625,9.0625,211600.0],["1996-07-23",9.0625,9.375,9.0625,9.25,93600.0],["1996-07-24",9.125,9.25,9.125,9.25,225200.0],["1996-07-25",9.1875,9.375,9.1875,9.25,131600.0],["1996-07-26",9.25,9.4375,9.25,9.4375,79400.0],["1996-07-29",9.375,9.5625,9.25,9.5,44400.0],["1996-07-30",9.5625,9.5625,9.4375,9.5,72400.0],["1996-07-31",9.5625,9.625,9.5,9.625,26800.0],["1996-08-01",9.6875,9.6875,9.5625,9.5625,78800.0],["1996-08-02",9.625,9.6875,9.5625,9.6875,78400.0],["1996-08-05",9.6875,9.6875,9.5,9.5,88600.0],["1996-08-06",9.5,9.75,9.5,9.75,199000.0],["1996-08-07",9.75,9.75,9.5625,9.6875,243600.0],["1996-08-08",9.625,9.75,9.5625,9.6875,38200.0],["1996-08-09",9.5625,9.6875,9.5625,9.6875,34800.0],["1996-08-12",9.625,9.625,9.5625,9.625,32800.0],["1996-08-13",9.625,9.625,9.5625,9.5625,33800.0],["1996-08-14",9.625,9.75,9.625,9.75,29000.0],["1996-08-15",9.8125,10.1875,9.8125,10.0625,111600.0],["1996-08-16",10.0,10.25,10.0,10.25,59000.0],["1996-08-19",10.1875,10.25,10.0625,10.0625,71000.0],["1996-08-20",10.0625,10.25,10.0625,10.25,120800.0],["1996-08-21",10.1875,10.25,10.125,10.1875,71800.0],["1996-08-22",10.1875,10.375,10.1875,10.3125,50000.0],["1996-08-23",10.375,10.6875,10.375,10.625,164800.0],["1996-08-26",10.625,10.625,10.4375,10.5,154200.0],["1996-08-27",10.5,10.625,10.5,10.5,36000.0],["1996-08-28",10.5,10.625,10.375,10.4375,146800.0],["1996-08-29",10.4375,10.4375,10.3125,10.3125,56400.0],["1996-08-30",10.3125,10.3125,10.25,10.25,75200.0],["1996-09-03",10.3125,10.3125,10.1875,10.1875,60600.0],["1996-09-04",10.1875,10.4375,10.1875,10.3125,149200.0],["1996-09-05",10.3125,10.3125,10.25,10.25,82800.0],["1996-09-06",10.25,10.25,10.1875,10.1875,62200.0],["1996-09-09",10.25,10.3125,10.25,10.3125,133800.0],["1996-09-10",10.25,10.3125,10.125,10.125,184200.0],["1996-09-11",10.125,10.25,10.125,10.125,46600.0],["1996-09-12",10.1875,10.1875,10.125,10.1875,28200.0],["1996-09-13",10.25,10.3125,10.1875,10.25,196200.0],["1996-09-16",10.3125,10.8125,10.25,10.25,149800.0],["1996-09-17",10.25,10.25,10.1875,10.1875,98800.0],["1996-09-18",10.25,10.25,10.1875,10.25,23600.0],["1996-09-19",10.1875,10.3125,10.1875,10.1875,45200.0],["1996-09-20",10.1875,10.25,10.1875,10.1875,37400.0],["1996-09-23",10.1875,10.25,10.125,10.1875,27400.0],["1996-09-24",10.1875,10.25,10.1875,10.1875,96800.0],["1996-09-25",10.375,10.5625,10.3125,10.4375,213600.0],["1996-09-26",10.5,10.5625,10.375,10.4375,31400.0],["1996-09-27",10.5,10.6875,10.5,10.5625,81800.0],["1996-09-30",10.5,10.625,10.3125,10.3125,40600.0],["1996-10-01",10.3125,10.5,10.25,10.3125,116600.0],["1996-10-02",10.25,10.25,10.125,10.1875,81400.0],["1996-10-03",10.1875,10.3125,10.125,10.25,52800.0],["1996-10-04",10.3125,10.4375,10.25,10.375,147200.0],["1996-10-07",10.4375,10.4375,10.3125,10.375,57800.0],["1996-10-08",10.3125,10.3125,10.1875,10.1875,21800.0],["1996-10-09",10.1875,10.25,10.125,10.125,48000.0],["1996-10-10",10.125,10.1875,10.125,10.125,22800.0],["1996-10-11",10.125,10.1875,8.75,8.9375,555800.0],["1996-10-14",9.0625,9.25,8.5625,8.875,198800.0],["1996-10-15",8.8125,8.9375,8.8125,8.875,71800.0],["1996-10-16",8.8125,8.875,8.75,8.75,38600.0],["1996-10-17",8.75,8.875,8.5625,8.5625,78000.0],["1996-10-18",8.5625,8.625,8.4375,8.625,166400.0],["1996-10-21",8.625,8.875,8.5625,8.8125,182000.0],["1996-10-22",8.8125,9.0625,8.8125,9.0625,140600.0],["1996-10-23",9.0,9.1875,9.0,9.125,98200.0],["1996-10-24",9.0625,9.125,9.0,9.0625,137200.0],["1996-10-25",9.0625,9.0625,8.9375,9.0,100600.0],["1996-10-28",9.0625,9.125,8.875,8.875,105200.0],["1996-10-29",8.9375,9.0,8.9375,9.0,223800.0],["1996-10-30",8.875,8.9375,8.875,8.9375,86800.0],["1996-10-31",8.9375,8.9375,8.75,8.9375,55600.0],["1996-11-01",8.875,8.9375,8.8125,8.9375,28600.0],["1996-11-04",8.875,8.875,8.75,8.75,46000.0],["1996-11-05",8.75,9.0,8.75,9.0,34200.0],["1996-11-06",9.0,9.25,8.9375,8.9375,94400.0],["1996-11-07",8.8125,8.9375,8.8125,8.875,55800.0],["1996-11-08",8.8125,8.875,8.75,8.8125,71200.0],["1996-11-11",8.8125,8.8125,8.75,8.75,89800.0],["1996-11-12",8.75,8.8125,8.6875,8.75,78000.0],["1996-11-13",8.8125,8.875,8.75,8.75,109600.0],["1996-11-14",8.75,8.75,8.5625,8.5625,84200.0],["1996-11-15",8.5625,8.625,8.5625,8.5625,132200.0],["1996-11-18",8.625,8.625,8.5625,8.625,42600.0],["1996-11-19",8.5625,8.625,8.5625,8.5625,16800.0],["1996-11-20",8.5625,8.5625,8.3125,8.375,187600.0],["1996-11-21",8.4375,8.5,8.4375,8.5,88000.0],["1996-11-22",8.5625,8.6875,8.5625,8.6875,63800.0],["1996-11-25",8.625,8.625,8.5625,8.625,71000.0],["1996-11-26",8.5625,8.625,8.5625,8.5625,51600.0],["1996-11-27",8.5625,8.6875,8.5625,8.625,56200.0],["1996-11-29",8.625,8.6875,8.625,8.6875,11200.0],["1996-12-02",8.625,8.625,8.5625,8.625,70000.0],["1996-12-03",8.6875,8.875,8.6875,8.75,179000.0],["1996-12-04",8.75,8.8125,8.6875,8.6875,73200.0],["1996-12-05",8.6875,8.75,8.625,8.625,39000.0],["1996-12-06",8.5625,8.5625,8.4375,8.5625,117400.0],["1996-12-09",8.5625,8.75,8.5625,8.75,121600.0],["1996-12-10",8.75,8.875,8.6875,8.8125,119200.0],["1996-12-11",8.75,8.8125,8.6875,8.75,43000.0],["1996-12-12",8.75,8.9375,8.6875,8.75,261200.0],["1996-12-13",8.75,9.0,8.75,8.8125,144200.0],["1996-12-16",8.875,9.0,8.8125,8.8125,47000.0],["1996-12-17",8.875,9.0,8.875,8.875,51400.0],["1996-12-18",8.875,9.0,8.875,8.9375,50400.0],["1996-12-19",8.9375,9.125,8.9375,8.9375,81800.0],["1996-12-20",9.0,9.1875,8.9375,9.1875,137600.0],["1996-12-23",9.1875,9.1875,9.0625,9.125,59200.0],["1996-12-24",9.125,9.1875,9.125,9.125,40000.0],["1996-12-26",9.125,9.1875,9.125,9.1875,7200.0],["1996-12-27",9.25,9.375,9.25,9.375,57800.0],["1996-12-30",9.375,9.4375,9.3125,9.375,9800.0],["1996-12-31",9.3125,9.4375,9.3125,9.4375,37200.0],["1997-01-02",9.5,9.5,9.3125,9.375,22800.0],["1997-01-03",9.375,9.5,9.375,9.4375,23000.0],["1997-01-06",9.5,9.6875,9.4375,9.625,141400.0],["1997-01-07",9.6875,9.75,9.5625,9.75,73600.0],["1997-01-08",8.5,8.5625,8.3125,8.375,687200.0],["1997-01-09",8.3125,8.375,8.0,8.0625,335600.0],["1997-01-10",8.0625,8.125,8.0625,8.125,288800.0],["1997-01-13",8.1875,8.1875,8.0625,8.0625,37000.0],["1997-01-14",8.25,8.25,8.0,8.125,218400.0],["1997-01-15",8.125,8.3125,8.0625,8.1875,107400.0],["1997-01-16",8.25,8.25,8.125,8.125,34400.0],["1997-01-17",8.125,8.375,8.125,8.3125,73200.0],["1997-01-20",8.3125,8.375,8.1875,8.25,380600.0],["1997-01-21",8.25,8.75,8.25,8.625,343000.0],["1997-01-22",8.5625,8.75,8.5,8.5,222400.0],["1997-01-23",8.375,8.4375,8.25,8.25,242400.0],["1997-01-24",8.375,8.375,8.25,8.25,139600.0],["1997-01-27",8.25,8.3125,8.125,8.125,179200.0],["1997-01-28",8.1875,8.3125,8.1875,8.25,100600.0],["1997-01-29",8.25,8.25,8.125,8.125,97000.0],["1997-01-30",8.0625,8.375,8.0625,8.25,52600.0],["1997-01-31",8.25,8.25,8.1875,8.25,16200.0],["1997-02-03",8.25,8.3125,8.25,8.3125,93200.0],["1997-02-04",8.25,8.5,8.25,8.5,539400.0],["1997-02-05",8.5,8.6875,8.5,8.625,489200.0],["1997-02-06",8.75,8.75,8.5,8.625,145000.0],["1997-02-07",8.6875,8.8125,8.6875,8.6875,63600.0],["1997-02-10",8.625,8.6875,8.5,8.5,88000.0],["1997-02-11",8.5,8.625,8.5,8.5625,73000.0],["1997-02-12",8.625,8.6875,8.5,8.5,157200.0],["1997-02-13",8.5625,8.6875,8.5625,8.5625,118600.0],["1997-02-14",8.625,8.6875,8.5625,8.625,58800.0],["1997-02-18",8.6875,8.6875,8.625,8.625,75200.0],["1997-02-19",8.625,8.625,8.4375,8.4375,169200.0],["1997-02-20",8.4375,8.4375,8.375,8.375,131800.0],["1997-02-21",8.375,8.4375,8.3125,8.3125,196400.0],["1997-02-24",8.3125,8.375,8.1875,8.3125,109400.0],["1997-02-25",8.3125,8.4375,8.3125,8.375,164800.0],["1997-02-26",8.375,8.5625,8.375,8.5,111600.0],["1997-02-27",8.5,8.6875,8.5,8.5625,108800.0],["1997-02-28",8.5,8.6875,8.5,8.625,138000.0],["1997-03-03",8.5625,8.6875,8.5625,8.625,44600.0],["1997-03-04",8.625,8.6875,8.5625,8.5625,214400.0],["1997-03-05",8.5625,8.6875,8.5625,8.6875,149800.0],["1997-03-06",8.625,8.6875,8.625,8.625,508200.0],["1997-03-07",8.5625,8.6875,8.5625,8.625,394200.0],["1997-03-10",8.6875,8.875,8.6875,8.75,78600.0],["1997-03-11",8.75,9.1875,8.625,9.1875,194600.0],["1997-03-12",9.125,9.1875,8.875,8.9375,222400.0],["1997-03-13",8.9375,8.9375,8.6875,8.6875,68000.0],["1997-03-14",8.8125,9.0625,8.8125,9.0625,106600.0],["1997-03-17",9.0,9.0,8.625,8.875,179600.0],["1997-03-18",8.75,8.8125,8.625,8.625,43800.0],["1997-03-19",8.625,8.6875,8.4375,8.6875,113800.0],["1997-03-20",8.625,8.8125,8.625,8.75,317600.0],["1997-03-21",8.75,8.9375,8.75,8.875,535200.0],["1997-03-24",8.8125,9.0,8.75,9.0,570600.0],["1997-03-25",8.9375,9.0,8.6875,8.6875,77400.0],["1997-03-26",8.6875,8.75,8.625,8.75,61200.0],["1997-03-27",8.6875,8.8125,8.6875,8.8125,31400.0],["1997-03-31",8.75,8.875,8.6875,8.875,539400.0],["1997-04-01",8.875,8.875,8.6875,8.75,303800.0],["1997-04-02",8.6875,8.8125,8.5625,8.75,140800.0],["1997-04-03",8.6875,8.6875,8.5625,8.625,39400.0],["1997-04-04",8.625,8.625,8.4375,8.625,177800.0],["1997-04-07",8.625,8.6875,8.625,8.6875,76800.0],["1997-04-08",8.6875,8.75,8.625,8.625,103400.0],["1997-04-09",8.6875,8.75,8.625,8.6875,562600.0],["1997-04-10",8.625,8.6875,8.625,8.6875,198800.0],["1997-04-11",8.625,8.625,8.4375,8.5,672600.0],["1997-04-14",8.4375,8.4375,8.375,8.4375,18600.0],["1997-04-15",8.4375,8.75,8.4375,8.6875,1255600.0],["1997-04-16",8.6875,8.6875,8.5625,8.5625,39600.0],["1997-04-17",8.5625,8.5625,8.4375,8.5,133000.0],["1997-04-18",8.5,8.5625,8.4375,8.5,31800.0],["1997-04-21",8.5625,8.5625,8.3125,8.375,51800.0],["1997-04-22",8.375,8.5,8.375,8.4375,37200.0],["1997-04-23",8.4375,8.4375,8.3125,8.3125,164600.0],["1997-04-24",8.3125,8.3125,8.25,8.25,39000.0],["1997-04-25",8.25,8.375,8.25,8.25,43400.0],["1997-04-28",8.3125,8.3125,8.125,8.125,214200.0],["1997-04-29",8.1875,8.3125,8.125,8.125,91800.0],["1997-04-30",8.125,8.375,8.125,8.3125,395000.0],["1997-05-01",8.3125,8.5625,8.3125,8.5,1963800.0],["1997-05-02",8.5625,8.6875,8.5625,8.6875,249600.0],["1997-05-05",8.6875,8.8125,8.625,8.8125,244400.0],["1997-05-06",8.8125,9.3125,8.8125,9.3125,282400.0],["1997-05-07",9.0625,9.3125,9.0625,9.125,104600.0],["1997-05-08",9.0625,9.375,9.0625,9.3125,143000.0],["1997-05-09",9.25,9.3125,9.0625,9.0625,390600.0],["1997-05-12",9.125,9.125,8.875,8.875,41400.0],["1997-05-13",8.875,8.875,8.8125,8.875,32200.0],["1997-05-14",8.875,8.875,8.6875,8.6875,43400.0],["1997-05-15",8.75,8.8125,8.6875,8.6875,50800.0],["1997-05-16",8.75,8.75,8.625,8.625,94000.0],["1997-05-19",8.5625,8.6875,8.5,8.5,92600.0],["1997-05-20",8.5625,8.5625,8.5,8.5,156600.0],["1997-05-21",8.5,8.625,8.4375,8.5625,161200.0],["1997-05-22",8.5,8.5625,8.4375,8.4375,23800.0],["1997-05-23",8.5,8.625,8.5,8.5,177400.0],["1997-05-27",8.5,8.5625,8.4375,8.5,167200.0],["1997-05-28",8.5625,8.625,8.5,8.5625,144000.0],["1997-05-29",8.625,8.625,8.5625,8.625,77400.0],["1997-05-30",8.625,8.625,8.5,8.5625,137800.0],["1997-06-02",8.5625,8.6875,8.5625,8.6875,230600.0],["1997-06-03",8.625,9.0,8.625,8.9375,405400.0],["1997-06-04",8.875,9.0625,8.875,9.0625,104200.0],["1997-06-05",9.125,9.1875,9.0,9.0625,126000.0],["1997-06-06",9.125,9.25,9.0625,9.1875,136000.0],["1997-06-09",9.125,9.25,9.0,9.1875,238600.0],["1997-06-10",9.1875,9.375,9.1875,9.25,165000.0],["1997-06-11",9.25,9.4375,9.25,9.375,93800.0],["1997-06-12",9.4375,9.6875,9.4375,9.5625,663800.0],["1997-06-13",9.5,9.8125,9.5,9.8125,689800.0],["1997-06-16",9.8125,9.8125,9.5,9.5625,44600.0],["1997-06-17",9.5625,9.5625,9.4375,9.5,114200.0],["1997-06-18",9.375,9.4375,9.1875,9.4375,153800.0],["1997-06-19",9.4375,9.5,9.3125,9.5,59600.0],["1997-06-20",9.25,9.5,9.25,9.4375,129200.0],["1997-06-23",9.5,9.75,9.5,9.5625,118600.0],["1997-06-24",9.5625,9.75,9.5625,9.6875,114400.0],["1997-06-25",9.75,9.7812,9.6875,9.6875,91800.0],["1997-06-26",9.625,9.6562,9.5,9.5,102400.0],["1997-06-27",9.5625,9.6562,9.5,9.6562,100400.0],["1997-06-30",9.6562,9.6562,9.5625,9.5625,60200.0],["1997-07-01",9.5625,9.5625,9.375,9.4688,44600.0],["1997-07-02",9.5,9.625,9.5,9.625,28600.0],["1997-07-03",9.5625,9.75,9.5625,9.6875,20600.0],["1997-07-07",9.5,9.6875,9.5,9.5938,73800.0],["1997-07-08",9.5312,9.5938,9.4375,9.4688,102200.0],["1997-07-09",9.5,9.6875,9.4375,9.6875,159200.0],["1997-07-10",9.6875,9.9375,9.625,9.7812,64800.0],["1997-07-11",9.75,9.9375,9.625,9.9375,84600.0],["1997-07-14",9.9375,10.5312,9.9375,10.5312,441600.0],["1997-07-15",10.2812,10.3125,9.0312,9.0312,733800.0],["1997-07-16",9.0312,9.125,9.0312,9.0938,338800.0],["1997-07-17",9.0625,9.25,9.0625,9.1875,653000.0],["1997-07-18",9.1562,9.25,9.0938,9.2188,107800.0],["1997-07-21",9.2188,9.2188,8.9375,9.0,102800.0],["1997-07-22",9.0625,9.25,9.0,9.1875,173400.0],["1997-07-23",9.1875,9.1875,9.0,9.0312,161200.0],["1997-07-24",9.0312,9.0625,8.875,9.0,118000.0],["1997-07-25",8.9688,9.0,8.875,8.9688,85400.0],["1997-07-28",9.0,9.0625,8.875,8.9688,131400.0],["1997-07-29",8.9688,8.9688,8.7812,8.8438,96800.0],["1997-07-30",8.875,9.0625,8.8125,9.0,142000.0],["1997-07-31",9.0312,9.0312,8.9375,9.0312,66600.0],["1997-08-01",8.9688,8.9688,8.7812,8.8125,129600.0],["1997-08-04",8.7812,8.875,8.6875,8.75,64200.0],["1997-08-05",8.75,9.0625,8.75,9.0,194600.0],["1997-08-06",9.0,9.0625,8.875,9.0,85600.0],["1997-08-07",9.0,9.0625,8.9375,8.9688,22600.0],["1997-08-08",8.8438,8.875,8.75,8.875,53200.0],["1997-08-11",8.9375,8.9375,8.5625,8.6562,131200.0],["1997-08-12",8.75,8.75,8.625,8.625,19600.0],["1997-08-13",8.625,8.7188,8.5,8.625,116800.0],["1997-08-14",8.625,8.6875,8.5938,8.5938,14000.0],["1997-08-15",8.625,8.6562,8.4375,8.4375,35400.0],["1997-08-18",8.4062,8.5,8.125,8.375,356800.0],["1997-08-19",8.375,8.4375,8.1562,8.4375,412800.0],["1997-08-20",8.375,8.5,8.375,8.4375,110200.0],["1997-08-21",8.4688,8.4688,8.3438,8.375,142000.0],["1997-08-22",8.3125,8.4375,8.25,8.3125,227200.0],["1997-08-25",8.2812,8.375,8.25,8.375,301800.0],["1997-08-26",8.4062,8.4062,8.2812,8.375,92000.0],["1997-08-27",8.2812,8.8125,8.1562,8.8125,348200.0],["1997-08-28",8.8125,9.4062,8.8125,9.2188,411600.0],["1997-08-29",9.2188,9.625,9.0938,9.125,273400.0],["1997-09-02",9.1875,9.4375,9.1875,9.375,155200.0],["1997-09-03",9.375,9.5,9.25,9.25,180000.0],["1997-09-04",9.2812,9.375,9.2812,9.2812,53800.0],["1997-09-05",9.3125,9.3125,9.25,9.25,70000.0],["1997-09-08",9.3125,9.375,9.25,9.3125,124200.0],["1997-09-09",9.3438,9.5625,9.3125,9.4688,523200.0],["1997-09-10",9.3438,9.4375,9.125,9.2188,302200.0],["1997-09-11",9.2188,9.2188,9.0312,9.125,229600.0],["1997-09-12",9.1875,9.25,9.0625,9.25,238000.0],["1997-09-15",9.25,9.3125,9.1562,9.1875,136400.0],["1997-09-16",9.3125,9.4062,9.1875,9.375,253600.0],["1997-09-17",9.375,9.5625,9.375,9.375,430200.0],["1997-09-18",9.4062,9.4375,9.3125,9.3125,66600.0],["1997-09-19",9.2812,9.2812,9.2188,9.2812,81000.0],["1997-09-22",9.3125,9.3125,9.1562,9.1562,82600.0],["1997-09-23",9.1875,9.1875,9.0312,9.0625,121000.0],["1997-09-24",9.0625,9.2188,9.0312,9.1875,159400.0],["1997-09-25",9.25,9.3125,9.1562,9.3125,46200.0],["1997-09-26",9.3125,9.4375,9.3125,9.4062,117200.0],["1997-09-29",9.4375,9.4375,9.375,9.375,155200.0],["1997-09-30",9.4062,9.4688,9.375,9.4375,47400.0],["1997-10-01",9.5,9.5625,9.5,9.5625,325800.0],["1997-10-02",9.5,9.75,9.5,9.6875,262800.0],["1997-10-03",9.7188,10.375,9.6875,9.8125,362200.0],["1997-10-06",9.7812,10.4688,9.7812,10.2188,395000.0],["1997-10-07",10.2188,10.2812,9.9688,10.0625,181400.0],["1997-10-08",10.0312,10.0312,9.6875,9.6875,268400.0],["1997-10-09",9.375,9.375,8.375,8.4688,2380200.0],["1997-10-10",8.5312,8.5312,8.4688,8.5,1200600.0],["1997-10-13",8.5312,8.5312,8.4688,8.5,245800.0],["1997-10-14",8.5,8.875,8.5,8.8125,500000.0],["1997-10-15",8.8125,8.875,8.7188,8.8438,195200.0],["1997-10-16",8.7188,8.75,8.5,8.5625,355000.0],["1997-10-17",8.5,8.5,8.25,8.3125,1259600.0],["1997-10-20",8.375,8.5,8.3125,8.5,92800.0],["1997-10-21",8.5,8.5312,8.4375,8.4375,120400.0],["1997-10-22",8.4375,8.5,8.4062,8.4375,263600.0],["1997-10-23",8.375,8.4688,8.2812,8.2812,93200.0],["1997-10-24",8.3438,8.4062,8.3125,8.3125,574400.0],["1997-10-27",8.2812,8.3125,8.125,8.125,112400.0],["1997-10-28",8.0625,8.0938,7.8125,7.9062,178600.0],["1997-10-29",8.0,8.0938,7.9375,7.9688,66800.0],["1997-10-30",7.9375,7.9375,7.6562,7.6875,49400.0],["1997-10-31",7.7812,7.8125,7.5625,7.5625,179400.0],["1997-11-03",7.625,7.75,7.5312,7.625,90200.0],["1997-11-04",7.5625,7.625,7.5312,7.5625,144200.0],["1997-11-05",7.5625,7.75,7.5312,7.5312,86200.0],["1997-11-06",7.5625,7.625,7.5,7.5625,122400.0],["1997-11-07",7.5,7.5,7.2812,7.375,227400.0],["1997-11-10",7.4375,7.5625,7.4375,7.4688,53200.0],["1997-11-11",7.4375,7.4375,7.25,7.3125,331400.0],["1997-11-12",7.25,7.3125,6.9375,7.1875,907800.0],["1997-11-13",7.25,7.2812,7.125,7.1875,164200.0],["1997-11-14",7.25,7.3438,7.25,7.3125,52600.0],["1997-11-17",7.3125,7.3438,7.2188,7.3125,46600.0],["1997-11-18",7.3125,7.4688,7.2812,7.4062,187400.0],["1997-11-19",7.4062,7.5625,7.4062,7.4688,64800.0],["1997-11-20",7.5,7.625,7.3438,7.3438,72200.0],["1997-11-21",7.4062,7.4375,7.25,7.2812,58600.0],["1997-11-24",7.2812,7.375,7.2812,7.375,78200.0],["1997-11-25",7.3438,7.375,7.3438,7.375,80200.0],["1997-11-26",7.375,7.375,7.2812,7.3438,42400.0],["1997-11-28",7.375,7.375,7.3438,7.3438,34000.0],["1997-12-01",7.3438,7.4375,7.3438,7.3438,292000.0],["1997-12-02",7.375,7.375,7.25,7.25,238800.0],["1997-12-03",7.3125,7.3438,7.25,7.2812,50200.0],["1997-12-04",7.25,7.25,7.0938,7.1562,498800.0],["1997-12-05",7.1875,7.5,7.1562,7.375,274400.0],["1997-12-08",7.4062,7.4375,7.25,7.4375,108800.0],["1997-12-09",7.4062,7.4688,7.25,7.3125,58200.0],["1997-12-10",7.25,7.3438,7.1875,7.25,28000.0],["1997-12-11",7.1562,7.2188,7.125,7.1875,169800.0],["1997-12-12",7.1562,7.1562,6.9688,7.0938,231600.0],["1997-12-15",7.0312,7.0312,6.8438,6.9062,61200.0],["1997-12-16",6.9688,7.125,6.875,7.0625,130800.0],["1997-12-17",7.0625,7.2812,6.9688,7.25,2091000.0],["1997-12-18",7.2812,7.3438,7.2188,7.2188,377800.0],["1997-12-19",7.1562,7.1562,6.875,6.9688,326600.0],["1997-12-22",6.9375,7.0625,6.9375,7.0,139200.0],["1997-12-23",6.9688,6.9688,6.9062,6.9375,266200.0],["1997-12-24",6.9062,6.9688,6.9062,6.9375,99200.0],["1997-12-26",6.9688,6.9688,6.9062,6.9062,46600.0],["1997-12-29",6.9062,7.1875,6.875,7.0938,516200.0],["1997-12-30",7.1562,7.1875,6.9375,7.0625,221600.0],["1997-12-31",7.0625,7.3438,7.0,7.0,255200.0],["1998-01-02",7.0,7.1875,6.9375,7.1562,108400.0],["1998-01-05",7.125,7.25,7.0938,7.1875,61400.0],["1998-01-06",7.25,7.25,6.9375,6.9375,71600.0],["1998-01-07",6.9688,6.9688,6.8438,6.9375,164400.0],["1998-01-08",6.9375,6.9375,6.75,6.75,46400.0],["1998-01-09",6.8125,6.9375,6.6875,6.8125,396600.0],["1998-01-12",6.8125,7.125,6.7812,7.0312,77200.0],["1998-01-13",7.0938,7.0938,7.0312,7.0938,168200.0],["1998-01-14",7.0938,7.3438,7.0938,7.3438,190200.0],["1998-01-15",7.375,7.4688,7.3125,7.4375,118200.0],["1998-01-16",7.4375,7.5312,7.4375,7.5312,333800.0],["1998-01-20",7.5312,7.5312,7.4375,7.5,100400.0],["1998-01-21",7.5,7.5625,7.4688,7.5625,137400.0],["1998-01-22",7.4688,7.7188,7.4688,7.7188,69600.0],["1998-01-23",7.6875,7.75,7.5,7.5312,85000.0],["1998-01-26",7.5938,7.5938,7.4688,7.5312,102800.0],["1998-01-27",7.5312,7.8125,7.5312,7.8125,153600.0],["1998-01-28",7.8125,7.9688,7.8125,7.9375,222000.0],["1998-01-29",7.9375,7.9375,7.875,7.9062,285400.0],["1998-01-30",7.8438,7.875,7.75,7.7812,172000.0],["1998-02-02",7.75,8.3438,7.75,8.3125,401000.0],["1998-02-03",8.2812,8.3438,8.2812,8.2812,261800.0],["1998-02-04",8.3125,8.3438,8.1875,8.1875,76200.0],["1998-02-05",8.2812,8.2812,8.125,8.125,257600.0],["1998-02-06",8.0625,8.125,8.0312,8.0312,156400.0],["1998-02-09",8.0,8.0312,8.0,8.0312,150400.0],["1998-02-10",8.0312,8.1875,7.9688,7.9688,330200.0],["1998-02-11",8.0,8.0,7.875,8.0,119000.0],["1998-02-12",7.9062,8.0,7.9062,7.9688,76200.0],["1998-02-13",7.9688,8.0938,7.9688,8.0312,166200.0],["1998-02-17",8.0625,8.0625,7.75,7.9688,329200.0],["1998-02-18",7.9062,8.0,7.8125,7.9688,101400.0],["1998-02-19",7.9688,7.9688,7.875,7.9375,43200.0],["1998-02-20",7.9062,8.0625,7.9062,8.0625,79200.0],["1998-02-23",8.0312,8.0625,8.0,8.0312,149200.0],["1998-02-24",8.0,8.125,7.9688,7.9688,132800.0],["1998-02-25",7.9688,8.2812,7.9688,8.1875,202800.0],["1998-02-26",8.1562,8.2188,8.125,8.2188,139800.0],["1998-02-27",8.25,8.4375,8.25,8.3438,188200.0],["1998-03-02",8.3438,8.375,8.3125,8.3125,90800.0],["1998-03-03",8.3125,8.375,8.3125,8.375,27800.0],["1998-03-04",8.4375,8.4375,8.3125,8.3125,152400.0],["1998-03-05",8.2812,8.2812,8.0625,8.0938,106200.0],["1998-03-06",8.0625,8.2188,8.0625,8.1562,361000.0],["1998-03-09",8.1562,8.1875,8.0625,8.125,236800.0],["1998-03-10",8.125,8.25,8.0938,8.25,280800.0],["1998-03-11",8.25,8.4375,8.25,8.4062,49600.0],["1998-03-12",8.4375,8.5,8.2812,8.2812,115400.0],["1998-03-13",8.25,8.375,8.2188,8.3438,217000.0],["1998-03-16",8.3438,8.5312,8.3438,8.4688,71600.0],["1998-03-17",8.5,8.5625,8.2812,8.2812,37000.0],["1998-03-18",8.3438,8.375,8.2812,8.3125,30600.0],["1998-03-19",8.4375,8.6562,8.4375,8.5938,134400.0],["1998-03-20",8.5938,8.75,8.5938,8.6562,77200.0],["1998-03-23",8.625,8.6875,8.5938,8.625,76200.0],["1998-03-24",8.625,8.7188,8.5312,8.5938,34800.0],["1998-03-25",8.6562,8.7188,8.625,8.6875,58200.0],["1998-03-26",8.6875,8.75,8.625,8.7188,84000.0],["1998-03-27",8.7188,8.875,8.7188,8.8438,50200.0],["1998-03-30",8.75,8.75,8.7188,8.7188,71000.0],["1998-03-31",8.6875,8.9688,8.6875,8.9688,94600.0],["1998-04-01",9.0312,9.1875,9.0312,9.1562,147200.0],["1998-04-02",9.0938,9.125,8.875,8.9375,115800.0],["1998-04-03",9.0625,9.4375,9.0,9.375,314000.0],["1998-04-06",9.375,9.4062,9.2188,9.25,134800.0],["1998-04-07",9.25,9.3125,9.125,9.2188,156000.0],["1998-04-08",9.2188,9.25,9.1562,9.2188,18000.0],["1998-04-09",9.25,9.375,9.1875,9.375,29400.0],["1998-04-13",9.3438,9.3438,9.0625,9.1562,95600.0],["1998-04-14",9.125,9.2812,9.125,9.1875,38600.0],["1998-04-15",9.1875,9.3125,9.1875,9.3125,37000.0],["1998-04-16",9.3125,9.3125,9.25,9.25,59800.0],["1998-04-17",9.25,9.375,9.25,9.3125,29400.0],["1998-04-20",9.2812,9.3125,9.25,9.2812,24000.0],["1998-04-21",9.25,9.3438,9.25,9.2812,48000.0],["1998-04-22",9.3125,9.3125,9.2188,9.2188,21000.0],["1998-04-23",9.2812,9.3125,9.125,9.1875,61800.0],["1998-04-24",9.1562,9.3125,9.0625,9.0625,353000.0],["1998-04-27",9.0,9.0,8.8125,8.875,36600.0],["1998-04-28",8.875,8.875,8.6875,8.75,61800.0],["1998-04-29",8.75,8.9375,8.75,8.9375,85000.0],["1998-04-30",8.9375,8.9375,8.6875,8.875,121800.0],["1998-05-01",8.875,8.875,8.75,8.75,87200.0],["1998-05-04",8.75,8.75,8.375,8.4062,245000.0],["1998-05-05",8.4688,8.5,7.875,8.0,295200.0],["1998-05-06",8.0625,8.0625,7.9375,7.9375,292800.0],["1998-05-07",7.9375,7.9688,7.8438,7.875,313800.0],["1998-05-08",7.875,7.875,7.7812,7.8125,176600.0],["1998-05-11",7.875,7.9688,7.8125,7.9688,66400.0],["1998-05-12",7.9688,7.9688,7.7812,7.9062,72400.0],["1998-05-13",7.9688,8.0625,7.875,8.0,699800.0],["1998-05-14",7.9375,8.2188,7.9375,8.1562,642200.0],["1998-05-15",8.125,8.125,7.875,7.875,188600.0],["1998-05-18",7.875,7.9688,7.875,7.9062,32200.0],["1998-05-19",7.9375,8.125,7.9375,8.0625,72600.0],["1998-05-20",8.125,8.125,7.9062,7.9688,57600.0],["1998-05-21",7.9688,8.125,7.9375,8.0312,79800.0],["1998-05-22",7.9688,8.0,7.875,7.9062,41800.0],["1998-05-26",7.9688,8.0625,7.8438,7.875,78400.0],["1998-05-27",7.8438,7.8438,7.5625,7.5938,138400.0],["1998-05-28",7.5938,7.75,7.5625,7.7188,40800.0],["1998-05-29",7.75,7.75,7.5625,7.625,29600.0],["1998-06-01",7.625,7.7188,7.5938,7.7188,53800.0],["1998-06-02",7.7188,7.7812,7.4688,7.4688,64600.0],["1998-06-03",7.4688,7.4688,7.1875,7.4062,366800.0],["1998-06-04",7.4062,7.5938,7.4062,7.5938,105800.0],["1998-06-05",7.5,7.625,7.4688,7.5938,51000.0],["1998-06-08",7.5938,7.7188,7.5,7.6562,133200.0],["1998-06-09",7.6875,7.8125,7.6562,7.7188,140400.0],["1998-06-10",7.625,7.6875,7.5938,7.625,81200.0],["1998-06-11",7.5938,7.5938,7.5312,7.5312,66600.0],["1998-06-12",7.5938,7.6875,7.5,7.5312,182600.0],["1998-06-15",7.5,7.5,7.375,7.375,110800.0],["1998-06-16",7.3125,7.4375,7.3125,7.375,163000.0],["1998-06-17",7.375,7.625,7.3125,7.625,24200.0],["1998-06-18",7.5938,7.5938,7.5,7.5938,73200.0],["1998-06-19",7.5,7.5625,7.5,7.5625,58000.0],["1998-06-22",7.5312,7.5625,7.5,7.5,37400.0],["1998-06-23",7.5312,7.5938,7.5,7.5938,24800.0],["1998-06-24",7.5938,7.6875,7.5625,7.6562,24000.0],["1998-06-25",7.625,7.6875,7.5312,7.625,28600.0],["1998-06-26",7.5,7.6562,7.5,7.5625,24800.0],["1998-06-29",7.5625,8.0,7.5625,7.9062,83800.0],["1998-06-30",7.9688,8.0,7.875,8.0,95400.0],["1998-07-01",7.9375,8.1562,7.9375,8.0625,130000.0],["1998-07-02",8.125,8.1562,8.0938,8.125,28800.0],["1998-07-06",8.2188,8.2188,8.0625,8.0625,46400.0],["1998-07-07",8.125,8.125,7.9688,7.9688,80000.0],["1998-07-08",7.9062,8.125,7.8125,8.0625,67200.0],["1998-07-09",8.0625,8.1875,8.0,8.0,90400.0],["1998-07-10",8.0,8.0,7.9688,7.9688,19800.0],["1998-07-13",7.9062,7.9375,7.75,7.875,27800.0],["1998-07-14",7.75,7.8438,7.75,7.8438,29600.0],["1998-07-15",7.8438,7.8438,7.75,7.75,87200.0],["1998-07-16",7.75,7.8438,7.7188,7.8438,16000.0],["1998-07-17",7.8438,7.8438,7.7812,7.8438,21800.0],["1998-07-20",7.8438,7.8438,7.6875,7.75,11800.0],["1998-07-21",7.8125,7.8125,7.5,7.6562,700400.0],["1998-07-22",7.5938,7.6875,7.4688,7.5,142400.0],["1998-07-23",7.5625,7.625,7.3438,7.4062,51800.0],["1998-07-24",7.375,7.625,7.375,7.5938,24400.0],["1998-07-27",7.6562,7.7188,7.4375,7.7188,137400.0],["1998-07-28",8.0,8.4375,8.0,8.1875,574000.0],["1998-07-29",8.1562,8.1875,8.0625,8.1562,453800.0],["1998-07-30",8.0625,8.3125,8.0625,8.3125,154800.0],["1998-07-31",8.1875,8.25,8.1562,8.2188,185200.0],["1998-08-03",8.25,8.25,8.0,8.0938,92800.0],["1998-08-04",8.0312,8.0312,7.875,7.9375,78200.0],["1998-08-05",7.9688,7.9688,7.875,7.9375,114800.0],["1998-08-06",7.9062,7.9688,7.875,7.875,229800.0],["1998-08-07",7.9062,7.9062,7.8438,7.9062,185400.0],["1998-08-10",7.9375,7.9375,7.9062,7.9375,59400.0],["1998-08-11",7.8438,7.8438,7.75,7.7812,34800.0],["1998-08-12",7.7812,7.9375,7.7812,7.9375,40000.0],["1998-08-13",7.9062,7.9375,7.9062,7.9062,26000.0],["1998-08-14",7.9062,7.9688,7.7812,7.9062,327800.0],["1998-08-17",7.9688,7.9688,7.7812,7.8125,89400.0],["1998-08-18",7.8438,8.0938,7.8438,8.0312,262000.0],["1998-08-19",8.0,8.0938,7.9688,8.0,125000.0],["1998-08-20",8.0,8.1562,8.0,8.0938,47200.0],["1998-08-21",8.0625,8.0625,7.875,8.0625,81400.0],["1998-08-24",8.0,8.0938,8.0,8.0938,48400.0],["1998-08-25",8.0938,8.1875,8.0312,8.125,105400.0],["1998-08-26",8.125,8.125,7.9375,8.0312,184400.0],["1998-08-27",7.9688,7.9688,7.75,7.8125,65400.0],["1998-08-28",7.875,8.1875,7.875,8.0938,180200.0],["1998-08-31",8.0938,8.0938,7.7031,7.8438,230800.0],["1998-09-01",7.8125,7.9062,7.7188,7.75,61000.0],["1998-09-02",7.75,7.875,7.6875,7.8438,40000.0],["1998-09-03",7.8125,7.9375,7.75,7.9062,58000.0],["1998-09-04",7.9062,8.125,7.875,8.0,59000.0],["1998-09-08",8.0625,8.4375,8.0625,8.2812,1225800.0],["1998-09-09",8.3125,8.5,8.2812,8.2812,512800.0],["1998-09-10",8.2188,8.2188,8.0,8.0,737200.0],["1998-09-11",8.0,8.25,8.0,8.1875,156200.0],["1998-09-14",8.0938,8.375,8.0938,8.375,57800.0],["1998-09-15",8.375,8.5625,8.2812,8.5625,81400.0],["1998-09-16",8.5,8.5625,8.5,8.5625,34200.0],["1998-09-17",8.5,9.0,8.4375,9.0,584400.0],["1998-09-18",9.0,9.0,8.5625,8.6562,374400.0],["1998-09-21",8.6562,8.875,8.4062,8.875,407000.0],["1998-09-22",8.9375,9.1562,8.9062,9.0938,394800.0],["1998-09-23",9.125,9.5,9.125,9.5,545800.0],["1998-09-24",9.5,9.6562,9.4375,9.5,292000.0],["1998-09-25",9.5,9.5,9.3125,9.3438,217600.0],["1998-09-28",9.125,9.4688,9.125,9.4688,196600.0],["1998-09-29",9.4375,9.5625,9.375,9.4688,164400.0],["1998-09-30",9.4062,9.625,9.4062,9.625,233400.0],["1998-10-01",9.5938,9.5938,9.3125,9.4688,200800.0],["1998-10-02",9.4688,9.5,9.3125,9.5,190200.0],["1998-10-05",9.5,9.5,9.0,9.0625,254200.0],["1998-10-06",9.1875,9.2188,8.9688,9.125,413600.0],["1998-10-07",9.0938,9.2188,9.0938,9.125,391000.0],["1998-10-08",9.1875,9.1875,8.8125,8.8125,754400.0],["1998-10-09",8.8438,8.875,8.75,8.7812,601000.0],["1998-10-12",8.75,9.5,8.75,9.25,173000.0],["1998-10-13",9.3125,9.5,9.2812,9.5,112000.0],["1998-10-14",9.4375,9.4688,9.3438,9.4688,99200.0],["1998-10-15",9.5,9.5,9.25,9.3438,127600.0],["1998-10-16",9.3438,9.4375,9.25,9.3125,195000.0],["1998-10-19",9.3438,9.5938,9.25,9.5312,98000.0],["1998-10-20",9.5,9.625,9.5,9.5625,738600.0],["1998-10-21",9.625,9.6875,9.4688,9.5,58800.0],["1998-10-22",9.4688,9.5,9.4375,9.4688,141000.0],["1998-10-23",9.5,9.5312,9.4375,9.4688,55600.0],["1998-10-26",9.5938,9.9375,9.5,9.75,266600.0],["1998-10-27",9.8125,10.25,9.8125,10.125,260000.0],["1998-10-28",10.25,10.375,10.1562,10.3438,150400.0],["1998-10-29",10.4375,10.8125,10.3125,10.7812,535200.0],["1998-10-30",10.8125,11.0,10.75,10.7812,307800.0],["1998-11-02",10.7188,11.0,10.7188,10.9062,182400.0],["1998-11-03",10.8438,11.125,10.8438,11.0312,243400.0],["1998-11-04",11.125,11.3125,11.0938,11.2812,247600.0],["1998-11-05",11.375,11.4062,11.1875,11.2188,267200.0],["1998-11-06",11.1875,11.4062,11.1875,11.375,300600.0],["1998-11-09",11.4688,11.4688,10.9688,11.0,169000.0],["1998-11-10",10.9375,10.9375,10.4688,10.75,152800.0],["1998-11-11",10.75,10.8438,10.5312,10.6875,118200.0],["1998-11-12",10.75,10.75,10.625,10.6875,91400.0],["1998-11-13",10.625,10.75,10.375,10.6562,118000.0],["1998-11-16",10.7188,10.7188,10.4062,10.6562,88400.0],["1998-11-17",10.5625,10.75,10.4688,10.6875,506600.0],["1998-11-18",10.6875,10.6875,10.625,10.6562,303400.0],["1998-11-19",10.625,10.9688,10.625,10.9688,187400.0],["1998-11-20",10.9688,11.0312,10.875,11.0,58600.0],["1998-11-23",11.0625,11.25,11.0312,11.0938,311800.0],["1998-11-24",11.0,11.1875,11.0,11.1562,880400.0],["1998-11-25",11.1562,11.2188,11.125,11.1875,256000.0],["1998-11-27",11.1875,11.2188,11.0938,11.2188,19600.0],["1998-11-30",11.2188,11.3125,11.2188,11.2812,101000.0],["1998-12-01",11.1875,11.6875,11.1875,11.3438,141800.0],["1998-12-02",11.3438,11.3438,11.1562,11.2812,83000.0],["1998-12-03",11.2188,11.25,10.8125,10.8125,52000.0],["1998-12-04",10.7812,10.8438,10.6562,10.8438,108000.0],["1998-12-07",10.8438,10.9375,10.8438,10.9375,86200.0],["1998-12-08",11.0625,11.0938,11.0,11.0938,71400.0],["1998-12-09",11.0938,11.0938,11.0,11.0,38200.0],["1998-12-10",11.0625,11.0938,11.0,11.0312,63400.0],["1998-12-11",11.0312,11.0312,11.0,11.0,61600.0],["1998-12-14",11.0,11.0312,10.9375,11.0,66200.0],["1998-12-15",11.0625,11.0625,10.8438,10.9688,57000.0],["1998-12-16",10.9375,11.0312,10.9375,11.0,45200.0],["1998-12-17",11.0625,11.2812,11.0625,11.25,88600.0],["1998-12-18",11.375,11.5,11.1875,11.3125,31600.0],["1998-12-21",11.1875,11.3125,11.1875,11.3125,49800.0],["1998-12-22",11.2188,11.4062,11.2188,11.4062,55400.0],["1998-12-23",11.375,11.4688,11.2188,11.3438,116800.0],["1998-12-24",11.3438,11.375,11.2812,11.375,3800.0],["1998-12-28",11.3125,11.375,11.1875,11.25,51400.0],["1998-12-29",11.3438,11.4062,11.2812,11.4062,51600.0],["1998-12-30",11.4062,11.4062,11.1875,11.3125,63800.0],["1998-12-31",11.1875,11.375,11.1562,11.375,126400.0],["1999-01-04",11.5,11.5625,11.2812,11.3438,398400.0],["1999-01-05",11.4688,12.0,11.375,11.7812,81800.0],["1999-01-06",11.7188,11.875,11.5,11.7812,91000.0],["1999-01-07",11.7812,11.8125,11.75,11.7812,65800.0],["1999-01-08",11.7812,11.8438,11.5938,11.6562,124400.0],["1999-01-11",11.625,11.75,11.6094,11.6562,72000.0],["1999-01-12",11.7188,11.7188,11.5938,11.625,84600.0],["1999-01-13",11.375,11.5,11.25,11.5,65200.0],["1999-01-14",11.4375,11.5,11.4375,11.4688,142400.0],["1999-01-15",11.4688,11.6562,11.4375,11.6562,22400.0],["1999-01-19",11.6875,11.7812,11.625,11.625,25600.0],["1999-01-20",11.25,11.25,10.5,10.625,467600.0],["1999-01-21",10.5625,10.5625,10.3125,10.4062,533800.0],["1999-01-22",10.4062,10.4062,10.375,10.375,232200.0],["1999-01-25",10.4375,10.5,10.3125,10.4688,61400.0],["1999-01-26",10.5625,10.625,10.5469,10.625,40200.0],["1999-01-27",10.625,10.625,10.1875,10.25,223000.0],["1999-01-28",10.25,10.25,10.125,10.1562,63800.0],["1999-01-29",10.125,10.125,9.9688,10.0,702200.0],["1999-02-01",10.0,10.0,9.4375,9.4688,154800.0],["1999-02-02",9.5625,9.6562,9.4688,9.6562,126400.0],["1999-02-03",9.4375,9.5625,9.375,9.5312,162200.0],["1999-02-04",9.4375,9.4375,9.2812,9.4375,42200.0],["1999-02-05",9.375,9.4375,9.3125,9.375,66600.0],["1999-02-08",9.375,9.375,9.25,9.2969,63000.0],["1999-02-09",9.375,9.375,9.0,9.0312,76200.0],["1999-02-10",8.9375,8.9375,8.8125,8.875,147000.0],["1999-02-11",8.875,8.9062,8.75,8.75,108800.0],["1999-02-12",8.75,8.75,8.5,8.5938,161400.0],["1999-02-16",8.7188,9.4375,8.7188,8.7188,138800.0],["1999-02-17",8.7812,8.8438,8.5938,8.625,90000.0],["1999-02-18",8.8125,8.8125,8.5,8.5312,59800.0],["1999-02-19",8.5,8.6875,8.5,8.5,112000.0],["1999-02-22",8.5,8.5,8.5,8.5,61600.0],["1999-02-23",8.5,8.5,8.4375,8.5,44400.0],["1999-02-24",8.5,8.625,8.5,8.5625,34600.0],["1999-02-25",8.5625,8.5625,8.25,8.25,259600.0],["1999-02-26",8.2812,8.4688,8.0938,8.3438,241200.0],["1999-03-01",8.3438,8.375,8.3125,8.3438,567600.0],["1999-03-02",8.375,8.375,8.3438,8.375,33000.0],["1999-03-03",8.3438,8.3438,8.0625,8.1562,143600.0],["1999-03-04",8.125,8.2188,7.9375,8.1875,43400.0],["1999-03-05",8.25,8.3125,8.1875,8.3125,41200.0],["1999-03-08",8.25,8.25,8.0,8.125,114800.0],["1999-03-09",8.0625,8.125,7.9375,7.9375,61800.0],["1999-03-10",7.9688,7.9688,7.875,7.9375,124600.0],["1999-03-11",7.875,7.9688,7.5625,7.8125,424000.0],["1999-03-12",7.8125,8.0625,7.8125,7.9375,89200.0],["1999-03-15",7.9688,8.125,7.875,7.9688,31800.0],["1999-03-16",8.0312,8.1875,7.9688,8.0,48800.0],["1999-03-17",8.0,8.0,7.75,7.875,163600.0],["1999-03-18",7.875,7.875,7.8125,7.8438,121400.0],["1999-03-19",7.8125,7.8438,7.7812,7.8438,54200.0],["1999-03-22",7.8125,7.8438,7.625,7.8438,92800.0],["1999-03-23",7.7812,7.7812,7.3125,7.5625,115200.0],["1999-03-24",7.5625,7.75,7.5625,7.6875,121000.0],["1999-03-25",7.75,7.75,7.6875,7.6875,351400.0],["1999-03-26",7.6875,8.0,7.6875,7.7812,75600.0],["1999-03-29",7.75,7.9062,7.75,7.9062,233800.0],["1999-03-30",7.8438,7.9375,7.8438,7.9375,337800.0],["1999-03-31",7.9375,7.9375,7.8125,7.8438,395000.0],["1999-04-01",7.8125,7.8125,7.5938,7.7188,75600.0],["1999-04-05",7.8438,7.9062,7.7188,7.75,63400.0],["1999-04-06",7.75,7.75,7.375,7.4062,102000.0],["1999-04-07",7.4688,7.4688,6.875,7.125,781000.0],["1999-04-08",7.125,7.125,6.3438,6.9062,761200.0],["1999-04-09",6.9062,7.3438,6.875,7.3125,474400.0],["1999-04-12",7.3125,7.3125,7.0312,7.2188,225200.0],["1999-04-13",7.2188,7.3125,7.0625,7.1562,155200.0],["1999-04-14",7.1562,7.3438,7.0625,7.2812,73000.0],["1999-04-15",7.3438,7.4375,7.3125,7.3438,51400.0],["1999-04-16",7.2812,7.4375,7.2812,7.4062,182000.0],["1999-04-19",7.4375,7.5,7.3438,7.3438,207000.0],["1999-04-20",7.3438,7.375,7.25,7.3125,223000.0],["1999-04-21",7.25,7.625,7.25,7.625,41200.0],["1999-04-22",7.625,7.75,7.5625,7.75,103400.0],["1999-04-23",7.7188,7.9375,7.7188,7.9062,53200.0],["1999-04-26",7.7812,8.0,7.7812,7.9062,40000.0],["1999-04-27",7.9688,8.0,7.875,7.9062,53600.0],["1999-04-28",7.8438,8.0312,7.7812,8.0312,10800.0],["1999-04-29",7.9688,8.0,7.875,7.9375,97400.0],["1999-04-30",8.0,8.0,7.8125,7.8438,29800.0],["1999-05-03",7.8438,8.0312,7.8438,7.9062,64400.0],["1999-05-04",7.9688,8.0625,7.875,8.0,21400.0],["1999-05-05",7.9375,8.0312,7.8438,7.9062,115600.0],["1999-05-06",8.0,8.8125,8.0,8.625,1118000.0],["1999-05-07",8.75,9.0312,8.6875,8.7188,152800.0],["1999-05-10",8.7188,8.8438,8.6875,8.75,87600.0],["1999-05-11",8.75,8.9375,8.75,8.9375,27000.0],["1999-05-12",8.9375,9.1875,8.9375,9.1875,463400.0],["1999-05-13",9.0938,9.2188,9.0625,9.2188,30000.0],["1999-05-14",9.1875,9.25,9.0625,9.125,265200.0],["1999-05-17",9.0625,9.125,8.9062,8.9375,77200.0],["1999-05-18",8.9375,9.0625,8.9062,8.9688,76200.0],["1999-05-19",9.0,9.3438,9.0,9.3125,73000.0],["1999-05-20",9.25,9.6875,9.25,9.5312,87800.0],["1999-05-21",9.5625,9.6562,9.4375,9.5625,735400.0],["1999-05-24",9.5625,9.5625,9.4375,9.4375,125400.0],["1999-05-25",9.375,9.5,9.375,9.375,104000.0],["1999-05-26",9.3125,9.5,9.125,9.5,110600.0],["1999-05-27",9.4375,9.5625,9.4375,9.4375,52200.0],["1999-05-28",9.4062,9.5312,9.4062,9.5,33200.0],["1999-06-01",9.4375,9.5,9.4375,9.4375,71800.0],["1999-06-02",9.375,9.4375,9.3438,9.4062,36400.0],["1999-06-03",9.3438,9.4375,9.25,9.3438,152000.0],["1999-06-04",9.3438,9.3438,8.875,9.0625,212400.0],["1999-06-07",9.0625,9.1875,9.0,9.1562,325400.0],["1999-06-08",9.1562,9.25,9.125,9.2188,105400.0],["1999-06-09",9.1875,9.2188,9.125,9.1875,72600.0],["1999-06-10",9.2188,9.4062,9.2188,9.3438,120200.0],["1999-06-11",9.3438,9.3438,9.1562,9.1562,37800.0],["1999-06-14",9.25,9.25,9.0625,9.125,63600.0],["1999-06-15",9.125,9.2188,9.0625,9.1562,138400.0],["1999-06-16",9.1562,9.1562,9.0938,9.1562,47400.0],["1999-06-17",9.125,9.1875,9.0938,9.125,111800.0],["1999-06-18",9.2812,9.2812,9.0625,9.0625,63400.0],["1999-06-21",9.125,9.125,9.0625,9.0938,161400.0],["1999-06-22",9.0938,9.125,9.0625,9.0625,71000.0],["1999-06-23",9.0938,9.1562,9.0625,9.1562,147400.0],["1999-06-24",9.125,9.1875,9.0312,9.0312,17200.0],["1999-06-25",9.0938,9.125,9.0625,9.0938,21000.0],["1999-06-28",9.0312,9.1562,9.0312,9.125,272600.0],["1999-06-29",9.125,9.25,9.125,9.1875,28200.0],["1999-06-30",9.25,10.0312,9.25,10.0312,289400.0],["1999-07-01",10.0312,10.0625,9.75,9.9688,200800.0],["1999-07-02",9.9375,9.9375,9.6562,9.6562,20200.0],["1999-07-06",9.5938,9.6875,9.5625,9.5625,39600.0],["1999-07-07",9.4375,9.5,9.2812,9.2812,141200.0],["1999-07-08",9.3438,9.375,9.25,9.375,28400.0],["1999-07-09",9.375,9.375,9.2812,9.375,35800.0],["1999-07-12",9.375,9.375,9.1875,9.2812,74800.0],["1999-07-13",9.2812,9.2812,9.1875,9.2188,16200.0],["1999-07-14",9.1562,9.1875,9.0,9.0625,130800.0],["1999-07-15",9.0312,9.2188,8.8125,9.2188,223400.0],["1999-07-16",9.2188,9.2188,9.0,9.0,93400.0],["1999-07-19",9.0,9.125,8.875,9.125,120200.0],["1999-07-20",9.125,9.1562,8.875,8.9375,93200.0],["1999-07-21",8.9375,8.9375,8.7812,8.875,260400.0],["1999-07-22",8.8125,9.0625,8.8125,8.9375,145000.0],["1999-07-23",9.0,9.0625,8.8438,8.8438,43600.0],["1999-07-26",8.8438,9.0312,8.8438,9.0312,73200.0],["1999-07-27",9.0312,9.0625,9.0,9.0312,60600.0],["1999-07-28",9.0,9.0,8.875,9.0,91200.0],["1999-07-29",9.0,9.375,9.0,9.1562,73000.0],["1999-07-30",9.1562,9.3438,9.1562,9.3438,81800.0],["1999-08-02",9.2812,9.4688,9.1875,9.3125,79200.0],["1999-08-03",9.4062,9.4062,9.25,9.3438,134200.0],["1999-08-04",9.375,9.4375,9.25,9.2812,381600.0],["1999-08-05",9.25,9.375,9.2188,9.3125,183400.0],["1999-08-06",9.3438,9.375,9.3438,9.375,37200.0],["1999-08-09",9.3125,9.375,9.2812,9.3125,51200.0],["1999-08-10",9.375,9.4688,9.3125,9.375,89400.0],["1999-08-11",9.4375,9.5625,9.4375,9.5625,70400.0],["1999-08-12",9.5625,9.6875,9.5625,9.5938,37800.0],["1999-08-13",9.6562,9.6875,9.5312,9.5625,28800.0],["1999-08-16",9.5,9.5,9.4688,9.5,9800.0],["1999-08-17",9.4375,9.5625,9.4375,9.5312,120200.0],["1999-08-18",9.5625,9.75,9.5625,9.75,98800.0],["1999-08-19",9.9688,9.9688,9.7188,9.7812,50800.0],["1999-08-20",9.7812,9.7812,9.7188,9.7188,7800.0],["1999-08-23",9.7812,9.8125,9.6875,9.7188,37000.0],["1999-08-24",9.7188,9.8125,9.6875,9.8125,143400.0],["1999-08-25",9.8125,9.8438,9.7188,9.8125,53400.0],["1999-08-26",9.75,9.8125,9.7188,9.8125,71000.0],["1999-08-27",9.8125,9.8125,9.75,9.75,27200.0],["1999-08-30",9.8125,9.8125,9.75,9.7812,65200.0],["1999-08-31",9.75,9.7812,9.625,9.7812,58200.0],["1999-09-01",9.7812,9.7812,9.6875,9.7188,18200.0],["1999-09-02",9.75,9.7812,9.6875,9.7812,49000.0],["1999-09-03",9.8438,9.8438,9.7188,9.75,27800.0],["1999-09-07",9.8125,9.8125,9.6875,9.7812,367400.0],["1999-09-08",9.75,9.875,9.75,9.875,261000.0],["1999-09-09",9.75,9.7812,9.75,9.7812,99400.0],["1999-09-10",9.7812,9.7812,9.7812,9.7812,6200.0],["1999-09-13",9.7188,9.8125,9.7188,9.8125,303800.0],["1999-09-14",9.8438,9.875,9.75,9.8125,62000.0],["1999-09-15",9.8125,10.0,9.8125,10.0,47800.0],["1999-09-16",10.0,10.0,9.875,9.875,7800.0],["1999-09-17",9.75,9.9062,9.75,9.875,63800.0],["1999-09-20",9.8125,9.875,9.8125,9.875,44400.0],["1999-09-21",9.875,10.0,9.875,9.875,82000.0],["1999-09-22",9.9375,9.9375,9.875,9.9062,48400.0],["1999-09-23",10.0,10.125,9.8438,9.8438,54600.0],["1999-09-24",9.8438,9.9688,9.6875,9.6875,60400.0],["1999-09-27",9.75,9.7812,9.7188,9.7188,9200.0],["1999-09-28",9.75,9.75,9.6875,9.7188,225200.0],["1999-09-29",9.6875,9.7812,9.6875,9.75,76200.0],["1999-09-30",9.75,9.875,9.75,9.8438,53200.0],["1999-10-01",9.875,9.875,9.75,9.8438,198000.0],["1999-10-04",9.75,9.7812,9.75,9.75,16800.0],["1999-10-05",9.7812,9.8438,9.7188,9.75,20400.0],["1999-10-06",9.75,9.8125,9.7188,9.7812,22600.0],["1999-10-07",9.75,9.9375,9.75,9.7812,20800.0],["1999-10-08",9.75,9.8438,9.75,9.8125,14800.0],["1999-10-11",9.875,10.1875,9.75,10.0938,45000.0],["1999-10-12",10.0938,10.0938,9.7812,9.7812,22800.0],["1999-10-13",9.8438,9.8438,9.5312,9.5625,27400.0],["1999-10-14",9.6875,9.7188,9.5312,9.5312,25600.0],["1999-10-15",9.25,9.25,8.9688,9.2188,169600.0],["1999-10-18",9.0938,9.2188,9.0625,9.2188,22200.0],["1999-10-19",9.25,9.25,9.125,9.2188,83000.0],["1999-10-20",9.0938,9.25,9.0938,9.1875,59800.0],["1999-10-21",9.0625,9.0625,8.75,8.9375,143000.0],["1999-10-22",8.9688,9.0312,8.9688,9.0312,12000.0],["1999-10-25",9.0625,9.1875,8.9375,9.0,143400.0],["1999-10-26",9.0625,9.25,8.875,8.9688,45000.0],["1999-10-27",9.0,9.0625,8.6875,8.9688,79200.0],["1999-10-28",9.0,9.375,9.0,9.3438,133600.0],["1999-10-29",9.3125,9.4062,9.3125,9.3438,33000.0],["1999-11-01",9.3438,9.4375,9.3125,9.3125,33400.0],["1999-11-02",9.25,9.3125,9.25,9.2812,644200.0],["1999-11-03",9.3125,9.4375,9.3125,9.4375,22800.0],["1999-11-04",9.375,9.375,9.3125,9.375,21400.0],["1999-11-05",9.375,9.375,9.25,9.2812,251600.0],["1999-11-08",9.2812,9.4375,9.2812,9.3438,25000.0],["1999-11-09",9.3125,9.4062,9.3125,9.375,14200.0],["1999-11-10",9.3438,9.4062,9.2812,9.3125,14000.0],["1999-11-11",9.25,9.3125,9.25,9.2812,30000.0],["1999-11-12",9.2188,9.4375,9.2188,9.3125,56400.0],["1999-11-15",9.3438,9.375,9.3125,9.375,63400.0],["1999-11-16",9.8125,10.5,9.8125,10.4062,574800.0],["1999-11-17",10.375,11.2188,10.375,11.125,438000.0],["1999-11-18",11.125,11.125,10.7188,10.875,143000.0],["1999-11-19",10.875,12.125,10.875,12.0312,309400.0],["1999-11-22",12.0312,12.0625,11.625,11.625,244800.0],["1999-11-23",11.625,11.7812,11.3125,11.3125,264000.0],["1999-11-24",11.3125,11.5625,11.3125,11.3438,452600.0],["1999-11-26",11.3438,11.4062,11.2188,11.4062,25600.0],["1999-11-29",11.4375,11.4375,11.1875,11.4062,144800.0],["1999-11-30",11.3438,11.4375,11.2188,11.25,75000.0],["1999-12-01",11.2188,11.2812,11.0938,11.1875,182600.0],["1999-12-02",11.0625,11.125,10.6875,10.8125,197600.0],["1999-12-03",10.8438,10.9375,10.7812,10.9375,74200.0],["1999-12-06",11.0,11.0,10.9375,10.9375,50000.0],["1999-12-07",10.9375,10.9375,10.75,10.75,190800.0],["1999-12-08",10.625,10.75,10.625,10.75,282200.0],["1999-12-09",10.6875,10.7188,10.4688,10.625,108600.0],["1999-12-10",10.5625,10.5938,10.375,10.375,54200.0],["1999-12-13",10.5,10.625,10.375,10.625,155200.0],["1999-12-14",10.5938,10.625,10.375,10.4062,171800.0],["1999-12-15",10.4062,10.4062,10.2812,10.2812,112400.0],["1999-12-16",10.3438,10.4375,10.3125,10.4375,236800.0],["1999-12-17",10.375,10.5938,10.375,10.5938,66200.0],["1999-12-20",10.625,11.0625,10.5938,11.0625,72200.0],["1999-12-21",11.0625,11.1875,10.9062,11.0312,64000.0],["1999-12-22",11.4375,11.4375,11.2188,11.3438,67000.0],["1999-12-23",11.3438,11.7188,11.3438,11.5,73600.0],["1999-12-27",11.5,11.5,11.25,11.4688,42200.0],["1999-12-28",11.5938,11.875,11.5938,11.7188,88800.0],["1999-12-29",11.7188,11.9062,11.625,11.9062,28400.0],["1999-12-30",12.0,12.0,11.9375,11.9375,124800.0],["1999-12-31",11.9375,11.9375,11.875,11.9062,32200.0],["2000-01-03",11.875,11.9688,11.7812,11.7812,56800.0],["2000-01-04",11.7812,11.8125,11.7188,11.7812,52400.0],["2000-01-05",11.7188,12.0625,11.6562,11.9688,151600.0],["2000-01-06",12.0,12.6875,12.0,12.5938,234200.0],["2000-01-07",12.5312,13.2188,12.375,13.0625,348200.0],["2000-01-10",13.125,13.5,13.0625,13.3438,522000.0],["2000-01-11",13.2812,13.3438,13.0,13.0,291000.0],["2000-01-12",13.0,13.3438,13.0,13.2188,95000.0],["2000-01-13",13.1875,13.3125,13.1562,13.2812,72000.0],["2000-01-14",13.2188,13.3438,13.0938,13.3438,50000.0],["2000-01-18",13.4062,14.2188,13.4062,14.2188,473000.0],["2000-01-19",14.1875,14.625,14.1875,14.4375,216000.0],["2000-01-20",14.3125,14.3438,13.75,13.9688,271400.0],["2000-01-21",13.9062,13.9688,13.875,13.9688,125000.0],["2000-01-24",13.9688,13.9688,13.875,13.9062,154800.0],["2000-01-25",13.875,13.9688,13.375,13.375,271200.0],["2000-01-26",13.4062,13.9375,13.2812,13.9062,41600.0],["2000-01-27",13.625,13.625,13.125,13.1875,376000.0],["2000-01-28",13.0312,13.4375,13.0,13.2812,402200.0],["2000-01-31",13.2812,13.2812,13.0,13.0312,184200.0],["2000-02-01",13.0,13.0938,12.9375,13.0938,134800.0],["2000-02-02",13.1562,13.625,13.125,13.5625,174800.0],["2000-02-03",13.5625,14.0469,13.5625,13.7188,326800.0],["2000-02-04",13.6875,13.75,13.4062,13.4688,77800.0],["2000-02-07",13.4688,13.4688,13.1875,13.3125,193200.0],["2000-02-08",13.3438,13.375,13.1875,13.25,145200.0],["2000-02-09",13.1875,13.5,13.1875,13.5,135400.0],["2000-02-10",13.4375,13.4688,12.8125,12.8125,106800.0],["2000-02-11",12.8125,12.875,12.4375,12.4375,80200.0],["2000-02-14",11.75,11.75,11.4375,11.5,536000.0],["2000-02-15",11.375,11.625,11.375,11.5312,107000.0],["2000-02-16",11.5312,11.5938,11.5312,11.5938,39000.0],["2000-02-17",11.6562,12.0,11.6562,12.0,112400.0],["2000-02-18",11.9375,12.25,11.9375,12.0,131200.0],["2000-02-22",11.9375,11.9375,11.75,11.9062,56000.0],["2000-02-23",11.875,11.9062,11.8125,11.875,27000.0],["2000-02-24",11.7812,11.8438,11.6875,11.6875,33800.0],["2000-02-25",11.75,11.8438,11.5,11.5312,140200.0],["2000-02-28",11.625,11.625,11.5,11.5,37400.0],["2000-02-29",11.5,12.0,11.5,11.9062,167200.0],["2000-03-01",11.875,11.9062,11.5,11.6875,153400.0],["2000-03-02",11.6875,11.6875,11.5,11.5625,160600.0],["2000-03-03",11.5,11.6875,11.5,11.5625,118800.0],["2000-03-06",11.5312,11.6562,11.5,11.625,125600.0],["2000-03-07",11.625,11.8125,11.5625,11.7188,145600.0],["2000-03-08",11.7188,12.125,11.7188,12.125,93400.0],["2000-03-09",12.125,12.1875,12.0,12.0938,63600.0],["2000-03-10",12.0312,12.125,11.75,11.875,70200.0],["2000-03-13",12.0625,12.9688,12.0625,12.4375,275200.0],["2000-03-14",12.4688,12.6875,12.2812,12.3125,202000.0],["2000-03-15",12.1875,12.3125,11.9375,12.25,91000.0],["2000-03-16",12.375,12.75,12.375,12.7188,103600.0],["2000-03-17",12.5938,12.75,12.3125,12.4688,85000.0],["2000-03-20",12.4688,12.5,12.25,12.2812,59800.0],["2000-03-21",12.2188,12.2188,12.0312,12.2188,45000.0],["2000-03-22",12.2812,12.625,12.125,12.625,79600.0],["2000-03-23",12.5625,12.7188,12.5,12.5,38400.0],["2000-03-24",12.625,12.6875,12.3125,12.5312,79800.0],["2000-03-27",12.5625,12.625,12.125,12.1875,64600.0],["2000-03-28",12.1875,12.3125,11.875,11.875,82400.0],["2000-03-29",12.0,12.0,11.5,11.7812,605400.0],["2000-03-30",11.6562,11.7812,11.375,11.375,160800.0],["2000-03-31",11.375,11.8125,11.25,11.25,208200.0],["2000-04-03",11.125,11.25,10.8125,10.9375,137600.0],["2000-04-04",11.0,12.0625,10.9375,11.6875,339400.0],["2000-04-05",11.6562,12.5938,11.6562,12.0625,252800.0],["2000-04-06",12.1875,12.25,11.4375,11.75,136800.0],["2000-04-07",12.0,12.4375,11.9062,12.0312,81000.0],["2000-04-10",12.0312,12.4375,11.5938,11.5938,95000.0],["2000-04-11",11.5938,11.75,11.5,11.6875,50400.0],["2000-04-12",11.6562,11.75,11.625,11.6875,27200.0],["2000-04-13",11.6875,11.875,11.5938,11.8438,57800.0],["2000-04-14",11.7812,11.9062,11.4375,11.5,36800.0],["2000-04-17",11.375,11.5312,11.0625,11.2812,82600.0],["2000-04-18",11.3125,11.7188,11.25,11.5938,274600.0],["2000-04-19",11.5312,11.5938,11.4062,11.4375,39600.0],["2000-04-20",11.4688,11.6875,11.375,11.4062,59000.0],["2000-04-24",11.375,11.5,11.2812,11.2812,57800.0],["2000-04-25",11.4062,11.6562,11.4062,11.4688,77400.0],["2000-04-26",11.5,11.5,11.1875,11.1875,121400.0],["2000-04-27",11.1875,11.4688,11.125,11.4688,54400.0],["2000-04-28",11.4062,11.5,11.4062,11.5,63800.0],["2000-05-01",11.4375,11.4688,11.4375,11.4688,63600.0],["2000-05-02",11.4688,11.4688,11.1875,11.1875,46400.0],["2000-05-03",11.1875,11.1875,10.875,10.875,118600.0],["2000-05-04",10.9375,10.9688,10.5938,10.6562,193000.0],["2000-05-05",10.5938,11.125,10.5625,11.125,41400.0],["2000-05-08",11.125,11.125,10.25,10.4688,110800.0],["2000-05-09",10.5312,10.5312,10.2812,10.2812,224600.0],["2000-05-10",10.3125,10.375,10.25,10.25,160800.0],["2000-05-11",10.375,10.625,10.3125,10.5,183600.0],["2000-05-12",10.5312,10.5625,10.1875,10.1875,37400.0],["2000-05-15",10.3125,10.6875,10.1875,10.4688,196000.0],["2000-05-16",10.5,10.6562,10.4375,10.5938,108200.0],["2000-05-17",10.6562,10.8125,10.3438,10.3438,40200.0],["2000-05-18",10.4375,10.4688,10.2812,10.2812,60600.0],["2000-05-19",10.25,10.3125,10.0625,10.2188,74200.0],["2000-05-22",10.2188,10.4375,10.125,10.1562,66000.0],["2000-05-23",10.0625,10.3125,9.875,10.0625,48000.0],["2000-05-24",10.0,10.4375,10.0,10.375,132600.0],["2000-05-25",10.5,10.5625,10.25,10.25,56600.0],["2000-05-26",10.2812,10.4375,10.1562,10.25,56000.0],["2000-05-30",10.2812,10.875,10.2188,10.875,187000.0],["2000-05-31",10.8125,10.8438,10.5625,10.7188,71600.0],["2000-06-01",10.6406,10.7812,10.6406,10.7188,30000.0],["2000-06-02",10.8438,10.8438,10.5,10.5,26800.0],["2000-06-05",10.4375,10.5312,10.3438,10.375,18800.0],["2000-06-06",10.5,10.5,10.3438,10.3438,41400.0],["2000-06-07",10.3438,10.4688,10.3125,10.4375,134000.0],["2000-06-08",10.4375,10.6562,10.375,10.4688,75600.0],["2000-06-09",10.5312,10.7188,10.4375,10.4375,37600.0],["2000-06-12",10.4688,10.4688,10.0625,10.0625,99200.0],["2000-06-13",10.125,10.1875,9.8125,10.125,398400.0],["2000-06-14",10.25,10.75,10.25,10.2812,79000.0],["2000-06-15",10.2188,10.4688,10.125,10.3125,35400.0],["2000-06-16",10.375,10.375,10.1562,10.1875,160600.0],["2000-06-19",10.4375,10.4375,10.25,10.3438,103200.0],["2000-06-20",10.2812,10.3438,10.1875,10.1875,28200.0],["2000-06-21",10.0625,10.1875,9.875,10.0,193000.0],["2000-06-22",10.0312,10.2188,9.9375,9.9375,134200.0],["2000-06-23",9.875,10.125,9.875,10.125,135200.0],["2000-06-26",10.0938,10.2188,10.0,10.0312,94800.0],["2000-06-27",10.0312,10.375,9.875,10.125,285800.0],["2000-06-28",10.125,10.5625,10.0312,10.5625,73800.0],["2000-06-29",10.5625,10.5625,10.3438,10.5,116400.0],["2000-06-30",10.5,10.625,10.3125,10.5,212000.0],["2000-07-03",10.5,10.6562,10.3125,10.3438,25000.0],["2000-07-05",10.3438,10.625,10.3438,10.625,398400.0],["2000-07-06",10.6875,10.9688,10.5625,10.9688,39400.0],["2000-07-07",10.875,11.2188,10.8438,11.2188,215800.0],["2000-07-10",11.3438,11.3438,11.0312,11.0312,74600.0],["2000-07-11",11.0938,11.25,11.0,11.1875,84000.0],["2000-07-12",11.3125,11.6562,11.25,11.6562,147200.0],["2000-07-13",11.5625,11.5625,11.3125,11.3438,341000.0],["2000-07-14",11.2812,11.5938,11.25,11.5625,62400.0],["2000-07-17",11.5312,11.625,11.5,11.5625,150000.0],["2000-07-18",11.5,11.7188,11.4688,11.5312,422600.0],["2000-07-19",11.5938,11.5938,11.5,11.5312,58400.0],["2000-07-20",11.5,11.7188,11.375,11.7188,42000.0],["2000-07-21",11.75,11.75,11.375,11.375,22400.0],["2000-07-24",11.3125,11.375,11.125,11.1562,15400.0],["2000-07-25",11.2188,11.4688,11.0625,11.4688,15200.0],["2000-07-26",11.4688,11.75,11.4688,11.75,61800.0],["2000-07-27",11.875,11.9688,11.7188,11.75,166800.0],["2000-07-28",11.7188,11.7188,11.4062,11.4062,19400.0],["2000-07-31",11.4688,11.4688,11.3125,11.4375,38200.0],["2000-08-01",11.5,11.5625,11.0938,11.1562,100400.0],["2000-08-02",11.1875,11.4375,11.1562,11.3438,96600.0],["2000-08-03",11.3125,11.4688,11.25,11.4375,27000.0],["2000-08-04",11.5,11.5,11.2188,11.4688,40000.0],["2000-08-07",11.4688,11.5625,11.2812,11.5,13000.0],["2000-08-08",11.4375,11.4688,11.2188,11.3438,15000.0],["2000-08-09",11.3438,11.4062,11.3125,11.375,23000.0],["2000-08-10",11.3438,11.4062,11.3125,11.4062,25800.0],["2000-08-11",11.4688,11.625,11.4062,11.625,18800.0],["2000-08-14",11.5,11.875,11.5,11.875,19800.0],["2000-08-15",11.8125,11.8125,11.5,11.625,35600.0],["2000-08-16",11.625,11.9062,11.625,11.875,121200.0],["2000-08-17",11.875,12.0312,11.8125,12.0312,79800.0],["2000-08-18",12.1562,12.1562,11.7188,11.75,12800.0],["2000-08-21",11.6875,11.6875,11.5312,11.6562,19800.0],["2000-08-22",11.625,11.8125,11.625,11.7812,99000.0],["2000-08-23",11.7188,12.1562,11.7188,12.125,51800.0],["2000-08-24",12.1875,12.3438,11.875,11.9688,51200.0],["2000-08-25",11.9375,12.0312,11.9062,11.9062,28800.0],["2000-08-28",11.9062,12.0312,11.8438,11.8438,13600.0],["2000-08-29",11.7812,12.3438,11.75,12.1562,58400.0],["2000-08-30",12.2188,12.3438,12.1562,12.3438,22600.0],["2000-08-31",12.3438,12.625,12.3125,12.5938,46800.0],["2000-09-01",12.4688,12.6562,12.3438,12.625,28400.0],["2000-09-05",12.5938,12.5938,12.3125,12.375,39600.0],["2000-09-06",12.3125,12.6875,12.3125,12.5625,47200.0],["2000-09-07",12.4375,12.875,12.4375,12.875,34600.0],["2000-09-08",12.8125,12.8125,12.375,12.375,111200.0],["2000-09-11",12.4062,12.4062,12.0,12.0,64000.0],["2000-09-12",12.125,12.1562,12.0625,12.125,22200.0],["2000-09-13",12.125,12.125,11.9062,12.0312,45000.0],["2000-09-14",11.9688,12.25,11.9688,12.25,89000.0],["2000-09-15",12.125,12.2188,12.0312,12.125,195600.0],["2000-09-18",12.0,12.0,11.6875,11.7812,32800.0],["2000-09-19",11.9062,12.0,11.875,12.0,38000.0],["2000-09-20",11.9688,12.125,11.8438,11.8438,66800.0],["2000-09-21",11.8438,11.9375,11.6562,11.8125,30400.0],["2000-09-22",11.75,12.0938,11.625,12.0625,42000.0],["2000-09-25",12.0625,12.0625,11.6562,11.6875,20400.0],["2000-09-26",11.75,12.1562,11.75,12.0312,90600.0],["2000-09-27",11.9688,12.0938,11.9062,11.9375,33800.0],["2000-09-28",11.875,12.5,11.875,12.3672,86000.0],["2000-09-29",12.4375,13.0,12.3125,12.75,102000.0],["2000-10-02",12.75,12.9375,12.375,12.5625,66400.0],["2000-10-03",12.6875,12.6875,12.4688,12.5,15600.0],["2000-10-04",12.5,12.5,12.2812,12.4688,20400.0],["2000-10-05",12.4062,12.6875,12.3438,12.6875,29000.0],["2000-10-06",12.6875,12.7812,12.5625,12.5625,57200.0],["2000-10-09",12.5312,12.5625,12.25,12.25,31000.0],["2000-10-10",12.1875,12.25,11.9062,11.9688,37600.0],["2000-10-11",11.9062,11.9688,11.8125,11.875,51000.0],["2000-10-12",11.8125,11.8438,11.625,11.6562,44400.0],["2000-10-13",11.625,11.7188,11.4375,11.7188,49800.0],["2000-10-16",11.7188,11.8125,11.5,11.8125,90800.0],["2000-10-17",11.75,11.75,11.0,11.0,69800.0],["2000-10-18",11.0,11.2812,10.625,11.2812,102400.0],["2000-10-19",11.3125,11.625,11.1875,11.5,48400.0],["2000-10-20",11.5625,11.6875,11.4688,11.5625,17800.0],["2000-10-23",11.5938,12.1875,11.5938,11.875,51800.0],["2000-10-24",11.8125,11.8125,11.6562,11.7188,25200.0],["2000-10-25",11.6875,12.0,11.5938,11.5938,41000.0],["2000-10-26",11.5938,11.9375,11.5625,11.9375,34800.0],["2000-10-27",11.875,11.9688,11.6562,11.6562,40200.0],["2000-10-30",11.6875,12.125,11.6875,11.9375,100400.0],["2000-10-31",11.8125,11.9062,11.75,11.75,68200.0],["2000-11-01",11.8438,12.0,11.5938,12.0,97000.0],["2000-11-02",12.0,12.875,12.0,12.875,255800.0],["2000-11-03",12.8125,12.8125,12.6562,12.7188,23200.0],["2000-11-06",12.75,12.75,12.5,12.5312,49000.0],["2000-11-07",12.5,12.7188,12.3125,12.6875,119600.0],["2000-11-08",12.7344,12.8438,12.625,12.625,73200.0],["2000-11-09",12.5625,12.7812,12.5,12.7812,37000.0],["2000-11-10",12.7812,12.875,12.75,12.8125,34400.0],["2000-11-13",12.5,12.625,12.375,12.625,66200.0],["2000-11-14",12.6875,12.7812,12.4688,12.4688,115000.0],["2000-11-15",12.5,12.8438,12.5,12.8438,76600.0],["2000-11-16",12.8438,12.9062,12.5625,12.5625,42200.0],["2000-11-17",12.6875,12.9062,12.6875,12.8438,25600.0],["2000-11-20",12.7812,12.7812,12.375,12.4688,61600.0],["2000-11-21",12.4062,12.5,12.3125,12.4062,61000.0],["2000-11-22",12.3438,12.4062,12.0,12.0,117600.0],["2000-11-24",12.0625,12.25,12.0,12.25,64400.0],["2000-11-27",12.25,12.375,12.2188,12.2188,89400.0],["2000-11-28",12.0938,12.1406,12.0,12.0,111400.0],["2000-11-29",12.0625,12.0625,11.9375,12.0312,18600.0],["2000-11-30",12.0,12.25,12.0,12.0625,160400.0],["2000-12-01",12.125,12.3125,11.9375,12.2188,44000.0],["2000-12-04",12.1562,12.2188,11.6562,11.6562,83600.0],["2000-12-05",11.7812,12.5625,11.7812,12.4375,144600.0],["2000-12-06",12.4375,12.4375,11.875,11.875,33200.0],["2000-12-07",11.8125,11.8438,11.8125,11.8438,36800.0],["2000-12-08",11.8438,12.125,11.8125,12.125,26200.0],["2000-12-11",12.25,12.4375,12.125,12.3438,150800.0],["2000-12-12",12.25,12.25,11.9375,11.9688,94800.0],["2000-12-13",12.0,12.6562,12.0,12.5938,188800.0],["2000-12-14",12.5938,13.7188,12.5938,13.625,503800.0],["2000-12-15",13.5,13.875,13.375,13.875,187200.0],["2000-12-18",13.875,13.9375,13.75,13.9375,173400.0],["2000-12-19",13.9375,14.2812,13.9375,14.1562,317200.0],["2000-12-20",14.0625,14.3438,13.875,14.0312,465000.0],["2000-12-21",14.0,14.2188,14.0,14.2188,84800.0],["2000-12-22",14.1875,14.2188,13.875,14.1875,85800.0],["2000-12-26",14.1875,14.2188,14.0625,14.125,240000.0],["2000-12-27",14.0625,14.9375,14.0625,14.9375,194600.0],["2000-12-28",15.0,15.9688,15.0,15.4375,267200.0],["2000-12-29",15.4688,15.8125,15.3125,15.4375,296800.0],["2001-01-02",15.125,15.125,14.75,14.8438,306000.0],["2001-01-03",14.7188,14.875,14.5312,14.875,162000.0],["2001-01-04",14.7812,14.7812,14.5312,14.625,176400.0],["2001-01-05",14.4375,14.75,14.0625,14.5,362600.0],["2001-01-08",14.5,14.6875,14.4375,14.5938,246800.0],["2001-01-09",14.625,14.9688,14.5312,14.9062,93000.0],["2001-01-10",14.9375,15.0625,14.9062,15.0,158800.0],["2001-01-11",15.0,15.0,14.6562,14.9688,56000.0],["2001-01-12",14.9688,14.9688,14.625,14.6562,83400.0],["2001-01-16",14.375,14.8125,14.375,14.8125,140200.0],["2001-01-17",14.8125,14.8125,14.6562,14.6562,74200.0],["2001-01-18",14.5312,15.0,14.5312,15.0,404600.0],["2001-01-19",15.0,15.0312,14.75,15.0,83800.0],["2001-01-22",14.875,15.3125,14.875,15.1562,349400.0],["2001-01-23",15.1875,15.1875,15.0,15.1562,82800.0],["2001-01-24",15.1562,15.1562,15.0,15.0312,28400.0],["2001-01-25",15.0938,15.0938,14.375,14.5312,235000.0],["2001-01-26",14.5,14.5469,13.6875,13.8125,447000.0],["2001-01-29",13.815,13.94,13.79,13.875,252600.0],["2001-01-30",13.875,13.875,13.75,13.875,164800.0],["2001-01-31",13.85,13.875,13.655,13.85,127600.0],["2001-02-01",13.85,13.875,13.75,13.86,221600.0],["2001-02-02",13.87,13.875,13.7,13.7,153800.0],["2001-02-05",13.8,13.875,13.675,13.75,172800.0],["2001-02-06",13.745,13.865,13.675,13.745,194000.0],["2001-02-07",13.62,13.8,13.55,13.75,88400.0],["2001-02-08",13.675,13.87,13.63,13.87,141800.0],["2001-02-09",13.925,13.925,13.735,13.855,80600.0],["2001-02-12",13.855,14.275,13.855,14.275,192000.0],["2001-02-13",14.35,14.725,14.35,14.64,185000.0],["2001-02-14",14.685,14.995,14.64,14.995,228000.0],["2001-02-15",14.875,14.95,14.8,14.91,129800.0],["2001-02-16",14.75,14.775,14.695,14.71,61000.0],["2001-02-20",14.5,14.545,14.33,14.49,118200.0],["2001-02-21",14.495,14.62,14.455,14.5,116000.0],["2001-02-22",14.5,14.55,14.18,14.225,46000.0],["2001-02-23",14.23,14.61,14.125,14.55,88000.0],["2001-02-26",14.45,14.55,14.38,14.45,53400.0],["2001-02-27",14.45,14.45,14.1,14.255,83600.0],["2001-02-28",14.255,14.49,14.25,14.49,75400.0],["2001-03-01",14.485,14.75,14.205,14.3,163800.0],["2001-03-02",14.2,14.7,14.2,14.52,75200.0],["2001-03-05",14.52,14.57,14.2,14.255,65600.0],["2001-03-06",14.325,14.525,14.325,14.475,82200.0],["2001-03-07",14.47,14.5,14.46,14.475,107200.0],["2001-03-08",14.35,14.5,14.35,14.45,146200.0],["2001-03-09",14.495,14.675,14.425,14.545,264400.0],["2001-03-12",14.64,14.7,14.475,14.51,77800.0],["2001-03-13",14.515,14.525,14.05,14.5,257400.0],["2001-03-14",14.375,14.88,14.375,14.425,123400.0],["2001-03-15",14.5,14.65,14.5,14.5,143600.0],["2001-03-16",14.625,14.775,14.4,14.4,261600.0],["2001-03-19",14.4,14.49,14.23,14.49,78600.0],["2001-03-20",14.49,14.95,14.49,14.83,213600.0],["2001-03-21",14.83,14.875,14.375,14.4,217600.0],["2001-03-22",15.15,15.23,14.375,14.5,669000.0],["2001-03-23",14.56,14.61,14.4,14.515,405600.0],["2001-03-26",14.575,15.05,14.5,14.99,409000.0],["2001-03-27",15.0,15.0,14.915,15.0,255400.0],["2001-03-28",15.0,15.625,14.945,15.425,1900800.0],["2001-03-29",15.425,15.825,15.255,15.8,495200.0],["2001-03-30",15.8,16.595,15.78,16.55,429600.0],["2001-04-02",16.555,16.625,16.055,16.125,593000.0],["2001-04-03",16.0,16.05,15.625,15.655,181400.0],["2001-04-04",15.725,15.8,15.6,15.655,150600.0],["2001-04-05",15.7,15.745,15.595,15.645,361800.0],["2001-04-06",15.645,15.66,15.5,15.65,129000.0],["2001-04-09",15.65,16.075,15.6,16.03,291600.0],["2001-04-10",16.03,16.125,15.95,16.05,318800.0],["2001-04-11",16.05,16.1,15.95,15.995,223200.0],["2001-04-12",15.995,16.1,15.965,16.075,148200.0],["2001-04-16",16.08,16.11,15.975,16.1,83600.0],["2001-04-17",16.1,16.12,15.9,16.1,204200.0],["2001-04-18",16.225,16.225,15.95,16.095,108200.0],["2001-04-19",16.05,16.17,15.875,16.05,239600.0],["2001-04-20",16.05,16.05,15.645,16.005,90400.0],["2001-04-23",15.95,16.03,15.95,16.005,71200.0],["2001-04-24",15.88,16.14,15.88,16.14,104800.0],["2001-04-25",16.145,16.74,16.145,16.655,195000.0],["2001-04-26",16.4,17.15,16.4,16.75,194000.0],["2001-04-27",16.625,16.725,16.625,16.715,83800.0],["2001-04-30",16.835,16.9,16.25,16.25,131600.0],["2001-05-01",16.25,16.31,15.9,16.19,129400.0],["2001-05-02",16.185,16.185,15.7,15.985,188800.0],["2001-05-03",15.65,15.985,15.65,15.7,138400.0],["2001-05-04",15.575,16.0,15.525,16.0,85400.0],["2001-05-07",15.995,16.0,15.785,15.835,70200.0],["2001-05-08",15.925,15.925,15.3,15.655,188800.0],["2001-05-09",15.53,15.8,15.53,15.72,79600.0],["2001-05-10",15.67,15.675,15.405,15.45,252200.0],["2001-05-11",15.45,15.625,15.36,15.38,56000.0],["2001-05-14",15.3,15.3,15.225,15.3,65000.0],["2001-05-15",15.295,15.295,14.95,14.95,115000.0],["2001-05-16",14.98,15.4,14.88,15.4,212200.0],["2001-05-17",15.3,15.5,15.3,15.375,256000.0],["2001-05-18",15.375,15.45,15.0,15.375,184800.0],["2001-05-21",15.45,15.45,15.335,15.45,248600.0],["2001-05-22",15.5,16.025,15.25,16.0,308800.0],["2001-05-23",16.125,16.15,15.86,15.86,167400.0],["2001-05-24",15.8,16.0,15.59,15.9,112800.0],["2001-05-25",15.975,16.375,15.8,16.205,107200.0],["2001-05-29",16.225,16.25,15.95,16.16,113200.0],["2001-05-30",16.16,16.305,16.16,16.26,79000.0],["2001-05-31",16.26,16.47,16.125,16.2,286400.0],["2001-06-01",16.2,16.495,16.13,16.4,98400.0],["2001-06-04",16.35,16.375,16.26,16.26,43400.0],["2001-06-05",16.26,16.475,16.225,16.47,107800.0],["2001-06-06",16.425,16.47,16.38,16.45,63600.0],["2001-06-07",16.4,16.47,16.35,16.47,78200.0],["2001-06-08",16.47,16.47,16.325,16.36,65800.0],["2001-06-11",16.11,16.135,15.875,15.925,140800.0],["2001-06-12",15.875,16.185,15.85,16.015,91400.0],["2001-06-13",16.015,16.1,15.975,16.06,195200.0],["2001-06-14",16.1,16.14,15.665,15.7,109600.0],["2001-06-15",15.5,15.795,15.5,15.55,149600.0],["2001-06-18",15.55,15.74,15.485,15.485,112800.0],["2001-06-19",15.45,15.475,15.325,15.36,120800.0],["2001-06-20",15.325,15.5,15.0,15.22,164800.0],["2001-06-21",15.22,15.22,14.875,14.875,161400.0],["2001-06-22",14.875,14.875,14.56,14.56,100800.0],["2001-06-25",14.435,14.51,14.33,14.35,127600.0],["2001-06-26",14.3,14.325,14.2,14.245,98800.0],["2001-06-27",14.245,14.415,14.2,14.36,97800.0],["2001-06-28",14.4,14.515,14.285,14.49,207400.0],["2001-06-29",14.5,15.725,14.45,15.25,623200.0],["2001-07-02",15.3,15.4,15.025,15.025,127200.0],["2001-07-03",15.05,15.2,15.05,15.05,73800.0],["2001-07-05",15.075,15.475,15.075,15.325,114600.0],["2001-07-06",15.3,15.325,15.125,15.235,79800.0],["2001-07-09",15.235,15.235,15.075,15.1,93200.0],["2001-07-10",15.1,15.235,15.09,15.09,134800.0],["2001-07-11",15.1,15.15,14.725,15.035,120600.0],["2001-07-12",15.035,15.15,15.025,15.05,85000.0],["2001-07-13",15.05,15.05,14.925,14.925,85200.0],["2001-07-16",14.975,15.175,14.975,15.125,56600.0],["2001-07-17",15.15,15.265,15.095,15.125,90400.0],["2001-07-18",15.15,15.3,14.95,14.95,115000.0],["2001-07-19",14.95,15.1,14.95,14.99,58800.0],["2001-07-20",14.865,14.995,14.865,14.95,45400.0],["2001-07-23",14.925,14.925,14.4,14.64,107000.0],["2001-07-24",14.675,14.75,14.5,14.525,47000.0],["2001-07-25",14.575,14.95,14.55,14.87,128200.0],["2001-07-26",15.37,15.75,15.25,15.705,284400.0],["2001-07-27",15.675,16.375,15.625,16.275,159000.0],["2001-07-30",16.275,16.85,16.275,16.83,371200.0],["2001-07-31",16.775,16.94,16.725,16.755,131400.0],["2001-08-01",16.755,16.975,16.75,16.89,100800.0],["2001-08-02",16.895,16.995,16.685,16.75,212800.0],["2001-08-03",16.75,17.05,16.605,16.955,162800.0],["2001-08-06",16.955,17.1,16.7,17.1,153400.0],["2001-08-07",17.225,17.25,17.03,17.125,137000.0],["2001-08-08",17.125,17.3,16.975,17.025,231600.0],["2001-08-09",17.075,17.315,17.025,17.125,183400.0],["2001-08-10",17.175,17.6,17.175,17.37,129400.0],["2001-08-13",17.37,17.5,17.33,17.495,152800.0],["2001-08-14",17.5,17.625,17.375,17.625,198800.0],["2001-08-15",17.65,18.2,17.63,18.13,111200.0],["2001-08-16",18.075,18.315,17.925,18.225,192000.0],["2001-08-17",18.1,18.45,18.075,18.43,110000.0],["2001-08-20",18.45,18.68,18.45,18.6,208000.0],["2001-08-21",18.6,18.75,18.175,18.325,107600.0],["2001-08-22",18.425,18.7,18.41,18.5,154600.0],["2001-08-23",18.55,18.595,18.2,18.275,85600.0],["2001-08-24",18.15,18.375,18.095,18.225,121600.0],["2001-08-27",18.23,18.265,17.95,17.975,166200.0],["2001-08-28",17.85,17.875,17.735,17.795,138000.0],["2001-08-29",17.795,17.865,17.535,17.78,124000.0],["2001-08-30",17.785,17.875,17.66,17.8,75600.0],["2001-08-31",17.8,18.15,17.705,17.93,112600.0],["2001-09-04",17.935,18.335,17.935,17.975,95200.0],["2001-09-05",17.99,18.125,17.975,18.125,141200.0],["2001-09-06",18.1,18.1,17.825,18.0,69800.0],["2001-09-07",17.925,17.925,17.45,17.45,145400.0],["2001-09-10",17.4,17.4,17.085,17.325,79400.0],["2001-09-17",17.525,17.585,17.385,17.49,717200.0],["2001-09-18",17.485,17.485,16.875,16.895,67200.0],["2001-09-19",16.895,16.895,15.275,15.695,449600.0],["2001-09-20",15.725,15.825,15.43,15.825,172600.0],["2001-09-21",15.75,16.325,15.65,16.025,469800.0],["2001-09-24",16.075,16.4,16.075,16.4,503000.0],["2001-09-25",16.35,16.875,16.2,16.735,222200.0],["2001-09-26",16.61,16.61,16.35,16.55,256400.0],["2001-09-27",16.55,17.475,16.46,17.3,90800.0],["2001-09-28",17.305,17.475,16.9,17.305,351200.0],["2001-10-01",17.305,17.425,17.01,17.325,197400.0],["2001-10-02",17.375,17.6,17.3,17.55,351800.0],["2001-10-03",17.555,17.645,17.4,17.475,69000.0],["2001-10-04",17.475,17.7,17.3,17.65,152400.0],["2001-10-05",17.625,17.765,17.45,17.665,334000.0],["2001-10-08",17.625,17.625,17.47,17.5,63000.0],["2001-10-09",17.505,17.53,17.375,17.505,33400.0],["2001-10-10",17.51,17.9,17.35,17.9,101200.0],["2001-10-11",17.825,17.885,17.61,17.695,60200.0],["2001-10-12",17.775,17.875,17.5,17.875,75200.0],["2001-10-15",17.85,17.85,17.5,17.775,88400.0],["2001-10-16",17.775,17.9,17.375,17.65,85600.0],["2001-10-17",17.725,17.725,17.125,17.195,58200.0],["2001-10-18",17.2,17.385,16.9,17.3,78400.0],["2001-10-19",17.305,17.5,17.15,17.5,62200.0],["2001-10-22",17.5,18.075,17.5,18.075,98400.0],["2001-10-23",18.075,18.245,17.9,17.9,91600.0],["2001-10-24",17.875,17.875,17.525,17.6,51000.0],["2001-10-25",17.6,18.085,17.465,18.04,133600.0],["2001-10-26",18.045,18.345,18.045,18.235,281600.0],["2001-10-29",18.25,18.3,18.0,18.125,174200.0],["2001-10-30",18.15,18.15,17.5,17.95,137200.0],["2001-10-31",17.955,19.05,17.955,19.05,277200.0],["2001-11-01",19.05,20.2,18.65,19.67,591600.0],["2001-11-02",19.75,19.75,19.3,19.415,291800.0],["2001-11-05",19.415,19.58,19.075,19.325,349400.0],["2001-11-06",19.225,20.125,19.215,19.9,250600.0],["2001-11-07",19.75,19.85,19.55,19.6,169800.0],["2001-11-08",19.6,19.92,19.4,19.5,601800.0],["2001-11-09",19.47,19.69,19.355,19.475,121600.0],["2001-11-12",19.48,19.77,19.375,19.7,107600.0],["2001-11-13",19.725,20.04,19.5,20.005,1120600.0],["2001-11-14",20.25,20.79,20.2,20.5,373800.0],["2001-11-15",20.4,20.405,20.125,20.175,124000.0],["2001-11-16",20.175,20.3,19.825,20.02,155200.0],["2001-11-19",20.0,20.05,19.805,20.05,68200.0],["2001-11-20",20.25,20.85,20.125,20.59,171200.0],["2001-11-21",20.55,20.71,20.165,20.6,129600.0],["2001-11-23",20.725,20.935,20.3,20.85,76400.0],["2001-11-26",20.85,20.85,20.53,20.675,145400.0],["2001-11-27",20.725,20.725,20.225,20.425,125800.0],["2001-11-28",20.375,20.415,20.0,20.025,107800.0],["2001-11-29",20.03,20.675,20.03,20.64,103800.0],["2001-11-30",20.69,20.7,20.175,20.25,478200.0],["2001-12-03",20.2,20.215,19.925,20.2,67600.0],["2001-12-04",20.2,20.2,19.9,19.935,104600.0],["2001-12-05",19.935,19.935,19.45,19.575,172600.0],["2001-12-06",19.55,19.55,19.33,19.47,211000.0],["2001-12-07",19.45,19.47,18.755,18.755,168600.0],["2001-12-10",17.5,17.85,16.665,16.7,971400.0],["2001-12-11",16.825,17.25,16.825,17.025,804400.0],["2001-12-12",17.225,17.725,16.955,17.5,456600.0],["2001-12-13",17.4,17.4,16.11,16.15,1140200.0],["2001-12-14",16.225,16.75,16.225,16.535,701800.0],["2001-12-17",16.585,16.585,16.175,16.24,423400.0],["2001-12-18",16.3,16.525,16.275,16.5,347400.0],["2001-12-19",16.5,16.7,16.415,16.49,334000.0],["2001-12-20",16.49,16.6,16.05,16.585,313200.0],["2001-12-21",16.585,16.825,16.45,16.825,314800.0],["2001-12-24",16.8,17.015,16.8,17.015,74600.0],["2001-12-26",17.0,17.04,16.85,17.04,125800.0],["2001-12-27",17.03,17.2,17.025,17.075,89000.0],["2001-12-28",17.15,17.29,17.1,17.1,117200.0],["2001-12-31",17.05,17.05,16.9,16.96,163000.0],["2002-01-02",16.96,16.97,16.63,16.84,278200.0],["2002-01-03",16.84,17.04,16.66,16.855,152800.0],["2002-01-04",16.85,17.0,16.71,16.855,235400.0],["2002-01-07",16.825,16.875,16.45,16.525,500000.0],["2002-01-08",16.475,16.48,16.175,16.25,352000.0],["2002-01-09",16.255,16.425,16.175,16.185,376600.0],["2002-01-10",16.18,16.325,15.97,16.075,157000.0],["2002-01-11",16.025,16.1,15.685,15.725,229800.0],["2002-01-14",15.75,15.85,15.375,15.655,253400.0],["2002-01-15",15.655,15.655,15.12,15.2,263800.0],["2002-01-16",15.2,15.95,15.05,15.925,393800.0],["2002-01-17",15.925,16.05,15.85,16.0,251600.0],["2002-01-18",15.5,15.505,14.275,14.275,2085400.0],["2002-01-22",13.625,13.9,13.215,13.52,1354600.0],["2002-01-23",13.525,14.125,13.5,13.945,606800.0],["2002-01-24",14.25,14.275,13.875,13.925,979200.0],["2002-01-25",13.9,13.9,13.27,13.6,778800.0],["2002-01-28",13.6,13.94,13.55,13.835,368000.0],["2002-01-29",13.775,13.9,13.565,13.8,336200.0],["2002-01-30",13.79,13.95,13.7,13.825,285600.0],["2002-01-31",13.825,14.355,13.825,14.355,229800.0],["2002-02-01",14.325,14.575,14.1,14.375,425000.0],["2002-02-04",14.325,14.325,13.95,14.07,301800.0],["2002-02-05",14.1,14.165,13.925,14.05,347400.0],["2002-02-06",14.025,14.05,13.875,14.0,369600.0],["2002-02-07",14.0,14.005,13.625,13.85,218200.0],["2002-02-08",13.975,14.35,13.925,14.305,208800.0],["2002-02-11",14.355,14.9,14.355,14.725,511400.0],["2002-02-12",14.725,14.85,14.5,14.8,616600.0],["2002-02-13",14.775,14.895,14.5,14.685,380200.0],["2002-02-14",14.685,14.93,14.685,14.775,311600.0],["2002-02-15",14.75,14.85,14.7,14.775,398600.0],["2002-02-19",14.775,14.85,14.55,14.68,423200.0],["2002-02-20",14.68,15.42,14.68,15.345,417000.0],["2002-02-21",15.345,15.43,14.45,14.45,275600.0],["2002-02-22",14.455,15.075,14.2,14.75,470200.0],["2002-02-25",14.7,14.8,14.505,14.59,144000.0],["2002-02-26",14.55,14.655,14.45,14.52,238000.0],["2002-02-27",14.5,14.7,14.495,14.7,330800.0],["2002-02-28",14.675,15.18,14.675,15.04,324800.0],["2002-03-01",15.04,15.12,14.95,15.0,154800.0],["2002-03-04",15.025,15.1,14.815,14.815,350000.0],["2002-03-05",14.815,15.05,14.815,15.0,132000.0],["2002-03-06",15.0,15.25,15.0,15.19,271400.0],["2002-03-07",15.19,15.99,15.19,15.74,442800.0],["2002-03-08",15.59,15.875,15.545,15.64,209800.0],["2002-03-11",15.625,15.7,15.475,15.66,158800.0],["2002-03-12",15.675,15.745,15.55,15.7,100200.0],["2002-03-13",15.69,16.025,15.505,16.015,372400.0],["2002-03-14",16.15,16.375,16.095,16.125,687200.0],["2002-03-15",15.975,16.4,15.975,16.0,678200.0],["2002-03-18",16.0,16.315,16.0,16.31,131000.0],["2002-03-19",16.36,16.36,16.05,16.1,107000.0],["2002-03-20",16.065,16.1,15.88,16.035,121200.0],["2002-03-21",16.06,16.15,16.0,16.05,108200.0],["2002-03-22",16.0,16.075,15.9,15.905,238200.0],["2002-03-25",15.855,15.855,15.28,15.35,171000.0],["2002-03-26",15.4,15.575,15.32,15.545,260600.0],["2002-03-27",15.575,16.0,15.56,15.99,162800.0],["2002-03-28",15.995,15.995,15.775,15.87,58200.0],["2002-04-01",15.87,16.045,15.65,16.025,115600.0],["2002-04-02",16.025,16.025,15.71,15.855,74200.0],["2002-04-03",15.875,16.3,15.8,16.255,175600.0],["2002-04-04",16.225,16.23,15.91,16.175,119400.0],["2002-04-05",16.2,16.55,16.2,16.48,160400.0],["2002-04-08",16.45,16.505,16.41,16.485,106800.0],["2002-04-09",16.75,16.75,16.345,16.41,309600.0],["2002-04-10",16.415,16.745,16.415,16.745,112400.0],["2002-04-11",16.735,16.985,16.735,16.975,175200.0],["2002-04-12",17.05,17.15,16.8,17.035,125400.0],["2002-04-15",17.0,17.1,16.91,16.96,103400.0],["2002-04-16",17.025,17.025,16.75,16.945,152400.0],["2002-04-17",16.945,16.99,16.7,16.705,100800.0],["2002-04-18",16.725,16.725,16.085,16.625,218400.0],["2002-04-19",16.675,16.865,16.65,16.855,107800.0],["2002-04-22",16.905,16.925,16.565,16.565,42600.0],["2002-04-23",16.495,16.495,15.925,15.995,159400.0],["2002-04-24",15.87,16.0,15.82,15.875,151200.0],["2002-04-25",15.875,15.98,15.81,15.895,103400.0],["2002-04-26",15.875,16.205,15.85,15.92,487600.0],["2002-04-29",15.89,15.9,15.76,15.825,126800.0],["2002-04-30",15.84,16.625,15.75,16.57,189400.0],["2002-05-01",16.42,17.4,16.3,17.175,220200.0],["2002-05-02",17.175,17.175,16.455,16.455,594600.0],["2002-05-03",16.33,16.335,15.2,15.41,791400.0],["2002-05-06",15.35,15.35,14.75,14.865,429800.0],["2002-05-07",14.89,14.9,14.74,14.775,1218800.0],["2002-05-08",14.8,14.9,14.65,14.855,957000.0],["2002-05-09",14.9,15.25,14.805,14.81,283400.0],["2002-05-10",14.805,14.915,14.615,14.615,129800.0],["2002-05-13",14.625,15.03,14.625,14.695,376600.0],["2002-05-14",14.65,15.225,14.475,15.06,227200.0],["2002-05-15",15.075,15.08,14.88,14.95,243000.0],["2002-05-16",14.85,14.925,14.52,14.54,136400.0],["2002-05-17",14.575,14.93,14.575,14.825,69600.0],["2002-05-20",14.83,15.015,14.83,14.97,116600.0],["2002-05-21",14.97,15.08,14.8,14.95,214400.0],["2002-05-22",14.955,15.075,14.61,15.025,166600.0],["2002-05-23",15.025,15.39,15.0,15.39,208200.0],["2002-05-24",15.39,15.765,15.34,15.34,233200.0],["2002-05-28",15.325,15.385,15.0,15.275,252000.0],["2002-05-29",15.25,15.325,14.75,15.13,124600.0],["2002-05-30",15.095,15.15,14.86,15.01,306000.0],["2002-05-31",15.025,15.025,14.905,14.96,381800.0],["2002-06-03",14.96,14.96,14.3,14.65,268400.0],["2002-06-04",14.675,15.355,14.675,15.075,313600.0],["2002-06-05",15.075,15.455,15.045,15.065,350400.0],["2002-06-06",15.065,15.565,15.025,15.28,428600.0],["2002-06-07",15.25,15.56,14.925,15.435,219800.0],["2002-06-10",15.45,15.625,15.35,15.465,226000.0],["2002-06-11",15.425,15.495,15.305,15.375,205200.0],["2002-06-12",15.35,15.355,14.6,15.0,147600.0],["2002-06-13",15.0,15.275,15.0,15.05,102200.0],["2002-06-14",15.025,15.025,14.625,14.9,488600.0],["2002-06-17",14.975,15.455,14.93,15.4,111600.0],["2002-06-18",15.39,15.475,15.3,15.41,66400.0],["2002-06-19",15.45,15.5,15.185,15.35,249200.0],["2002-06-20",15.35,15.49,15.335,15.39,105600.0],["2002-06-21",15.45,15.45,14.65,14.65,173600.0],["2002-06-24",14.725,14.74,14.51,14.68,319200.0],["2002-06-25",14.7,14.71,14.05,14.25,202200.0],["2002-06-26",14.25,14.705,14.195,14.63,238000.0],["2002-06-27",14.65,14.79,14.54,14.69,71400.0],["2002-06-28",14.675,14.75,14.56,14.6,342000.0],["2002-07-01",14.6,14.6,14.18,14.25,198800.0],["2002-07-02",14.25,14.25,13.195,13.7,240200.0],["2002-07-03",13.705,13.89,13.665,13.89,216600.0],["2002-07-05",13.85,13.96,13.825,13.96,59000.0],["2002-07-08",13.925,14.275,13.8,13.815,135800.0],["2002-07-09",13.815,14.05,13.685,13.755,177400.0],["2002-07-10",13.755,13.835,13.355,13.425,922400.0],["2002-07-11",13.4,13.4,12.89,13.225,175400.0],["2002-07-12",13.23,13.24,12.8,13.07,252400.0],["2002-07-15",13.0,13.025,12.545,12.785,256600.0],["2002-07-16",12.66,13.26,12.6,12.9,353400.0],["2002-07-17",13.0,13.45,13.0,13.385,87400.0],["2002-07-18",13.36,13.385,12.685,12.8,224600.0],["2002-07-19",12.8,12.925,12.23,12.25,369400.0],["2002-07-22",12.255,12.83,11.9,12.29,314000.0],["2002-07-23",12.29,12.795,12.25,12.53,287200.0],["2002-07-24",12.5,12.725,11.9,12.725,506600.0],["2002-07-25",12.625,13.15,12.075,12.525,801600.0],["2002-07-26",12.525,12.77,11.8,12.77,349200.0],["2002-07-29",12.845,13.305,12.7,13.15,193400.0],["2002-07-30",13.1,13.675,12.91,13.53,188600.0],["2002-07-31",13.53,13.555,13.235,13.275,179800.0],["2002-08-01",13.375,13.54,13.175,13.225,101200.0],["2002-08-02",13.175,13.35,12.79,12.82,191000.0],["2002-08-05",12.82,13.025,12.25,12.335,349600.0],["2002-08-06",12.4,12.925,12.4,12.825,239000.0],["2002-08-07",12.925,13.505,12.835,13.475,372000.0],["2002-08-08",13.525,13.625,13.25,13.475,134000.0],["2002-08-09",13.5,13.805,13.4,13.645,117600.0],["2002-08-12",13.6,13.7,13.26,13.585,196800.0],["2002-08-13",13.575,13.775,13.45,13.495,303000.0],["2002-08-14",13.525,13.975,13.425,13.96,136800.0],["2002-08-15",14.01,14.2,13.75,13.75,148000.0],["2002-08-16",13.775,14.0,13.53,13.985,285000.0],["2002-08-19",13.985,14.175,13.945,14.1,171000.0],["2002-08-20",14.125,14.125,13.925,13.985,376400.0],["2002-08-21",13.985,14.0,13.575,13.985,250800.0],["2002-08-22",13.935,14.0,13.73,13.965,104800.0],["2002-08-23",13.94,14.0,13.7,13.805,102600.0],["2002-08-26",13.58,13.925,13.555,13.925,142400.0],["2002-08-27",13.95,14.0,13.68,13.7,117400.0],["2002-08-28",13.65,13.935,13.525,13.7,287400.0],["2002-08-29",13.7,14.075,13.675,13.96,308000.0],["2002-08-30",13.91,13.925,13.62,13.73,207200.0],["2002-09-03",13.75,13.775,13.475,13.73,254600.0],["2002-09-04",13.7,13.99,13.52,13.99,112600.0],["2002-09-05",13.95,14.1,13.775,13.775,246000.0],["2002-09-06",13.775,14.0,13.775,13.92,122200.0],["2002-09-09",13.85,14.015,13.74,13.87,254800.0],["2002-09-10",13.87,13.93,13.655,13.875,213200.0],["2002-09-11",13.75,13.825,13.495,13.605,296600.0],["2002-09-12",13.53,13.53,12.41,12.55,860400.0],["2002-09-13",12.55,12.96,12.2,12.92,547400.0],["2002-09-16",12.75,12.75,12.2,12.355,288600.0],["2002-09-17",12.455,12.55,12.05,12.075,291000.0],["2002-09-18",12.125,12.3,12.015,12.145,104600.0],["2002-09-19",12.145,12.145,11.795,11.855,145800.0],["2002-09-20",12.05,12.15,11.825,12.075,297800.0],["2002-09-23",12.025,12.065,11.905,11.94,282800.0],["2002-09-24",11.9,11.905,11.585,11.665,190200.0],["2002-09-25",11.715,12.075,11.555,11.91,355000.0],["2002-09-26",11.985,12.15,11.96,12.055,118400.0],["2002-09-27",12.0,12.125,11.725,11.77,91800.0],["2002-09-30",11.72,11.93,11.255,11.865,151400.0],["2002-10-01",11.865,11.875,11.49,11.87,194600.0],["2002-10-02",11.825,11.86,10.365,11.02,550200.0],["2002-10-03",10.975,11.23,10.45,11.065,421000.0],["2002-10-04",11.015,11.6,10.8,11.215,342200.0],["2002-10-07",10.25,11.05,9.6,10.14,1544400.0],["2002-10-08",9.75,9.95,9.4,9.51,1286000.0],["2002-10-09",9.46,9.55,9.275,9.45,766400.0],["2002-10-10",9.5,9.5,9.01,9.35,426200.0],["2002-10-11",9.37,9.62,9.37,9.505,714400.0],["2002-10-14",9.51,10.125,9.5,9.99,380800.0],["2002-10-15",10.1,10.225,9.8,9.895,387000.0],["2002-10-16",9.875,10.145,9.775,9.95,205400.0],["2002-10-17",10.05,10.3,9.95,10.1,193000.0],["2002-10-18",10.075,10.27,10.0,10.255,182800.0],["2002-10-21",10.205,10.455,10.085,10.435,395200.0],["2002-10-22",10.425,10.725,10.3,10.68,493400.0],["2002-10-23",10.73,10.735,10.325,10.725,364800.0],["2002-10-24",10.825,10.9,10.275,10.45,423200.0],["2002-10-25",10.445,10.55,10.2,10.5,529200.0],["2002-10-28",10.515,10.515,10.31,10.485,227600.0],["2002-10-29",10.48,10.5,10.25,10.5,435600.0],["2002-10-30",10.505,10.675,10.405,10.585,297800.0],["2002-10-31",10.585,10.85,10.585,10.605,189200.0],["2002-11-01",10.595,10.95,10.59,10.89,285000.0],["2002-11-04",11.015,11.015,10.85,10.9,181600.0],["2002-11-05",10.85,11.0,10.65,11.0,199400.0],["2002-11-06",11.01,11.275,10.825,10.9,282600.0],["2002-11-07",10.85,10.975,10.775,10.855,102000.0],["2002-11-08",10.805,10.99,10.64,10.97,178200.0],["2002-11-11",10.96,11.15,10.96,11.005,148400.0],["2002-11-12",11.015,11.195,10.9,10.95,86800.0],["2002-11-13",10.9,11.26,10.85,11.065,141600.0],["2002-11-14",11.08,11.21,11.025,11.175,118800.0],["2002-11-15",11.16,11.4,11.15,11.35,71400.0],["2002-11-18",11.36,11.745,11.275,11.695,262000.0],["2002-11-19",11.62,11.655,11.425,11.51,221200.0],["2002-11-20",11.51,11.625,11.485,11.6,211400.0],["2002-11-21",11.65,12.085,11.555,12.075,260600.0],["2002-11-22",12.065,12.37,11.975,12.37,149600.0],["2002-11-25",12.42,12.75,12.05,12.75,336800.0],["2002-11-26",12.73,12.875,12.25,12.5,270400.0],["2002-11-27",12.5,12.525,12.225,12.49,652800.0],["2002-11-29",12.5,12.5,12.025,12.075,112800.0],["2002-12-02",12.175,12.375,12.105,12.3,158000.0],["2002-12-03",12.25,12.255,11.7,11.75,263600.0],["2002-12-04",11.775,11.775,11.25,11.625,462000.0],["2002-12-05",11.77,11.785,11.54,11.725,253800.0],["2002-12-06",11.71,11.71,11.075,11.6,253800.0],["2002-12-09",11.525,11.66,11.35,11.475,369400.0],["2002-12-10",11.525,11.655,11.355,11.57,186400.0],["2002-12-11",11.525,11.6,11.36,11.4,276000.0],["2002-12-12",11.45,11.455,10.95,11.1,350200.0],["2002-12-13",10.975,11.055,10.4,10.74,473000.0],["2002-12-16",10.69,10.925,10.69,10.825,337800.0],["2002-12-17",10.82,10.95,10.67,10.75,540200.0],["2002-12-18",10.745,10.805,10.615,10.69,160600.0],["2002-12-19",10.69,10.745,10.58,10.6,273200.0],["2002-12-20",10.675,10.785,10.58,10.63,225000.0],["2002-12-23",10.59,10.95,10.59,10.9,212600.0],["2002-12-24",10.875,11.09,10.875,11.085,46800.0],["2002-12-26",11.075,11.31,11.075,11.135,130600.0],["2002-12-27",11.125,11.15,10.95,11.0,208800.0],["2002-12-30",10.975,10.99,10.775,10.84,162200.0],["2002-12-31",10.85,10.99,10.565,10.73,316600.0],["2003-01-02",10.8,11.075,10.725,11.0,117200.0],["2003-01-03",11.0,11.15,10.95,10.95,109800.0],["2003-01-06",10.95,11.25,10.78,10.97,405400.0],["2003-01-07",10.99,10.99,10.8,10.9,153400.0],["2003-01-08",10.865,10.91,10.825,10.86,156800.0],["2003-01-09",10.865,10.915,10.835,10.88,207400.0],["2003-01-10",10.85,11.04,10.8,10.96,88000.0],["2003-01-13",10.975,10.975,10.875,10.9,225800.0],["2003-01-14",10.9,10.94,10.72,10.93,225800.0],["2003-01-15",10.975,10.975,10.69,10.83,126600.0],["2003-01-16",10.85,11.0,10.85,10.975,72800.0],["2003-01-17",10.925,11.225,10.875,11.17,194000.0],["2003-01-21",11.2,11.3,10.825,10.875,194600.0],["2003-01-22",10.95,10.975,10.75,10.86,110400.0],["2003-01-23",10.925,11.19,10.89,11.15,366600.0],["2003-01-24",11.15,11.155,10.95,11.085,291600.0],["2003-01-27",11.0,11.175,10.975,11.09,235600.0],["2003-01-28",11.13,11.17,10.755,11.03,192600.0],["2003-01-29",11.03,11.03,10.675,10.71,211800.0],["2003-01-30",10.765,10.77,10.53,10.58,144200.0],["2003-01-31",10.55,10.88,10.47,10.88,161600.0],["2003-02-03",10.865,10.87,10.4,10.425,261000.0],["2003-02-04",10.49,10.75,10.415,10.75,180800.0],["2003-02-05",10.765,10.835,10.475,10.625,176400.0],["2003-02-06",10.63,10.65,10.565,10.59,196200.0],["2003-02-07",10.59,10.6,10.345,10.345,226600.0],["2003-02-10",10.27,10.45,10.075,10.245,186000.0],["2003-02-11",10.27,10.45,10.075,10.425,257200.0],["2003-02-12",10.45,10.45,10.25,10.275,136800.0],["2003-02-13",10.3,10.45,10.25,10.435,132600.0],["2003-02-14",10.435,10.51,10.36,10.5,267600.0],["2003-02-18",10.525,10.71,10.52,10.685,133800.0],["2003-02-19",10.675,10.85,10.525,10.745,154200.0],["2003-02-20",10.7,10.835,10.61,10.715,105200.0],["2003-02-21",10.74,11.04,10.74,10.915,168600.0],["2003-02-24",10.915,10.915,10.535,10.6,137400.0],["2003-02-25",10.6,10.74,10.43,10.74,201000.0],["2003-02-26",10.74,10.74,10.325,10.425,146200.0],["2003-02-27",10.45,10.73,10.435,10.665,133600.0],["2003-02-28",10.69,10.7,10.425,10.495,130400.0],["2003-03-03",10.495,10.54,10.19,10.45,219400.0],["2003-03-04",10.455,10.75,10.45,10.485,147800.0],["2003-03-05",10.45,10.6,10.35,10.45,110800.0],["2003-03-06",10.375,10.575,10.255,10.45,112200.0],["2003-03-07",10.4,10.45,10.235,10.435,76600.0],["2003-03-10",10.4,10.425,10.155,10.235,127200.0],["2003-03-11",10.21,10.43,10.13,10.25,180400.0],["2003-03-12",10.24,10.24,9.725,9.915,195600.0],["2003-03-13",9.92,10.2,9.835,10.09,300600.0],["2003-03-14",10.09,10.315,10.025,10.23,120400.0],["2003-03-17",10.205,11.17,10.205,10.89,288600.0],["2003-03-18",10.875,10.92,10.55,10.75,293200.0],["2003-03-19",10.875,10.875,10.64,10.695,111600.0],["2003-03-20",10.65,10.775,10.525,10.6,161600.0],["2003-03-21",10.725,11.06,10.61,11.05,208600.0],["2003-03-24",11.025,11.225,10.875,11.005,137200.0],["2003-03-25",11.075,11.43,11.075,11.325,195400.0],["2003-03-26",11.425,11.54,11.035,11.065,144600.0],["2003-03-27",11.04,11.155,10.9,11.11,123600.0],["2003-03-28",11.1,11.41,11.07,11.225,151600.0],["2003-03-31",11.225,11.225,10.685,10.925,247400.0],["2003-04-01",10.96,11.375,10.89,11.34,203000.0],["2003-04-02",11.525,11.81,11.525,11.64,202800.0],["2003-04-03",11.675,11.785,11.65,11.71,120400.0],["2003-04-04",11.69,11.875,11.2,11.505,136400.0],["2003-04-07",11.625,11.805,11.395,11.395,103400.0],["2003-04-08",11.425,11.725,11.4,11.5,74800.0],["2003-04-09",11.5,11.84,11.43,11.435,117200.0],["2003-04-10",11.46,11.625,11.2,11.585,95000.0],["2003-04-11",11.65,11.725,11.24,11.29,93200.0],["2003-04-14",11.3,11.445,10.85,11.445,221800.0],["2003-04-15",11.425,11.455,11.1,11.455,62400.0],["2003-04-16",11.475,11.475,11.05,11.195,66000.0],["2003-04-17",11.25,11.27,11.18,11.185,38800.0],["2003-04-21",11.19,11.19,10.625,11.0,319600.0],["2003-04-22",11.025,11.345,10.96,11.295,152600.0],["2003-04-23",11.32,11.565,11.28,11.49,285600.0],["2003-04-24",10.625,10.625,9.19,9.45,1744200.0],["2003-04-25",9.445,9.575,9.15,9.48,1314200.0],["2003-04-28",9.525,9.525,8.9,9.115,571200.0],["2003-04-29",9.09,9.095,8.75,8.96,1561200.0],["2003-04-30",8.85,8.96,8.71,8.865,699000.0],["2003-05-01",8.85,8.86,8.69,8.74,433400.0],["2003-05-02",8.74,8.85,8.74,8.825,310200.0],["2003-05-05",8.9,8.9,8.815,8.815,448600.0],["2003-05-06",8.84,8.945,8.795,8.825,373000.0],["2003-05-07",8.83,8.975,8.73,8.97,1012800.0],["2003-05-08",8.97,9.21,8.95,9.15,805600.0],["2003-05-09",9.225,9.515,9.2,9.35,565800.0],["2003-05-12",9.4,9.55,9.4,9.5,431000.0],["2003-05-13",9.5,9.5,9.375,9.38,332200.0],["2003-05-14",9.5,9.52,9.465,9.465,327800.0],["2003-05-15",9.465,9.52,9.45,9.5,370000.0],["2003-05-16",9.425,9.61,9.41,9.475,960800.0],["2003-05-19",9.475,9.475,8.985,9.365,171800.0],["2003-05-20",9.39,9.39,9.14,9.15,355000.0],["2003-05-21",9.175,9.175,9.05,9.1,295000.0],["2003-05-22",9.1,9.125,9.025,9.075,260600.0],["2003-05-23",9.085,9.085,8.825,8.965,273600.0],["2003-05-27",8.99,9.075,8.955,8.97,269600.0],["2003-05-28",8.97,8.99,8.875,8.9,250600.0],["2003-05-29",8.96,9.025,8.94,8.95,224400.0],["2003-05-30",9.0,9.025,8.98,9.025,557000.0],["2003-06-02",9.125,9.16,8.985,9.03,258200.0],["2003-06-03",9.0,9.0,8.88,8.885,336800.0],["2003-06-04",8.95,8.995,8.895,8.9,507000.0],["2003-06-05",8.905,9.065,8.875,8.905,326000.0],["2003-06-06",9.0,9.065,8.91,8.91,280400.0],["2003-06-09",8.9,9.0,8.83,9.0,262800.0],["2003-06-10",9.0,9.075,8.9,9.05,184400.0],["2003-06-11",9.025,9.04,8.8,8.87,290400.0],["2003-06-12",8.935,9.025,8.915,9.0,495200.0],["2003-06-13",9.0,9.0,8.675,8.675,293200.0],["2003-06-16",8.775,8.87,8.72,8.8,197400.0],["2003-06-17",8.85,8.93,8.735,8.93,264200.0],["2003-06-18",8.955,9.0,8.875,8.995,393000.0],["2003-06-19",9.0,9.0,8.93,8.98,1094800.0],["2003-06-20",9.0,9.02,8.975,8.98,975000.0],["2003-06-23",8.98,8.99,8.85,8.93,247200.0],["2003-06-24",8.93,8.965,8.86,8.875,331000.0],["2003-06-25",8.925,9.125,8.875,9.09,475600.0],["2003-06-26",9.125,9.16,9.03,9.065,191000.0],["2003-06-27",9.1,9.18,9.05,9.105,222600.0],["2003-06-30",9.2,9.35,9.075,9.35,423800.0],["2003-07-01",9.325,9.34,9.075,9.135,708200.0],["2003-07-02",9.1,9.1,8.5,8.775,1695600.0],["2003-07-03",8.75,8.755,8.475,8.5,374800.0],["2003-07-07",8.65,8.65,8.195,8.24,1511000.0],["2003-07-08",8.25,8.525,8.15,8.5,441800.0],["2003-07-09",8.575,8.575,8.3,8.495,469800.0],["2003-07-10",8.47,8.91,8.425,8.75,883000.0],["2003-07-11",8.715,9.08,8.695,9.0,633200.0],["2003-07-14",9.0,9.1,8.85,9.05,487600.0],["2003-07-15",9.055,9.21,9.055,9.17,523600.0],["2003-07-16",9.23,9.235,9.075,9.13,660600.0],["2003-07-17",9.23,9.235,8.98,9.03,296000.0],["2003-07-18",9.08,9.16,9.0,9.16,112200.0],["2003-07-21",9.15,9.15,8.98,9.01,409400.0],["2003-07-22",9.005,9.065,8.94,9.045,184600.0],["2003-07-23",9.05,9.31,9.0,9.215,328000.0],["2003-07-24",9.215,10.175,9.2,10.09,985000.0],["2003-07-25",10.15,10.75,10.15,10.75,898800.0],["2003-07-28",10.75,11.1,10.365,10.425,908000.0],["2003-07-29",10.43,10.635,10.425,10.485,423800.0],["2003-07-30",10.635,10.635,10.325,10.485,477400.0],["2003-07-31",10.6,10.6,10.375,10.42,438200.0],["2003-08-01",10.45,10.49,10.25,10.305,237400.0],["2003-08-04",10.275,10.375,10.25,10.25,178000.0],["2003-08-05",10.25,10.25,10.12,10.155,187200.0],["2003-08-06",10.1,10.125,10.01,10.035,164200.0],["2003-08-07",10.015,10.07,9.965,10.01,146800.0],["2003-08-08",10.035,10.125,10.0,10.055,65600.0],["2003-08-11",10.08,10.12,9.91,9.935,305000.0],["2003-08-12",9.975,10.285,9.975,10.285,441000.0],["2003-08-13",10.335,10.425,10.225,10.355,631000.0],["2003-08-14",10.35,10.35,10.25,10.335,193600.0],["2003-08-15",10.345,10.565,10.345,10.51,123200.0],["2003-08-18",10.535,10.535,10.4,10.485,265000.0],["2003-08-19",10.725,10.725,10.495,10.525,243800.0],["2003-08-20",10.55,10.61,10.43,10.485,357800.0],["2003-08-21",10.485,10.54,10.46,10.5,222200.0],["2003-08-22",10.5,10.515,9.95,10.275,407600.0],["2003-08-25",10.325,10.345,10.06,10.29,184400.0],["2003-08-26",10.275,10.385,10.07,10.345,119200.0],["2003-08-27",10.325,10.45,10.255,10.44,162800.0],["2003-08-28",10.49,10.68,10.49,10.635,188400.0],["2003-08-29",10.605,10.75,10.6,10.605,92600.0],["2003-09-02",10.605,10.675,10.4,10.63,251600.0],["2003-09-03",10.655,10.885,10.575,10.85,260400.0],["2003-09-04",10.855,11.14,10.855,11.14,414400.0],["2003-09-05",11.125,11.29,11.0,11.255,463200.0],["2003-09-08",11.315,11.36,10.95,11.2,388400.0],["2003-09-09",11.205,11.355,11.13,11.355,208400.0],["2003-09-10",11.355,11.52,11.325,11.45,562600.0],["2003-09-11",11.455,11.475,11.305,11.335,260800.0],["2003-09-12",11.345,11.345,11.115,11.115,253400.0],["2003-09-15",11.09,11.545,11.09,11.45,253800.0],["2003-09-16",11.45,11.485,11.31,11.405,82000.0],["2003-09-17",11.45,11.51,11.33,11.455,82600.0],["2003-09-18",11.655,11.795,11.65,11.78,255200.0],["2003-09-19",11.75,11.87,11.725,11.86,191200.0],["2003-09-22",11.85,11.925,11.78,11.875,159200.0],["2003-09-23",11.875,12.13,11.875,12.015,272600.0],["2003-09-24",11.99,12.15,11.935,12.005,251600.0],["2003-09-25",12.0,12.0,11.825,11.89,239200.0],["2003-09-26",11.765,11.925,11.675,11.835,459000.0],["2003-09-29",11.75,11.95,11.575,11.9,330400.0],["2003-09-30",11.9,11.915,11.8,11.805,308600.0],["2003-10-01",11.83,11.875,11.725,11.875,369200.0],["2003-10-02",11.87,11.9,11.805,11.89,175800.0],["2003-10-03",11.925,11.975,11.835,11.875,223600.0],["2003-10-06",11.85,11.855,11.475,11.53,292800.0],["2003-10-07",11.5,11.66,11.47,11.66,278800.0],["2003-10-08",11.625,11.865,11.57,11.805,167600.0],["2003-10-09",11.755,11.775,11.49,11.62,147800.0],["2003-10-10",11.6,11.605,11.405,11.495,145800.0],["2003-10-13",11.45,11.79,11.425,11.77,126400.0],["2003-10-14",11.785,11.875,11.725,11.875,95600.0],["2003-10-15",11.875,11.965,11.75,11.895,124600.0],["2003-10-16",11.915,11.975,11.885,11.905,77200.0],["2003-10-17",11.93,11.99,11.72,11.725,242000.0],["2003-10-20",11.64,11.675,10.85,11.305,1010400.0],["2003-10-21",11.305,11.47,11.15,11.26,585600.0],["2003-10-22",11.265,11.325,11.065,11.09,501600.0],["2003-10-23",11.085,11.215,10.855,11.005,597600.0],["2003-10-24",11.04,11.5,11.025,11.375,906200.0],["2003-10-27",11.35,11.375,10.855,11.25,314600.0],["2003-10-28",11.325,11.65,11.315,11.65,399000.0],["2003-10-29",11.675,11.785,11.61,11.67,181600.0],["2003-10-30",11.5,11.8,11.45,11.665,224200.0],["2003-10-31",11.675,11.75,11.475,11.53,119000.0],["2003-11-03",11.55,11.93,11.535,11.875,221000.0],["2003-11-04",11.875,11.995,11.85,11.91,182200.0],["2003-11-05",11.875,11.885,11.6,11.825,144800.0],["2003-11-06",11.8,11.83,11.67,11.725,375200.0],["2003-11-07",11.775,11.81,11.7,11.765,124800.0],["2003-11-10",11.79,11.8,11.4,11.44,171400.0],["2003-11-11",11.4,11.51,11.26,11.475,150400.0],["2003-11-12",11.425,11.765,11.425,11.765,79200.0],["2003-11-13",11.75,11.75,11.71,11.75,93000.0],["2003-11-14",11.75,11.75,11.645,11.75,77600.0],["2003-11-17",11.715,11.715,11.415,11.5,220600.0],["2003-11-18",11.5,11.5,11.29,11.29,411800.0],["2003-11-19",11.29,11.375,11.2,11.29,323200.0],["2003-11-20",11.275,11.275,11.16,11.2,181200.0],["2003-11-21",11.2,11.225,11.12,11.12,204800.0],["2003-11-24",11.15,11.295,11.15,11.295,221400.0],["2003-11-25",11.325,11.485,11.215,11.475,237800.0],["2003-11-26",11.475,11.475,11.275,11.35,98200.0],["2003-11-28",11.425,11.435,11.375,11.42,63600.0],["2003-12-01",11.45,11.475,11.35,11.385,438000.0],["2003-12-02",11.385,11.385,11.275,11.31,163400.0],["2003-12-03",11.35,11.36,11.225,11.255,189200.0],["2003-12-04",11.305,11.305,11.14,11.235,587600.0],["2003-12-05",11.225,11.255,11.225,11.245,279000.0],["2003-12-08",11.25,11.25,11.205,11.245,164200.0],["2003-12-09",11.245,11.25,11.005,11.01,222600.0],["2003-12-10",11.05,11.075,10.95,10.95,119600.0],["2003-12-11",11.0,11.185,10.975,11.15,238800.0],["2003-12-12",11.15,11.15,11.125,11.135,88400.0],["2003-12-15",11.875,11.98,11.64,11.715,1004800.0],["2003-12-16",11.75,11.95,11.63,11.875,311400.0],["2003-12-17",11.95,11.98,11.73,11.88,225800.0],["2003-12-18",11.985,12.0,11.85,11.87,256800.0],["2003-12-19",11.8,11.82,11.54,11.66,375200.0],["2003-12-22",11.655,11.745,11.555,11.615,250400.0],["2003-12-23",11.665,11.895,11.6,11.89,180000.0],["2003-12-24",11.89,11.89,11.67,11.685,84600.0],["2003-12-26",11.68,11.89,11.68,11.885,60400.0],["2003-12-29",11.89,11.995,11.76,11.995,147200.0],["2003-12-30",12.0,12.27,11.99,12.235,250800.0],["2003-12-31",12.335,12.4,11.9,11.945,162800.0],["2004-01-02",11.965,12.055,11.92,11.97,130200.0],["2004-01-05",11.925,12.035,11.925,12.0,220600.0],["2004-01-06",12.025,12.125,11.935,11.935,161400.0],["2004-01-07",12.06,12.095,11.925,12.055,190600.0],["2004-01-08",12.05,12.125,11.775,12.0,145400.0],["2004-01-09",11.9,12.21,11.87,11.87,163800.0],["2004-01-12",11.9,12.0,11.875,11.995,117600.0],["2004-01-13",12.06,12.12,11.905,11.97,118000.0],["2004-01-14",11.975,12.05,11.925,12.05,171400.0],["2004-01-15",12.175,12.25,12.035,12.075,189400.0],["2004-01-16",12.075,12.225,12.01,12.01,162200.0],["2004-01-20",12.24,12.35,12.13,12.34,281600.0],["2004-01-21",12.4,13.125,12.36,13.095,795800.0],["2004-01-22",13.65,14.6,13.295,13.425,963600.0],["2004-01-23",13.425,13.67,13.35,13.625,261400.0],["2004-01-26",13.815,13.875,13.55,13.77,511600.0],["2004-01-27",13.75,14.5,13.75,14.5,493800.0],["2004-01-28",14.45,14.65,14.295,14.39,343600.0],["2004-01-29",14.39,14.495,14.13,14.205,418800.0],["2004-01-30",14.125,14.44,14.02,14.25,427400.0],["2004-02-02",14.25,14.395,14.205,14.39,384200.0],["2004-02-03",14.405,14.415,14.105,14.275,463200.0],["2004-02-04",14.25,14.325,13.925,14.0,277800.0],["2004-02-05",13.925,14.18,13.88,13.955,337200.0],["2004-02-06",13.955,14.25,13.95,14.2,375200.0],["2004-02-09",14.2,14.35,14.16,14.35,834400.0],["2004-02-10",14.37,14.545,14.25,14.545,641000.0],["2004-02-11",14.45,14.535,14.395,14.475,293200.0],["2004-02-12",14.475,14.605,14.275,14.335,273000.0],["2004-02-13",14.435,14.465,14.23,14.3,404000.0],["2004-02-17",14.35,14.38,14.23,14.25,184600.0],["2004-02-18",14.255,14.335,14.05,14.135,158200.0],["2004-02-19",14.235,14.355,14.035,14.04,414800.0],["2004-02-20",14.1,14.1,13.82,13.965,181400.0],["2004-02-23",14.0,14.16,13.925,13.98,356800.0],["2004-02-24",13.945,14.015,13.855,14.0,276200.0],["2004-02-25",13.95,14.115,13.855,14.045,268400.0],["2004-02-26",13.975,14.06,13.825,13.91,214800.0],["2004-02-27",13.95,14.575,13.91,14.495,452600.0],["2004-03-01",14.5,14.62,14.235,14.525,278000.0],["2004-03-02",14.65,14.875,14.275,14.375,181200.0],["2004-03-03",14.125,14.58,14.005,14.505,487200.0],["2004-03-04",14.505,14.665,14.45,14.635,205600.0],["2004-03-05",14.59,14.745,14.425,14.65,307600.0],["2004-03-08",14.65,15.3,14.65,15.185,708800.0],["2004-03-09",15.35,15.7,15.075,15.425,389800.0],["2004-03-10",15.425,15.45,15.32,15.4,273600.0],["2004-03-11",15.175,15.175,14.75,15.025,355400.0],["2004-03-12",15.05,15.33,14.985,15.33,248600.0],["2004-03-15",15.375,15.395,15.045,15.315,350000.0],["2004-03-16",15.35,15.385,14.97,15.205,154400.0],["2004-03-17",15.18,15.675,15.1,15.65,373200.0],["2004-03-18",15.65,15.985,15.65,15.87,1200800.0],["2004-03-19",15.87,16.25,15.765,16.115,671000.0],["2004-03-22",16.0,16.0,15.26,15.56,305600.0],["2004-03-23",15.7,15.83,15.45,15.45,268800.0],["2004-03-24",15.37,15.48,14.94,15.36,343600.0],["2004-03-25",15.425,15.425,15.285,15.3,472800.0],["2004-03-26",15.375,15.63,15.375,15.5,278800.0],["2004-03-29",15.425,15.68,15.425,15.65,949800.0],["2004-03-30",15.65,15.84,15.52,15.595,208000.0],["2004-03-31",15.63,15.85,15.6,15.725,203600.0],["2004-04-01",15.7,15.76,15.44,15.71,281800.0],["2004-04-02",15.8,15.875,15.625,15.685,249400.0],["2004-04-05",15.7,15.85,15.685,15.84,343400.0],["2004-04-06",15.8,15.8,15.5,15.51,166600.0],["2004-04-07",15.535,15.625,15.25,15.46,220600.0],["2004-04-08",15.51,15.535,15.23,15.29,223800.0],["2004-04-12",15.295,15.325,15.07,15.11,402400.0],["2004-04-13",15.1,15.2,14.35,14.685,459600.0],["2004-04-14",14.56,14.87,14.455,14.825,255600.0],["2004-04-15",14.775,14.775,14.16,14.335,382200.0],["2004-04-16",14.335,14.9,14.315,14.815,535800.0],["2004-04-19",14.915,14.94,14.585,14.695,156600.0],["2004-04-20",14.75,14.955,14.29,14.29,294800.0],["2004-04-21",14.375,14.785,14.375,14.74,184400.0],["2004-04-22",14.765,14.985,14.665,14.865,242000.0],["2004-04-23",14.9,14.98,14.61,14.845,199200.0],["2004-04-26",14.765,14.965,14.57,14.57,212400.0],["2004-04-27",14.575,14.745,14.32,14.355,231000.0],["2004-04-28",14.25,14.25,13.87,14.0,326000.0],["2004-04-29",13.875,14.29,13.815,14.165,172000.0],["2004-04-30",14.125,14.23,13.95,14.115,287200.0],["2004-05-03",14.07,14.225,13.695,14.2,335800.0],["2004-05-04",14.05,14.055,13.025,13.245,986200.0],["2004-05-05",13.2,13.205,12.9,13.02,374200.0],["2004-05-06",13.045,13.085,12.745,13.0,305800.0],["2004-05-07",13.0,13.22,12.94,13.06,265200.0],["2004-05-10",13.0,13.0,12.475,12.71,438400.0],["2004-05-11",12.675,12.915,12.675,12.87,142000.0],["2004-05-12",12.82,13.185,12.505,13.18,354600.0],["2004-05-13",13.18,13.42,13.0,13.405,437000.0],["2004-05-14",13.375,13.45,13.125,13.2,362000.0],["2004-05-17",13.15,13.285,12.95,13.05,189400.0],["2004-05-18",13.075,13.275,13.035,13.215,115200.0],["2004-05-19",13.29,13.405,13.1,13.14,207400.0],["2004-05-20",13.14,13.26,12.99,13.2,228600.0],["2004-05-21",13.25,13.3,13.015,13.25,211600.0],["2004-05-24",13.325,13.49,13.17,13.42,156600.0],["2004-05-25",13.47,13.615,13.25,13.615,165600.0],["2004-05-26",13.7,13.715,13.455,13.695,160600.0],["2004-05-27",13.695,13.72,13.545,13.685,346400.0],["2004-05-28",13.615,13.615,13.49,13.6,135400.0],["2004-06-01",13.625,13.9,13.595,13.81,427400.0],["2004-06-02",13.875,13.9,13.61,13.67,397200.0],["2004-06-03",13.62,13.625,13.345,13.395,197200.0],["2004-06-04",13.395,13.825,13.34,13.74,183200.0],["2004-06-07",13.775,14.0,13.66,14.0,179000.0],["2004-06-08",13.975,13.985,13.675,13.8,162400.0],["2004-06-09",13.7,13.705,13.075,13.59,328000.0],["2004-06-10",13.59,13.74,13.35,13.65,171000.0],["2004-06-14",13.675,13.675,13.375,13.465,218200.0],["2004-06-15",13.5,13.58,13.395,13.48,152200.0],["2004-06-16",13.55,13.75,13.515,13.725,174600.0],["2004-06-17",13.725,13.725,13.305,13.555,221400.0],["2004-06-18",13.555,13.8,13.545,13.67,279600.0],["2004-06-21",13.67,13.755,13.6,13.715,149800.0],["2004-06-22",13.7,13.915,13.605,13.91,214600.0],["2004-06-23",13.925,14.125,13.835,14.125,253200.0],["2004-06-24",14.15,14.25,14.105,14.21,272600.0],["2004-06-25",14.21,14.4,14.155,14.4,286000.0],["2004-06-28",14.4,14.51,14.12,14.28,280800.0],["2004-06-29",14.2,14.535,14.2,14.475,231800.0],["2004-06-30",14.45,14.845,14.415,14.825,267400.0],["2004-07-01",14.825,14.83,14.345,14.575,292200.0],["2004-07-02",14.675,14.845,14.495,14.715,187800.0],["2004-07-06",14.71,14.71,14.395,14.49,198600.0],["2004-07-07",14.435,14.535,14.3,14.365,199600.0],["2004-07-08",14.375,14.655,13.965,14.035,541200.0],["2004-07-09",14.16,14.195,13.855,14.02,191200.0],["2004-07-12",14.075,14.17,13.82,14.05,115000.0],["2004-07-13",14.16,14.24,13.985,14.035,260200.0],["2004-07-14",14.0,14.4,13.965,14.4,225600.0],["2004-07-15",14.5,14.5,14.195,14.21,112000.0],["2004-07-16",14.275,14.295,13.93,14.075,196400.0],["2004-07-19",14.075,14.075,13.85,14.05,149200.0],["2004-07-20",14.06,14.425,14.03,14.425,101400.0],["2004-07-21",14.5,14.5,13.995,13.995,193800.0],["2004-07-22",13.895,13.95,13.61,13.705,214400.0],["2004-07-23",13.73,13.84,13.535,13.535,347000.0],["2004-07-26",13.565,13.65,13.26,13.34,306400.0],["2004-07-27",13.34,13.5,13.32,13.445,466800.0],["2004-07-28",13.445,13.7,13.285,13.575,269000.0],["2004-07-29",14.25,15.0,14.0,15.0,893600.0],["2004-07-30",15.0,15.04,14.6,15.0,608600.0],["2004-08-02",15.0,15.135,14.93,15.075,369200.0],["2004-08-03",15.05,15.17,14.935,15.15,371600.0],["2004-08-04",15.05,15.115,14.68,15.0,323400.0],["2004-08-05",15.035,15.07,14.615,14.875,228200.0],["2004-08-06",14.8,14.8,14.225,14.28,361400.0],["2004-08-09",14.345,14.505,14.055,14.505,313200.0],["2004-08-10",14.45,15.06,14.43,15.015,291000.0],["2004-08-11",15.075,15.075,14.79,14.93,273200.0],["2004-08-12",14.93,14.93,14.745,14.8,274000.0],["2004-08-13",14.91,14.985,14.75,14.825,212200.0],["2004-08-16",14.85,14.89,14.575,14.73,393200.0],["2004-08-17",14.775,14.865,13.945,14.8,622200.0],["2004-08-18",14.825,15.24,14.655,15.225,231000.0],["2004-08-19",15.2,15.49,15.075,15.465,381800.0],["2004-08-20",15.39,15.56,15.175,15.4,301200.0],["2004-08-23",15.515,15.64,15.215,15.515,235600.0],["2004-08-24",15.575,15.625,15.48,15.59,163200.0],["2004-08-25",15.59,15.83,15.5,15.75,208600.0],["2004-08-26",15.525,15.87,15.5,15.725,372600.0],["2004-08-27",15.7,15.85,15.65,15.745,100600.0],["2004-08-30",15.675,15.75,15.31,15.36,103400.0],["2004-08-31",15.435,15.835,15.43,15.81,152800.0],["2004-09-01",15.725,16.055,15.505,15.505,301200.0],["2004-09-02",15.45,15.995,15.395,15.935,274000.0],["2004-09-03",15.985,16.0,15.7,15.75,147800.0],["2004-09-07",15.755,15.975,15.71,15.85,364400.0],["2004-09-08",15.77,16.075,15.77,15.905,228400.0],["2004-09-09",15.855,15.945,15.8,15.9,257600.0],["2004-09-10",15.96,15.965,15.775,15.87,149600.0],["2004-09-13",15.85,15.935,15.785,15.9,203000.0],["2004-09-14",15.775,16.025,15.755,15.95,177800.0],["2004-09-15",16.065,16.065,15.92,16.05,141200.0],["2004-09-16",16.05,16.475,15.955,16.075,269600.0],["2004-09-17",16.425,16.425,15.88,16.025,229600.0],["2004-09-20",16.015,16.1,15.825,15.89,130400.0],["2004-09-21",15.75,16.025,15.69,15.785,313400.0],["2004-09-22",15.7,15.75,15.47,15.485,219800.0],["2004-09-23",15.545,15.735,15.49,15.535,181400.0],["2004-09-24",15.535,15.79,15.505,15.53,88000.0],["2004-09-27",15.45,15.655,15.26,15.35,188600.0],["2004-09-28",15.44,16.1,15.44,16.09,247200.0],["2004-09-29",16.025,16.11,15.945,16.1,163400.0],["2004-09-30",16.1,16.495,16.0,16.42,308000.0],["2004-10-01",16.5,16.625,16.4,16.55,257000.0],["2004-10-04",16.675,16.675,16.36,16.395,260000.0],["2004-10-05",16.415,16.545,16.075,16.505,218800.0],["2004-10-06",16.38,16.595,16.33,16.585,213400.0],["2004-10-07",16.5,16.5,16.13,16.31,142800.0],["2004-10-08",16.25,16.355,15.985,15.985,172800.0],["2004-10-11",16.0,16.365,15.92,16.27,139400.0],["2004-10-12",16.275,16.275,15.925,16.035,116200.0],["2004-10-13",16.1,16.25,15.86,15.86,193600.0],["2004-10-14",15.75,16.22,15.75,15.925,123200.0],["2004-10-15",15.925,16.375,15.85,16.12,180600.0],["2004-10-18",16.0,16.28,15.855,16.055,156400.0],["2004-10-19",16.09,16.27,15.8,15.815,73400.0],["2004-10-20",15.775,16.255,15.775,16.09,126800.0],["2004-10-21",16.09,16.5,16.03,16.5,222000.0],["2004-10-22",16.5,16.59,15.8,16.0,174200.0],["2004-10-25",16.0,16.185,15.865,16.0,313600.0],["2004-10-26",16.05,16.575,15.925,16.53,292200.0],["2004-10-27",16.475,16.6,16.435,16.5,262200.0],["2004-10-28",16.375,16.555,16.36,16.5,206000.0],["2004-10-29",16.5,16.54,16.275,16.425,228200.0],["2004-11-01",16.425,16.43,15.79,16.0,375000.0],["2004-11-02",16.0,16.4,15.925,16.03,371000.0],["2004-11-03",16.225,17.055,16.2,16.855,549400.0],["2004-11-04",16.875,16.9,16.675,16.745,279200.0],["2004-11-05",16.745,16.745,16.515,16.59,355400.0],["2004-11-08",16.59,17.05,16.0,17.0,994600.0],["2004-11-09",17.0,17.245,16.8,17.13,572400.0],["2004-11-10",17.005,17.565,17.0,17.545,823400.0],["2004-11-11",17.5,17.5,17.04,17.1,469000.0],["2004-11-12",17.125,17.435,17.045,17.4,278600.0],["2004-11-15",17.485,17.605,17.4,17.525,466400.0],["2004-11-16",17.615,17.615,17.35,17.465,268400.0],["2004-11-17",17.59,17.59,17.265,17.4,329200.0],["2004-11-18",17.4,17.465,17.27,17.425,293400.0],["2004-11-19",17.41,17.41,16.99,16.99,271800.0],["2004-11-22",17.075,17.615,17.075,17.6,500000.0],["2004-11-23",17.725,17.75,17.4,17.565,377200.0],["2004-11-24",17.565,17.585,17.38,17.495,240800.0],["2004-11-26",17.5,17.505,17.355,17.39,96600.0],["2004-11-29",17.25,17.625,17.235,17.59,956200.0],["2004-11-30",17.625,17.625,17.44,17.45,885800.0],["2004-12-01",17.5,17.815,17.5,17.775,843200.0],["2004-12-02",17.9,18.11,17.79,18.05,697400.0],["2004-12-03",18.045,18.185,17.895,18.05,487400.0],["2004-12-06",18.15,18.5,18.075,18.45,1163800.0],["2004-12-07",18.625,18.625,18.105,18.13,522600.0],["2004-12-08",18.18,18.415,18.18,18.29,318600.0],["2004-12-09",18.35,18.375,18.105,18.305,623600.0],["2004-12-10",18.355,18.5,18.275,18.495,384600.0],["2004-12-13",18.495,18.505,18.135,18.31,555200.0],["2004-12-14",18.25,18.35,18.135,18.33,375400.0],["2004-12-15",18.345,18.5,18.165,18.445,431200.0],["2004-12-16",18.35,18.35,18.01,18.25,426800.0],["2004-12-17",18.32,18.47,18.3,18.4,336400.0],["2004-12-20",18.525,18.6,18.29,18.395,401800.0],["2004-12-21",18.3,18.475,18.265,18.355,226800.0],["2004-12-22",18.375,18.38,18.095,18.22,227200.0],["2004-12-23",18.215,18.385,18.2,18.25,154000.0],["2004-12-27",18.325,18.375,17.955,18.0,273600.0],["2004-12-28",18.0,18.595,17.99,18.48,193800.0],["2004-12-29",18.485,18.485,18.3,18.325,221200.0],["2004-12-30",18.3,18.42,18.155,18.195,171400.0],["2004-12-31",18.195,18.3,18.045,18.105,277400.0],["2005-01-03",18.2,18.455,18.1,18.4,912800.0],["2005-01-04",18.65,18.655,18.275,18.345,622000.0],["2005-01-05",18.35,18.405,17.9,17.91,715000.0],["2005-01-06",18.025,18.05,17.325,17.45,726400.0],["2005-01-07",17.49,17.535,17.035,17.08,589400.0],["2005-01-10",17.185,17.77,17.175,17.655,626200.0],["2005-01-11",17.655,17.675,17.395,17.465,526800.0],["2005-01-12",17.925,17.925,17.33,17.37,322400.0],["2005-01-13",17.42,17.725,17.4,17.525,353600.0],["2005-01-14",17.75,17.775,17.4,17.505,291000.0],["2005-01-18",17.63,17.83,17.475,17.735,320600.0],["2005-01-19",17.8,17.865,17.535,17.64,399400.0],["2005-01-20",17.675,17.73,17.37,17.5,307400.0],["2005-01-21",17.625,17.84,17.31,17.44,221800.0],["2005-01-24",18.3,18.6,17.75,17.79,1495400.0],["2005-01-25",17.85,18.09,17.71,17.735,658200.0],["2005-01-26",17.875,18.305,17.845,18.235,559800.0],["2005-01-27",18.475,18.475,18.12,18.12,437600.0],["2005-01-28",18.275,18.335,18.125,18.23,400200.0],["2005-01-31",18.9,19.485,18.785,19.435,1470800.0],["2005-02-01",19.725,20.09,19.695,19.75,1249200.0],["2005-02-02",19.8,19.995,19.615,19.925,1095200.0],["2005-02-03",19.985,20.045,19.775,20.005,725800.0],["2005-02-04",20.025,20.4,20.025,20.375,561400.0],["2005-02-07",20.5,20.575,20.325,20.43,711400.0],["2005-02-08",20.465,20.655,20.43,20.63,569600.0],["2005-02-09",20.675,20.74,20.4,20.44,569400.0],["2005-02-10",20.435,20.45,19.75,19.9,645800.0],["2005-02-11",19.9,20.075,19.75,20.01,603600.0],["2005-02-14",20.0,20.36,19.93,20.315,503400.0],["2005-02-15",20.34,20.49,20.195,20.35,337600.0],["2005-02-16",20.365,20.365,20.085,20.2,282800.0],["2005-02-17",20.25,20.28,19.9,19.965,263600.0],["2005-02-18",19.945,19.97,19.325,19.495,506400.0],["2005-02-22",19.62,19.89,19.495,19.71,502200.0],["2005-02-23",19.695,20.05,19.645,19.76,513000.0],["2005-02-24",19.85,20.69,19.805,20.56,818000.0],["2005-02-25",20.75,20.82,20.42,20.69,364000.0],["2005-02-28",20.925,21.105,20.695,20.74,641000.0],["2005-03-01",20.865,20.885,20.58,20.66,522000.0],["2005-03-02",20.675,20.735,20.52,20.59,496400.0],["2005-03-03",20.875,20.875,20.495,20.625,437400.0],["2005-03-04",21.0,21.44,20.995,21.21,598400.0],["2005-03-07",22.125,22.615,21.24,22.325,1096200.0],["2005-03-08",22.4,22.5,21.77,21.855,621400.0],["2005-03-09",21.8,21.85,21.315,21.315,895400.0],["2005-03-10",21.415,21.615,21.12,21.185,498600.0],["2005-03-11",21.235,21.48,20.93,20.95,333600.0],["2005-03-14",20.995,21.295,20.8,21.2,391200.0],["2005-03-15",21.325,21.42,21.01,21.03,270600.0],["2005-03-16",20.905,20.91,20.065,20.655,495800.0],["2005-03-17",20.675,21.045,20.675,20.88,407800.0],["2005-03-18",21.02,21.6,20.87,21.06,864800.0],["2005-03-21",21.25,21.45,21.0,21.34,588600.0],["2005-03-22",21.465,21.785,21.425,21.535,592200.0],["2005-03-23",21.535,21.65,21.24,21.245,365200.0],["2005-03-24",21.395,21.675,21.325,21.485,262200.0],["2005-03-28",21.525,21.66,21.45,21.475,348000.0],["2005-03-29",21.6,21.695,20.97,21.055,474000.0],["2005-03-30",21.125,21.475,21.125,21.41,332200.0],["2005-03-31",21.415,21.5,21.05,21.08,438800.0],["2005-04-01",21.1,21.275,20.55,20.71,577200.0],["2005-04-04",20.585,20.865,20.295,20.775,510200.0],["2005-04-05",20.825,21.12,20.8,21.02,397400.0],["2005-04-06",21.075,21.4,21.04,21.11,451000.0],["2005-04-07",21.185,21.21,20.98,21.1,255200.0],["2005-04-08",21.115,21.135,20.685,20.905,401400.0],["2005-04-11",20.955,21.075,20.82,20.91,396600.0],["2005-04-12",20.93,21.74,20.815,21.66,710000.0],["2005-04-13",21.725,21.775,21.31,21.395,329400.0],["2005-04-14",21.5,21.5,21.275,21.3,305000.0],["2005-04-15",21.225,21.405,20.785,20.93,377200.0],["2005-04-18",20.89,21.125,20.55,21.0,735200.0],["2005-04-19",21.01,21.515,21.005,21.27,443800.0],["2005-04-20",21.175,21.42,20.95,21.055,571000.0],["2005-04-21",21.18,21.425,20.91,21.41,389200.0],["2005-04-22",21.375,21.57,21.265,21.48,282400.0],["2005-04-25",21.485,21.875,21.32,21.465,311000.0],["2005-04-26",21.47,21.485,21.025,21.065,259000.0],["2005-04-27",21.065,21.495,20.95,21.165,478600.0],["2005-04-28",21.165,21.215,20.8,21.065,403400.0],["2005-04-29",21.065,21.475,20.995,21.385,397400.0],["2005-05-02",21.39,21.575,21.005,21.105,481400.0],["2005-05-03",21.105,21.515,20.95,21.47,492200.0],["2005-05-04",21.465,21.495,21.17,21.39,311200.0],["2005-05-05",21.39,21.39,18.075,18.28,2366800.0],["2005-05-06",18.365,19.955,18.335,19.89,1620000.0],["2005-05-09",19.875,19.9,19.415,19.545,897600.0],["2005-05-10",19.55,19.825,19.4,19.69,436200.0],["2005-05-11",19.635,19.75,19.605,19.64,459800.0],["2005-05-12",19.605,20.15,19.55,19.95,599800.0],["2005-05-13",19.9,19.995,19.43,19.65,384200.0],["2005-05-16",19.65,20.175,19.575,20.095,436600.0],["2005-05-17",20.1,20.25,19.825,19.97,255200.0],["2005-05-18",20.05,20.475,19.95,20.465,772800.0],["2005-05-19",20.575,20.845,20.425,20.845,586400.0],["2005-05-20",20.845,20.845,20.345,20.525,407800.0],["2005-05-23",20.5,20.6,20.405,20.47,353000.0],["2005-05-24",20.345,20.35,19.64,20.15,514200.0],["2005-05-25",19.9,20.195,19.685,19.985,234800.0],["2005-05-26",20.07,20.595,20.07,20.555,352600.0],["2005-05-27",20.51,20.6,20.205,20.45,300800.0],["2005-05-31",20.375,20.445,20.125,20.35,385600.0],["2005-06-01",20.385,20.7,20.36,20.545,460600.0],["2005-06-02",20.54,20.9,20.405,20.88,380200.0],["2005-06-03",20.8,20.925,20.72,20.8,384400.0],["2005-06-06",20.675,20.835,20.6,20.66,478000.0],["2005-06-07",20.665,21.155,20.665,21.015,450400.0],["2005-06-08",21.14,21.25,21.0,21.025,326400.0],["2005-06-09",21.125,21.19,20.95,21.115,538800.0],["2005-06-10",21.12,21.21,21.01,21.07,219800.0],["2005-06-13",21.07,21.15,20.995,21.045,394400.0],["2005-06-14",21.045,21.07,20.71,21.06,338200.0],["2005-06-15",21.1,21.39,20.685,20.865,428600.0],["2005-06-16",20.8,21.68,20.8,21.655,437400.0],["2005-06-17",21.655,21.975,21.5,21.855,606600.0],["2005-06-20",21.5,21.605,21.26,21.425,342000.0],["2005-06-21",21.5,21.5,21.145,21.225,362000.0],["2005-06-22",21.3,21.985,21.115,21.94,636200.0],["2005-06-23",21.65,21.745,21.0,21.02,399400.0],["2005-06-24",21.04,21.215,20.925,20.99,682600.0],["2005-06-27",20.45,20.735,20.425,20.615,400200.0],["2005-06-28",20.7,21.035,20.7,20.975,303000.0],["2005-06-29",20.875,20.925,20.615,20.785,704600.0],["2005-06-30",20.825,20.97,20.32,20.32,373600.0],["2005-07-01",20.35,20.49,19.775,20.05,772000.0],["2005-07-05",20.025,20.3,19.765,20.0,827000.0],["2005-07-06",19.9,20.045,19.54,19.565,573400.0],["2005-07-07",19.35,19.83,19.29,19.645,628600.0],["2005-07-08",19.6,19.995,19.59,19.895,358200.0],["2005-07-11",20.02,20.43,19.945,20.285,364600.0],["2005-07-12",20.305,20.685,20.285,20.5,383600.0],["2005-07-13",20.495,20.505,20.075,20.125,335800.0],["2005-07-14",20.225,20.275,19.845,19.905,182800.0],["2005-07-15",19.85,20.025,19.69,19.92,221000.0],["2005-07-18",19.82,19.87,19.58,19.58,155200.0],["2005-07-19",19.67,19.88,19.625,19.735,277000.0],["2005-07-20",19.625,20.235,19.625,20.205,213000.0],["2005-07-21",20.155,20.465,19.965,20.025,289400.0],["2005-07-22",20.025,20.47,19.945,20.47,248600.0],["2005-07-25",20.43,20.675,20.03,20.125,196800.0],["2005-07-26",20.225,20.62,20.225,20.525,267200.0],["2005-07-27",20.6,20.735,20.4,20.425,464800.0],["2005-07-28",21.25,21.7,20.85,21.315,591000.0],["2005-07-29",21.125,21.375,20.77,21.115,247400.0],["2005-08-01",21.0,21.975,21.0,21.71,428600.0],["2005-08-02",21.835,22.125,21.555,22.095,381200.0],["2005-08-03",22.095,22.125,21.915,22.05,262600.0],["2005-08-04",22.05,22.12,21.945,21.975,271000.0],["2005-08-05",22.05,22.05,21.45,21.65,211600.0],["2005-08-08",21.655,21.675,21.24,21.39,305200.0],["2005-08-09",21.39,21.63,21.36,21.525,253400.0],["2005-08-10",21.45,21.645,21.075,21.41,277600.0],["2005-08-11",21.36,21.7,21.28,21.68,154000.0],["2005-08-12",21.58,21.62,21.16,21.48,167000.0],["2005-08-15",21.525,21.865,21.285,21.695,219200.0],["2005-08-16",21.6,21.6,21.15,21.25,139800.0],["2005-08-17",21.245,21.43,21.0,21.2,138200.0],["2005-08-18",21.1,21.2,20.75,21.025,145400.0],["2005-08-19",20.965,21.01,20.675,20.96,160400.0],["2005-08-22",21.0,21.135,20.905,21.0,138000.0],["2005-08-23",21.05,21.125,20.92,21.05,167800.0],["2005-08-24",21.025,21.44,21.01,21.115,162200.0],["2005-08-25",21.085,21.115,20.565,20.815,225000.0],["2005-08-26",20.85,21.0,20.745,20.775,222000.0],["2005-08-29",20.775,21.135,20.775,21.1,102600.0],["2005-08-30",20.95,21.375,20.75,21.375,511200.0],["2005-08-31",21.375,22.25,21.28,22.22,494000.0],["2005-09-01",22.25,22.72,22.195,22.55,552800.0],["2005-09-02",22.625,22.675,22.065,22.125,246600.0],["2005-09-06",22.085,22.55,22.085,22.55,432400.0],["2005-09-07",22.675,22.99,22.625,22.885,341200.0],["2005-09-08",22.825,22.825,22.325,22.41,191400.0],["2005-09-09",22.415,22.825,22.35,22.72,325000.0],["2005-09-12",22.82,23.05,22.755,22.985,383600.0],["2005-09-13",22.86,23.025,22.775,22.855,448200.0],["2005-09-14",22.92,22.95,22.62,22.69,432600.0],["2005-09-15",22.725,22.975,22.455,22.9,531800.0],["2005-09-16",22.995,23.3,22.81,23.185,516200.0],["2005-09-19",23.3,23.3,22.7,22.83,205600.0],["2005-09-20",22.83,23.03,22.455,22.825,302400.0],["2005-09-21",22.825,22.95,22.555,22.695,286200.0],["2005-09-22",22.65,22.8,22.025,22.735,218400.0],["2005-09-23",22.685,22.74,22.42,22.71,129400.0],["2005-09-26",22.8,22.875,22.295,22.53,350000.0],["2005-09-27",22.565,22.775,22.4,22.655,240800.0],["2005-09-28",22.825,23.21,22.75,23.07,350600.0],["2005-09-29",23.075,24.29,23.015,24.1,1080600.0],["2005-09-30",24.15,24.15,23.575,23.765,434200.0],["2005-10-03",23.75,23.89,23.7,23.8,631000.0],["2005-10-04",23.805,24.495,23.8,24.2,721600.0],["2005-10-05",24.2,24.35,23.7,23.745,539200.0],["2005-10-06",23.725,23.99,22.9,23.27,381400.0],["2005-10-07",23.395,23.55,23.175,23.425,287800.0],["2005-10-10",23.475,23.6,23.08,23.21,495600.0],["2005-10-11",23.45,23.775,23.2,23.275,610800.0],["2005-10-12",23.225,23.235,22.38,22.915,398400.0],["2005-10-13",22.85,22.975,22.18,22.8,662000.0],["2005-10-14",22.95,23.39,22.575,23.365,319600.0],["2005-10-17",23.325,23.325,22.655,23.06,285000.0],["2005-10-18",23.185,23.425,22.885,22.885,491000.0],["2005-10-19",22.875,23.665,22.875,23.6,422200.0],["2005-10-20",23.6,23.83,23.05,23.43,269800.0],["2005-10-21",23.45,24.0,23.41,23.555,330200.0],["2005-10-24",23.65,23.97,23.45,23.97,268200.0],["2005-10-25",23.925,23.93,23.35,23.82,412800.0],["2005-10-26",23.9,24.1,23.3,23.54,347000.0],["2005-10-27",23.5,23.99,23.005,23.875,822400.0],["2005-10-28",24.0,24.22,23.32,23.75,613800.0],["2005-10-31",23.65,24.3,23.6,24.225,465400.0],["2005-11-01",24.25,24.605,23.935,24.425,402400.0],["2005-11-02",24.425,24.625,24.345,24.445,365800.0],["2005-11-03",24.65,24.85,24.28,24.475,393400.0],["2005-11-04",24.475,24.52,24.105,24.415,335200.0],["2005-11-07",24.415,24.66,24.185,24.45,520800.0],["2005-11-08",24.45,24.48,24.1,24.31,490400.0],["2005-11-09",24.41,24.85,24.4,24.635,352000.0],["2005-11-10",24.635,24.7,24.175,24.7,585200.0],["2005-11-11",24.825,24.95,24.575,24.835,247200.0],["2005-11-14",24.835,24.85,24.18,24.65,312600.0],["2005-11-15",24.6,24.72,24.095,24.135,485000.0],["2005-11-16",24.05,24.2,23.6,24.02,601600.0],["2005-11-17",23.895,24.4,23.895,24.4,263600.0],["2005-11-18",24.95,25.19,24.625,25.105,515200.0],["2005-11-21",25.105,25.29,24.8,25.195,308800.0],["2005-11-22",25.08,25.09,24.37,24.45,500200.0],["2005-11-23",24.375,24.8,24.375,24.45,221000.0],["2005-11-25",24.475,24.53,24.34,24.53,47800.0],["2005-11-28",24.6,24.85,24.395,24.5,329200.0],["2005-11-29",24.625,25.045,24.6,24.9,312400.0],["2005-11-30",24.825,25.865,24.825,25.565,849800.0],["2005-12-01",25.7,26.345,25.7,26.175,747000.0],["2005-12-02",26.175,26.395,26.0,26.395,342000.0],["2005-12-05",26.295,26.295,25.375,25.695,432000.0],["2005-12-06",25.75,25.95,25.455,25.515,318600.0],["2005-12-07",25.475,25.55,25.0,25.235,339600.0],["2005-12-08",25.24,25.685,25.05,25.415,448000.0],["2005-12-09",25.515,26.2,25.45,25.75,766200.0],["2005-12-12",25.975,26.25,25.535,25.6,492400.0],["2005-12-13",25.605,25.675,24.96,25.305,655400.0],["2005-12-14",25.355,25.555,25.15,25.295,390000.0],["2005-12-15",25.3,25.315,24.535,24.845,500800.0],["2005-12-16",24.845,24.91,24.305,24.455,815800.0],["2005-12-19",24.41,24.425,23.765,23.795,676000.0],["2005-12-20",23.795,24.125,23.765,23.865,412200.0],["2005-12-21",23.9,24.045,23.6,23.9,915800.0],["2005-12-22",23.92,24.385,23.92,24.325,855800.0],["2005-12-23",24.33,24.6,24.14,24.33,375200.0],["2005-12-27",24.34,24.545,24.2,24.235,607400.0],["2005-12-28",24.24,24.47,24.155,24.34,576600.0],["2005-12-29",24.36,24.795,24.33,24.715,435400.0],["2005-12-30",24.715,24.875,24.375,24.43,425600.0],["2006-01-03",24.625,24.725,24.04,24.4,799600.0],["2006-01-04",24.3,24.365,23.9,23.9,707800.0],["2006-01-05",23.9,23.9,23.565,23.64,660000.0],["2006-01-06",23.7,23.85,23.47,23.715,1101000.0],["2006-01-09",23.705,24.08,23.7,23.975,433200.0],["2006-01-10",23.9,24.125,23.725,23.8,413400.0],["2006-01-11",23.8,23.84,23.165,23.28,827600.0],["2006-01-12",23.32,23.47,23.025,23.285,620200.0],["2006-01-13",23.265,23.445,23.05,23.13,223600.0],["2006-01-17",22.95,23.175,22.925,23.055,309600.0],["2006-01-18",22.875,23.025,22.81,22.965,409600.0],["2006-01-19",23.05,23.2,22.975,23.05,425000.0],["2006-01-20",23.125,23.17,22.695,22.75,541000.0],["2006-01-23",22.71,22.885,22.55,22.82,522000.0],["2006-01-24",22.9,23.2,22.885,23.115,422800.0],["2006-01-25",23.125,23.13,22.79,23.01,457200.0],["2006-01-26",23.0,23.08,22.6,22.875,716000.0],["2006-01-27",22.75,22.775,22.375,22.565,744800.0],["2006-01-30",22.515,22.67,22.105,22.18,901800.0],["2006-01-31",23.7,26.245,23.67,26.0,3409600.0],["2006-02-01",25.5,25.9,25.1,25.31,1151200.0],["2006-02-02",25.1,25.28,24.705,24.8,714200.0],["2006-02-03",24.5,24.805,24.255,24.53,600800.0],["2006-02-06",24.425,24.785,24.32,24.5,702000.0],["2006-02-07",24.45,24.63,24.0,24.14,466800.0],["2006-02-08",24.14,24.185,23.875,24.045,339400.0],["2006-02-09",24.055,24.375,24.045,24.085,264200.0],["2006-02-10",23.985,24.105,23.82,23.95,372400.0],["2006-02-13",24.0,24.74,24.0,24.63,476200.0],["2006-02-14",24.705,25.505,24.705,25.22,950000.0],["2006-02-15",25.225,25.75,24.725,25.625,871600.0],["2006-02-16",25.575,26.45,25.55,26.26,916800.0],["2006-02-17",26.3,26.4,25.955,25.98,687800.0],["2006-02-21",25.93,26.03,25.71,25.945,610600.0],["2006-02-22",25.95,26.475,25.95,26.28,455000.0],["2006-02-23",26.205,26.68,25.975,26.475,549600.0],["2006-02-24",26.35,26.64,26.28,26.395,425800.0],["2006-02-27",26.425,26.73,26.355,26.58,631000.0],["2006-02-28",26.53,26.56,25.875,25.9,468200.0],["2006-03-01",26.0,26.575,25.85,26.575,492400.0],["2006-03-02",26.35,26.81,26.22,26.54,401000.0],["2006-03-03",26.375,26.395,25.885,26.055,417000.0],["2006-03-06",25.93,25.965,25.445,25.55,351200.0],["2006-03-07",25.45,25.765,25.45,25.65,277200.0],["2006-03-08",25.6,26.0,25.365,25.86,255400.0],["2006-03-09",25.78,26.115,25.705,25.835,291400.0],["2006-03-10",25.76,26.085,25.67,26.04,190600.0],["2006-03-13",26.035,26.25,25.595,25.76,240200.0],["2006-03-14",25.675,25.975,25.55,25.875,309600.0],["2006-03-15",25.86,26.3,25.82,26.25,393800.0],["2006-03-16",26.125,26.325,26.08,26.245,364600.0],["2006-03-17",26.3,26.3,25.855,26.065,655000.0],["2006-03-20",26.065,26.1,25.52,25.825,456400.0],["2006-03-21",25.78,26.08,25.5,25.665,334000.0],["2006-03-22",25.54,25.755,25.2,25.675,314600.0],["2006-03-23",25.59,25.63,25.2,25.46,348600.0],["2006-03-24",25.455,25.775,25.2,25.74,320000.0],["2006-03-27",25.55,25.63,25.36,25.585,177000.0],["2006-03-28",25.5,25.65,25.215,25.25,293200.0],["2006-03-29",25.325,26.055,25.32,25.895,276000.0],["2006-03-30",25.9,26.07,25.575,25.975,410000.0],["2006-03-31",26.075,26.14,25.305,25.385,347600.0],["2006-04-03",25.385,25.57,24.9,24.98,510400.0],["2006-04-04",24.9,25.425,24.9,25.105,348000.0],["2006-04-05",25.085,25.13,24.51,24.67,281000.0],["2006-04-06",24.545,24.93,24.285,24.775,946400.0],["2006-04-07",24.74,25.36,24.74,25.235,456400.0],["2006-04-10",25.36,26.15,25.31,26.055,630400.0],["2006-04-11",26.025,26.07,25.375,25.51,322800.0],["2006-04-12",25.46,25.86,25.46,25.815,210800.0],["2006-04-13",25.85,26.17,25.46,25.93,281400.0],["2006-04-17",26.055,26.2,25.64,26.085,387800.0],["2006-04-18",26.185,26.95,26.185,26.91,349600.0],["2006-04-19",26.915,27.075,26.695,26.95,174600.0],["2006-04-20",26.925,26.975,26.325,26.71,217600.0],["2006-04-21",27.21,27.595,26.77,27.45,484200.0],["2006-04-24",27.4,27.4,26.755,27.115,394200.0],["2006-04-25",27.0,27.005,26.05,26.35,584800.0],["2006-04-26",26.375,26.9,26.26,26.65,259000.0],["2006-04-27",26.525,27.155,26.195,26.96,458800.0],["2006-04-28",26.835,27.45,26.785,27.25,580200.0],["2006-05-01",27.3,27.855,27.165,27.165,721000.0],["2006-05-02",27.275,27.3,26.545,26.695,912600.0],["2006-05-03",26.65,27.25,26.575,27.1,647800.0],["2006-05-04",26.6,26.605,25.45,25.785,1517800.0],["2006-05-05",25.91,26.85,25.91,26.505,1181800.0],["2006-05-08",26.4,26.63,26.19,26.58,306400.0],["2006-05-09",26.58,26.94,26.25,26.375,571200.0],["2006-05-10",26.275,26.275,25.7,25.975,449800.0],["2006-05-11",25.9,25.9,25.49,25.505,289400.0],["2006-05-12",25.35,25.365,24.835,25.035,314200.0],["2006-05-15",24.95,25.42,24.6,25.26,514200.0],["2006-05-16",25.31,25.5,25.28,25.405,315000.0],["2006-05-17",25.225,25.83,25.225,25.495,614600.0],["2006-05-18",25.2,25.4,25.17,25.255,492400.0],["2006-05-19",25.26,25.525,25.1,25.5,440200.0],["2006-05-22",25.5,25.725,25.005,25.68,711800.0],["2006-05-23",25.755,25.775,25.4,25.5,767000.0],["2006-05-24",25.425,25.68,24.51,25.18,499800.0],["2006-05-25",25.235,25.555,25.075,25.555,421000.0],["2006-05-26",25.68,25.68,25.1,25.38,247000.0],["2006-05-30",25.35,25.355,24.735,24.84,422200.0],["2006-05-31",25.0,25.44,24.72,25.25,333200.0],["2006-06-01",25.125,25.92,25.095,25.88,441200.0],["2006-06-02",25.875,25.92,25.3,25.43,374800.0],["2006-06-05",25.325,25.6,24.96,25.035,441000.0],["2006-06-06",25.075,25.33,24.705,25.01,326400.0],["2006-06-07",24.995,25.405,24.75,24.9,310600.0],["2006-06-08",24.355,24.36,23.575,23.98,1345600.0],["2006-06-09",24.03,24.275,23.615,23.68,650200.0],["2006-06-12",23.68,23.68,23.01,23.215,708200.0],["2006-06-13",23.09,23.32,22.55,22.78,987600.0],["2006-06-14",22.375,22.38,21.46,21.775,1031200.0],["2006-06-15",22.24,23.045,22.24,22.925,794000.0],["2006-06-16",22.875,23.57,22.75,23.25,1457600.0],["2006-06-19",23.575,23.7,22.895,23.15,720800.0],["2006-06-20",23.15,23.89,23.15,23.455,1000200.0],["2006-06-21",23.555,24.19,23.55,24.085,787200.0],["2006-06-22",24.035,24.24,23.805,24.2,743400.0],["2006-06-23",24.625,25.005,24.535,24.595,1581200.0],["2006-06-26",24.595,24.6,23.98,24.215,562600.0],["2006-06-27",24.0,24.15,23.365,23.52,818600.0],["2006-06-28",23.53,23.615,23.18,23.505,526400.0],["2006-06-29",23.51,23.81,23.35,23.7,769200.0],["2006-06-30",23.7,23.73,23.06,23.255,1195800.0],["2006-07-03",23.425,23.7,23.225,23.655,291400.0],["2006-07-05",23.575,23.58,23.1,23.465,632600.0],["2006-07-06",23.5,23.76,23.32,23.39,465200.0],["2006-07-07",23.29,23.51,23.03,23.11,1071200.0],["2006-07-10",23.16,23.515,23.03,23.255,377200.0],["2006-07-11",23.23,23.505,23.135,23.47,381400.0],["2006-07-12",23.45,23.6,23.04,23.29,490600.0],["2006-07-13",23.25,23.265,22.835,22.955,419000.0],["2006-07-14",22.88,22.91,22.155,22.455,567000.0],["2006-07-17",22.495,22.685,22.4,22.5,444600.0],["2006-07-18",22.5,22.59,22.27,22.5,345000.0],["2006-07-19",22.5,23.125,22.47,22.84,961400.0],["2006-07-20",22.845,23.035,22.53,22.53,415400.0],["2006-07-21",22.535,22.75,22.195,22.5,1171600.0],["2006-07-24",22.5,23.075,22.5,23.075,363600.0],["2006-07-25",23.145,23.47,23.0,23.25,524000.0],["2006-07-26",23.125,23.545,23.11,23.275,694200.0],["2006-07-27",23.25,23.255,20.33,20.545,3858600.0],["2006-07-28",20.545,21.26,20.545,20.925,2086800.0],["2006-07-31",20.925,22.11,20.89,21.935,1711200.0],["2006-08-01",21.935,22.155,21.72,22.05,1049400.0],["2006-08-02",22.3,22.62,22.27,22.5,1197800.0],["2006-08-03",22.39,22.76,21.96,22.63,1155000.0],["2006-08-04",22.925,23.405,22.9,22.96,1123800.0],["2006-08-07",22.835,22.835,22.4,22.61,641800.0],["2006-08-08",22.63,23.15,22.63,22.87,632000.0],["2006-08-09",22.92,23.065,22.575,22.63,558800.0],["2006-08-10",22.485,23.475,22.205,23.285,1321200.0],["2006-08-11",23.2,23.35,22.98,23.2,552400.0],["2006-08-14",23.25,23.615,23.02,23.08,358800.0],["2006-08-15",23.3,23.725,23.205,23.71,488000.0],["2006-08-16",23.575,23.805,22.9,23.695,1668400.0],["2006-08-17",23.545,24.1,23.45,23.755,978800.0],["2006-08-18",23.825,23.86,23.4,23.785,490000.0],["2006-08-21",23.535,23.79,23.435,23.77,1482400.0],["2006-08-22",23.695,23.74,23.51,23.635,551800.0],["2006-08-23",23.585,23.775,23.345,23.52,998000.0],["2006-08-24",23.52,23.6,23.145,23.325,1017800.0],["2006-08-25",23.225,23.415,22.99,23.05,653000.0],["2006-08-28",23.07,23.36,22.96,23.295,639600.0],["2006-08-29",23.27,23.51,22.86,23.49,648800.0],["2006-08-30",23.425,23.585,23.2,23.47,508000.0],["2006-08-31",23.345,23.45,23.26,23.29,646800.0],["2006-09-01",23.25,23.795,22.93,23.555,658400.0],["2006-09-05",24.1,24.13,23.38,23.46,453600.0],["2006-09-06",23.415,23.42,22.965,23.0,367200.0],["2006-09-07",22.765,22.85,22.68,22.8,615800.0],["2006-09-08",22.775,22.905,22.6,22.78,364600.0],["2006-09-11",22.73,23.04,22.675,22.93,241400.0],["2006-09-12",22.945,23.49,22.815,23.445,309600.0],["2006-09-13",23.45,23.59,23.23,23.325,242000.0],["2006-09-14",23.32,23.345,22.87,22.95,236400.0],["2006-09-15",23.075,23.09,22.755,22.975,637000.0],["2006-09-18",22.925,23.29,22.855,23.09,245400.0],["2006-09-19",23.105,23.285,22.65,23.085,409000.0],["2006-09-20",23.185,23.69,23.18,23.56,345800.0],["2006-09-21",23.6,23.68,23.35,23.5,340400.0],["2006-09-22",23.35,23.375,22.81,23.155,497000.0],["2006-09-25",23.14,23.505,23.0,23.375,303000.0],["2006-09-26",23.325,23.7,23.31,23.65,408200.0],["2006-09-27",23.525,23.84,23.525,23.655,234400.0],["2006-09-28",23.605,23.745,23.2,23.445,380600.0],["2006-09-29",23.41,23.725,23.36,23.4,597400.0],["2006-10-02",23.325,23.325,22.97,23.125,307200.0],["2006-10-03",23.075,23.235,22.79,23.14,499000.0],["2006-10-04",23.065,23.725,23.035,23.55,583000.0],["2006-10-05",23.47,23.99,23.45,23.855,487000.0],["2006-10-06",23.85,23.915,23.675,23.825,266600.0],["2006-10-09",23.825,24.28,23.81,24.27,541200.0],["2006-10-10",24.3,24.3,24.045,24.15,520200.0],["2006-10-11",24.15,24.15,23.85,23.985,550200.0],["2006-10-12",24.11,24.435,24.01,24.415,230800.0],["2006-10-13",24.415,24.605,24.105,24.455,245000.0],["2006-10-16",24.455,24.6,24.24,24.47,206400.0],["2006-10-17",24.375,24.375,23.895,24.05,881000.0],["2006-10-18",24.175,24.35,23.88,23.925,514400.0],["2006-10-19",23.8,24.105,23.79,23.97,364600.0],["2006-10-20",23.985,24.135,23.9,23.99,311600.0],["2006-10-23",23.865,24.48,23.77,24.325,361400.0],["2006-10-24",24.3,24.56,24.21,24.34,410000.0],["2006-10-25",24.235,24.355,23.85,23.995,370400.0],["2006-10-26",24.1,24.315,23.685,24.2,455400.0],["2006-10-27",24.075,24.21,23.855,23.9,378000.0],["2006-10-30",23.87,23.88,23.52,23.74,542200.0],["2006-10-31",23.8,23.86,22.375,22.8,1904200.0],["2006-11-01",22.765,23.1,22.65,22.725,712400.0],["2006-11-02",22.505,22.865,22.46,22.665,391800.0],["2006-11-03",22.695,22.72,22.24,22.45,441600.0],["2006-11-06",22.425,22.63,22.3,22.55,675200.0],["2006-11-07",22.5,22.66,22.44,22.445,324000.0],["2006-11-08",22.345,22.815,22.18,22.78,376600.0],["2006-11-09",22.78,22.78,22.055,22.255,322200.0],["2006-11-10",22.28,22.395,22.075,22.225,403000.0],["2006-11-13",22.15,22.16,21.94,22.005,464600.0],["2006-11-14",22.005,22.005,21.74,21.925,662200.0],["2006-11-15",21.875,22.05,21.855,21.895,547600.0],["2006-11-16",21.97,22.885,21.9,22.695,1505600.0],["2006-11-17",22.69,22.72,22.54,22.68,256200.0],["2006-11-20",22.45,22.73,22.405,22.525,320600.0],["2006-11-21",22.425,22.655,22.29,22.6,602200.0],["2006-11-22",22.55,22.775,22.4,22.695,175400.0],["2006-11-24",22.595,22.705,22.55,22.61,39400.0],["2006-11-27",22.505,22.575,22.2,22.25,242600.0],["2006-11-28",22.175,22.4,22.175,22.355,193600.0],["2006-11-29",22.45,22.75,22.45,22.74,408800.0],["2006-11-30",22.775,22.9,22.52,22.64,347200.0],["2006-12-01",22.655,22.74,22.4,22.69,271200.0],["2006-12-04",22.72,23.195,22.72,22.87,277200.0],["2006-12-05",22.895,22.91,22.67,22.75,303800.0],["2006-12-06",22.705,22.77,22.6,22.665,217200.0],["2006-12-07",22.75,22.885,22.59,22.745,203200.0],["2006-12-08",22.725,22.785,22.385,22.57,281000.0],["2006-12-11",22.55,22.55,22.215,22.25,386400.0],["2006-12-12",22.175,22.29,22.11,22.27,393400.0],["2006-12-13",22.34,22.365,22.095,22.175,317600.0],["2006-12-14",22.225,22.415,22.165,22.19,409000.0],["2006-12-15",22.195,22.4,22.115,22.15,444800.0],["2006-12-18",22.155,22.35,22.0,22.22,528200.0],["2006-12-19",22.18,22.345,22.0,22.185,494400.0],["2006-12-20",22.215,22.555,22.215,22.415,320400.0],["2006-12-21",22.475,22.65,22.44,22.5,413400.0],["2006-12-22",22.5,22.57,22.42,22.485,188400.0],["2006-12-26",22.415,22.71,22.415,22.62,163600.0],["2006-12-27",22.525,22.78,22.45,22.695,191800.0],["2006-12-28",22.65,22.865,22.485,22.57,279400.0],["2006-12-29",22.57,22.765,22.47,22.51,266000.0],["2007-01-03",22.74,23.045,22.475,22.69,293200.0],["2007-01-04",22.7,22.745,22.41,22.67,202400.0],["2007-01-05",22.565,22.6,21.9,22.405,326600.0],["2007-01-08",22.365,22.405,21.94,22.405,393000.0],["2007-01-09",22.425,22.57,22.19,22.54,279000.0],["2007-01-10",22.49,22.55,22.265,22.345,309200.0],["2007-01-11",22.375,22.915,22.375,22.81,208000.0],["2007-01-12",22.825,23.145,22.81,23.145,210400.0],["2007-01-16",23.245,23.42,23.015,23.1,286400.0],["2007-01-17",23.1,23.27,23.06,23.22,151800.0],["2007-01-18",23.22,23.3,22.87,22.98,380800.0],["2007-01-19",23.075,23.17,22.915,23.05,306800.0],["2007-01-22",23.01,23.165,22.91,23.03,509400.0],["2007-01-23",23.03,23.43,22.99,23.375,268600.0],["2007-01-24",23.45,23.985,23.43,23.985,378200.0],["2007-01-25",23.985,24.225,23.8,24.195,532800.0],["2007-01-26",24.195,24.43,23.995,24.425,628000.0],["2007-01-29",24.425,24.7,24.425,24.665,481200.0],["2007-01-30",24.645,25.125,24.56,25.09,680400.0],["2007-01-31",24.17,25.005,23.13,24.12,1778400.0],["2007-02-01",24.14,24.38,23.935,23.995,852200.0],["2007-02-02",23.895,24.095,23.72,23.88,666000.0],["2007-02-05",23.875,24.005,23.815,23.925,454000.0],["2007-02-06",23.95,24.03,23.87,23.92,241200.0],["2007-02-07",23.95,24.095,23.9,24.0,206600.0],["2007-02-08",23.975,24.095,23.91,23.99,235800.0],["2007-02-09",23.98,23.98,23.67,23.815,384600.0],["2007-02-12",23.805,23.9,23.58,23.745,169200.0],["2007-02-13",23.5,23.67,23.38,23.54,448200.0],["2007-02-14",23.415,23.54,23.325,23.43,478800.0],["2007-02-15",23.88,23.88,23.045,23.415,282000.0],["2007-02-16",23.415,23.465,23.085,23.435,209400.0],["2007-02-20",23.42,23.655,23.245,23.625,215600.0],["2007-02-21",23.59,23.67,23.495,23.605,214000.0],["2007-02-22",23.555,23.59,23.29,23.555,270400.0],["2007-02-23",23.495,23.625,23.23,23.565,282400.0],["2007-02-26",23.465,23.715,23.345,23.47,479200.0],["2007-02-27",23.02,23.1,21.32,22.54,383600.0],["2007-02-28",22.375,22.675,22.16,22.495,544600.0],["2007-03-01",22.485,22.7,22.25,22.525,683400.0],["2007-03-02",22.415,22.415,21.855,22.07,888600.0],["2007-03-05",22.205,22.36,21.815,21.815,512600.0],["2007-03-06",21.915,22.01,21.575,21.75,806200.0],["2007-03-07",21.7,22.085,21.565,22.03,1355000.0],["2007-03-08",22.175,22.33,22.15,22.275,557400.0],["2007-03-09",22.375,22.415,22.245,22.4,568400.0],["2007-03-12",22.345,22.97,22.33,22.705,918200.0],["2007-03-13",22.475,22.555,22.14,22.275,765200.0],["2007-03-14",22.25,22.825,22.2,22.66,632200.0],["2007-03-15",22.715,23.045,22.715,23.045,491200.0],["2007-03-16",23.095,23.16,22.77,23.085,875000.0],["2007-03-19",23.19,23.275,22.975,23.07,531200.0],["2007-03-20",22.99,23.09,22.805,23.06,664800.0],["2007-03-21",23.05,23.51,22.785,23.44,635600.0],["2007-03-22",23.49,23.725,23.34,23.685,472600.0],["2007-03-23",23.65,23.74,23.505,23.665,377000.0],["2007-03-26",23.665,23.665,23.295,23.635,472800.0],["2007-03-27",23.605,23.605,23.235,23.45,347800.0],["2007-03-28",23.375,23.43,23.18,23.355,590400.0],["2007-03-29",23.48,23.48,23.11,23.36,318000.0],["2007-03-30",23.395,23.48,23.265,23.375,313600.0],["2007-04-02",23.36,23.455,23.17,23.45,175800.0],["2007-04-03",23.54,23.915,23.47,23.785,314400.0],["2007-04-04",23.835,23.895,23.65,23.675,361600.0],["2007-04-05",23.7,23.795,23.565,23.595,381200.0],["2007-04-09",23.55,23.6,23.37,23.395,257800.0],["2007-04-10",23.37,23.5,23.31,23.39,166400.0],["2007-04-11",23.39,23.39,22.95,23.13,284200.0],["2007-04-12",23.14,23.33,23.03,23.315,238400.0],["2007-04-13",23.275,23.305,23.105,23.21,570400.0],["2007-04-16",23.3,23.55,23.295,23.505,296400.0],["2007-04-17",23.505,23.66,23.345,23.445,323200.0],["2007-04-18",23.39,23.395,22.94,23.11,321400.0],["2007-04-19",22.985,23.175,22.425,23.03,216400.0],["2007-04-20",23.03,23.82,23.03,23.815,427000.0],["2007-04-23",23.72,23.825,23.7,23.77,189600.0],["2007-04-24",23.89,24.0,23.75,23.98,520000.0],["2007-04-25",23.99,24.29,23.905,24.15,515400.0],["2007-04-26",24.11,24.24,24.055,24.205,250000.0],["2007-04-27",24.15,24.225,24.025,24.135,269000.0],["2007-04-30",24.205,24.205,23.91,23.92,300200.0],["2007-05-01",23.885,24.05,23.75,24.05,387000.0],["2007-05-02",24.05,26.985,24.05,26.295,1500200.0],["2007-05-03",26.08,26.08,25.08,25.26,1209600.0],["2007-05-04",25.225,25.225,24.825,24.965,489000.0],["2007-05-07",24.85,25.11,24.735,24.8,440000.0],["2007-05-08",24.775,24.815,24.47,24.8,570400.0],["2007-05-09",24.61,25.195,24.52,25.025,526400.0],["2007-05-10",25.0,25.01,24.475,24.515,413800.0],["2007-05-11",24.6,24.71,24.475,24.64,268000.0],["2007-05-14",24.585,24.76,24.35,24.48,410600.0],["2007-05-15",24.455,24.575,24.23,24.27,364800.0],["2007-05-16",24.275,24.695,24.275,24.695,239800.0],["2007-05-17",24.63,24.75,24.32,24.465,241600.0],["2007-05-18",24.47,24.625,24.185,24.495,198600.0],["2007-05-21",24.41,24.885,24.375,24.79,165200.0],["2007-05-22",24.725,24.83,24.5,24.825,232200.0],["2007-05-23",24.815,24.975,24.61,24.725,195800.0],["2007-05-24",24.72,24.875,24.675,24.84,368800.0],["2007-05-25",24.94,25.0,24.795,24.95,322800.0],["2007-05-29",24.975,25.345,24.665,24.8,560400.0],["2007-05-30",24.675,24.925,24.53,24.925,236200.0],["2007-05-31",24.925,24.995,24.76,24.82,235000.0],["2007-06-01",24.925,25.005,24.85,24.975,474200.0],["2007-06-04",24.85,25.06,24.765,25.03,383200.0],["2007-06-05",25.05,25.27,25.015,25.16,350800.0],["2007-06-06",25.02,25.66,25.0,25.455,489800.0],["2007-06-07",25.34,25.42,25.145,25.21,298600.0],["2007-06-08",25.21,25.465,25.165,25.375,198600.0],["2007-06-11",25.26,25.68,25.145,25.38,217600.0],["2007-06-12",25.27,25.425,25.11,25.185,268400.0],["2007-06-13",25.19,25.5,25.13,25.45,204000.0],["2007-06-14",25.45,25.625,25.275,25.36,566800.0],["2007-06-15",26.055,26.54,25.75,26.48,1104800.0],["2007-06-18",26.6,26.785,26.125,26.375,346000.0],["2007-06-19",26.25,26.25,25.835,25.955,848600.0],["2007-06-20",25.945,26.235,25.75,25.785,777200.0],["2007-06-21",25.71,26.29,25.515,26.15,878200.0],["2007-06-22",26.23,26.445,25.935,26.125,984800.0],["2007-06-25",26.0,26.59,25.965,26.05,913600.0],["2007-06-26",26.2,26.615,26.105,26.21,844200.0],["2007-06-27",25.985,26.725,25.955,26.685,584200.0],["2007-06-28",26.69,26.925,26.265,26.31,584600.0],["2007-06-29",26.43,26.65,26.3,26.305,347600.0],["2007-07-02",26.44,26.545,26.195,26.48,304000.0],["2007-07-03",26.48,26.665,26.38,26.6,207200.0],["2007-07-05",26.575,26.615,26.35,26.52,309800.0],["2007-07-06",26.555,26.675,26.345,26.58,268200.0],["2007-07-09",26.575,26.645,26.395,26.495,385400.0],["2007-07-10",26.2,26.32,25.79,25.795,488000.0],["2007-07-11",25.73,25.92,25.495,25.705,379400.0],["2007-07-12",25.9,26.02,25.835,25.91,358400.0],["2007-07-13",25.84,25.85,25.53,25.765,388800.0],["2007-07-16",25.675,26.0,25.52,25.675,262000.0],["2007-07-17",25.78,26.025,25.73,25.76,409400.0],["2007-07-18",25.58,25.71,25.33,25.49,289400.0],["2007-07-19",25.625,25.865,25.57,25.67,303000.0],["2007-07-20",25.615,25.615,25.135,25.265,388000.0],["2007-07-23",25.375,25.605,25.345,25.515,277400.0],["2007-07-24",25.155,25.495,24.78,25.25,586400.0],["2007-07-25",25.395,25.55,25.195,25.335,484000.0],["2007-07-26",24.92,25.595,24.68,25.035,552400.0],["2007-07-27",24.905,25.26,24.495,24.495,412400.0],["2007-07-30",24.4,24.905,24.185,24.715,367200.0],["2007-07-31",24.925,25.25,24.68,24.71,360200.0],["2007-08-01",24.81,25.29,24.62,25.16,588200.0],["2007-08-02",25.045,25.26,24.21,25.17,485000.0],["2007-08-03",25.11,25.44,24.35,24.4,640200.0],["2007-08-06",24.485,25.13,23.625,25.105,732600.0],["2007-08-07",24.985,25.76,24.985,25.44,412000.0],["2007-08-08",25.75,26.745,25.75,26.7,713200.0],["2007-08-09",26.46,26.945,26.07,26.255,650200.0],["2007-08-10",25.85,27.3,24.47,26.0,971000.0],["2007-08-13",26.25,26.915,25.445,25.45,469800.0],["2007-08-14",25.425,26.19,25.335,25.365,324000.0],["2007-08-15",25.375,26.305,25.375,25.855,420600.0],["2007-08-16",25.82,26.725,25.335,25.785,882000.0],["2007-08-17",26.665,26.83,25.93,26.025,629400.0],["2007-08-20",26.09,26.12,25.49,25.725,483800.0],["2007-08-21",25.615,25.895,25.3,25.465,413600.0],["2007-08-22",25.72,26.135,25.3,25.765,195200.0],["2007-08-23",25.785,25.88,25.445,25.505,160000.0],["2007-08-24",25.475,26.14,25.305,26.07,248000.0],["2007-08-27",25.965,25.965,25.465,25.64,176800.0],["2007-08-28",25.42,25.425,24.71,24.77,210800.0],["2007-08-29",24.86,25.08,24.385,25.0,180800.0],["2007-08-30",24.7,25.165,24.675,24.695,155200.0],["2007-08-31",24.975,24.975,24.385,24.82,181800.0],["2007-09-04",24.725,25.42,24.635,25.155,187200.0],["2007-09-05",25.04,25.29,24.79,24.855,340000.0],["2007-09-06",24.95,25.05,24.325,24.53,262400.0],["2007-09-07",24.2,24.72,24.005,24.335,241400.0],["2007-09-10",24.445,24.45,23.575,24.155,177200.0],["2007-09-11",24.235,24.415,23.96,24.325,223800.0],["2007-09-12",24.28,24.405,23.825,23.865,288600.0],["2007-09-13",23.915,24.295,23.91,23.96,286600.0],["2007-09-14",23.72,23.99,23.605,23.94,147200.0],["2007-09-17",23.8,23.98,23.565,23.8,553800.0],["2007-09-18",23.925,24.4,23.74,24.05,405800.0],["2007-09-19",24.21,24.435,23.93,24.02,550400.0],["2007-09-20",24.02,24.2,23.945,24.01,368400.0],["2007-09-21",24.005,24.26,23.955,24.125,727800.0],["2007-09-24",24.1,24.2,23.975,24.065,483600.0],["2007-09-25",23.975,24.19,23.88,24.085,218200.0],["2007-09-26",24.11,24.47,24.11,24.285,119800.0],["2007-09-27",24.355,24.675,24.355,24.605,206800.0],["2007-09-28",24.56,24.85,24.505,24.71,398400.0],["2007-10-01",24.7,25.045,24.7,24.895,331200.0],["2007-10-02",24.95,25.0,24.875,24.925,172200.0],["2007-10-03",24.815,24.955,24.7,24.845,172200.0],["2007-10-04",24.96,25.31,24.875,25.0,259200.0],["2007-10-05",25.195,25.745,24.975,25.505,313800.0],["2007-10-08",25.38,25.38,24.935,24.97,298200.0],["2007-10-09",24.99,25.125,24.55,25.035,197800.0],["2007-10-10",24.975,25.15,24.945,25.05,107000.0],["2007-10-11",25.05,25.8,25.05,25.225,288800.0],["2007-10-12",25.21,25.43,25.0,25.43,146800.0],["2007-10-15",25.395,25.45,25.0,25.055,292200.0],["2007-10-16",25.035,25.135,24.865,24.875,254600.0],["2007-10-17",25.125,25.39,24.98,25.22,270200.0],["2007-10-18",25.12,25.52,25.03,25.195,230600.0],["2007-10-19",25.15,25.195,24.835,24.93,629200.0],["2007-10-22",24.665,25.275,24.53,25.21,317400.0],["2007-10-23",25.445,25.73,25.275,25.64,384400.0],["2007-10-24",25.48,25.8,25.265,25.665,520800.0],["2007-10-25",25.75,25.995,25.285,25.33,530200.0],["2007-10-26",25.59,25.72,25.015,25.445,369400.0],["2007-10-29",25.575,25.66,24.865,25.07,154200.0],["2007-10-30",25.0,25.435,24.77,25.36,187600.0],["2007-10-31",25.51,25.695,25.15,25.695,334000.0],["2007-11-01",24.9,27.19,24.16,26.09,987200.0],["2007-11-02",26.47,27.4,25.9,27.4,628800.0],["2007-11-05",27.13,28.66,26.96,28.565,585600.0],["2007-11-06",28.25,29.11,28.125,29.025,573000.0],["2007-11-07",28.625,28.795,28.165,28.3,351800.0],["2007-11-08",28.32,28.345,27.75,28.19,547200.0],["2007-11-09",27.85,28.225,27.285,27.35,549600.0],["2007-11-12",27.405,27.79,27.165,27.28,654600.0],["2007-11-13",27.34,27.575,26.87,27.5,510400.0],["2007-11-14",27.63,27.785,27.115,27.305,1281600.0],["2007-11-15",27.305,27.845,27.305,27.635,493600.0],["2007-11-16",27.705,28.3,27.5,28.3,594200.0],["2007-11-19",28.09,28.38,27.85,28.285,357400.0],["2007-11-20",28.225,28.26,27.55,28.155,365800.0],["2007-11-21",27.935,28.47,27.82,28.265,316600.0],["2007-11-23",28.535,28.535,28.185,28.235,233400.0],["2007-11-26",28.16,28.685,28.01,28.365,252600.0],["2007-11-27",28.385,28.71,28.11,28.625,323800.0],["2007-11-28",28.625,29.62,28.61,29.585,517600.0],["2007-11-29",29.9,29.9,29.005,29.165,362800.0],["2007-11-30",29.535,29.92,28.71,29.005,369600.0],["2007-12-03",29.08,29.26,28.535,29.26,562400.0],["2007-12-04",29.25,29.665,28.995,28.995,344000.0],["2007-12-05",29.375,29.375,28.94,29.055,386600.0],["2007-12-06",29.055,29.73,28.99,29.73,229400.0],["2007-12-07",29.745,29.745,29.33,29.69,188000.0],["2007-12-10",29.545,30.075,29.51,29.975,317200.0],["2007-12-11",30.09,30.33,29.805,29.895,280000.0],["2007-12-12",30.565,30.565,29.835,30.06,277200.0],["2007-12-13",29.765,30.325,29.765,30.27,166600.0],["2007-12-14",29.925,30.49,29.63,29.67,211600.0],["2007-12-17",29.545,30.04,29.39,29.465,658800.0],["2007-12-18",29.65,29.95,29.25,29.905,264000.0],["2007-12-19",29.87,30.22,29.65,30.02,169000.0],["2007-12-20",30.285,31.0,30.04,30.945,234200.0],["2007-12-21",31.405,32.145,31.015,31.4,1001800.0],["2007-12-24",31.45,31.5,31.055,31.29,142600.0],["2007-12-26",31.28,31.585,31.155,31.405,311800.0],["2007-12-27",31.44,31.58,31.125,31.16,222600.0],["2007-12-28",31.385,31.415,31.055,31.205,213200.0],["2007-12-31",31.115,31.88,31.115,31.51,347400.0],["2008-01-02",31.2,31.49,30.625,30.92,598200.0],["2008-01-03",30.985,31.09,30.435,30.505,306600.0],["2008-01-04",30.165,30.52,30.03,30.33,374000.0],["2008-01-07",30.525,30.61,30.02,30.02,452200.0],["2008-01-08",30.01,30.79,28.835,28.875,648800.0],["2008-01-09",28.75,29.245,28.175,28.215,730800.0],["2008-01-10",27.955,28.295,27.71,27.815,1125200.0],["2008-01-11",27.65,27.96,27.305,27.62,620000.0],["2008-01-14",27.86,28.275,27.73,28.24,455000.0],["2008-01-15",27.925,28.295,27.79,28.15,475200.0],["2008-01-16",28.13,28.59,28.13,28.475,428000.0],["2008-01-17",28.65,28.75,27.9,28.24,351400.0],["2008-01-18",28.405,28.405,27.455,27.675,542600.0],["2008-01-22",26.655,28.34,26.655,28.17,667200.0],["2008-01-23",27.475,28.05,27.25,27.99,474400.0],["2008-01-24",28.15,28.515,27.5,27.505,326400.0],["2008-01-25",27.83,27.835,27.11,27.34,264000.0],["2008-01-28",27.26,27.505,27.115,27.4,305600.0],["2008-01-29",27.545,27.555,27.08,27.355,220400.0],["2008-01-30",27.355,28.09,27.25,27.625,421000.0],["2008-01-31",27.625,30.035,27.625,29.92,880600.0],["2008-02-01",29.74,30.115,29.09,29.185,504400.0],["2008-02-04",29.105,29.66,29.025,29.18,306000.0],["2008-02-05",28.74,29.015,28.48,28.595,289600.0],["2008-02-06",28.815,28.835,27.98,28.075,270000.0],["2008-02-07",27.865,28.72,27.735,28.565,240000.0],["2008-02-08",28.53,28.95,28.345,28.59,266200.0],["2008-02-11",28.555,28.835,28.085,28.6,214600.0],["2008-02-12",28.765,29.325,28.35,29.29,327200.0],["2008-02-13",29.585,29.81,28.59,28.6,588600.0],["2008-02-14",28.72,28.94,28.35,28.36,585000.0],["2008-02-15",28.355,28.355,27.72,28.18,307400.0],["2008-02-19",28.55,28.905,28.375,28.89,314200.0],["2008-02-20",28.745,29.04,28.525,29.02,230000.0],["2008-02-21",29.25,29.735,29.08,29.415,494600.0],["2008-02-22",29.4,29.46,28.61,28.73,380200.0],["2008-02-25",28.79,29.565,28.595,29.495,369000.0],["2008-02-26",29.495,29.695,29.255,29.555,234600.0],["2008-02-27",29.325,29.915,29.21,29.805,271000.0],["2008-02-28",29.625,29.935,29.12,29.615,235600.0],["2008-02-29",29.14,29.605,28.825,29.05,257400.0],["2008-03-03",29.11,29.815,29.05,29.775,335200.0],["2008-03-04",29.475,29.5,29.025,29.305,427000.0],["2008-03-05",29.465,29.495,28.955,29.265,167400.0],["2008-03-06",29.17,29.225,28.67,28.905,239400.0],["2008-03-07",28.65,28.98,28.035,28.785,257600.0],["2008-03-10",28.83,29.135,28.49,28.705,383400.0],["2008-03-11",29.15,29.42,28.88,29.22,332600.0],["2008-03-12",29.305,29.45,28.88,28.885,557000.0],["2008-03-13",28.495,29.575,28.495,29.345,436000.0],["2008-03-14",29.2,29.445,28.665,29.025,403600.0],["2008-03-17",28.35,29.125,28.25,28.96,241600.0],["2008-03-18",29.565,29.735,28.905,29.735,526600.0],["2008-03-19",29.85,30.37,28.91,28.91,392400.0],["2008-03-20",29.375,30.1,28.82,30.0,920400.0],["2008-03-24",30.12,30.135,29.45,29.56,517000.0],["2008-03-25",29.68,29.84,29.385,29.71,972600.0],["2008-03-26",29.525,29.785,28.845,29.625,1434600.0],["2008-03-27",29.74,30.0,29.53,29.76,688200.0],["2008-03-28",29.75,30.005,29.24,29.35,371200.0],["2008-03-31",29.45,29.975,29.45,29.79,279400.0],["2008-04-01",30.11,30.325,29.585,30.325,404800.0],["2008-04-02",30.205,30.52,29.99,30.32,467800.0],["2008-04-03",30.115,30.375,29.75,30.01,233600.0],["2008-04-04",30.19,30.65,29.98,30.25,867000.0],["2008-04-07",30.245,30.525,29.89,30.045,367200.0],["2008-04-08",29.915,30.31,29.85,30.31,179800.0],["2008-04-09",30.405,30.56,29.96,30.025,248400.0],["2008-04-10",29.955,30.41,29.865,30.41,213400.0],["2008-04-11",30.13,30.175,28.825,28.925,480400.0],["2008-04-14",28.825,29.08,28.23,28.255,465400.0],["2008-04-15",28.42,28.63,28.095,28.165,409600.0],["2008-04-16",28.315,28.885,28.12,28.775,362600.0],["2008-04-17",28.595,28.69,28.01,28.305,564800.0],["2008-04-18",28.605,29.09,28.075,28.275,495000.0],["2008-04-21",27.99,28.325,27.78,28.16,314800.0],["2008-04-22",28.055,28.15,27.61,27.85,415200.0],["2008-04-23",27.975,28.24,27.84,28.03,174600.0],["2008-04-24",28.16,28.385,27.55,28.12,315800.0],["2008-04-25",28.29,28.7,28.005,28.53,339400.0],["2008-04-28",28.545,28.925,28.455,28.655,228800.0],["2008-04-29",28.685,29.045,28.52,28.775,271000.0],["2008-04-30",28.975,29.38,28.475,28.615,467200.0],["2008-05-01",28.715,28.715,25.86,26.73,1935800.0],["2008-05-02",26.8,27.17,26.7,26.775,771800.0],["2008-05-05",26.7,27.005,26.5,26.905,647200.0],["2008-05-06",26.96,27.58,26.735,27.54,762000.0],["2008-05-07",27.515,28.02,27.44,27.485,770200.0],["2008-05-08",27.45,27.8,27.435,27.5,526600.0],["2008-05-09",27.255,27.545,27.165,27.425,460800.0],["2008-05-12",27.365,27.5,27.215,27.4,777600.0],["2008-05-13",27.475,27.62,27.41,27.62,463000.0],["2008-05-14",27.605,28.265,27.605,27.775,385600.0],["2008-05-15",27.665,27.775,27.445,27.69,288000.0],["2008-05-16",27.72,27.975,27.41,27.53,375200.0],["2008-05-19",27.625,27.925,27.08,27.475,416200.0],["2008-05-20",27.405,27.92,27.4,27.79,218800.0],["2008-05-21",27.87,28.135,27.505,27.655,246800.0],["2008-05-22",27.655,28.055,27.54,27.83,230000.0],["2008-05-23",27.675,27.915,27.44,27.71,233800.0],["2008-05-27",27.68,28.185,27.515,27.95,162000.0],["2008-05-28",28.135,28.41,27.56,27.665,264800.0],["2008-05-29",27.535,28.055,27.41,27.83,486600.0],["2008-05-30",27.83,28.25,27.555,28.18,410800.0],["2008-06-02",28.05,28.05,27.425,27.91,316800.0],["2008-06-03",28.075,28.075,27.48,27.535,503600.0],["2008-06-04",27.48,29.035,27.48,28.87,621000.0],["2008-06-05",28.835,30.155,28.615,30.155,644400.0],["2008-06-06",29.91,30.265,29.335,29.335,476800.0],["2008-06-09",29.31,29.475,28.76,29.09,547000.0],["2008-06-10",28.78,29.47,28.78,29.275,489600.0],["2008-06-11",29.255,29.41,28.83,28.855,350000.0],["2008-06-12",29.04,29.34,28.465,28.605,552200.0],["2008-06-13",28.83,29.235,28.665,29.0,419600.0],["2008-06-16",28.765,28.985,28.43,28.84,488200.0],["2008-06-17",28.815,29.2,28.815,29.01,392400.0],["2008-06-18",28.95,29.18,28.805,28.82,480400.0],["2008-06-19",28.82,29.53,28.82,29.4,335400.0],["2008-06-20",29.23,29.24,28.58,29.02,712000.0],["2008-06-23",29.12,29.26,28.79,28.83,381000.0],["2008-06-24",28.55,29.095,28.43,28.925,426400.0],["2008-06-25",28.885,29.68,28.885,29.45,669600.0],["2008-06-26",29.155,29.305,28.795,28.88,536800.0],["2008-06-27",28.925,29.225,28.76,28.875,731400.0],["2008-06-30",28.7,28.835,27.725,27.73,839200.0],["2008-07-01",27.45,27.9,27.145,27.26,810200.0],["2008-07-02",27.205,27.7,25.655,25.705,1447800.0],["2008-07-03",25.795,26.42,25.59,25.93,834000.0],["2008-07-07",26.1,26.265,25.605,25.8,1525400.0],["2008-07-08",25.775,26.7,25.765,26.68,695000.0],["2008-07-09",26.815,26.815,25.925,26.025,658600.0],["2008-07-10",25.92,26.315,25.875,26.3,516600.0],["2008-07-11",25.965,26.86,25.94,26.79,554600.0],["2008-07-14",26.9,27.14,26.475,26.565,426200.0],["2008-07-15",26.46,27.135,26.39,26.53,570200.0],["2008-07-16",26.585,27.25,26.425,27.095,355000.0],["2008-07-17",27.045,27.235,26.685,26.95,642800.0],["2008-07-18",26.985,27.025,26.5,26.83,353600.0],["2008-07-21",26.935,27.11,26.725,26.93,185600.0],["2008-07-22",26.84,27.56,26.77,27.545,544000.0],["2008-07-23",27.49,27.945,27.225,27.945,522400.0],["2008-07-24",27.92,28.085,27.645,27.825,629600.0],["2008-07-25",28.085,28.655,27.845,28.385,536600.0],["2008-07-28",28.26,28.55,27.9,28.185,664200.0],["2008-07-29",28.325,29.155,28.325,29.035,660000.0],["2008-07-30",29.25,29.425,28.98,29.16,606200.0],["2008-07-31",28.935,29.565,28.915,29.03,600200.0],["2008-08-01",29.64,31.175,29.485,30.565,742200.0],["2008-08-04",30.615,31.56,30.395,31.46,729800.0],["2008-08-05",31.73,32.1,31.175,31.6,782000.0],["2008-08-06",31.605,32.05,31.205,31.945,575600.0],["2008-08-07",31.865,32.165,31.485,31.965,479200.0],["2008-08-08",31.965,32.25,31.41,31.82,566800.0],["2008-08-11",31.87,32.015,31.575,31.735,756600.0],["2008-08-12",31.7,31.825,31.33,31.495,807600.0],["2008-08-13",31.495,31.545,30.45,30.85,939200.0],["2008-08-14",30.885,31.205,30.69,30.925,309000.0],["2008-08-15",31.1,31.1,30.375,30.75,472800.0],["2008-08-18",30.685,31.01,30.445,30.96,575800.0],["2008-08-19",30.835,31.065,30.595,31.0,484200.0],["2008-08-20",31.055,31.15,30.05,30.5,489200.0],["2008-08-21",30.415,30.695,30.16,30.43,226200.0],["2008-08-22",30.605,31.57,30.6,31.46,348600.0],["2008-08-25",31.4,31.455,30.065,30.185,382400.0],["2008-08-26",30.295,30.805,30.27,30.72,494000.0],["2008-08-27",30.665,31.23,30.495,31.07,599000.0],["2008-08-28",31.08,31.395,30.945,31.215,529200.0],["2008-08-29",31.08,31.39,30.925,31.36,480400.0],["2008-09-02",31.7,32.0,31.24,31.555,430600.0],["2008-09-03",31.635,32.385,31.635,31.98,1243200.0],["2008-09-04",31.995,32.115,31.71,31.87,662000.0],["2008-09-05",31.875,32.09,31.555,32.0,585600.0],["2008-09-08",32.0,32.5,31.855,32.495,816200.0],["2008-09-09",32.6,33.105,32.25,32.29,632800.0],["2008-09-10",31.995,32.33,31.505,32.32,639800.0],["2008-09-11",32.105,32.57,31.65,32.35,641400.0],["2008-09-12",32.1,32.76,31.955,32.295,547000.0],["2008-09-15",31.605,32.28,31.42,31.515,430200.0],["2008-09-16",31.115,32.625,30.4,32.555,625800.0],["2008-09-17",32.0,32.055,31.195,31.2,618200.0],["2008-09-18",31.86,32.34,30.715,32.17,874000.0],["2008-09-19",33.0,33.745,32.255,32.71,1053000.0],["2008-09-22",32.4,32.555,31.35,31.81,495600.0],["2008-09-23",31.885,32.11,31.345,31.445,269000.0],["2008-09-24",31.445,31.445,30.595,30.725,289600.0],["2008-09-25",30.53,31.07,30.22,30.285,576800.0],["2008-09-26",30.275,30.485,29.82,30.455,425000.0],["2008-09-29",30.2,31.18,29.765,30.765,606000.0],["2008-09-30",30.965,30.965,30.19,30.86,418800.0],["2008-10-01",30.8,31.09,30.565,30.945,439200.0],["2008-10-02",30.745,31.22,30.21,30.26,436200.0],["2008-10-03",30.51,31.72,30.51,31.12,523800.0],["2008-10-06",30.74,30.885,28.815,29.685,535600.0],["2008-10-07",29.86,30.055,28.215,28.405,770000.0],["2008-10-08",27.92,28.975,27.615,28.52,645000.0],["2008-10-09",28.805,28.805,27.085,27.085,1082400.0],["2008-10-10",26.25,28.75,24.985,27.885,1179000.0],["2008-10-13",29.0,29.13,28.135,28.95,253800.0],["2008-10-14",29.56,29.62,28.475,29.275,643600.0],["2008-10-15",28.93,28.93,27.295,27.325,846400.0],["2008-10-16",27.31,28.33,26.28,27.915,1313400.0],["2008-10-17",27.44,28.485,26.325,27.1,834800.0],["2008-10-20",27.44,28.5,27.185,28.135,649600.0],["2008-10-21",27.855,28.235,27.47,27.965,599400.0],["2008-10-22",27.45,28.045,26.5,26.99,1124200.0],["2008-10-23",26.995,27.08,25.53,26.87,1194600.0],["2008-10-24",26.01,26.505,24.795,24.795,1400600.0],["2008-10-27",25.635,28.12,24.825,26.19,2606600.0],["2008-10-28",26.75,27.895,25.965,27.895,926400.0],["2008-10-29",28.18,28.315,26.98,27.185,1085200.0],["2008-10-30",27.675,28.26,27.3,28.09,543200.0],["2008-10-31",28.045,29.64,27.595,29.53,596200.0],["2008-11-03",29.875,30.525,29.21,29.455,541600.0],["2008-11-04",29.745,29.79,28.905,29.5,460600.0],["2008-11-05",29.28,29.625,28.095,28.23,451800.0],["2008-11-06",27.75,28.61,27.75,27.885,413400.0],["2008-11-07",28.17,28.895,27.65,28.765,750200.0],["2008-11-10",29.4,29.46,28.75,29.055,834800.0],["2008-11-11",28.875,29.41,28.595,28.875,733600.0],["2008-11-12",28.49,28.93,27.75,27.8,550800.0],["2008-11-13",27.875,28.825,26.675,28.825,782000.0],["2008-11-14",29.25,29.25,27.165,27.21,682400.0],["2008-11-17",27.0,28.095,26.575,27.965,662000.0],["2008-11-18",27.915,28.015,26.91,27.535,992200.0],["2008-11-19",27.69,27.8,25.865,25.885,440800.0],["2008-11-20",25.6,26.385,24.935,24.995,683200.0],["2008-11-21",25.305,26.765,24.395,26.765,1051600.0],["2008-11-24",27.09,27.885,26.56,27.675,1022800.0],["2008-11-25",27.77,28.27,27.185,28.26,1066400.0],["2008-11-26",27.875,28.79,27.875,28.595,1181800.0],["2008-11-28",28.39,28.595,28.12,28.595,180400.0],["2008-12-01",27.97,28.0,26.68,26.765,1003400.0],["2008-12-02",27.23,27.9,26.81,27.385,945200.0],["2008-12-03",26.48,28.13,26.48,28.015,775000.0],["2008-12-04",27.79,28.34,27.39,27.85,931200.0],["2008-12-05",27.46,28.82,26.95,28.745,642400.0],["2008-12-08",29.225,29.225,27.88,28.79,709800.0],["2008-12-09",28.44,29.535,27.735,28.185,574400.0],["2008-12-10",28.335,28.575,27.485,27.995,358600.0],["2008-12-11",27.385,28.125,27.08,27.4,370800.0],["2008-12-12",26.85,27.955,26.49,27.955,322600.0],["2008-12-15",28.125,28.175,26.905,27.175,350600.0],["2008-12-16",27.335,28.305,27.06,28.1,1210400.0],["2008-12-17",28.05,28.4,27.75,28.13,377600.0],["2008-12-18",28.205,28.965,27.98,28.44,430200.0],["2008-12-19",28.725,28.86,27.135,27.38,880200.0],["2008-12-22",27.53,27.89,26.845,27.885,507000.0],["2008-12-23",27.965,28.13,26.535,26.62,835000.0],["2008-12-24",26.645,27.025,26.55,27.0,128400.0],["2008-12-26",27.17,27.66,26.94,27.605,311600.0],["2008-12-29",27.475,27.59,26.955,27.435,349200.0],["2008-12-30",27.65,28.16,27.395,28.075,332400.0],["2008-12-31",28.2,29.0,28.175,28.25,567200.0],["2009-01-02",28.3,28.3,27.665,28.005,527600.0],["2009-01-05",28.02,28.255,27.275,27.645,751000.0],["2009-01-06",27.785,27.815,27.365,27.56,373400.0],["2009-01-07",27.26,27.72,26.865,27.175,468600.0],["2009-01-08",27.005,27.485,26.76,27.05,385800.0],["2009-01-09",26.965,27.44,26.8,27.19,621200.0],["2009-01-12",27.085,27.815,27.075,27.51,639800.0],["2009-01-13",27.58,28.445,27.58,28.165,749600.0],["2009-01-14",27.725,28.26,27.48,28.035,451200.0],["2009-01-15",28.035,28.87,27.905,28.75,328000.0],["2009-01-16",28.905,29.0,27.975,28.705,357200.0],["2009-01-20",28.435,28.84,28.0,28.155,323600.0],["2009-01-21",28.425,29.05,28.075,28.96,506600.0],["2009-01-22",28.655,29.78,28.475,29.6,643200.0],["2009-01-23",29.05,29.69,28.935,29.45,412400.0],["2009-01-26",29.375,30.525,29.36,30.245,721400.0],["2009-01-27",30.25,30.535,29.68,29.85,381600.0],["2009-01-28",30.3,30.445,29.595,29.96,556000.0],["2009-01-29",29.51,29.92,29.35,29.72,623200.0],["2009-01-30",29.845,30.265,29.575,29.575,725600.0],["2009-02-02",30.22,32.67,29.4,32.325,2074800.0],["2009-02-03",32.47,32.6,31.7,31.735,1113000.0],["2009-02-04",31.59,32.105,31.2,31.51,851200.0],["2009-02-05",31.34,31.875,31.295,31.47,843000.0],["2009-02-06",31.605,31.885,31.47,31.77,486000.0],["2009-02-09",31.75,31.755,31.175,31.515,912000.0],["2009-02-10",31.275,31.875,30.665,30.925,886800.0],["2009-02-11",31.05,31.085,30.41,30.5,737800.0],["2009-02-12",30.27,31.36,30.27,31.17,1170400.0],["2009-02-13",31.285,31.485,30.48,30.505,729200.0],["2009-02-17",30.355,30.355,29.625,29.85,1309600.0],["2009-02-18",29.885,29.895,28.725,29.01,879800.0],["2009-02-19",29.295,29.36,28.985,29.05,743800.0],["2009-02-20",28.515,29.15,28.485,28.795,506400.0],["2009-02-23",29.115,29.115,27.925,28.05,866400.0],["2009-02-24",28.435,28.435,27.725,27.945,804000.0],["2009-02-25",27.75,28.14,27.3,27.645,669200.0],["2009-02-26",27.785,27.985,26.795,26.975,670200.0],["2009-02-27",26.605,27.245,26.565,26.69,495800.0],["2009-03-02",26.25,26.275,25.785,26.0,691200.0],["2009-03-03",26.27,26.8,26.135,26.54,870800.0],["2009-03-04",27.055,27.245,26.57,26.75,665400.0],["2009-03-05",26.325,26.75,25.97,26.28,456800.0],["2009-03-06",26.375,26.705,25.995,26.69,742200.0],["2009-03-09",26.52,26.73,25.865,26.09,443000.0],["2009-03-10",26.465,26.585,25.755,26.21,480800.0],["2009-03-11",26.215,26.475,25.57,25.63,352800.0],["2009-03-12",25.505,26.44,25.125,26.315,419000.0],["2009-03-13",26.49,27.425,26.18,27.31,406400.0],["2009-03-16",27.465,27.67,27.185,27.26,423400.0],["2009-03-17",27.16,27.7,26.835,27.7,316800.0],["2009-03-18",27.425,28.35,27.425,28.035,391200.0],["2009-03-19",28.295,28.295,26.725,27.1,575600.0],["2009-03-20",27.195,27.455,26.655,26.7,511600.0],["2009-03-23",26.81,27.635,26.575,27.635,373800.0],["2009-03-24",27.4,27.45,26.99,27.045,302400.0],["2009-03-25",27.195,27.56,26.325,26.975,660200.0],["2009-03-26",27.085,27.85,27.08,27.775,783600.0],["2009-03-27",27.565,27.775,27.235,27.38,610400.0],["2009-03-30",27.34,27.84,27.085,27.78,614400.0],["2009-03-31",27.75,28.07,27.315,27.54,652200.0],["2009-04-01",27.295,27.925,26.765,27.84,1187400.0],["2009-04-02",28.33,28.645,26.72,26.87,1277800.0],["2009-04-03",26.73,26.895,25.465,25.615,1069400.0],["2009-04-06",25.385,25.82,25.1,25.385,753800.0],["2009-04-07",25.19,25.59,25.03,25.125,558000.0],["2009-04-08",25.33,25.445,25.165,25.345,356000.0],["2009-04-09",25.575,25.575,25.25,25.34,435200.0],["2009-04-13",25.185,25.59,25.085,25.515,331600.0],["2009-04-14",25.165,25.545,25.095,25.47,426800.0],["2009-04-15",25.255,25.65,25.025,25.255,322800.0],["2009-04-16",25.49,25.81,25.42,25.55,719800.0],["2009-04-17",25.57,25.845,25.33,25.735,532600.0],["2009-04-20",25.32,25.985,25.32,25.74,471600.0],["2009-04-21",25.62,25.915,25.025,25.155,540800.0],["2009-04-22",25.005,25.045,24.525,24.565,489000.0],["2009-04-23",24.51,24.65,23.865,24.425,1356200.0],["2009-04-24",24.345,25.345,24.345,25.195,589600.0],["2009-04-27",25.1,25.55,24.955,25.13,411200.0],["2009-04-28",25.24,25.57,24.98,25.2,427200.0],["2009-04-29",25.205,25.905,25.2,25.82,412000.0],["2009-04-30",25.94,26.1,25.775,25.815,598600.0],["2009-05-01",25.685,26.155,25.625,26.02,595200.0],["2009-05-04",26.635,26.945,23.39,24.685,3168800.0],["2009-05-05",24.655,25.775,24.25,25.775,1266600.0],["2009-05-06",26.015,26.06,25.405,25.59,1336000.0],["2009-05-07",25.81,25.81,25.29,25.52,773200.0],["2009-05-08",25.69,25.86,25.425,25.595,415800.0],["2009-05-11",25.195,25.66,25.12,25.345,647800.0],["2009-05-12",25.41,26.14,25.33,26.125,611200.0],["2009-05-13",26.11,26.785,25.695,26.675,836800.0],["2009-05-14",26.69,27.62,26.675,26.985,1109400.0],["2009-05-15",26.91,26.91,26.455,26.58,325800.0],["2009-05-18",26.595,26.595,25.965,26.545,472400.0],["2009-05-19",26.36,26.435,26.11,26.37,330800.0],["2009-05-20",26.605,26.645,26.315,26.385,327400.0],["2009-05-21",26.105,26.475,25.75,26.08,356200.0],["2009-05-22",26.28,26.46,25.94,26.025,236800.0],["2009-05-26",25.74,26.715,25.71,26.525,441000.0],["2009-05-27",26.465,26.635,26.11,26.55,403400.0],["2009-05-28",26.475,26.61,26.18,26.455,563000.0],["2009-05-29",26.44,26.675,26.145,26.615,407600.0],["2009-06-01",26.915,27.38,26.565,27.33,459200.0],["2009-06-02",27.195,27.78,26.895,27.295,458400.0],["2009-06-03",27.055,27.585,26.905,27.445,499400.0],["2009-06-04",27.43,27.475,26.805,26.965,614400.0],["2009-06-05",27.09,27.31,26.405,26.48,600200.0],["2009-06-08",26.47,26.63,26.195,26.24,535000.0],["2009-06-09",26.13,26.985,26.13,26.71,351600.0],["2009-06-10",26.885,27.075,26.38,26.775,477400.0],["2009-06-11",26.75,27.215,26.63,26.67,351000.0],["2009-06-12",26.635,26.765,26.45,26.62,400200.0],["2009-06-15",26.535,26.575,25.925,26.15,529600.0],["2009-06-16",26.135,26.575,25.97,26.53,541600.0],["2009-06-17",26.465,27.935,26.38,27.87,944400.0],["2009-06-18",27.875,29.07,27.695,28.875,715400.0],["2009-06-19",28.93,29.46,28.82,29.085,708400.0],["2009-06-22",28.925,29.21,28.385,28.41,825800.0],["2009-06-23",28.5,28.5,27.835,27.86,411200.0],["2009-06-24",28.005,28.005,27.61,27.73,407800.0],["2009-06-25",27.585,28.405,27.585,28.335,512000.0],["2009-06-26",28.29,28.65,27.76,28.595,532200.0],["2009-06-29",28.475,28.725,28.075,28.52,255400.0],["2009-06-30",28.455,28.77,28.435,28.5,321000.0],["2009-07-01",28.635,28.815,28.42,28.74,447200.0],["2009-07-02",28.4,28.4,27.905,28.1,275600.0],["2009-07-06",27.93,28.205,27.48,27.61,462600.0],["2009-07-07",27.405,27.99,27.405,27.495,339400.0],["2009-07-08",27.5,27.97,27.5,27.61,382800.0],["2009-07-09",27.66,27.66,27.21,27.33,379200.0],["2009-07-10",27.22,27.695,27.22,27.5,160000.0],["2009-07-13",27.505,27.995,26.705,27.845,215400.0],["2009-07-14",27.825,27.845,27.39,27.73,210400.0],["2009-07-15",27.875,28.395,27.875,28.345,267200.0],["2009-07-16",28.36,28.655,28.085,28.58,311600.0],["2009-07-17",28.66,28.85,28.315,28.775,339800.0],["2009-07-20",28.83,28.955,28.04,28.275,265800.0],["2009-07-21",28.35,28.455,28.08,28.22,142000.0],["2009-07-22",28.205,28.36,27.91,28.03,152800.0],["2009-07-23",27.935,28.695,27.935,28.64,317400.0],["2009-07-24",28.46,28.99,28.41,28.96,203800.0],["2009-07-27",29.015,29.19,28.68,28.84,175400.0],["2009-07-28",28.78,29.36,28.78,29.325,240800.0],["2009-07-29",29.08,29.56,29.08,29.395,264800.0],["2009-07-30",29.58,29.955,29.485,29.64,267600.0],["2009-07-31",29.53,29.795,29.25,29.505,433000.0],["2009-08-03",30.1,30.27,27.28,28.0,1111600.0],["2009-08-04",28.085,28.39,27.825,28.0,366600.0],["2009-08-05",28.0,28.0,27.275,27.78,368800.0],["2009-08-06",27.79,27.89,27.165,27.28,294600.0],["2009-08-07",27.455,27.87,26.96,27.045,525200.0],["2009-08-10",26.935,27.385,26.905,27.365,214400.0],["2009-08-11",27.235,27.4,27.01,27.325,198600.0],["2009-08-12",27.365,27.83,27.25,27.34,303200.0],["2009-08-13",27.455,27.455,26.805,27.11,207600.0],["2009-08-14",27.11,27.185,26.585,26.915,240000.0],["2009-08-17",26.46,27.05,26.46,26.85,149800.0],["2009-08-18",26.885,26.945,26.34,26.565,291200.0],["2009-08-19",26.46,26.93,26.41,26.845,268000.0],["2009-08-20",26.88,27.085,26.55,27.0,147600.0],["2009-08-21",27.1,27.445,26.865,27.2,262400.0],["2009-08-24",27.215,27.215,26.535,26.61,449200.0],["2009-08-25",26.7,26.785,26.365,26.37,363000.0],["2009-08-26",26.42,26.7,26.335,26.42,325200.0],["2009-08-27",26.445,26.77,26.1,26.695,331600.0],["2009-08-28",26.785,26.785,26.225,26.445,141800.0],["2009-08-31",26.395,26.665,26.03,26.32,319200.0],["2009-09-01",26.14,26.74,26.075,26.355,422000.0],["2009-09-02",26.275,26.48,26.12,26.29,274000.0],["2009-09-03",26.345,26.67,26.005,26.67,285800.0],["2009-09-04",26.55,27.095,26.55,27.04,280800.0],["2009-09-08",26.96,27.43,26.745,26.925,291400.0],["2009-09-09",26.84,27.38,26.775,27.08,172600.0],["2009-09-10",26.99,27.075,26.705,26.775,427200.0],["2009-09-11",26.765,26.81,26.475,26.49,378200.0],["2009-09-14",26.39,26.785,26.39,26.675,320600.0],["2009-09-15",26.56,26.835,26.505,26.645,522200.0],["2009-09-16",26.63,27.125,26.49,27.12,333600.0],["2009-09-17",27.125,27.54,27.08,27.465,288200.0],["2009-09-18",27.465,27.925,27.445,27.825,887600.0],["2009-09-21",27.73,28.31,27.675,28.26,281400.0],["2009-09-22",28.495,28.87,27.995,28.485,745000.0],["2009-09-23",28.43,28.51,27.92,28.1,460000.0],["2009-09-24",28.1,28.265,27.635,27.65,317200.0],["2009-09-25",27.42,27.965,27.415,27.895,286200.0],["2009-09-28",27.92,28.825,27.92,28.195,310600.0],["2009-09-29",28.3,28.475,28.015,28.29,125200.0],["2009-09-30",28.22,28.475,27.705,28.06,220800.0],["2009-10-01",28.18,28.275,27.41,27.48,338800.0],["2009-10-02",27.305,27.765,27.19,27.38,265600.0],["2009-10-05",27.39,27.59,27.25,27.54,257000.0],["2009-10-06",27.58,27.96,27.255,27.715,170200.0],["2009-10-07",27.58,27.805,27.43,27.525,212200.0],["2009-10-08",27.625,27.93,27.59,27.625,256800.0],["2009-10-09",27.65,28.08,27.65,28.01,190600.0],["2009-10-12",28.145,28.33,27.73,27.78,141600.0],["2009-10-13",27.715,27.775,27.5,27.685,140000.0],["2009-10-14",27.89,27.89,27.625,27.765,164200.0],["2009-10-15",27.59,27.8,27.45,27.67,310800.0],["2009-10-16",27.615,27.625,27.16,27.46,256600.0],["2009-10-19",27.605,27.605,27.12,27.355,298200.0],["2009-10-20",27.47,27.47,26.94,26.97,198800.0],["2009-10-21",27.005,27.255,26.6,26.615,436800.0],["2009-10-22",26.645,27.28,26.495,27.14,303400.0],["2009-10-23",27.12,27.5,26.98,27.325,457000.0],["2009-10-26",27.26,27.555,26.79,26.82,668400.0],["2009-10-27",26.7,27.075,25.895,26.055,922000.0],["2009-10-28",26.105,26.48,26.095,26.135,332600.0],["2009-10-29",26.085,26.185,25.87,25.96,383600.0],["2009-10-30",25.905,26.17,25.7,25.75,569400.0],["2009-11-02",25.94,27.33,25.915,26.885,1039200.0],["2009-11-03",26.725,27.27,26.52,27.24,555000.0],["2009-11-04",27.255,27.495,26.99,27.105,407600.0],["2009-11-05",27.185,27.7,27.185,27.63,535400.0],["2009-11-06",27.475,27.9,27.4,27.59,307400.0],["2009-11-09",27.61,28.06,27.54,28.025,301600.0],["2009-11-10",28.01,28.09,27.38,27.48,753000.0],["2009-11-11",27.625,27.75,27.47,27.705,429800.0],["2009-11-12",27.6,27.935,26.78,26.845,673400.0],["2009-11-13",26.98,27.445,26.625,27.415,391400.0],["2009-11-16",27.48,27.955,27.48,27.675,277800.0],["2009-11-17",27.675,27.84,27.45,27.5,422400.0],["2009-11-18",27.625,27.99,27.53,27.9,220200.0],["2009-11-19",27.72,27.795,27.255,27.38,238400.0],["2009-11-20",27.295,27.295,26.75,26.77,646200.0],["2009-11-23",26.955,27.51,26.915,27.37,447200.0],["2009-11-24",27.37,27.505,26.98,27.49,685800.0],["2009-11-25",27.49,27.49,27.1,27.165,155600.0],["2009-11-27",26.66,27.115,26.66,27.04,98000.0],["2009-11-30",26.94,26.94,26.275,26.69,400200.0],["2009-12-01",26.92,27.0,26.56,26.67,312400.0],["2009-12-02",26.76,26.925,26.375,26.65,314600.0],["2009-12-03",26.65,26.965,26.59,26.69,433000.0],["2009-12-04",26.825,27.38,26.825,27.145,412000.0],["2009-12-07",27.065,27.365,26.935,27.16,285200.0],["2009-12-08",27.115,27.305,26.655,27.27,317600.0],["2009-12-09",27.325,27.395,27.045,27.26,199600.0],["2009-12-10",27.35,27.51,27.245,27.33,163800.0],["2009-12-11",27.34,27.49,27.11,27.3,153000.0],["2009-12-14",27.325,27.705,27.0,27.655,228000.0],["2009-12-15",27.525,28.1,27.405,27.465,275800.0],["2009-12-16",27.685,27.685,27.185,27.31,376600.0],["2009-12-17",27.115,27.235,26.92,27.13,274400.0],["2009-12-18",27.5,27.6,27.19,27.405,580800.0],["2009-12-21",27.395,27.92,27.315,27.58,227400.0],["2009-12-22",27.58,27.86,27.395,27.81,309200.0],["2009-12-23",27.905,28.04,27.535,27.895,108800.0],["2009-12-24",27.965,28.0,27.74,27.865,49000.0],["2009-12-28",27.925,27.985,27.675,27.955,78400.0],["2009-12-29",27.905,28.075,27.795,28.075,118000.0],["2009-12-30",27.94,28.19,27.755,28.07,167800.0],["2009-12-31",28.05,28.065,27.55,27.575,166200.0],["2010-01-04",27.78,28.025,27.52,27.715,298600.0],["2010-01-05",27.71,27.785,26.505,27.165,859200.0],["2010-01-06",27.985,27.985,27.025,27.245,623800.0],["2010-01-07",27.22,27.355,26.91,27.225,326800.0],["2010-01-08",27.115,27.71,27.015,27.545,244600.0],["2010-01-11",27.685,28.545,27.63,28.52,416000.0],["2010-01-12",28.335,28.565,28.14,28.315,388200.0],["2010-01-13",28.475,28.92,28.475,28.8,307200.0],["2010-01-14",28.84,29.485,28.8,29.41,306200.0],["2010-01-15",29.44,29.44,28.75,29.24,403200.0],["2010-01-19",29.2,29.655,29.2,29.615,428000.0],["2010-01-20",29.58,29.785,29.22,29.72,511600.0],["2010-01-21",29.72,29.72,28.76,28.965,541800.0],["2010-01-22",28.965,29.07,28.565,28.835,430400.0],["2010-01-25",28.87,28.87,28.395,28.45,217200.0],["2010-01-26",28.32,28.525,28.205,28.425,155000.0],["2010-01-27",28.3,28.85,28.235,28.765,184800.0],["2010-01-28",28.73,28.86,28.285,28.37,189800.0],["2010-01-29",28.505,28.525,27.945,28.305,356200.0],["2010-02-01",27.995,28.04,26.2,26.595,1617000.0],["2010-02-02",26.675,26.695,26.2,26.325,607400.0],["2010-02-03",26.345,27.2,26.255,27.195,690400.0],["2010-02-04",27.095,27.125,26.76,26.785,529800.0],["2010-02-05",26.76,26.9,26.455,26.775,353000.0],["2010-02-08",26.785,26.915,26.49,26.63,216400.0],["2010-02-09",26.85,26.85,26.33,26.395,585600.0],["2010-02-10",26.28,26.68,26.215,26.66,708800.0],["2010-02-11",26.69,26.98,26.495,26.955,235600.0],["2010-02-12",26.88,27.17,26.7,27.13,196200.0],["2010-02-16",27.225,27.225,26.67,26.76,363400.0],["2010-02-17",26.875,27.11,26.695,26.865,289600.0],["2010-02-18",26.86,26.93,26.565,26.76,305600.0],["2010-02-19",26.805,27.285,26.545,26.945,335200.0],["2010-02-22",26.96,27.185,26.79,27.06,345400.0],["2010-02-23",27.12,27.22,26.795,26.8,300400.0],["2010-02-24",26.77,27.28,26.665,27.24,341400.0],["2010-02-25",27.075,27.14,26.9,27.05,132200.0],["2010-02-26",27.0,27.105,26.635,26.745,229000.0],["2010-03-01",26.83,27.0,26.76,26.85,393600.0],["2010-03-02",26.95,27.095,26.82,27.085,380400.0],["2010-03-03",27.175,27.175,26.85,26.96,361400.0],["2010-03-04",27.05,27.05,26.79,26.93,391800.0],["2010-03-05",26.92,27.18,26.905,27.13,386200.0],["2010-03-08",27.09,27.145,26.95,27.0,167200.0],["2010-03-09",27.0,27.32,26.875,27.29,396000.0],["2010-03-10",27.21,27.69,27.125,27.585,380200.0],["2010-03-11",27.585,27.885,27.35,27.865,376200.0],["2010-03-12",27.835,28.23,27.515,28.23,491200.0],["2010-03-15",28.185,28.185,27.68,27.735,432800.0],["2010-03-16",27.7,27.905,27.55,27.905,248600.0],["2010-03-17",27.995,28.125,27.8,28.08,202200.0],["2010-03-18",28.01,28.465,27.99,28.39,341000.0],["2010-03-19",28.075,28.45,27.81,28.075,407400.0],["2010-03-22",28.08,28.5,28.025,28.5,931000.0],["2010-03-23",28.455,28.505,28.11,28.255,668000.0],["2010-03-24",28.255,28.5,28.185,28.365,387600.0],["2010-03-25",28.5,28.775,28.345,28.42,389000.0],["2010-03-26",28.39,28.53,28.26,28.49,361000.0],["2010-03-29",28.445,28.745,27.95,28.66,473400.0],["2010-03-30",28.74,28.905,28.595,28.875,418800.0],["2010-03-31",28.755,28.895,28.51,28.575,300000.0],["2010-04-01",28.545,28.735,28.07,28.24,320800.0],["2010-04-05",28.245,28.285,28.025,28.23,240200.0],["2010-04-06",28.51,28.96,27.935,28.595,853400.0],["2010-04-07",28.525,28.56,28.27,28.4,369000.0],["2010-04-08",28.445,28.5,28.065,28.13,470200.0],["2010-04-09",28.08,28.34,27.78,28.315,300400.0],["2010-04-12",28.36,28.635,28.085,28.625,472800.0],["2010-04-13",28.61,29.07,28.56,29.015,349400.0],["2010-04-14",29.005,29.355,28.875,29.355,770800.0],["2010-04-15",29.2,29.74,29.075,29.725,470400.0],["2010-04-16",29.74,30.125,29.58,30.005,921400.0],["2010-04-19",29.87,30.065,29.785,30.0,403800.0],["2010-04-20",30.06,30.35,29.98,30.29,259400.0],["2010-04-21",30.29,30.31,29.945,30.31,276600.0],["2010-04-22",29.315,29.315,27.185,28.625,2068000.0],["2010-04-23",28.79,28.79,28.54,28.665,721400.0],["2010-04-26",28.665,28.78,28.36,28.385,304400.0],["2010-04-27",28.385,28.835,28.25,28.535,738200.0],["2010-04-28",28.53,29.16,28.53,28.985,668600.0],["2010-04-29",28.985,29.65,28.985,29.65,836600.0],["2010-04-30",29.565,29.785,28.915,28.93,381400.0],["2010-05-03",28.975,29.15,28.545,28.685,633800.0],["2010-05-04",28.5,28.5,27.56,28.145,669200.0],["2010-05-05",27.895,28.37,27.895,28.325,346800.0],["2010-05-06",28.225,28.52,27.59,28.11,635200.0],["2010-05-07",28.16,28.16,27.43,27.87,554800.0],["2010-05-10",28.4,29.105,28.38,28.8,560400.0],["2010-05-11",28.725,29.025,28.475,28.615,343400.0],["2010-05-12",28.58,29.08,28.44,29.06,263400.0],["2010-05-13",28.945,29.1,28.65,28.68,356000.0],["2010-05-14",28.665,28.665,27.97,28.155,412000.0],["2010-05-17",28.29,28.495,27.81,28.455,225600.0],["2010-05-18",28.66,28.695,28.13,28.145,185400.0],["2010-05-19",28.04,28.21,27.775,28.07,245800.0],["2010-05-20",27.835,27.875,27.24,27.245,383200.0],["2010-05-21",27.185,27.275,26.805,27.135,506600.0],["2010-05-24",27.025,27.835,26.84,27.455,379400.0],["2010-05-25",27.085,27.115,26.65,27.075,192400.0],["2010-05-26",27.14,27.57,26.9,26.965,413800.0],["2010-05-27",27.27,27.5,27.17,27.255,507800.0],["2010-05-28",27.17,27.295,26.965,26.97,394000.0],["2010-06-01",26.9,27.29,26.79,26.79,293400.0],["2010-06-02",26.77,27.29,26.605,27.275,484000.0],["2010-06-03",27.485,27.72,27.19,27.62,361600.0],["2010-06-04",27.355,27.41,26.73,26.75,338200.0],["2010-06-07",26.73,26.835,26.435,26.53,485800.0],["2010-06-08",26.53,26.64,26.29,26.55,338400.0],["2010-06-09",26.705,26.94,26.39,26.685,413600.0],["2010-06-10",26.92,27.37,26.87,27.36,366200.0],["2010-06-11",27.12,27.725,27.12,27.69,195400.0],["2010-06-14",27.935,28.0,27.44,27.475,197000.0],["2010-06-15",27.49,27.74,27.4,27.69,339800.0],["2010-06-16",27.45,27.62,27.33,27.41,368600.0],["2010-06-17",27.375,27.44,27.075,27.215,306600.0],["2010-06-18",27.22,27.285,26.955,27.255,373400.0],["2010-06-21",27.505,27.55,27.125,27.235,153400.0],["2010-06-22",27.335,27.585,26.945,26.97,195200.0],["2010-06-23",26.94,26.955,26.555,26.67,169800.0],["2010-06-24",26.56,27.105,26.55,26.795,183200.0],["2010-06-25",26.785,27.025,26.65,26.86,380400.0],["2010-06-28",26.965,27.435,26.74,27.22,173200.0],["2010-06-29",26.91,26.935,26.62,26.795,395200.0],["2010-06-30",26.835,27.055,26.64,26.76,353200.0],["2010-07-01",26.825,27.325,26.685,27.3,1284000.0],["2010-07-02",27.445,27.935,27.38,27.76,470600.0],["2010-07-06",27.88,28.35,27.815,28.305,796000.0],["2010-07-07",28.405,28.45,28.0,28.4,440800.0],["2010-07-08",28.5,28.66,28.28,28.45,194800.0],["2010-07-09",28.485,28.565,28.215,28.405,139600.0],["2010-07-12",28.255,28.395,27.835,27.885,441600.0],["2010-07-13",28.015,28.24,27.78,28.18,391000.0],["2010-07-14",28.09,28.135,27.79,28.0,219000.0],["2010-07-15",28.0,28.02,27.595,27.775,216400.0],["2010-07-16",27.635,27.675,27.055,27.065,246800.0],["2010-07-19",27.08,27.22,26.73,27.195,383400.0],["2010-07-20",26.945,27.09,26.71,27.035,282800.0],["2010-07-21",27.15,27.18,26.505,26.62,377800.0],["2010-07-22",26.79,27.195,26.79,27.09,395000.0],["2010-07-23",27.005,27.45,26.87,27.21,242800.0],["2010-07-26",27.35,27.69,27.22,27.63,259600.0],["2010-07-27",27.795,28.065,27.605,27.745,169800.0],["2010-07-28",27.675,27.87,27.09,27.145,122200.0],["2010-07-29",27.38,27.38,27.085,27.3,262000.0],["2010-07-30",27.07,27.69,27.02,27.625,314800.0],["2010-08-02",27.9,28.31,26.825,26.91,731000.0],["2010-08-03",26.91,27.065,26.52,26.73,222800.0],["2010-08-04",26.72,27.165,26.57,27.14,188400.0],["2010-08-05",27.0,27.45,26.96,27.195,170400.0],["2010-08-06",27.01,27.11,26.65,27.07,258400.0],["2010-08-09",27.215,27.43,27.145,27.425,171600.0],["2010-08-10",27.215,27.545,26.99,27.315,214600.0],["2010-08-11",26.895,26.895,26.5,26.7,433600.0],["2010-08-12",26.5,26.725,26.47,26.625,204400.0],["2010-08-13",26.485,26.535,26.205,26.355,172800.0],["2010-08-16",26.205,26.495,26.02,26.48,192200.0],["2010-08-17",26.685,26.935,26.545,26.79,309800.0],["2010-08-18",26.85,26.91,26.61,26.8,295400.0],["2010-08-19",26.66,26.665,26.29,26.305,279400.0],["2010-08-20",26.16,26.305,25.95,26.24,144800.0],["2010-08-23",26.29,26.395,25.85,25.88,151600.0],["2010-08-24",25.7,25.775,25.25,25.62,194800.0],["2010-08-25",25.5,26.22,25.45,26.175,243600.0],["2010-08-26",26.23,26.315,25.985,26.23,184000.0],["2010-08-27",26.33,26.64,26.025,26.61,168000.0],["2010-08-30",26.42,26.49,26.1,26.14,150200.0],["2010-08-31",26.125,26.37,26.015,26.04,176400.0],["2010-09-01",26.265,26.75,26.185,26.69,345200.0],["2010-09-02",26.725,27.285,26.545,27.28,237800.0],["2010-09-03",27.42,27.725,27.32,27.665,250400.0],["2010-09-07",27.605,27.605,27.2,27.25,159000.0],["2010-09-08",27.285,27.425,27.175,27.425,194600.0],["2010-09-09",27.665,27.75,27.25,27.415,103800.0],["2010-09-10",27.56,27.59,27.325,27.465,112600.0],["2010-09-13",27.65,28.05,27.5,27.995,336600.0],["2010-09-14",27.865,28.015,27.69,27.88,370600.0],["2010-09-15",27.84,28.375,27.84,28.365,183600.0],["2010-09-16",28.205,28.33,27.965,28.11,425800.0],["2010-09-17",28.29,28.6,27.99,28.425,446800.0],["2010-09-20",28.45,29.05,28.42,28.99,225400.0],["2010-09-21",28.915,28.97,28.395,28.415,345400.0],["2010-09-22",28.305,28.69,28.3,28.42,207400.0],["2010-09-23",28.195,28.485,27.98,28.045,241600.0],["2010-09-24",28.32,28.32,28.155,28.29,268400.0],["2010-09-27",28.25,28.51,27.995,28.435,223000.0],["2010-09-28",28.495,28.95,28.225,28.895,370800.0],["2010-09-29",28.745,29.345,28.695,29.32,284000.0],["2010-09-30",29.375,29.5,29.085,29.265,697800.0],["2010-10-01",29.5,29.505,29.025,29.285,699600.0],["2010-10-04",29.2,29.26,28.83,28.9,573400.0],["2010-10-05",28.88,29.12,28.83,29.1,351800.0],["2010-10-06",29.015,29.075,28.915,28.97,278400.0],["2010-10-07",28.87,28.87,27.64,28.07,1058200.0],["2010-10-08",28.05,28.115,27.785,27.96,511000.0],["2010-10-11",27.93,27.94,27.61,27.75,486800.0],["2010-10-12",27.63,27.63,27.315,27.55,465000.0],["2010-10-13",27.57,27.745,27.425,27.48,886600.0],["2010-10-14",27.535,27.58,27.355,27.5,370600.0],["2010-10-15",27.595,27.75,27.415,27.53,514800.0],["2010-10-18",27.495,27.675,27.45,27.67,374400.0],["2010-10-19",27.5,27.64,27.21,27.455,460800.0],["2010-10-20",27.505,27.535,27.4,27.46,401400.0],["2010-10-21",27.58,27.82,27.485,27.525,463400.0],["2010-10-22",27.5,27.525,27.305,27.325,416400.0],["2010-10-25",27.425,27.56,27.29,27.31,184200.0],["2010-10-26",27.125,27.685,27.055,27.61,450800.0],["2010-10-27",27.435,27.655,27.33,27.585,374000.0],["2010-10-28",27.595,27.915,27.57,27.605,276000.0],["2010-10-29",27.495,27.53,27.205,27.325,256000.0],["2010-11-01",27.085,27.73,26.55,27.53,1445600.0],["2010-11-02",27.6,28.48,27.6,28.48,483600.0],["2010-11-03",28.465,29.195,28.365,28.835,609000.0],["2010-11-04",29.035,29.275,28.72,28.935,329800.0],["2010-11-05",28.905,29.04,28.57,28.955,232800.0],["2010-11-08",28.755,28.95,28.65,28.82,149600.0],["2010-11-09",28.815,29.23,28.765,29.085,447000.0],["2010-11-10",29.1,29.39,28.92,29.39,274400.0],["2010-11-11",29.095,29.605,29.095,29.58,531000.0],["2010-11-12",29.355,29.565,29.28,29.5,447000.0],["2010-11-15",29.52,29.705,29.405,29.495,147200.0],["2010-11-16",29.29,29.42,29.15,29.375,442000.0],["2010-11-17",29.41,29.41,28.795,28.83,284200.0],["2010-11-18",29.0,29.23,28.845,29.03,331600.0],["2010-11-19",28.955,29.4,28.94,29.34,306200.0],["2010-11-22",29.295,29.525,29.07,29.435,176800.0],["2010-11-23",29.22,29.375,28.94,29.355,224000.0],["2010-11-24",29.36,29.82,29.36,29.805,181400.0],["2010-11-26",29.61,29.875,29.455,29.66,128800.0],["2010-11-29",29.505,29.595,29.125,29.495,205000.0],["2010-11-30",29.26,29.45,29.025,29.395,293000.0],["2010-12-01",29.695,30.48,29.695,30.45,497400.0],["2010-12-02",30.385,31.0,30.365,30.86,439400.0],["2010-12-03",30.81,31.0,30.225,30.665,568400.0],["2010-12-06",30.495,30.81,30.485,30.58,189200.0],["2010-12-07",30.79,30.905,30.695,30.86,224600.0],["2010-12-08",30.945,30.97,30.835,30.855,158600.0],["2010-12-09",30.95,30.95,30.35,30.62,377800.0],["2010-12-10",30.715,31.535,30.715,31.32,335600.0],["2010-12-13",31.485,31.49,31.03,31.125,172800.0],["2010-12-14",31.095,32.375,31.095,32.0,487800.0],["2010-12-15",31.915,32.095,31.78,31.855,351600.0],["2010-12-16",31.785,32.125,31.74,32.12,260400.0],["2010-12-17",32.055,32.165,31.505,32.165,901200.0],["2010-12-20",32.19,32.415,32.145,32.19,223800.0],["2010-12-21",32.325,32.325,31.815,31.88,158600.0],["2010-12-22",32.05,32.175,32.0,32.055,187600.0],["2010-12-23",32.145,32.31,31.95,32.115,123000.0],["2010-12-27",32.105,32.245,32.02,32.185,72400.0],["2010-12-28",32.045,32.095,31.875,31.925,124000.0],["2010-12-29",31.925,32.03,31.86,31.92,60800.0],["2010-12-30",31.925,32.13,31.925,31.935,91800.0],["2010-12-31",31.82,32.015,31.58,31.59,158200.0],["2011-01-03",31.515,31.6,30.09,30.14,1108600.0],["2011-01-04",30.22,30.22,29.2,29.38,699200.0],["2011-01-05",29.275,29.8,29.27,29.72,508600.0],["2011-01-06",29.775,29.82,29.375,29.4,284400.0],["2011-01-07",29.4,29.4,28.865,29.09,338600.0],["2011-01-10",28.965,29.26,28.895,29.165,398000.0],["2011-01-11",29.285,29.56,29.19,29.28,400800.0],["2011-01-12",29.44,29.49,29.23,29.355,435600.0],["2011-01-13",29.37,29.415,29.06,29.25,231400.0],["2011-01-14",29.265,29.28,29.065,29.28,564200.0],["2011-01-18",29.22,29.45,29.22,29.42,183200.0],["2011-01-19",29.295,29.4,29.08,29.135,188200.0],["2011-01-20",29.025,29.465,29.025,29.44,608000.0],["2011-01-21",29.51,29.58,29.325,29.485,329400.0],["2011-01-24",29.475,29.63,29.465,29.48,403200.0],["2011-01-25",29.33,29.58,29.26,29.56,281800.0],["2011-01-26",29.64,29.91,29.515,29.65,277800.0],["2011-01-27",29.645,29.69,29.44,29.515,294600.0],["2011-01-28",29.515,29.595,29.27,29.42,483400.0],["2011-01-31",29.38,30.205,29.325,29.67,492200.0],["2011-02-01",29.905,30.49,29.885,30.375,421200.0],["2011-02-02",30.98,30.98,30.145,30.18,193800.0],["2011-02-03",30.12,30.425,29.7,30.42,276400.0],["2011-02-04",30.355,30.74,30.225,30.57,193400.0],["2011-02-07",30.45,31.04,30.235,30.265,536400.0],["2011-02-08",30.305,30.335,29.89,30.11,182800.0],["2011-02-09",29.97,29.97,29.725,29.875,219400.0],["2011-02-10",29.75,30.045,29.71,29.875,251600.0],["2011-02-11",29.74,30.775,29.74,30.75,331600.0],["2011-02-14",30.62,30.735,30.52,30.715,106400.0],["2011-02-15",30.61,30.73,30.505,30.555,189600.0],["2011-02-16",30.63,30.705,30.355,30.59,82200.0],["2011-02-17",30.595,30.615,30.35,30.445,180600.0],["2011-02-18",30.47,30.93,30.445,30.93,226600.0],["2011-02-22",30.71,30.87,30.315,30.36,201200.0],["2011-02-23",30.295,30.295,29.735,29.755,204000.0],["2011-02-24",29.84,30.21,29.76,30.145,216200.0],["2011-02-25",30.16,30.91,30.09,30.895,177200.0],["2011-02-28",30.9,30.945,30.48,30.825,179400.0],["2011-03-01",30.95,30.995,30.315,30.385,175200.0],["2011-03-02",30.335,30.61,30.26,30.55,130600.0],["2011-03-03",30.745,31.125,30.685,31.115,161600.0],["2011-03-04",31.115,31.115,30.485,30.89,147400.0],["2011-03-07",30.905,30.95,30.32,30.625,170800.0],["2011-03-08",30.755,31.94,30.755,31.4,492400.0],["2011-03-09",31.46,32.175,31.39,31.81,385800.0],["2011-03-10",31.565,31.92,31.255,31.81,602800.0],["2011-03-11",31.775,31.965,31.565,31.88,428200.0],["2011-03-14",31.76,32.065,31.55,31.89,530600.0],["2011-03-15",31.46,31.67,31.35,31.53,463800.0],["2011-03-16",31.4,31.745,31.345,31.36,455200.0],["2011-03-17",31.875,31.96,31.555,31.565,471600.0],["2011-03-18",31.72,31.825,31.355,31.575,455400.0],["2011-03-21",32.07,32.07,31.735,31.85,268400.0],["2011-03-22",31.92,31.99,31.8,31.925,192600.0],["2011-03-23",31.8,31.915,31.44,31.78,132000.0],["2011-03-24",31.545,31.91,31.3,31.88,287000.0],["2011-03-25",31.845,31.975,31.71,31.73,324800.0],["2011-03-28",31.695,31.83,31.555,31.56,154800.0],["2011-03-29",31.6,32.1,31.48,32.1,230200.0],["2011-03-30",32.215,32.535,32.025,32.53,196800.0],["2011-03-31",32.5,32.78,32.405,32.77,209800.0],["2011-04-01",32.88,33.35,32.88,33.285,299200.0],["2011-04-04",33.295,33.295,32.615,33.195,369600.0],["2011-04-05",33.11,33.23,32.575,32.685,330200.0],["2011-04-06",32.82,33.075,32.775,32.86,225600.0],["2011-04-07",32.965,33.235,32.865,33.16,249200.0],["2011-04-08",33.3,33.46,33.065,33.45,296600.0],["2011-04-11",33.505,33.71,33.39,33.585,206000.0],["2011-04-12",33.36,33.535,33.295,33.34,234800.0],["2011-04-13",33.37,33.465,33.22,33.235,290200.0],["2011-04-14",33.07,33.57,32.955,33.56,194400.0],["2011-04-15",33.435,33.68,33.29,33.655,340400.0],["2011-04-18",33.44,33.44,33.0,33.235,177000.0],["2011-04-19",33.235,33.57,33.155,33.34,203600.0],["2011-04-20",33.59,33.75,33.45,33.635,166600.0],["2011-04-21",33.875,33.875,33.66,33.805,81800.0],["2011-04-25",33.675,33.745,33.24,33.435,134200.0],["2011-04-26",33.445,34.21,33.445,34.0,276200.0],["2011-04-27",33.91,34.295,33.9,34.275,259000.0],["2011-04-28",34.16,34.845,34.15,34.56,195400.0],["2011-04-29",34.66,35.2,34.465,35.1,582000.0],["2011-05-02",33.95,34.57,33.3,34.43,1703400.0],["2011-05-03",33.55,34.34,33.355,34.035,714000.0],["2011-05-04",33.975,33.975,33.7,33.745,358000.0],["2011-05-05",33.575,33.925,33.52,33.75,236400.0],["2011-05-06",33.9,33.96,33.6,33.63,249400.0],["2011-05-09",33.505,33.88,33.385,33.83,540000.0],["2011-05-10",33.985,34.15,33.93,34.1,433400.0],["2011-05-11",34.04,34.18,33.69,33.8,278800.0],["2011-05-12",33.665,34.445,33.62,34.28,210000.0],["2011-05-13",34.335,34.345,33.485,33.815,227600.0],["2011-05-16",33.625,33.84,33.37,33.48,233400.0],["2011-05-17",33.335,33.525,33.16,33.365,265400.0],["2011-05-18",33.505,33.84,33.42,33.675,137400.0],["2011-05-19",33.78,33.78,33.255,33.38,293000.0],["2011-05-20",33.2,33.57,33.01,33.245,210000.0],["2011-05-23",32.77,33.2,32.645,33.04,277200.0],["2011-05-24",33.08,33.255,32.94,33.08,451400.0],["2011-05-25",33.075,33.24,33.025,33.13,210400.0],["2011-05-26",33.07,33.455,33.07,33.385,252400.0],["2011-05-27",33.505,33.62,33.295,33.57,176000.0],["2011-05-31",33.805,33.875,33.57,33.815,382800.0],["2011-06-01",33.74,33.77,33.18,33.245,241800.0],["2011-06-02",33.24,33.315,32.98,33.085,252000.0],["2011-06-03",32.705,33.24,32.695,33.05,472400.0],["2011-06-06",32.995,33.17,32.845,32.865,310000.0],["2011-06-07",33.07,33.09,32.785,32.825,264200.0],["2011-06-08",32.775,32.805,32.515,32.59,179600.0],["2011-06-09",32.7,32.96,32.61,32.775,176800.0],["2011-06-10",32.605,32.75,32.33,32.39,200000.0],["2011-06-13",32.49,32.495,32.215,32.22,131800.0],["2011-06-14",32.445,32.555,32.15,32.23,331000.0],["2011-06-15",32.005,32.23,31.64,31.655,260000.0],["2011-06-16",31.74,32.03,31.62,32.02,328600.0],["2011-06-17",32.125,32.2,31.735,31.835,245000.0],["2011-06-20",31.7,32.125,31.7,32.05,175600.0],["2011-06-21",32.235,32.33,32.0,32.11,184600.0],["2011-06-22",32.02,32.195,31.855,31.89,107800.0],["2011-06-23",31.59,31.59,30.95,31.21,528400.0],["2011-06-24",31.335,31.575,31.225,31.55,240200.0],["2011-06-27",31.55,31.85,31.25,31.745,205000.0],["2011-06-28",31.79,32.27,31.77,32.125,178800.0],["2011-06-29",32.11,32.175,31.81,31.93,202200.0],["2011-06-30",32.055,32.2,31.92,32.185,231000.0],["2011-07-01",32.195,32.98,32.14,32.9,252000.0],["2011-07-05",32.95,33.3,32.92,33.29,270200.0],["2011-07-06",33.185,33.705,33.07,33.65,150800.0],["2011-07-07",33.825,34.2,33.575,34.155,237400.0],["2011-07-08",33.805,34.145,33.805,34.095,171400.0],["2011-07-11",33.805,34.045,33.65,33.745,300400.0],["2011-07-12",33.67,34.29,33.445,34.04,150000.0],["2011-07-13",34.095,34.39,33.965,34.375,217800.0],["2011-07-14",34.485,34.765,34.375,34.455,258000.0],["2011-07-15",34.47,34.5,33.92,34.06,225400.0],["2011-07-18",34.01,34.025,33.535,33.67,108000.0],["2011-07-19",33.81,34.205,33.81,34.145,150200.0],["2011-07-20",34.06,34.18,33.65,34.145,365400.0],["2011-07-21",34.13,34.735,34.075,34.59,215400.0],["2011-07-22",34.6,34.875,34.1,34.525,166000.0],["2011-07-25",34.24,34.44,33.845,33.91,193200.0],["2011-07-26",33.87,33.905,33.565,33.63,163600.0],["2011-07-27",33.47,33.545,33.01,33.11,249800.0],["2011-07-28",33.195,33.2,32.465,32.59,494200.0],["2011-07-29",31.95,32.84,31.825,32.75,507800.0],["2011-08-01",31.6,32.0,28.515,29.18,3238600.0],["2011-08-02",28.955,29.68,28.955,29.2,741400.0],["2011-08-03",29.465,30.21,29.325,30.06,856800.0],["2011-08-04",30.05,30.245,29.4,29.5,1423200.0],["2011-08-05",29.68,29.79,28.5,29.45,903400.0],["2011-08-08",29.25,29.635,27.91,28.15,1284000.0],["2011-08-09",28.595,29.08,27.63,28.55,1456000.0],["2011-08-10",27.89,28.395,27.67,28.015,1200200.0],["2011-08-11",28.155,29.81,28.155,29.425,565800.0],["2011-08-12",29.645,30.11,29.185,30.025,345800.0],["2011-08-15",30.33,30.51,29.95,30.405,293400.0],["2011-08-16",30.145,30.145,29.725,29.75,596600.0],["2011-08-17",29.875,30.15,29.505,30.02,315600.0],["2011-08-18",29.175,29.495,28.705,28.79,672400.0],["2011-08-19",28.37,29.715,28.305,28.88,490800.0],["2011-08-22",29.4,29.905,29.37,29.685,573000.0],["2011-08-23",29.74,30.85,29.435,30.85,386400.0],["2011-08-24",30.785,31.295,30.645,31.075,349200.0],["2011-08-25",31.125,31.22,29.945,29.98,539200.0],["2011-08-26",29.935,30.455,29.5,30.44,420000.0],["2011-08-29",30.785,31.465,30.785,31.45,209000.0],["2011-08-30",31.27,31.27,30.48,30.875,653800.0],["2011-08-31",31.005,31.445,30.9,31.255,740400.0],["2011-09-01",31.25,31.65,30.72,30.85,319200.0],["2011-09-02",30.46,30.46,29.595,29.825,475200.0],["2011-09-06",29.34,29.985,29.175,29.915,235200.0],["2011-09-07",30.2,30.955,30.11,30.915,242600.0],["2011-09-08",30.76,31.26,30.515,30.66,250800.0],["2011-09-09",30.275,30.36,29.21,29.41,296600.0],["2011-09-12",29.065,29.865,28.995,29.64,350200.0],["2011-09-13",29.675,29.865,29.185,29.795,309800.0],["2011-09-14",29.99,30.45,29.36,30.125,375200.0],["2011-09-15",30.33,30.33,29.715,30.215,209600.0],["2011-09-16",30.345,30.545,30.16,30.325,246800.0],["2011-09-19",29.915,29.945,29.475,29.685,194800.0],["2011-09-20",29.76,30.155,29.445,29.49,282000.0],["2011-09-21",29.375,29.66,28.205,28.225,246800.0],["2011-09-22",27.55,28.46,27.495,28.36,582600.0],["2011-09-23",28.36,29.51,28.26,29.385,441600.0],["2011-09-26",29.54,29.61,28.95,29.3,272400.0],["2011-09-27",29.72,30.45,29.405,30.025,241600.0],["2011-09-28",29.995,30.04,29.015,29.02,232200.0],["2011-09-29",29.48,29.61,28.965,29.495,185600.0],["2011-09-30",29.215,29.77,29.21,29.24,328200.0],["2011-10-03",29.0,29.54,28.3,28.305,599400.0],["2011-10-04",28.175,29.81,28.175,29.77,591200.0],["2011-10-05",29.875,29.945,29.485,29.72,236200.0],["2011-10-06",29.655,29.82,29.425,29.775,344000.0],["2011-10-07",29.785,29.81,29.115,29.145,220000.0],["2011-10-10",29.5,29.78,29.325,29.71,208400.0],["2011-10-11",29.525,29.935,29.395,29.51,201000.0],["2011-10-12",29.675,29.81,29.32,29.41,334800.0],["2011-10-13",29.36,29.71,29.115,29.62,255600.0],["2011-10-14",29.84,30.315,29.665,30.15,186200.0],["2011-10-17",29.88,29.955,29.175,29.365,305400.0],["2011-10-18",29.47,30.23,29.2,29.97,243000.0],["2011-10-19",30.03,30.38,29.88,30.015,201600.0],["2011-10-20",29.855,30.0,29.44,29.875,282800.0],["2011-10-21",30.3,30.435,29.9,30.25,302600.0],["2011-10-24",30.205,30.82,30.195,30.71,307800.0],["2011-10-25",30.515,31.035,30.315,30.72,322400.0],["2011-10-26",31.075,31.255,30.58,30.92,344400.0],["2011-10-27",31.46,32.415,31.11,32.29,433800.0],["2011-10-28",32.085,33.055,31.81,31.925,934200.0],["2011-10-31",29.265,31.0,28.98,30.475,1622000.0],["2011-11-01",28.925,29.995,28.005,29.31,672200.0],["2011-11-02",29.525,29.925,29.405,29.45,654400.0],["2011-11-03",29.58,29.92,29.17,29.86,365800.0],["2011-11-04",29.515,29.97,29.49,29.58,402400.0],["2011-11-07",29.47,29.655,29.15,29.61,216800.0],["2011-11-08",29.725,30.02,29.19,29.935,214200.0],["2011-11-09",29.265,29.38,28.475,28.7,454800.0],["2011-11-10",29.28,29.305,28.825,29.17,320600.0],["2011-11-11",29.42,30.055,29.365,29.84,227200.0],["2011-11-14",29.705,29.84,29.41,29.505,153000.0],["2011-11-15",29.415,29.995,29.22,29.72,320000.0],["2011-11-16",29.47,29.99,29.175,29.22,255200.0],["2011-11-17",29.25,29.695,28.96,28.995,357800.0],["2011-11-18",29.02,29.52,28.995,29.16,290000.0],["2011-11-21",28.78,28.935,28.57,28.635,254200.0],["2011-11-22",28.57,28.77,28.275,28.375,292800.0],["2011-11-23",28.21,28.275,27.935,27.965,350000.0],["2011-11-25",27.865,28.045,27.495,27.505,111400.0],["2011-11-28",28.25,28.535,28.19,28.495,231800.0],["2011-11-29",28.52,28.69,28.35,28.435,132400.0],["2011-11-30",29.155,29.62,29.035,29.615,466200.0],["2011-12-01",29.38,30.035,29.38,29.525,185600.0],["2011-12-02",29.785,30.065,29.42,29.535,275600.0],["2011-12-05",29.9,30.105,29.645,29.865,308200.0],["2011-12-06",29.86,29.93,29.48,29.5,201200.0],["2011-12-07",29.385,29.505,28.95,29.35,226000.0],["2011-12-08",29.165,29.165,28.52,28.55,187400.0],["2011-12-09",28.7,29.47,28.69,29.35,212600.0],["2011-12-12",29.13,29.37,28.97,29.345,212600.0],["2011-12-13",29.475,29.76,29.175,29.28,332000.0],["2011-12-14",29.04,29.155,28.925,29.005,220200.0],["2011-12-15",29.24,29.595,29.24,29.41,199200.0],["2011-12-16",29.655,29.71,29.29,29.465,366400.0],["2011-12-19",29.535,29.725,29.25,29.29,202600.0],["2011-12-20",29.69,30.305,29.69,30.285,266600.0],["2011-12-21",30.125,30.48,29.955,30.445,109800.0],["2011-12-22",30.41,30.775,30.41,30.545,109600.0],["2011-12-23",30.645,30.655,30.415,30.6,59400.0],["2011-12-27",30.45,30.92,30.39,30.835,73400.0],["2011-12-28",30.725,30.725,30.275,30.32,85000.0],["2011-12-29",30.23,30.86,30.23,30.79,85200.0],["2011-12-30",30.71,30.97,30.595,30.61,137800.0],["2012-01-03",31.155,31.615,31.155,31.39,259800.0],["2012-01-04",31.23,31.385,31.15,31.15,172600.0],["2012-01-05",30.89,31.17,30.87,31.04,180400.0],["2012-01-06",31.125,31.165,30.77,30.97,191400.0],["2012-01-09",31.115,31.115,30.605,30.925,154800.0],["2012-01-10",31.18,31.305,31.12,31.215,165400.0],["2012-01-11",31.085,31.275,31.01,31.16,223200.0],["2012-01-12",31.33,31.45,31.075,31.375,135200.0],["2012-01-13",31.01,31.36,31.01,31.28,156600.0],["2012-01-17",31.615,31.945,31.615,31.86,192200.0],["2012-01-18",31.84,32.045,31.67,32.02,121200.0],["2012-01-19",32.05,32.75,32.005,32.71,191000.0],["2012-01-20",32.67,32.925,32.52,32.735,111600.0],["2012-01-23",32.645,33.065,32.63,32.715,107000.0],["2012-01-24",32.625,32.7,32.505,32.59,214000.0],["2012-01-25",32.515,32.65,32.41,32.49,385400.0],["2012-01-26",32.585,32.775,32.49,32.74,292000.0],["2012-01-27",32.65,33.205,32.65,33.13,374600.0],["2012-01-30",33.655,34.005,32.405,32.515,850200.0],["2012-01-31",32.52,32.855,32.4,32.48,417800.0],["2012-02-01",32.53,33.705,32.525,33.68,432000.0],["2012-02-02",33.685,34.0,33.6,33.93,187600.0],["2012-02-03",34.13,34.485,33.785,33.925,276000.0],["2012-02-06",33.745,33.795,33.58,33.705,130800.0],["2012-02-07",33.615,33.68,33.36,33.58,122800.0],["2012-02-08",33.555,33.64,33.235,33.39,138400.0],["2012-02-09",33.435,33.48,33.035,33.15,109800.0],["2012-02-10",32.885,33.245,32.72,33.125,161000.0],["2012-02-13",33.455,33.64,33.42,33.54,84400.0],["2012-02-14",33.43,33.465,33.14,33.315,84800.0],["2012-02-15",33.32,33.385,32.8,32.93,134400.0],["2012-02-16",32.94,33.725,32.9,33.695,214600.0],["2012-02-17",33.73,33.795,33.51,33.62,173800.0],["2012-02-21",33.685,33.915,33.205,33.485,197600.0],["2012-02-22",33.36,33.8,33.29,33.635,179800.0],["2012-02-23",33.7,34.08,33.515,34.015,294000.0],["2012-02-24",33.9,34.145,33.705,34.065,138200.0],["2012-02-27",33.63,34.29,33.4,34.17,213000.0],["2012-02-28",34.205,34.205,33.67,34.15,436000.0],["2012-02-29",34.145,34.26,33.495,33.515,206600.0],["2012-03-01",33.075,33.655,32.9,33.205,274000.0],["2012-03-02",33.26,33.26,32.535,32.65,287800.0],["2012-03-05",32.505,32.84,32.41,32.75,211200.0],["2012-03-06",32.43,32.535,32.025,32.1,216600.0],["2012-03-07",32.16,32.48,32.085,32.425,177000.0],["2012-03-08",32.67,32.91,32.285,32.86,88000.0],["2012-03-09",32.8,33.715,32.8,33.32,141800.0],["2012-03-12",33.32,33.335,32.895,32.995,119000.0],["2012-03-13",33.25,33.62,33.15,33.6,169800.0],["2012-03-14",33.52,33.8,33.465,33.615,180000.0],["2012-03-15",33.575,33.895,33.395,33.705,136800.0],["2012-03-16",33.675,34.075,33.545,33.965,382600.0],["2012-03-19",33.88,34.62,33.88,34.475,279400.0],["2012-03-20",34.23,34.38,34.075,34.13,149400.0],["2012-03-21",34.125,34.465,34.035,34.28,201000.0],["2012-03-22",33.995,34.35,33.985,34.325,196800.0],["2012-03-23",34.26,34.845,34.26,34.525,266600.0],["2012-03-26",34.95,35.23,34.815,35.145,238200.0],["2012-03-27",35.295,35.295,34.965,35.04,158200.0],["2012-03-28",35.07,35.195,34.935,35.1,219800.0],["2012-03-29",34.88,35.245,34.7,35.16,154000.0],["2012-03-30",35.41,35.41,34.835,34.84,191400.0],["2012-04-02",34.815,35.63,34.615,35.565,347400.0],["2012-04-03",35.575,35.75,35.215,35.25,269800.0],["2012-04-04",34.845,35.015,34.355,34.51,207800.0],["2012-04-05",34.355,34.51,34.255,34.39,148400.0],["2012-04-09",33.825,34.05,33.735,33.875,279600.0],["2012-04-10",33.89,33.995,33.565,33.63,291400.0],["2012-04-11",33.835,33.9,33.44,33.84,227800.0],["2012-04-12",33.83,34.29,33.8,34.155,109600.0],["2012-04-13",33.97,34.07,33.555,33.565,140800.0],["2012-04-16",33.62,33.755,33.215,33.575,164200.0],["2012-04-17",33.82,34.56,33.82,34.335,206600.0],["2012-04-18",34.185,34.335,33.71,33.87,181600.0],["2012-04-19",33.9,34.015,33.45,33.7,214400.0],["2012-04-20",34.09,34.215,33.775,33.97,268200.0],["2012-04-23",33.455,33.555,33.22,33.445,137200.0],["2012-04-24",33.38,33.84,33.285,33.695,194400.0],["2012-04-25",33.875,33.9,33.54,33.65,304000.0],["2012-04-26",33.68,34.16,33.45,34.14,179000.0],["2012-04-27",34.155,34.635,34.13,34.355,163600.0],["2012-04-30",34.51,36.0,34.51,35.785,795800.0],["2012-05-01",36.07,36.745,35.535,36.15,614000.0],["2012-05-02",35.85,36.115,35.785,36.02,460000.0],["2012-05-03",35.845,35.965,35.555,35.67,312000.0],["2012-05-04",35.5,35.68,35.305,35.625,395800.0],["2012-05-07",35.485,35.85,35.455,35.725,164000.0],["2012-05-08",35.625,35.815,35.235,35.61,272400.0],["2012-05-09",35.385,35.925,35.055,35.715,358000.0],["2012-05-10",35.96,36.205,35.765,35.905,284000.0],["2012-05-11",35.625,36.02,35.48,35.97,212000.0],["2012-05-14",35.595,35.98,35.595,35.735,159200.0],["2012-05-15",35.61,35.915,35.605,35.695,146000.0],["2012-05-16",35.74,36.025,35.69,35.745,100200.0],["2012-05-17",35.715,35.755,35.27,35.38,192600.0],["2012-05-18",35.28,35.345,34.745,34.865,178000.0],["2012-05-21",35.015,35.445,34.74,35.41,149200.0],["2012-05-22",35.38,35.435,34.55,34.72,240000.0],["2012-05-23",34.45,34.675,34.125,34.63,216000.0],["2012-05-24",34.625,35.015,34.515,35.0,237400.0],["2012-05-25",35.055,35.14,34.745,34.855,158800.0],["2012-05-29",34.975,35.355,34.875,35.085,140800.0],["2012-05-30",34.6,35.085,34.6,34.805,172400.0],["2012-05-31",34.795,35.085,34.565,34.855,345000.0],["2012-06-01",33.925,34.595,32.69,34.36,180800.0],["2012-06-04",34.355,34.61,34.2,34.455,129200.0],["2012-06-05",34.285,34.7,34.205,34.64,124000.0],["2012-06-06",34.82,35.13,34.685,35.13,122800.0],["2012-06-07",35.475,35.54,34.775,34.85,208600.0],["2012-06-08",34.775,35.14,34.61,34.935,141800.0],["2012-06-11",35.225,35.225,34.445,34.465,142000.0],["2012-06-12",34.605,34.68,34.315,34.645,249600.0],["2012-06-13",34.67,35.045,34.66,34.79,164800.0],["2012-06-14",34.85,35.175,34.8,35.005,194400.0],["2012-06-15",35.005,35.255,34.935,35.09,302600.0],["2012-06-18",34.975,35.54,34.96,35.495,129200.0],["2012-06-19",35.645,36.405,35.62,36.21,179600.0],["2012-06-20",36.185,36.395,36.01,36.04,232400.0],["2012-06-21",35.94,36.175,35.195,35.255,241200.0],["2012-06-22",35.475,35.985,35.32,35.96,229000.0],["2012-06-25",35.475,36.065,35.365,35.825,204800.0],["2012-06-26",35.8,36.33,35.76,35.975,280400.0],["2012-06-27",35.965,36.545,35.925,36.5,229800.0],["2012-06-28",36.21,36.685,36.045,36.515,200000.0],["2012-06-29",37.0,37.055,36.655,37.055,278400.0],["2012-07-02",37.115,37.18,36.22,36.865,446800.0],["2012-07-03",36.87,37.355,36.67,37.345,122600.0],["2012-07-05",37.345,37.495,36.88,37.265,149200.0],["2012-07-06",36.87,37.14,36.87,37.115,244200.0],["2012-07-09",37.045,37.225,36.89,37.21,224200.0],["2012-07-10",37.38,37.47,36.785,36.92,189800.0],["2012-07-11",36.87,37.24,36.87,37.225,199400.0],["2012-07-12",36.85,36.875,36.375,36.735,220000.0],["2012-07-13",36.765,37.28,36.6,36.77,334800.0],["2012-07-16",36.615,37.07,36.525,36.73,265000.0],["2012-07-17",36.92,37.235,36.57,37.235,150400.0],["2012-07-18",37.065,37.72,37.065,37.525,188200.0],["2012-07-19",37.56,37.665,37.415,37.49,196600.0],["2012-07-20",37.205,37.44,36.865,37.26,244800.0],["2012-07-23",36.78,36.78,36.33,36.57,143200.0],["2012-07-24",36.585,36.67,36.215,36.39,182800.0],["2012-07-25",36.55,36.965,36.55,36.895,105800.0],["2012-07-26",37.27,37.325,36.42,36.5,192400.0],["2012-07-27",36.395,36.515,36.225,36.37,444200.0],["2012-07-30",36.365,36.545,36.25,36.32,312400.0],["2012-07-31",36.27,36.595,35.905,35.955,289200.0],["2012-08-01",35.965,36.09,35.18,35.18,414200.0],["2012-08-02",34.635,35.33,33.51,34.325,1078000.0],["2012-08-03",34.82,35.295,34.565,35.145,285000.0],["2012-08-06",35.215,35.62,35.14,35.545,738200.0],["2012-08-07",35.78,36.035,35.635,35.72,232200.0],["2012-08-08",35.5,35.685,35.34,35.63,219600.0],["2012-08-09",35.605,35.935,35.48,35.67,233400.0],["2012-08-10",35.66,35.66,35.22,35.45,126200.0],["2012-08-13",35.305,35.445,34.885,35.11,324000.0],["2012-08-14",35.26,35.33,34.885,34.915,262400.0],["2012-08-15",34.73,35.615,34.645,35.555,291800.0],["2012-08-16",35.45,35.95,35.305,35.875,186000.0],["2012-08-17",35.745,36.135,35.655,36.12,135800.0],["2012-08-20",35.99,36.24,35.835,36.035,179600.0],["2012-08-21",36.19,36.6,36.13,36.45,229400.0],["2012-08-22",36.465,36.55,36.155,36.19,188400.0],["2012-08-23",35.855,36.275,35.67,36.175,225200.0],["2012-08-24",35.935,36.7,35.935,36.685,233800.0],["2012-08-27",36.67,36.99,36.395,36.645,274400.0],["2012-08-28",36.59,36.845,36.485,36.715,235200.0],["2012-08-29",36.76,37.17,36.7,37.105,238600.0],["2012-08-30",37.02,37.15,36.79,36.995,131200.0],["2012-08-31",37.28,37.28,36.505,36.835,254400.0],["2012-09-04",36.845,37.72,36.78,37.64,468400.0],["2012-09-05",37.495,37.775,37.305,37.54,291000.0],["2012-09-06",37.54,38.5,37.41,38.105,335200.0],["2012-09-07",38.0,38.08,37.755,37.92,212600.0],["2012-09-10",37.81,38.13,37.74,38.1,194000.0],["2012-09-11",38.1,38.37,38.04,38.305,458400.0],["2012-09-12",38.3,38.855,38.3,38.79,502600.0],["2012-09-13",39.29,40.105,38.805,39.83,586800.0],["2012-09-14",39.9,40.04,39.185,39.355,263400.0],["2012-09-17",39.125,39.62,39.125,39.6,172800.0],["2012-09-18",39.5,39.57,39.3,39.53,530800.0],["2012-09-19",39.6,39.84,39.435,39.635,255800.0],["2012-09-20",39.555,40.24,39.54,40.24,289800.0],["2012-09-21",40.765,41.2,40.34,40.7,519400.0],["2012-09-24",40.52,41.03,40.5,40.625,532800.0],["2012-09-25",40.85,41.0,40.31,40.515,449400.0],["2012-09-26",40.535,40.57,40.145,40.205,315800.0],["2012-09-27",40.305,40.315,40.0,40.01,423000.0],["2012-09-28",39.875,40.185,39.87,40.1,312000.0],["2012-10-01",40.335,40.835,39.995,40.165,455600.0],["2012-10-02",40.18,40.595,40.175,40.395,274200.0],["2012-10-03",40.475,40.68,40.235,40.475,265200.0],["2012-10-04",40.715,40.715,40.26,40.59,330600.0],["2012-10-05",40.61,41.04,40.57,40.79,189000.0],["2012-10-08",40.615,40.705,40.415,40.425,122200.0],["2012-10-09",40.385,40.5,40.01,40.085,368800.0],["2012-10-10",40.09,40.23,39.8,39.945,289800.0],["2012-10-11",40.225,40.29,39.625,39.725,229000.0],["2012-10-12",39.78,39.87,39.26,39.33,158800.0],["2012-10-15",39.31,39.49,39.215,39.36,264400.0],["2012-10-16",39.57,39.665,39.4,39.61,149800.0],["2012-10-17",39.645,40.27,39.485,40.255,200600.0],["2012-10-18",40.1,40.135,39.685,39.82,206400.0],["2012-10-19",39.57,40.075,39.375,39.885,476600.0],["2012-10-22",39.85,40.05,39.145,39.385,228200.0],["2012-10-23",39.02,39.255,38.835,38.915,238800.0],["2012-10-24",38.91,39.27,38.805,39.2,127800.0],["2012-10-25",39.385,39.715,38.805,39.395,103000.0],["2012-10-26",39.255,39.47,38.935,39.18,173400.0],["2012-10-31",38.435,40.995,38.115,40.85,677600.0],["2012-11-01",40.805,41.075,40.305,40.695,343400.0],["2012-11-02",40.965,40.98,40.435,40.555,256800.0],["2012-11-05",40.525,41.02,40.2,40.905,233800.0],["2012-11-06",40.9,41.5,40.83,41.32,418000.0],["2012-11-07",40.925,40.935,40.32,40.64,207600.0],["2012-11-08",40.59,40.645,40.19,40.225,190800.0],["2012-11-09",40.025,40.67,39.955,40.305,164400.0],["2012-11-12",40.275,40.58,40.105,40.355,155200.0],["2012-11-13",40.32,40.67,40.01,40.025,153400.0],["2012-11-14",40.185,40.185,39.77,39.91,261000.0],["2012-11-15",39.715,39.97,39.46,39.645,235800.0],["2012-11-16",39.48,40.38,39.45,40.22,371000.0],["2012-11-19",40.385,40.635,40.065,40.585,196600.0],["2012-11-20",40.455,40.73,40.245,40.585,251400.0],["2012-11-21",40.66,40.66,40.395,40.645,134800.0],["2012-11-23",40.7,40.995,40.535,40.98,72200.0],["2012-11-26",40.875,41.375,40.8,41.375,402600.0],["2012-11-27",41.28,41.31,40.875,41.0,195800.0],["2012-11-28",40.825,41.005,40.29,40.695,268400.0],["2012-11-29",40.985,41.11,40.525,40.635,304800.0],["2012-11-30",40.725,40.725,40.38,40.515,509000.0],["2012-12-03",40.29,41.43,40.29,41.38,326200.0],["2012-12-04",41.3,41.57,40.29,40.86,238800.0],["2012-12-05",41.03,41.03,40.2,40.25,191300.0],["2012-12-06",40.25,40.34,40.11,40.22,213000.0],["2012-12-07",40.42,40.53,40.11,40.32,134500.0],["2012-12-10",40.34,40.45,40.01,40.22,170000.0],["2012-12-11",40.28,40.48,40.14,40.43,249900.0],["2012-12-12",40.58,40.8,40.02,40.11,165500.0],["2012-12-13",40.1,40.54,39.48,39.54,162000.0],["2012-12-14",39.36,39.9,39.36,39.87,321500.0],["2012-12-17",40.06,40.45,39.92,40.25,202900.0],["2012-12-18",40.24,40.72,40.24,40.57,297900.0],["2012-12-19",40.5,40.8,40.29,40.54,185500.0],["2012-12-20",40.57,40.87,40.34,40.53,272900.0],["2012-12-21",40.32,40.8,40.12,40.48,591800.0],["2012-12-24",40.39,40.65,40.23,40.49,86200.0],["2012-12-26",40.48,40.59,39.89,39.93,149600.0],["2012-12-27",40.22,40.51,39.82,40.45,250600.0],["2012-12-28",40.37,40.59,39.94,39.98,160300.0],["2012-12-31",39.97,40.89,39.8,40.84,263100.0],["2013-01-02",41.46,42.13,41.25,42.13,510900.0],["2013-01-03",42.06,42.31,41.63,41.72,208900.0],["2013-01-04",41.91,41.94,41.41,41.63,354700.0],["2013-01-07",41.36,41.7,41.32,41.45,359600.0],["2013-01-08",41.36,42.0,41.3,41.9,237200.0],["2013-01-09",41.86,42.09,41.68,41.95,287200.0],["2013-01-10",42.0,42.31,41.77,42.28,216200.0],["2013-01-11",42.41,42.49,42.05,42.25,215500.0],["2013-01-14",42.14,42.47,42.14,42.26,133700.0],["2013-01-15",42.09,42.56,42.09,42.51,137100.0],["2013-01-16",42.5,42.55,42.37,42.5,156200.0],["2013-01-17",42.56,42.87,42.45,42.84,159200.0],["2013-01-18",42.72,43.48,42.72,43.38,490200.0],["2013-01-22",43.48,43.68,43.4,43.64,235600.0],["2013-01-23",43.59,43.81,43.49,43.56,156000.0],["2013-01-24",43.53,44.07,43.53,43.8,227700.0],["2013-01-25",43.96,44.09,43.69,44.04,362000.0],["2013-01-28",43.98,44.24,43.83,44.07,212100.0],["2013-01-29",44.01,44.44,43.92,44.44,354400.0],["2013-01-30",42.0,42.38,40.36,41.88,1907000.0],["2013-01-31",41.85,42.05,41.48,41.94,520000.0],["2013-02-01",41.83,42.27,41.81,42.08,374300.0],["2013-02-04",41.74,41.86,41.3,41.34,391100.0],["2013-02-05",41.59,41.91,41.45,41.54,234800.0],["2013-02-06",41.37,41.84,41.28,41.84,196800.0],["2013-02-07",41.71,41.78,41.39,41.69,194400.0],["2013-02-08",41.75,41.91,41.6,41.64,213700.0],["2013-02-11",41.74,41.81,41.49,41.68,136000.0],["2013-02-12",41.69,41.92,41.63,41.75,120000.0],["2013-02-13",41.85,41.95,41.57,41.72,173600.0],["2013-02-14",41.71,41.77,41.44,41.48,121200.0],["2013-02-15",41.6,41.62,41.19,41.27,293400.0],["2013-02-19",41.21,41.61,40.99,41.46,367200.0],["2013-02-20",41.45,41.54,40.9,40.95,281100.0],["2013-02-21",40.84,41.35,40.66,41.13,375900.0],["2013-02-22",41.32,41.32,40.94,41.12,257700.0],["2013-02-25",41.32,41.6,40.77,40.78,221900.0],["2013-02-26",40.8,41.2,40.65,40.78,261300.0],["2013-02-27",40.75,41.13,40.65,40.93,281500.0],["2013-02-28",40.94,41.51,40.92,41.25,306600.0],["2013-03-01",40.99,42.12,40.85,41.71,489900.0],["2013-03-04",41.69,41.7,41.09,41.52,211000.0],["2013-03-05",41.73,41.95,41.58,41.72,234400.0],["2013-03-06",41.7,41.97,41.39,41.52,189300.0],["2013-03-07",41.62,41.62,41.02,41.29,264600.0],["2013-03-08",41.55,41.58,41.27,41.56,204300.0],["2013-03-11",41.55,41.6,41.22,41.41,183500.0],["2013-03-12",41.36,41.39,40.76,40.84,376100.0],["2013-03-13",40.88,41.34,40.69,41.15,180000.0],["2013-03-14",41.16,41.4,41.09,41.34,145400.0],["2013-03-15",41.16,41.52,41.06,41.5,308300.0],["2013-03-18",41.27,41.4,41.07,41.23,297600.0],["2013-03-19",41.35,41.63,41.12,41.35,249400.0],["2013-03-20",41.58,41.69,41.36,41.5,163800.0],["2013-03-21",41.35,41.71,41.01,41.11,195400.0],["2013-03-22",41.11,41.22,40.71,40.8,249000.0],["2013-03-25",40.73,41.06,40.53,40.83,185300.0],["2013-03-26",40.98,41.45,40.79,41.28,141500.0],["2013-03-27",41.02,41.32,40.75,41.27,87900.0],["2013-03-28",41.38,41.91,41.26,41.66,256000.0],["2013-04-01",41.69,42.2,41.49,41.61,401000.0],["2013-04-02",41.69,42.19,41.62,41.8,255100.0],["2013-04-03",41.83,41.83,40.99,41.01,215400.0],["2013-04-04",41.09,41.22,40.5,40.74,204000.0],["2013-04-05",40.31,40.6,40.26,40.32,177800.0],["2013-04-08",40.39,40.43,40.01,40.25,139800.0],["2013-04-09",40.36,40.52,40.08,40.29,184500.0],["2013-04-10",40.41,41.22,40.41,41.06,235500.0],["2013-04-11",41.14,41.29,41.05,41.18,103600.0],["2013-04-12",41.02,41.11,40.73,40.98,170500.0],["2013-04-15",40.66,40.9,39.93,40.01,284900.0],["2013-04-16",40.3,40.3,39.78,40.13,275400.0],["2013-04-17",39.85,40.04,39.42,39.73,313000.0],["2013-04-18",39.74,39.9,38.97,39.09,310800.0],["2013-04-19",39.08,39.73,38.82,39.7,259100.0],["2013-04-22",39.66,39.66,38.97,39.13,130800.0],["2013-04-23",39.45,39.55,39.01,39.08,223300.0],["2013-04-24",38.98,39.11,38.6,38.61,256700.0],["2013-04-25",38.75,38.85,38.34,38.81,303200.0],["2013-04-26",38.89,39.3,38.89,39.05,413500.0],["2013-04-29",39.25,39.42,38.99,39.17,346800.0],["2013-04-30",39.18,39.28,38.26,38.5,678800.0],["2013-05-01",40.0,40.21,37.71,37.75,1927500.0],["2013-05-02",38.15,38.32,37.71,37.96,712800.0],["2013-05-03",38.2,38.57,37.93,38.47,384800.0],["2013-05-06",38.57,38.9,38.45,38.81,165300.0],["2013-05-07",38.77,39.28,38.49,39.19,384600.0],["2013-05-08",39.17,39.62,39.08,39.61,328000.0],["2013-05-09",39.68,39.89,39.5,39.51,174500.0],["2013-05-10",39.66,39.85,39.52,39.8,105900.0],["2013-05-13",39.66,39.8,39.54,39.58,103200.0],["2013-05-14",39.53,39.77,39.52,39.61,340100.0],["2013-05-15",39.51,39.73,39.19,39.6,242800.0],["2013-05-16",39.43,40.19,39.32,39.89,385800.0],["2013-05-17",40.17,41.14,39.92,41.14,596500.0],["2013-05-20",41.04,41.4,40.91,41.03,237000.0],["2013-05-21",40.98,42.24,40.87,41.81,529700.0],["2013-05-22",41.83,42.48,41.21,41.3,497500.0],["2013-05-23",41.03,41.38,40.9,41.28,164300.0],["2013-05-24",41.04,41.25,40.57,41.08,136000.0],["2013-05-28",41.41,42.07,41.41,41.8,337100.0],["2013-05-29",41.53,41.72,41.26,41.68,263900.0],["2013-05-30",41.71,42.07,41.66,41.91,283200.0],["2013-05-31",41.54,42.07,41.28,41.28,487300.0],["2013-06-03",41.27,41.32,40.89,41.06,376100.0],["2013-06-04",41.02,41.3,40.39,40.61,292500.0],["2013-06-05",41.01,41.77,40.27,40.38,409000.0],["2013-06-06",40.67,40.67,39.83,40.2,408000.0],["2013-06-07",40.49,40.74,40.05,40.27,327800.0],["2013-06-10",40.46,40.57,39.88,40.22,392400.0],["2013-06-11",40.42,40.93,39.89,40.62,284900.0],["2013-06-12",40.96,41.16,40.71,41.01,197800.0],["2013-06-13",41.13,42.04,40.83,42.02,254600.0],["2013-06-14",42.08,42.47,42.03,42.24,328400.0],["2013-06-17",42.44,42.48,42.05,42.3,283000.0],["2013-06-18",42.4,42.87,42.36,42.71,525900.0],["2013-06-19",42.71,42.84,42.21,42.35,207600.0],["2013-06-20",41.91,42.01,41.47,41.6,302500.0],["2013-06-21",41.85,42.25,41.72,42.16,471000.0],["2013-06-24",41.76,41.96,41.52,41.55,267600.0],["2013-06-25",41.74,41.95,41.2,41.49,223600.0],["2013-06-26",41.71,41.8,40.98,41.01,203200.0],["2013-06-27",41.26,41.68,41.12,41.56,113400.0],["2013-06-28",41.54,41.7,41.02,41.35,432700.0],["2013-07-01",41.5,42.8,41.37,42.43,283100.0],["2013-07-02",42.3,42.39,41.68,42.29,375700.0],["2013-07-03",42.05,42.48,41.78,42.32,91100.0],["2013-07-05",42.8,42.83,42.26,42.83,128400.0],["2013-07-08",42.86,43.53,42.72,43.53,255900.0],["2013-07-09",43.6,44.11,43.34,44.07,339300.0],["2013-07-10",44.0,44.26,43.83,43.94,302200.0],["2013-07-11",44.21,44.34,43.93,44.2,271300.0],["2013-07-12",43.97,44.59,43.97,44.41,272400.0],["2013-07-15",44.35,44.79,44.35,44.68,174700.0],["2013-07-16",44.62,44.75,44.47,44.66,141600.0],["2013-07-17",44.78,44.93,44.69,44.85,175500.0],["2013-07-18",44.91,45.18,44.76,45.13,178200.0],["2013-07-19",45.02,45.48,44.76,45.24,180800.0],["2013-07-22",45.25,45.65,45.15,45.63,166400.0],["2013-07-23",45.66,45.66,45.27,45.54,167800.0],["2013-07-24",45.69,45.69,45.21,45.47,136500.0],["2013-07-25",45.35,45.9,45.35,45.81,198100.0],["2013-07-26",45.49,45.57,45.09,45.43,209900.0],["2013-07-29",42.08,43.98,41.05,41.92,1212900.0],["2013-07-30",40.67,41.78,40.25,41.71,667400.0],["2013-07-31",41.72,42.28,41.36,42.22,396100.0],["2013-08-01",42.32,42.89,42.05,42.81,392900.0],["2013-08-02",42.7,43.04,42.21,43.0,871900.0],["2013-08-05",43.0,43.22,42.57,42.97,301200.0],["2013-08-06",42.86,43.04,42.59,42.81,412300.0],["2013-08-07",42.85,43.0,41.93,42.07,416400.0],["2013-08-08",42.34,42.72,42.34,42.55,146500.0],["2013-08-09",42.57,42.57,42.0,42.06,236900.0],["2013-08-12",41.98,42.52,41.86,42.35,189500.0],["2013-08-13",42.42,42.54,41.87,42.15,141700.0],["2013-08-14",42.08,42.13,41.11,41.14,228600.0],["2013-08-15",40.71,40.96,40.45,40.63,174100.0],["2013-08-16",40.37,40.73,40.25,40.47,150700.0],["2013-08-19",40.52,41.03,40.38,40.45,177800.0],["2013-08-20",40.4,40.88,40.27,40.88,218200.0],["2013-08-21",40.7,41.03,40.42,40.62,145100.0],["2013-08-22",40.61,40.87,40.4,40.76,86300.0],["2013-08-23",40.8,40.8,40.16,40.53,111800.0],["2013-08-26",40.5,40.97,40.43,40.94,156100.0],["2013-08-27",40.49,40.58,40.03,40.12,153100.0],["2013-08-28",40.2,40.44,39.94,40.08,132100.0],["2013-08-29",39.97,40.38,39.85,40.18,77400.0],["2013-08-30",40.16,40.21,39.77,39.85,205100.0],["2013-09-03",40.32,40.44,39.52,40.01,235900.0],["2013-09-04",40.1,40.13,39.71,39.88,340100.0],["2013-09-05",39.87,40.04,39.78,39.89,286000.0],["2013-09-06",40.09,40.09,39.32,39.63,227200.0],["2013-09-09",39.63,40.12,39.46,40.06,256500.0],["2013-09-10",40.67,40.81,40.27,40.6,280500.0],["2013-09-11",40.54,40.89,40.44,40.88,281400.0],["2013-09-12",40.89,40.91,40.28,40.55,536200.0],["2013-09-13",40.71,40.82,39.81,40.15,354200.0],["2013-09-16",40.46,40.88,40.13,40.25,123000.0],["2013-09-17",40.15,40.5,40.05,40.41,172500.0],["2013-09-18",40.32,41.01,39.84,40.79,161700.0],["2013-09-19",40.79,40.99,40.62,40.9,114000.0],["2013-09-20",41.06,41.17,40.81,40.9,313500.0],["2013-09-23",40.8,41.12,40.52,40.91,267300.0],["2013-09-24",40.82,41.12,40.41,40.86,244300.0],["2013-09-25",40.79,40.79,40.37,40.53,223400.0],["2013-09-26",40.73,40.73,40.12,40.4,460200.0],["2013-09-27",40.11,40.58,39.94,39.95,348900.0],["2013-09-30",39.76,40.01,39.53,39.88,553700.0],["2013-10-01",40.0,40.04,39.67,39.95,685100.0],["2013-10-02",39.79,40.1,39.55,39.93,305100.0],["2013-10-03",39.84,39.96,39.55,39.68,207200.0],["2013-10-04",39.79,39.97,39.58,39.7,204200.0],["2013-10-07",39.51,39.6,39.11,39.35,225900.0],["2013-10-08",39.46,39.65,39.1,39.21,278600.0],["2013-10-09",39.25,39.56,39.18,39.35,274300.0],["2013-10-10",39.78,39.89,39.57,39.69,156500.0],["2013-10-11",39.51,40.53,39.49,40.52,270300.0],["2013-10-14",40.32,40.79,40.32,40.74,179600.0],["2013-10-15",40.57,40.57,40.02,40.38,170900.0],["2013-10-16",40.54,40.85,40.54,40.65,173000.0],["2013-10-17",40.44,40.91,40.42,40.91,223500.0],["2013-10-18",41.15,41.2,40.65,40.96,234500.0],["2013-10-21",40.88,41.08,40.75,41.01,142300.0],["2013-10-22",41.06,41.38,40.7,41.29,220800.0],["2013-10-23",41.07,41.78,40.88,41.66,182300.0],["2013-10-24",41.76,41.76,41.18,41.26,290300.0],["2013-10-25",41.09,41.26,40.58,40.74,364300.0],["2013-10-28",39.41,41.26,38.57,40.88,550700.0],["2013-10-29",40.92,41.84,40.92,41.36,230500.0],["2013-10-30",41.48,41.55,40.5,40.81,308500.0],["2013-10-31",40.71,40.97,40.24,40.56,277800.0],["2013-11-01",40.46,40.51,39.25,39.4,570600.0],["2013-11-04",39.4,39.69,38.72,38.87,430800.0],["2013-11-05",38.65,38.97,38.26,38.89,189700.0],["2013-11-06",38.97,39.51,38.82,39.5,287900.0],["2013-11-07",39.51,39.79,39.21,39.43,278400.0],["2013-11-08",39.38,39.87,39.31,39.85,170200.0],["2013-11-11",39.84,40.02,39.45,39.84,275700.0],["2013-11-12",39.83,39.95,39.56,39.72,243300.0],["2013-11-13",39.56,39.81,39.29,39.8,249400.0],["2013-11-14",39.67,39.85,39.57,39.65,349000.0],["2013-11-15",39.57,39.82,39.37,39.55,263200.0],["2013-11-18",39.69,39.88,39.32,39.7,270800.0],["2013-11-19",39.79,39.88,39.4,39.8,271100.0],["2013-11-20",39.95,40.1,39.63,39.78,387000.0],["2013-11-21",39.85,40.49,39.67,40.35,752600.0],["2013-11-22",40.44,41.01,40.29,41.01,213800.0],["2013-11-25",41.24,41.5,41.0,41.35,252100.0],["2013-11-26",41.92,42.0,41.17,41.63,324200.0],["2013-11-27",41.65,42.15,41.31,42.15,345900.0],["2013-11-29",42.35,42.44,41.93,42.26,127800.0],["2013-12-02",42.08,42.67,41.89,42.03,401000.0],["2013-12-03",42.11,42.21,41.8,42.06,261100.0],["2013-12-04",42.02,42.35,41.86,42.21,336400.0],["2013-12-05",42.2,42.33,42.1,42.24,202700.0],["2013-12-06",42.61,43.1,42.38,43.04,223700.0],["2013-12-09",43.1,44.2,42.96,43.83,375400.0],["2013-12-10",43.75,43.93,43.55,43.6,338500.0],["2013-12-11",43.55,43.93,43.5,43.63,571600.0],["2013-12-12",43.54,43.77,43.21,43.59,328200.0],["2013-12-13",43.56,43.74,43.19,43.27,262200.0],["2013-12-16",43.33,43.75,43.03,43.74,289800.0],["2013-12-17",43.04,43.04,42.02,42.15,810500.0],["2013-12-18",42.07,43.06,41.81,43.06,393500.0],["2013-12-19",43.07,43.07,42.53,42.76,222000.0],["2013-12-20",42.97,43.06,42.6,42.9,630000.0],["2013-12-23",42.96,43.05,42.59,42.89,303500.0],["2013-12-24",42.87,43.02,42.63,42.92,143100.0],["2013-12-26",42.97,42.97,42.59,42.91,262500.0],["2013-12-27",43.09,43.09,42.73,43.02,156500.0],["2013-12-30",43.03,43.03,42.43,42.54,236000.0],["2013-12-31",42.09,42.27,41.7,42.13,381100.0],["2014-01-02",41.96,41.99,41.07,41.28,374700.0],["2014-01-03",41.25,41.57,41.18,41.47,224400.0],["2014-01-06",41.52,41.64,41.24,41.31,230500.0],["2014-01-07",41.31,41.84,41.2,41.65,676700.0],["2014-01-08",41.65,41.68,40.92,41.64,567500.0],["2014-01-09",41.79,42.07,41.71,41.82,330000.0],["2014-01-10",41.94,42.3,41.6,42.25,378200.0],["2014-01-13",42.3,42.8,42.08,42.44,643600.0],["2014-01-14",42.58,43.14,42.52,43.0,318400.0],["2014-01-15",42.99,43.5,42.92,43.29,289700.0],["2014-01-16",43.23,43.6,43.0,43.37,310600.0],["2014-01-17",43.25,43.34,42.24,42.34,253100.0],["2014-01-21",42.48,42.68,42.08,42.26,182300.0],["2014-01-22",42.3,42.31,41.39,41.75,286300.0],["2014-01-23",41.44,41.72,41.0,41.1,407000.0],["2014-01-24",41.03,41.19,39.96,40.04,499900.0],["2014-01-27",38.75,39.31,37.64,38.59,722600.0],["2014-01-28",38.5,39.07,38.24,39.0,605900.0],["2014-01-29",38.73,38.85,38.44,38.5,476400.0],["2014-01-30",38.94,38.94,38.24,38.36,460300.0],["2014-01-31",38.2,38.36,37.68,37.89,568900.0],["2014-02-03",37.89,38.02,37.26,37.67,696700.0],["2014-02-04",37.87,38.01,37.61,37.67,404700.0],["2014-02-05",37.56,38.45,37.3,38.2,450900.0],["2014-02-06",38.37,38.99,38.17,38.76,527300.0],["2014-02-07",38.87,39.26,38.44,38.59,405300.0],["2014-02-10",38.61,38.76,38.22,38.62,315600.0],["2014-02-11",38.54,38.59,37.86,38.37,422300.0],["2014-02-12",38.29,38.52,37.87,37.97,381700.0],["2014-02-13",37.92,38.41,37.38,38.3,386500.0],["2014-02-14",38.35,38.4,37.98,38.35,115800.0],["2014-02-18",38.43,39.12,38.17,38.52,489600.0],["2014-02-19",38.3,38.66,37.97,38.0,240300.0],["2014-02-20",38.06,38.24,37.77,37.96,253800.0],["2014-02-21",38.07,38.39,37.94,38.09,289700.0],["2014-02-24",38.03,38.35,37.95,38.15,322000.0],["2014-02-25",38.15,38.15,37.61,37.81,290900.0],["2014-02-26",37.85,38.0,37.48,37.59,311800.0],["2014-02-27",37.41,37.51,36.94,37.04,560700.0],["2014-02-28",37.03,37.18,36.37,36.48,562100.0],["2014-03-03",36.28,36.47,35.94,35.99,523000.0],["2014-03-04",36.25,36.54,35.9,35.91,1073200.0],["2014-03-05",35.88,36.25,35.64,36.04,933700.0],["2014-03-06",36.17,36.29,36.02,36.14,527000.0],["2014-03-07",36.87,37.03,36.23,37.0,1096800.0],["2014-03-10",37.0,37.0,36.49,36.65,753700.0],["2014-03-11",36.65,37.07,36.51,36.8,445900.0],["2014-03-12",36.61,36.79,36.35,36.45,394800.0],["2014-03-13",36.59,36.72,36.12,36.42,675400.0],["2014-03-14",36.39,37.23,36.36,37.1,949200.0],["2014-03-17",37.26,37.51,36.97,37.01,278200.0],["2014-03-18",37.01,37.49,36.92,37.49,413100.0],["2014-03-19",37.43,37.83,37.39,37.73,376600.0],["2014-03-20",37.73,37.84,37.24,37.35,477300.0],["2014-03-21",37.45,37.59,37.07,37.19,569200.0],["2014-03-24",35.35,35.92,33.52,33.61,2715000.0],["2014-03-25",33.66,33.66,31.8,31.84,2339700.0],["2014-03-26",32.04,32.5,32.02,32.23,876200.0],["2014-03-27",32.27,32.78,32.05,32.12,1755600.0],["2014-03-28",32.11,32.3,31.95,32.11,462200.0],["2014-03-31",32.2,32.66,32.02,32.59,803300.0],["2014-04-01",32.67,33.58,32.36,33.33,953300.0],["2014-04-02",33.38,33.85,32.89,33.74,901800.0],["2014-04-03",33.7,33.74,32.76,32.86,482100.0],["2014-04-04",33.05,33.14,32.2,32.37,516700.0],["2014-04-07",32.31,32.36,31.81,32.0,545400.0],["2014-04-08",31.98,32.33,31.62,32.18,774300.0],["2014-04-09",32.26,32.95,32.11,32.93,263100.0],["2014-04-10",32.88,33.01,32.43,32.68,544900.0],["2014-04-11",32.48,32.76,32.24,32.49,591700.0],["2014-04-14",32.82,33.08,32.72,33.07,405600.0],["2014-04-15",33.19,33.29,32.31,33.07,295400.0],["2014-04-16",33.3,33.34,32.87,33.02,257400.0],["2014-04-17",32.96,33.38,32.93,33.21,256500.0],["2014-04-21",33.19,33.3,32.95,33.21,221300.0],["2014-04-22",33.46,34.02,33.29,33.82,490600.0],["2014-04-23",33.71,33.79,33.33,33.6,319000.0],["2014-04-24",33.71,33.78,33.19,33.54,507000.0],["2014-04-25",33.44,33.58,33.16,33.25,347700.0],["2014-04-28",30.71,31.35,30.0,31.19,2127700.0],["2014-04-29",31.06,31.19,30.6,30.6,625800.0],["2014-04-30",30.56,30.83,30.29,30.36,1190200.0],["2014-05-01",30.23,30.96,29.86,30.92,903400.0],["2014-05-02",30.9,31.23,30.71,31.21,377400.0],["2014-05-05",31.06,31.41,30.9,31.34,333900.0],["2014-05-06",31.22,31.52,30.89,31.28,341000.0],["2014-05-07",31.27,31.99,30.86,31.96,519900.0],["2014-05-08",31.84,32.26,31.3,31.38,451000.0],["2014-05-09",31.24,32.47,31.19,32.46,638800.0],["2014-05-12",31.51,33.44,31.27,33.03,549600.0],["2014-05-13",32.95,33.05,32.45,32.76,458100.0],["2014-05-14",32.8,33.23,32.55,33.08,553200.0],["2014-05-15",32.93,33.41,32.81,33.24,716200.0],["2014-05-16",33.17,33.48,33.04,33.45,408600.0],["2014-05-19",33.4,33.86,33.36,33.82,317500.0],["2014-05-20",33.71,33.86,33.09,33.42,878800.0],["2014-05-21",33.7,34.51,33.52,34.41,747600.0],["2014-05-22",34.34,34.79,34.26,34.68,447600.0],["2014-05-23",34.75,34.89,34.35,34.62,611600.0],["2014-05-27",34.64,34.77,33.86,34.56,470800.0],["2014-05-28",34.61,34.98,33.8,33.91,611300.0],["2014-05-29",34.04,34.74,33.92,34.42,431700.0],["2014-05-30",34.34,34.57,34.05,34.06,340600.0],["2014-06-02",34.13,34.18,33.2,33.91,421800.0],["2014-06-03",33.83,34.45,33.83,34.31,314000.0],["2014-06-04",34.26,34.33,34.02,34.23,206500.0],["2014-06-05",34.23,34.67,33.86,34.5,290100.0],["2014-06-06",34.67,34.95,34.42,34.55,307300.0],["2014-06-09",34.55,35.14,34.4,35.05,294900.0],["2014-06-10",34.95,34.97,34.13,34.5,255000.0],["2014-06-11",34.35,34.71,34.06,34.24,175200.0],["2014-06-12",34.2,34.2,33.7,34.01,180600.0],["2014-06-13",34.13,34.34,33.97,34.21,163100.0],["2014-06-16",34.25,34.5,33.98,34.27,177900.0],["2014-06-17",34.27,34.38,33.79,34.2,314200.0],["2014-06-18",34.2,34.51,33.91,34.49,171500.0],["2014-06-19",34.59,34.8,34.46,34.54,151100.0],["2014-06-20",34.55,34.58,34.2,34.37,470100.0],["2014-06-23",34.36,34.5,34.06,34.35,158900.0],["2014-06-24",34.31,34.68,34.25,34.41,298800.0],["2014-06-25",34.25,34.67,34.22,34.6,290100.0],["2014-06-26",34.6,34.61,34.09,34.35,201100.0],["2014-06-27",34.12,35.73,34.12,35.62,1437800.0],["2014-06-30",35.47,35.57,34.99,35.28,313400.0],["2014-07-01",35.43,36.2,35.35,35.96,510400.0],["2014-07-02",35.88,36.06,35.02,35.52,269100.0],["2014-07-03",35.53,36.33,35.37,36.17,216200.0],["2014-07-07",36.0,36.22,35.6,36.0,320000.0],["2014-07-08",35.83,36.16,35.37,35.7,279800.0],["2014-07-09",35.83,35.9,35.36,35.65,203700.0],["2014-07-10",35.09,35.58,34.96,35.32,196200.0],["2014-07-11",35.24,35.52,35.01,35.52,166500.0],["2014-07-14",35.73,35.73,35.35,35.54,277700.0],["2014-07-15",35.56,35.62,34.65,34.98,183800.0],["2014-07-16",35.14,35.32,34.52,35.04,184200.0],["2014-07-17",34.84,35.37,34.71,34.78,159000.0],["2014-07-18",34.77,35.91,34.77,35.72,219500.0],["2014-07-21",35.5,35.5,35.0,35.04,273700.0],["2014-07-22",35.13,35.46,35.08,35.29,195800.0],["2014-07-23",35.29,35.9,35.1,35.89,145300.0],["2014-07-24",35.9,36.05,35.41,35.48,327100.0],["2014-07-25",35.2,35.74,35.14,35.73,191900.0],["2014-07-28",35.75,36.14,35.43,36.08,177000.0],["2014-07-29",36.08,36.34,35.86,36.06,271200.0],["2014-07-30",36.5,36.88,35.73,35.94,493000.0],["2014-07-31",35.82,36.24,35.57,35.57,486300.0],["2014-08-01",35.61,35.75,34.64,34.98,297300.0],["2014-08-04",35.23,35.52,34.7,35.37,236900.0],["2014-08-05",35.25,36.26,35.24,36.23,410200.0],["2014-08-06",36.02,36.59,35.89,36.01,396100.0],["2014-08-07",36.04,36.07,35.51,35.61,210200.0],["2014-08-08",35.59,36.4,35.51,36.32,635600.0],["2014-08-11",36.39,36.62,35.85,35.87,158500.0],["2014-08-12",35.8,36.2,35.68,36.05,175400.0],["2014-08-13",36.09,36.43,35.98,36.42,131700.0],["2014-08-14",36.45,36.53,36.18,36.4,79100.0],["2014-08-15",36.73,36.73,35.76,36.22,240400.0],["2014-08-18",36.52,37.0,36.46,36.99,185100.0],["2014-08-19",37.04,37.13,36.88,37.1,88800.0],["2014-08-20",37.0,37.0,36.56,36.58,236700.0],["2014-08-21",36.51,36.65,36.12,36.6,226200.0],["2014-08-22",36.57,36.57,36.08,36.16,148400.0],["2014-08-25",36.3,36.34,36.0,36.15,147400.0],["2014-08-26",36.14,36.32,36.0,36.17,252200.0],["2014-08-27",36.25,36.42,35.57,35.91,202700.0],["2014-08-28",35.83,35.95,35.33,35.5,192700.0],["2014-08-29",35.54,35.81,35.24,35.69,133400.0],["2014-09-02",35.84,36.22,35.54,36.1,157800.0],["2014-09-03",36.18,36.47,35.91,36.01,170100.0],["2014-09-04",36.04,36.46,35.91,36.02,160500.0],["2014-09-05",35.89,36.18,35.7,35.96,145400.0],["2014-09-08",35.89,36.18,35.73,36.02,172700.0],["2014-09-09",35.99,36.05,35.45,35.8,157300.0],["2014-09-10",35.86,35.88,35.56,35.69,106800.0],["2014-09-11",35.47,35.98,35.41,35.76,118800.0],["2014-09-12",35.74,35.74,35.42,35.65,236600.0],["2014-09-15",35.53,36.22,35.41,36.0,253000.0],["2014-09-16",35.99,36.52,35.69,36.32,286700.0],["2014-09-17",36.32,36.51,35.42,35.77,268700.0],["2014-09-18",35.91,35.91,35.37,35.69,176400.0],["2014-09-19",35.68,35.95,34.46,34.54,619300.0],["2014-09-22",34.37,34.46,34.02,34.12,308400.0],["2014-09-23",33.93,34.37,33.92,34.1,279800.0],["2014-09-24",34.06,34.38,34.01,34.27,283200.0],["2014-09-25",34.28,34.53,34.06,34.29,245800.0],["2014-09-26",34.34,34.66,34.24,34.62,194800.0],["2014-09-29",34.33,34.83,34.32,34.81,272800.0],["2014-09-30",34.78,35.52,34.61,34.92,480600.0],["2014-10-01",34.88,34.98,34.35,34.43,488700.0],["2014-10-02",34.34,35.21,34.06,35.08,174500.0],["2014-10-03",35.4,35.79,34.85,35.33,134000.0],["2014-10-06",35.5,35.59,35.32,35.34,188800.0],["2014-10-07",35.22,35.26,34.56,34.62,272600.0],["2014-10-08",34.58,35.42,34.58,35.18,312300.0],["2014-10-09",35.13,35.56,34.88,35.17,191000.0],["2014-10-10",35.01,35.67,34.89,35.32,254000.0],["2014-10-13",35.29,35.44,34.91,35.03,247200.0],["2014-10-14",35.31,35.8,35.13,35.46,212500.0],["2014-10-15",35.03,35.73,34.85,35.62,266200.0],["2014-10-16",35.22,35.53,34.54,34.98,408100.0],["2014-10-17",35.21,35.21,34.07,34.15,387400.0],["2014-10-20",34.0,34.21,33.75,34.18,225400.0],["2014-10-21",34.29,34.53,33.99,34.4,256600.0],["2014-10-22",34.39,35.21,34.28,34.63,143900.0],["2014-10-23",34.86,35.54,34.81,35.44,149900.0],["2014-10-24",35.44,36.15,35.44,36.0,160500.0],["2014-10-27",35.92,36.41,35.92,36.38,161300.0],["2014-10-28",36.22,37.59,36.22,37.58,350300.0],["2014-10-29",37.72,38.08,37.37,37.66,153300.0],["2014-10-30",37.63,38.63,37.36,38.44,272800.0],["2014-10-31",39.04,39.07,37.65,37.72,377400.0],["2014-11-03",38.0,38.0,34.56,34.74,571800.0],["2014-11-04",34.76,35.51,34.5,35.49,347500.0],["2014-11-05",35.61,36.53,35.3,36.42,655700.0],["2014-11-06",36.4,37.46,36.39,37.09,351000.0],["2014-11-07",37.17,37.29,36.49,36.82,477700.0],["2014-11-10",36.79,36.82,36.21,36.66,250700.0],["2014-11-11",36.74,37.11,36.53,37.1,214000.0],["2014-11-12",37.06,37.21,36.8,37.05,237300.0],["2014-11-13",37.05,37.22,36.91,37.14,206100.0],["2014-11-14",37.1,37.46,37.03,37.13,203000.0],["2014-11-17",37.03,37.23,36.74,37.0,276500.0],["2014-11-18",37.12,37.67,37.07,37.6,224500.0],["2014-11-19",37.5,37.77,36.41,36.41,229900.0],["2014-11-20",36.66,36.71,36.03,36.68,149700.0],["2014-11-21",37.19,37.3,36.78,37.06,221000.0],["2014-11-24",37.04,38.02,37.04,38.01,130800.0],["2014-11-25",38.03,38.2,37.17,37.38,261800.0],["2014-11-26",37.39,37.61,37.03,37.37,184100.0],["2014-11-28",37.46,37.97,36.89,36.93,149400.0],["2014-12-01",36.86,37.16,36.45,36.76,228000.0],["2014-12-02",36.93,37.45,36.69,37.13,146700.0],["2014-12-03",37.05,37.49,36.86,37.01,234100.0],["2014-12-04",36.71,36.89,36.54,36.69,175300.0],["2014-12-05",36.63,37.36,36.63,37.25,156600.0],["2014-12-08",37.08,37.39,36.57,36.86,133900.0],["2014-12-09",36.5,38.28,36.48,38.25,410000.0],["2014-12-10",38.19,38.25,37.25,37.39,233600.0],["2014-12-11",37.57,38.0,36.82,36.99,137000.0],["2014-12-12",36.53,36.96,36.37,36.66,157400.0],["2014-12-15",36.69,36.88,35.93,36.5,213900.0],["2014-12-16",36.42,37.44,36.21,37.03,264400.0],["2014-12-17",37.0,37.97,36.53,37.96,246500.0],["2014-12-18",38.2,38.23,37.57,38.17,181000.0],["2014-12-19",38.03,38.24,37.47,37.78,478500.0],["2014-12-22",37.7,38.62,37.47,38.57,153100.0],["2014-12-23",38.8,38.8,37.61,37.81,128300.0],["2014-12-24",37.72,38.22,37.47,38.11,90600.0],["2014-12-26",38.29,38.64,38.2,38.41,78800.0],["2014-12-29",38.41,38.91,38.39,38.88,114100.0],["2014-12-30",38.78,39.05,38.52,38.58,94800.0],["2014-12-31",38.69,39.03,37.39,37.42,249000.0],["2015-01-02",37.65,38.29,36.62,36.92,245800.0],["2015-01-05",36.85,37.73,36.58,37.16,253000.0],["2015-01-06",37.19,37.44,36.79,37.13,194400.0],["2015-01-07",37.33,37.78,36.97,37.56,168300.0],["2015-01-08",37.9,38.64,37.77,38.56,152600.0],["2015-01-09",38.5,38.62,38.33,38.35,179100.0],["2015-01-12",38.39,38.51,38.1,38.33,157500.0],["2015-01-13",38.55,39.01,37.98,38.5,214400.0],["2015-01-14",38.21,38.31,37.67,37.89,105800.0],["2015-01-15",37.97,37.97,36.84,37.14,152600.0],["2015-01-16",36.92,37.71,36.84,37.61,188200.0],["2015-01-20",37.67,38.02,36.91,37.39,140300.0],["2015-01-21",37.2,37.39,36.74,36.99,372100.0],["2015-01-22",37.14,38.31,36.48,38.14,146000.0],["2015-01-23",38.12,38.19,37.53,37.76,102700.0],["2015-01-26",37.64,37.9,36.97,37.83,166100.0],["2015-01-27",37.49,38.22,37.49,37.71,147700.0],["2015-01-28",37.92,37.92,36.57,37.0,246100.0],["2015-01-29",37.19,39.89,36.77,39.52,699800.0],["2015-01-30",39.51,40.21,38.98,39.6,566200.0],["2015-02-02",39.6,41.4,38.61,41.19,650600.0],["2015-02-03",41.19,41.41,40.62,41.25,485300.0],["2015-02-04",41.0,41.91,41.0,41.71,422100.0],["2015-02-05",41.91,42.76,41.91,42.74,221200.0],["2015-02-06",42.73,43.17,42.58,43.03,345500.0],["2015-02-09",42.85,43.04,41.92,42.15,359700.0],["2015-02-10",42.46,43.04,41.94,42.71,192700.0],["2015-02-11",42.81,43.48,42.6,43.34,221000.0],["2015-02-12",43.49,43.63,43.09,43.53,239400.0],["2015-02-13",43.51,43.82,42.62,42.94,266100.0],["2015-02-17",42.84,42.93,42.06,42.5,344100.0],["2015-02-18",42.59,43.81,42.48,43.31,330100.0],["2015-02-19",43.16,43.77,42.81,43.48,161000.0],["2015-02-20",43.41,43.7,42.8,43.63,195600.0],["2015-02-23",43.51,44.03,43.38,44.03,177700.0],["2015-02-24",44.03,44.2,43.76,44.11,147800.0],["2015-02-25",44.12,44.24,43.77,44.14,180100.0],["2015-02-26",44.17,45.31,43.95,45.25,277600.0],["2015-02-27",45.08,45.43,44.41,44.46,336500.0],["2015-03-02",44.4,44.77,43.7,44.28,290300.0],["2015-03-03",44.23,44.33,43.63,44.02,189700.0],["2015-03-04",43.94,44.23,43.5,44.2,282800.0],["2015-03-05",44.15,45.04,44.07,44.48,231600.0],["2015-03-06",44.1,44.58,43.53,43.64,168200.0],["2015-03-09",43.77,44.49,43.72,44.33,231900.0],["2015-03-10",43.94,44.11,43.51,43.66,173100.0],["2015-03-11",43.68,44.15,43.45,43.73,272100.0],["2015-03-12",44.1,45.4,44.1,45.38,293100.0],["2015-03-13",45.21,45.27,44.1,44.47,170800.0],["2015-03-16",44.75,44.83,43.68,43.81,595700.0],["2015-03-17",43.69,43.84,43.01,43.66,355400.0],["2015-03-18",43.46,44.39,43.46,44.16,294800.0],["2015-03-19",44.13,44.84,43.87,44.51,227100.0],["2015-03-20",44.8,44.86,43.85,44.29,378300.0],["2015-03-23",44.22,45.24,43.87,44.82,259900.0],["2015-03-24",44.73,45.25,44.39,44.62,169500.0],["2015-03-25",44.71,44.88,43.78,43.8,117400.0],["2015-03-26",43.6,43.92,43.07,43.44,243400.0],["2015-03-27",43.53,44.33,43.12,44.21,166200.0],["2015-03-30",44.4,45.29,44.4,44.97,179300.0],["2015-03-31",44.96,45.32,44.8,44.92,176200.0],["2015-04-01",44.76,44.82,44.17,44.46,191500.0],["2015-04-02",44.48,45.0,44.24,44.31,176500.0],["2015-04-06",44.07,44.76,43.87,44.35,126000.0],["2015-04-07",44.35,44.68,44.15,44.28,73000.0],["2015-04-08",44.38,45.14,44.38,44.93,168200.0],["2015-04-09",44.99,45.28,44.19,44.67,89000.0],["2015-04-10",44.9,45.05,44.67,44.76,87900.0],["2015-04-13",43.75,43.75,42.42,43.36,369100.0],["2015-04-14",43.34,43.45,41.38,41.75,588400.0],["2015-04-15",41.95,42.24,41.52,41.67,266700.0],["2015-04-16",41.64,41.88,41.07,41.13,384700.0],["2015-04-17",40.77,40.89,40.0,40.83,547000.0],["2015-04-20",41.16,42.92,40.82,42.69,557900.0],["2015-04-21",42.87,43.06,42.43,42.54,308000.0],["2015-04-22",42.56,42.79,41.84,42.33,240600.0],["2015-04-23",42.26,42.69,41.76,42.61,515500.0],["2015-04-24",42.61,43.35,42.15,43.35,445800.0],["2015-04-27",42.5,43.12,41.1,41.68,747300.0],["2015-04-28",41.45,42.71,41.24,41.64,716400.0],["2015-04-29",41.39,41.49,40.18,40.62,589800.0],["2015-04-30",40.29,40.86,39.89,40.53,522100.0],["2015-05-01",40.7,41.16,40.26,40.85,496200.0],["2015-05-04",40.93,41.46,40.78,40.83,332800.0],["2015-05-05",40.29,40.78,39.69,40.11,526900.0],["2015-05-06",40.31,40.48,39.98,40.31,333400.0],["2015-05-07",40.29,41.16,40.26,40.73,292000.0],["2015-05-08",41.2,41.48,40.63,40.68,204100.0],["2015-05-11",40.67,41.6,40.58,41.05,260200.0],["2015-05-12",40.96,40.98,40.39,40.72,182900.0],["2015-05-13",40.75,41.43,40.64,40.95,305200.0],["2015-05-14",41.25,41.93,41.09,41.72,161400.0],["2015-05-15",41.68,41.99,41.36,41.55,209300.0],["2015-05-18",41.46,42.23,41.34,42.01,215900.0],["2015-05-19",42.0,42.25,41.64,41.66,203600.0],["2015-05-20",41.74,42.19,41.34,42.08,221200.0],["2015-05-21",42.0,42.37,41.57,41.7,249700.0],["2015-05-22",41.6,42.03,41.27,41.39,179000.0],["2015-05-26",41.38,41.55,40.77,41.37,185300.0],["2015-05-27",41.51,41.78,41.18,41.59,258200.0],["2015-05-28",41.59,41.85,41.19,41.73,169300.0],["2015-05-29",41.6,41.97,41.14,41.32,231100.0],["2015-06-01",41.54,42.25,40.94,41.89,211600.0],["2015-06-02",41.67,42.49,41.57,42.24,184900.0],["2015-06-03",42.47,43.05,42.23,43.03,261700.0],["2015-06-04",42.72,42.72,41.81,41.99,162200.0],["2015-06-05",42.02,42.63,41.42,42.5,261400.0],["2015-06-08",42.31,42.64,42.23,42.47,106600.0],["2015-06-09",42.41,42.72,42.14,42.65,192500.0],["2015-06-10",42.87,43.85,42.76,43.44,397400.0],["2015-06-11",43.45,43.68,43.23,43.4,147900.0],["2015-06-12",43.28,43.34,42.72,42.84,154500.0],["2015-06-15",42.62,42.9,41.9,42.59,189800.0],["2015-06-16",42.51,42.76,42.51,42.6,228300.0],["2015-06-17",42.6,42.79,42.35,42.45,161000.0],["2015-06-18",42.6,43.18,42.47,42.8,271000.0],["2015-06-19",42.79,42.79,42.46,42.53,436700.0],["2015-06-22",42.74,42.74,42.32,42.36,274700.0],["2015-06-23",42.51,42.65,42.02,42.31,286000.0],["2015-06-24",42.3,42.5,41.99,42.04,267300.0],["2015-06-25",42.19,42.36,42.02,42.11,270200.0],["2015-06-26",42.14,42.41,41.89,42.0,807400.0],["2015-06-29",41.74,42.24,41.32,41.34,203500.0],["2015-06-30",41.66,41.94,41.19,41.36,283800.0],["2015-07-01",41.61,41.95,40.92,41.05,279700.0],["2015-07-02",41.14,41.14,40.02,40.37,261700.0],["2015-07-06",40.13,40.45,39.81,40.31,360000.0],["2015-07-07",40.4,40.48,39.77,40.03,291300.0],["2015-07-08",39.72,40.09,38.96,39.07,381500.0],["2015-07-09",39.49,39.65,38.7,38.71,410200.0],["2015-07-10",39.15,39.59,39.05,39.22,436800.0],["2015-07-13",39.35,39.7,39.27,39.68,344600.0],["2015-07-14",39.69,39.91,39.6,39.73,156000.0],["2015-07-15",39.74,39.8,39.4,39.53,344000.0],["2015-07-16",39.78,39.94,39.39,39.49,204300.0],["2015-07-17",39.53,39.76,39.15,39.26,183000.0],["2015-07-20",39.36,39.38,38.8,39.13,401700.0],["2015-07-21",39.15,39.41,38.97,39.25,445800.0],["2015-07-22",39.17,39.66,39.06,39.39,406600.0],["2015-07-23",39.36,39.61,39.02,39.12,435400.0],["2015-07-24",39.01,39.2,38.45,38.51,402300.0],["2015-07-27",39.61,40.4,37.97,38.1,932400.0],["2015-07-28",38.79,39.19,38.04,39.07,1020700.0],["2015-07-29",39.08,39.53,38.93,39.25,324600.0],["2015-07-30",39.18,39.95,39.11,39.8,303000.0],["2015-07-31",39.9,40.11,39.6,40.01,269400.0],["2015-08-03",39.98,40.11,39.62,39.83,241300.0],["2015-08-04",39.83,40.24,39.8,40.08,232700.0],["2015-08-05",40.32,40.69,40.11,40.2,158600.0],["2015-08-06",40.24,40.24,39.32,39.58,177200.0],["2015-08-07",39.4,39.73,39.07,39.64,182700.0],["2015-08-10",39.87,40.14,39.49,39.59,276500.0],["2015-08-11",39.33,39.56,39.07,39.47,398800.0],["2015-08-12",39.33,39.53,38.89,38.95,316600.0],["2015-08-13",38.71,39.41,38.53,38.82,357600.0],["2015-08-14",38.9,39.59,38.79,39.22,207900.0],["2015-08-17",39.04,39.76,38.75,39.57,199100.0],["2015-08-18",39.61,39.78,39.38,39.45,124900.0],["2015-08-19",39.17,39.29,38.77,38.99,101300.0],["2015-08-20",38.62,38.74,38.18,38.19,188700.0],["2015-08-21",37.59,38.03,36.85,37.42,255400.0],["2015-08-24",35.55,36.3,35.46,36.02,283700.0],["2015-08-25",36.66,36.95,35.36,35.45,277800.0],["2015-08-26",36.04,36.14,35.24,35.98,383000.0],["2015-08-27",36.34,36.47,35.69,36.12,318500.0],["2015-08-28",36.08,36.24,35.73,35.95,577900.0],["2015-08-31",35.76,36.42,35.76,36.11,242000.0],["2015-09-01",35.38,35.83,35.2,35.34,236600.0],["2015-09-02",35.74,36.04,35.34,36.02,170500.0],["2015-09-03",36.13,36.35,35.97,35.99,269300.0],["2015-09-04",35.59,36.05,35.4,35.91,196300.0],["2015-09-08",36.41,36.49,35.98,36.34,219100.0],["2015-09-09",36.63,36.76,35.79,35.82,150600.0],["2015-09-10",35.76,36.0,35.47,35.57,141600.0],["2015-09-11",35.46,35.87,35.22,35.68,118800.0],["2015-09-14",35.69,35.69,34.99,35.17,137700.0],["2015-09-15",35.13,35.7,35.09,35.59,111800.0],["2015-09-16",35.57,35.62,35.07,35.17,140800.0],["2015-09-17",35.2,35.62,35.0,35.17,212400.0],["2015-09-18",34.8,35.09,34.61,34.68,494100.0],["2015-09-21",34.85,35.68,34.64,34.96,314400.0],["2015-09-22",34.71,35.02,34.52,34.9,360600.0],["2015-09-23",35.0,35.33,34.75,34.96,259500.0],["2015-09-24",34.8,35.01,34.4,34.86,240100.0],["2015-09-25",34.86,35.18,34.13,34.35,378400.0],["2015-09-28",34.26,34.42,33.27,33.42,309700.0],["2015-09-29",33.42,33.76,33.22,33.5,284700.0],["2015-09-30",32.78,32.9,31.1,32.32,1200800.0],["2015-10-01",32.39,33.12,32.08,33.03,585400.0],["2015-10-02",32.8,34.17,32.79,34.12,531800.0],["2015-10-05",34.33,34.53,32.98,33.38,515400.0],["2015-10-06",30.0,32.74,29.7,32.06,2076900.0],["2015-10-07",32.05,32.51,31.42,31.48,503800.0],["2015-10-08",31.39,32.04,31.32,31.82,374400.0],["2015-10-09",31.8,32.17,31.42,32.1,446200.0],["2015-10-12",31.99,32.65,31.64,32.61,359000.0],["2015-10-13",32.49,32.63,32.25,32.32,244500.0],["2015-10-14",32.37,32.6,31.97,32.22,420400.0],["2015-10-15",32.31,32.46,31.93,32.45,239800.0],["2015-10-16",32.56,32.7,31.8,32.24,255800.0],["2015-10-19",32.14,32.32,31.7,32.19,197900.0],["2015-10-20",32.12,32.17,31.77,32.0,204400.0],["2015-10-21",32.13,32.19,31.55,31.88,138200.0],["2015-10-22",31.99,32.14,31.22,31.51,211300.0],["2015-10-23",31.69,32.37,31.54,32.06,381900.0],["2015-10-26",32.06,32.43,32.01,32.4,202200.0],["2015-10-27",32.39,32.71,32.18,32.66,493800.0],["2015-10-28",32.97,34.02,32.72,33.94,387500.0],["2015-10-29",33.85,34.43,33.69,34.02,240800.0],["2015-10-30",34.0,34.24,33.72,33.78,201200.0],["2015-11-02",33.83,34.63,33.75,34.37,210800.0],["2015-11-03",34.3,34.57,33.96,34.06,251600.0],["2015-11-04",34.23,34.23,32.16,32.67,480800.0],["2015-11-05",32.61,33.05,32.39,32.72,471900.0],["2015-11-06",32.56,34.14,32.4,34.0,440400.0],["2015-11-09",33.92,33.92,33.14,33.22,229300.0],["2015-11-10",33.09,33.41,32.81,33.01,267800.0],["2015-11-11",33.08,33.44,32.84,33.08,262400.0],["2015-11-12",32.65,32.85,32.28,32.43,351300.0],["2015-11-13",32.23,32.71,32.08,32.33,134700.0],["2015-11-16",32.29,32.59,32.07,32.42,169600.0],["2015-11-17",32.29,32.97,32.25,32.9,220800.0],["2015-11-18",32.97,33.21,32.7,33.17,274000.0],["2015-11-19",33.04,33.27,32.9,33.24,226600.0],["2015-11-20",33.47,33.65,33.25,33.33,311500.0],["2015-11-23",32.16,32.28,31.34,31.91,468700.0],["2015-11-24",31.67,31.76,31.17,31.55,276400.0],["2015-11-25",31.58,32.11,31.5,32.11,165700.0],["2015-11-27",32.09,32.49,31.91,32.36,68000.0],["2015-11-30",32.39,32.46,32.03,32.24,210600.0],["2015-12-01",32.33,32.69,32.2,32.57,182000.0],["2015-12-02",32.54,32.82,32.45,32.57,252300.0],["2015-12-03",32.62,32.81,31.95,32.23,251900.0],["2015-12-04",32.2,32.58,32.09,32.27,206700.0],["2015-12-07",32.29,32.46,31.89,32.24,210800.0],["2015-12-08",31.98,32.29,31.92,32.03,178800.0],["2015-12-09",31.93,32.01,31.2,31.27,251500.0],["2015-12-10",31.24,31.8,30.97,31.62,247700.0],["2015-12-11",31.19,31.55,31.02,31.38,274100.0],["2015-12-14",31.4,31.73,30.74,31.53,312900.0],["2015-12-15",31.76,31.88,31.2,31.59,223300.0],["2015-12-16",31.75,31.81,31.04,31.61,217100.0],["2015-12-17",31.7,31.75,31.39,31.4,202200.0],["2015-12-18",31.25,31.47,30.87,31.1,524100.0],["2015-12-21",31.26,31.26,30.65,30.85,246400.0],["2015-12-22",30.96,31.74,30.78,31.69,178500.0],["2015-12-23",31.83,32.08,31.56,31.87,155700.0],["2015-12-24",31.86,32.14,31.69,31.92,86500.0],["2015-12-28",31.83,32.69,31.78,32.68,191200.0],["2015-12-29",32.83,32.99,32.59,32.93,168300.0],["2015-12-30",32.96,33.33,32.73,32.91,161900.0],["2015-12-31",32.91,32.91,32.22,32.24,166900.0],["2016-01-04",31.9,31.9,30.54,31.25,366300.0],["2016-01-05",31.39,32.41,31.24,31.47,222000.0],["2016-01-06",31.09,31.82,31.02,31.21,248500.0],["2016-01-07",30.78,31.4,30.59,30.88,241100.0],["2016-01-08",30.97,31.25,30.31,30.35,245700.0],["2016-01-11",30.53,30.87,30.27,30.66,343600.0],["2016-01-12",30.88,31.17,30.47,30.85,359700.0],["2016-01-13",30.85,31.22,30.22,30.49,323600.0],["2016-01-14",30.67,30.67,30.08,30.29,231200.0],["2016-01-15",29.6,30.0,29.2,30.0,263400.0],["2016-01-19",30.18,30.86,29.93,30.42,397900.0],["2016-01-20",30.0,30.59,29.3,30.21,320200.0],["2016-01-21",30.22,30.32,29.77,29.84,172300.0],["2016-01-22",30.01,30.24,29.73,30.17,500500.0],["2016-01-25",30.1,30.62,30.0,30.27,262800.0],["2016-01-26",30.37,31.42,30.36,31.36,379100.0],["2016-01-27",31.22,31.3,30.83,30.99,294000.0],["2016-01-28",31.11,31.13,30.26,30.48,436000.0],["2016-01-29",30.55,31.66,30.5,31.64,601700.0],["2016-02-01",31.84,35.07,30.77,34.49,1103100.0],["2016-02-02",34.64,34.75,33.34,33.5,851100.0],["2016-02-03",33.73,33.95,32.87,33.55,630800.0],["2016-02-04",33.55,33.76,33.22,33.52,290300.0],["2016-02-05",33.38,33.48,32.65,32.77,434200.0],["2016-02-08",32.55,32.73,32.04,32.48,468600.0],["2016-02-09",32.24,32.58,31.94,32.04,443800.0],["2016-02-10",32.17,32.69,31.92,31.95,341400.0],["2016-02-11",31.48,31.81,31.16,31.22,392800.0],["2016-02-12",31.49,32.0,31.34,31.82,410800.0],["2016-02-16",32.11,32.3,31.49,31.97,411300.0],["2016-02-17",32.0,32.26,31.79,31.94,378400.0],["2016-02-18",31.97,32.05,31.75,31.97,204000.0],["2016-02-19",31.96,32.44,31.77,32.0,340700.0],["2016-02-22",32.19,32.39,31.58,31.68,391300.0],["2016-02-23",31.58,32.02,31.27,31.75,306800.0],["2016-02-24",31.53,31.81,31.35,31.65,331700.0],["2016-02-25",31.7,32.12,31.53,32.09,265500.0],["2016-02-26",32.18,32.67,32.14,32.52,232400.0],["2016-02-29",32.56,32.73,32.05,32.08,217700.0],["2016-03-01",32.23,32.36,31.91,32.31,120600.0],["2016-03-02",32.25,32.89,32.14,32.72,190300.0],["2016-03-03",32.65,33.08,32.6,33.04,290200.0],["2016-03-04",33.03,33.55,32.91,33.5,188600.0],["2016-03-07",33.26,34.01,33.26,34.0,218600.0],["2016-03-08",33.88,34.0,33.49,33.54,201900.0],["2016-03-09",33.65,33.81,33.42,33.52,141000.0],["2016-03-10",33.54,33.87,33.25,33.58,174400.0],["2016-03-11",33.84,34.27,33.72,34.18,152500.0],["2016-03-14",34.07,34.4,33.88,34.24,170600.0],["2016-03-15",34.0,34.18,33.27,33.48,167000.0],["2016-03-16",33.35,33.5,32.8,32.98,139800.0],["2016-03-17",32.98,33.41,32.27,33.36,206700.0],["2016-03-18",33.61,34.0,33.2,33.82,285800.0],["2016-03-21",33.83,33.94,33.58,33.62,102700.0],["2016-03-22",33.44,33.69,33.23,33.68,142700.0],["2016-03-23",33.64,33.72,33.28,33.29,161400.0],["2016-03-24",33.06,33.25,32.71,33.23,150100.0],["2016-03-28",33.31,33.78,33.12,33.73,114200.0],["2016-03-29",33.68,34.75,33.5,34.75,213700.0],["2016-03-30",34.97,34.97,34.47,34.72,158700.0],["2016-03-31",34.72,35.08,34.47,34.98,144900.0],["2016-04-01",34.73,35.67,34.58,35.29,257900.0],["2016-04-04",35.37,35.48,34.87,34.94,247700.0],["2016-04-05",34.73,34.75,34.24,34.26,183200.0],["2016-04-06",34.24,34.7,34.13,34.7,127500.0],["2016-04-07",34.49,34.59,33.84,34.09,185100.0],["2016-04-08",34.38,34.59,33.86,34.06,111600.0],["2016-04-11",34.24,34.59,34.07,34.29,107300.0],["2016-04-12",34.29,35.49,34.18,34.99,334100.0],["2016-04-13",35.25,35.44,34.97,35.32,307600.0],["2016-04-14",35.36,35.67,35.08,35.15,148300.0],["2016-04-15",34.97,35.27,34.12,34.2,329300.0],["2016-04-18",34.15,34.32,33.99,34.1,615700.0],["2016-04-19",34.2,34.45,33.52,33.65,416500.0],["2016-04-20",33.61,33.98,33.15,33.4,542700.0],["2016-04-21",33.4,33.66,33.35,33.4,333600.0],["2016-04-22",33.3,33.46,32.97,33.25,338100.0],["2016-04-25",33.17,33.42,32.78,32.81,375900.0],["2016-04-26",32.89,33.44,32.75,33.17,727100.0],["2016-04-27",33.24,33.81,32.62,33.28,722400.0],["2016-04-28",33.16,33.88,33.04,33.34,656700.0],["2016-04-29",33.15,33.35,32.18,32.43,406900.0],["2016-05-02",30.0,31.4,27.52,27.65,1586100.0],["2016-05-03",27.31,28.26,27.25,27.55,1331000.0],["2016-05-04",27.34,27.89,27.34,27.79,906700.0],["2016-05-05",27.92,28.26,27.59,28.01,834900.0],["2016-05-06",27.9,28.15,27.59,27.8,722800.0],["2016-05-09",27.73,28.03,27.23,27.3,551400.0],["2016-05-10",27.47,27.63,26.9,27.49,810300.0],["2016-05-11",27.25,27.45,26.42,26.89,707600.0],["2016-05-12",26.91,27.05,26.31,26.58,773500.0],["2016-05-13",26.43,26.69,25.98,26.13,677400.0],["2016-05-16",26.89,27.85,26.74,27.73,585700.0],["2016-05-17",27.65,27.81,26.98,27.3,848100.0],["2016-05-18",27.25,27.65,27.2,27.31,405600.0],["2016-05-19",27.26,27.72,27.18,27.5,500900.0],["2016-05-20",27.6,27.96,27.42,27.63,480600.0],["2016-05-23",27.68,27.82,27.46,27.5,221900.0],["2016-05-24",27.62,28.0,27.52,27.93,479000.0],["2016-05-25",27.95,28.38,27.9,28.09,364300.0],["2016-05-26",28.09,28.28,27.57,27.67,340800.0],["2016-05-27",27.67,28.08,27.53,28.0,349200.0],["2016-05-31",28.07,28.12,27.82,28.0,372900.0],["2016-06-01",28.05,28.68,27.93,28.5,380600.0],["2016-06-02",28.5,28.85,28.41,28.65,293200.0],["2016-06-03",28.71,28.71,28.08,28.49,456900.0],["2016-06-06",28.53,29.13,28.43,29.02,269100.0],["2016-06-07",28.79,29.14,28.62,29.08,394600.0],["2016-06-08",29.08,29.67,28.9,29.44,562400.0],["2016-06-09",29.43,29.91,29.24,29.72,314100.0],["2016-06-10",29.59,29.7,29.16,29.58,241100.0],["2016-06-13",29.44,29.72,29.04,29.06,212100.0],["2016-06-14",28.94,29.34,28.77,29.31,219600.0],["2016-06-15",29.52,29.84,29.24,29.49,370200.0],["2016-06-16",29.32,29.57,29.09,29.47,404800.0],["2016-06-17",29.55,29.82,29.32,29.66,476900.0],["2016-06-20",29.68,30.36,29.68,30.0,216000.0],["2016-06-21",30.0,30.16,29.81,29.86,314000.0],["2016-06-22",29.85,30.07,29.69,29.82,311100.0],["2016-06-23",29.95,30.22,29.82,30.17,298400.0],["2016-06-24",29.2,29.52,28.72,28.76,1333900.0],["2016-06-27",28.56,28.86,28.26,28.41,367000.0],["2016-06-28",28.4,28.62,28.15,28.22,447200.0],["2016-06-29",28.52,28.83,28.4,28.8,429700.0],["2016-06-30",28.86,29.0,28.41,28.99,384200.0],["2016-07-01",29.05,29.98,28.84,29.87,262200.0],["2016-07-05",29.85,30.02,29.53,29.58,304700.0],["2016-07-06",29.46,29.61,29.08,29.22,352300.0],["2016-07-07",29.34,29.56,29.21,29.53,137300.0],["2016-07-08",29.67,30.31,29.67,30.22,196900.0],["2016-07-11",30.27,30.45,30.14,30.42,148500.0],["2016-07-12",30.44,30.72,29.98,30.55,186600.0],["2016-07-13",30.7,30.71,30.28,30.42,168600.0],["2016-07-14",30.42,30.72,30.26,30.46,165000.0],["2016-07-15",30.66,30.7,29.76,29.97,308400.0],["2016-07-18",29.94,30.08,29.65,29.89,179200.0],["2016-07-19",29.78,29.8,29.41,29.55,231300.0],["2016-07-20",29.57,30.07,29.37,29.75,196700.0],["2016-07-21",29.74,30.04,29.58,29.76,213100.0],["2016-07-22",29.67,29.76,29.44,29.57,174000.0],["2016-07-25",29.56,29.76,29.17,29.4,231200.0],["2016-07-26",29.37,29.73,29.28,29.61,400000.0],["2016-07-27",29.73,30.07,29.49,30.05,198000.0],["2016-07-28",29.97,30.19,29.75,29.84,216200.0],["2016-07-29",29.77,30.41,29.77,30.32,525500.0],["2016-08-01",30.5,33.74,30.29,33.52,1071500.0],["2016-08-02",34.41,34.82,33.9,34.5,765800.0],["2016-08-03",33.81,34.27,33.33,34.26,446500.0],["2016-08-04",34.24,35.03,34.24,34.82,623700.0],["2016-08-05",34.8,35.63,34.8,35.41,774900.0],["2016-08-08",35.41,35.67,35.09,35.35,355700.0],["2016-08-09",36.0,36.01,35.63,35.73,321900.0],["2016-08-10",35.68,36.02,35.53,36.0,283200.0],["2016-08-11",36.05,36.4,35.86,35.99,318600.0],["2016-08-12",36.03,36.33,35.71,36.25,224200.0],["2016-08-15",35.14,35.87,35.01,35.75,420000.0],["2016-08-16",35.71,35.88,35.36,35.59,318900.0],["2016-08-17",35.52,35.67,35.09,35.3,327100.0],["2016-08-18",35.26,35.79,35.24,35.71,323300.0],["2016-08-19",35.72,36.18,35.64,36.09,587600.0],["2016-08-22",36.18,36.61,35.86,36.13,234000.0],["2016-08-23",36.43,36.6,36.03,36.15,249000.0],["2016-08-24",36.16,36.31,35.95,36.11,234700.0],["2016-08-25",35.93,36.04,35.6,36.04,264000.0],["2016-08-26",36.07,36.44,35.91,36.3,185600.0],["2016-08-29",36.32,36.87,36.25,36.84,249600.0],["2016-08-30",36.76,37.23,36.65,37.13,298800.0],["2016-08-31",37.06,37.23,36.73,37.16,249600.0],["2016-09-01",37.18,37.53,36.95,37.32,299400.0],["2016-09-02",37.52,37.86,37.22,37.8,253500.0],["2016-09-06",37.82,37.89,37.59,37.75,242500.0],["2016-09-07",37.8,37.99,37.64,37.75,313800.0],["2016-09-08",37.62,37.75,37.37,37.43,188400.0],["2016-09-09",37.2,37.2,36.16,36.18,241600.0],["2016-09-12",36.27,37.05,36.05,37.05,433600.0],["2016-09-13",36.9,36.9,35.92,36.17,299800.0],["2016-09-14",36.11,36.4,35.85,36.19,176300.0],["2016-09-15",36.13,37.23,36.13,37.17,287500.0],["2016-09-16",37.25,37.43,36.63,37.39,381100.0],["2016-09-19",37.45,38.06,37.07,37.23,294300.0],["2016-09-20",36.79,37.06,36.59,36.88,270200.0],["2016-09-21",37.04,37.2,36.43,37.16,312900.0],["2016-09-22",37.24,37.72,36.46,37.68,357200.0],["2016-09-23",37.46,37.83,37.15,37.48,256700.0],["2016-09-26",37.4,37.4,36.99,37.02,287200.0],["2016-09-27",37.07,37.2,36.5,36.74,385100.0],["2016-09-28",36.67,36.96,36.46,36.58,218300.0],["2016-09-29",36.55,36.55,35.66,35.71,230400.0],["2016-09-30",36.06,36.46,35.55,36.21,382200.0],["2016-10-03",36.18,36.6,36.09,36.53,355700.0],["2016-10-04",36.6,36.62,36.16,36.38,250400.0],["2016-10-05",36.44,36.59,35.75,36.29,122600.0],["2016-10-06",36.08,36.58,35.9,36.45,228900.0],["2016-10-07",36.52,36.7,36.34,36.55,334300.0],["2016-10-10",36.69,37.46,36.68,36.71,255500.0],["2016-10-11",36.65,36.79,36.45,36.65,529500.0],["2016-10-12",36.74,36.99,36.37,36.44,171600.0],["2016-10-13",36.26,36.28,35.8,36.12,334800.0],["2016-10-14",35.08,35.25,34.03,34.15,949500.0],["2016-10-17",34.11,34.92,34.11,34.47,513000.0],["2016-10-18",34.86,34.9,34.3,34.47,466000.0],["2016-10-19",34.59,34.79,33.9,34.6,420800.0],["2016-10-20",34.56,35.16,34.53,34.66,436600.0],["2016-10-21",34.33,34.41,33.97,34.22,253100.0],["2016-10-24",34.4,34.67,34.1,34.37,205900.0],["2016-10-25",34.37,34.76,33.66,33.72,155200.0],["2016-10-26",33.46,33.49,33.0,33.3,321300.0],["2016-10-27",33.44,33.55,33.0,33.04,255000.0],["2016-10-28",32.95,33.3,32.76,33.14,300800.0],["2016-10-31",33.19,33.54,32.79,33.41,377200.0],["2016-11-01",33.43,33.93,33.12,33.15,498100.0],["2016-11-02",33.19,33.92,33.01,33.11,299400.0],["2016-11-03",33.12,33.67,33.07,33.21,313400.0],["2016-11-04",33.11,34.29,33.09,34.25,627000.0],["2016-11-07",35.49,37.83,35.41,36.84,1638700.0],["2016-11-08",37.72,38.37,36.55,37.84,760100.0],["2016-11-09",37.0,37.99,36.32,37.81,393300.0],["2016-11-10",38.1,38.84,37.62,38.54,334900.0],["2016-11-11",38.47,39.34,38.23,38.96,450500.0],["2016-11-14",39.25,39.41,38.03,38.52,336700.0],["2016-11-15",38.49,39.04,38.49,38.87,318900.0],["2016-11-16",38.86,39.4,38.63,39.26,638500.0],["2016-11-17",39.26,39.8,38.9,39.28,439200.0],["2016-11-18",39.42,39.71,38.85,38.95,369400.0],["2016-11-21",38.88,39.34,38.72,38.83,184200.0],["2016-11-22",38.88,39.15,38.21,38.91,269400.0],["2016-11-23",38.66,39.47,38.44,39.46,134100.0],["2016-11-25",39.6,39.94,39.45,39.89,90500.0],["2016-11-28",39.74,39.96,39.42,39.59,268100.0],["2016-11-29",39.79,39.98,39.31,39.61,265300.0],["2016-11-30",39.68,39.87,39.31,39.63,315800.0],["2016-12-01",39.47,39.53,38.7,39.07,270600.0],["2016-12-02",39.12,39.96,38.91,39.68,277200.0],["2016-12-05",40.12,40.41,39.59,39.76,323000.0],["2016-12-06",40.06,40.75,39.55,39.98,216600.0],["2016-12-07",39.84,40.02,39.37,39.91,287000.0],["2016-12-08",39.84,40.05,39.79,40.01,497400.0],["2016-12-09",40.09,40.29,39.65,40.04,383600.0],["2016-12-12",39.77,40.71,39.77,40.37,377200.0],["2016-12-13",40.51,40.74,40.02,40.36,193200.0],["2016-12-14",40.43,40.63,40.03,40.22,164500.0],["2016-12-15",40.47,41.21,39.96,41.04,443400.0],["2016-12-16",41.26,41.41,40.8,40.92,643900.0],["2016-12-19",41.14,41.2,40.09,40.2,338500.0],["2016-12-20",40.4,41.28,40.26,40.99,251500.0],["2016-12-21",41.0,41.25,40.57,40.93,232200.0],["2016-12-22",40.95,41.05,40.19,40.38,250300.0],["2016-12-23",40.28,40.66,40.25,40.62,229600.0],["2016-12-27",40.5,41.03,40.14,40.6,201400.0],["2016-12-28",40.64,40.79,39.9,39.9,171200.0],["2016-12-29",39.96,40.42,39.8,39.97,133900.0],["2016-12-30",39.89,40.24,39.51,40.2,301500.0],["2017-01-03",40.25,40.34,39.26,39.6,349200.0],["2017-01-04",39.82,40.06,39.66,39.89,419300.0],["2017-01-05",39.88,39.88,39.2,39.41,232200.0],["2017-01-06",39.3,39.92,39.22,39.63,212700.0],["2017-01-09",39.63,40.0,39.34,39.96,192200.0],["2017-01-10",39.81,40.65,39.62,40.46,470100.0],["2017-01-11",40.51,40.68,39.67,40.07,231700.0],["2017-01-12",39.75,40.12,39.34,40.03,446400.0],["2017-01-13",40.28,40.74,39.89,40.45,178900.0],["2017-01-17",40.16,40.18,39.41,39.51,326500.0],["2017-01-18",39.74,39.75,39.25,39.52,177600.0],["2017-01-19",39.6,40.28,39.44,40.02,715500.0],["2017-01-20",39.94,40.31,39.58,40.08,497600.0],["2017-01-23",40.09,40.37,39.69,39.7,230000.0],["2017-01-24",39.68,39.85,39.14,39.32,422500.0],["2017-01-25",39.6,40.1,39.52,39.68,268000.0],["2017-01-26",39.73,39.77,39.02,39.23,186900.0],["2017-01-27",39.27,39.96,39.24,39.81,268800.0],["2017-01-30",39.58,39.58,39.0,39.14,475600.0],["2017-01-31",39.09,40.28,39.0,39.86,646100.0],["2017-02-01",40.16,40.83,40.16,40.66,572600.0],["2017-02-02",40.43,40.81,39.97,40.76,346300.0],["2017-02-03",40.93,41.65,40.31,41.34,921600.0],["2017-02-06",41.18,41.49,37.9,38.0,1561700.0],["2017-02-07",37.79,38.47,36.67,37.15,1502100.0],["2017-02-08",36.83,37.15,36.44,36.9,546600.0],["2017-02-09",36.97,37.7,36.83,37.39,517200.0],["2017-02-10",37.51,37.86,37.07,37.63,323600.0],["2017-02-13",37.79,38.06,37.65,37.86,295000.0],["2017-02-14",37.58,38.28,37.58,37.91,312400.0],["2017-02-15",37.87,38.13,37.42,37.9,380000.0],["2017-02-16",37.88,38.08,37.48,37.64,236900.0],["2017-02-17",37.63,37.87,37.44,37.75,326000.0],["2017-02-21",37.86,38.23,37.46,38.13,256100.0],["2017-02-22",38.09,38.19,37.66,37.66,154700.0],["2017-02-23",37.7,37.74,37.3,37.5,224700.0],["2017-02-24",37.24,37.74,37.24,37.53,164900.0],["2017-02-27",37.48,37.74,37.31,37.59,187300.0],["2017-02-28",37.46,37.64,37.2,37.33,257500.0],["2017-03-01",37.74,38.7,37.65,38.6,339900.0],["2017-03-02",38.53,39.1,38.42,39.04,410000.0],["2017-03-03",38.92,39.07,38.38,38.76,288800.0],["2017-03-06",38.54,38.67,38.19,38.4,202600.0],["2017-03-07",38.26,38.66,37.92,38.44,199800.0],["2017-03-08",38.58,38.73,38.28,38.32,225400.0],["2017-03-09",38.3,38.63,38.15,38.53,251700.0],["2017-03-10",38.66,39.05,38.66,38.97,188300.0],["2017-03-13",38.97,39.66,38.73,39.62,368100.0],["2017-03-14",39.35,39.52,38.49,38.49,337100.0],["2017-03-15",38.72,39.21,38.64,39.13,282000.0],["2017-03-16",39.17,39.27,38.73,38.95,182500.0],["2017-03-17",38.87,39.78,38.74,39.66,586100.0],["2017-03-20",39.64,39.64,38.66,39.01,237300.0],["2017-03-21",39.16,39.48,38.6,38.76,385800.0],["2017-03-22",38.59,38.85,38.43,38.83,193400.0],["2017-03-23",38.93,39.52,38.83,39.29,193800.0],["2017-03-24",39.31,40.07,39.31,39.59,380000.0],["2017-03-27",39.24,39.81,38.81,39.57,166100.0],["2017-03-28",39.52,39.74,39.17,39.73,202400.0],["2017-03-29",39.85,40.43,39.73,40.43,313000.0],["2017-03-30",40.47,40.74,40.16,40.64,448600.0],["2017-03-31",40.65,40.98,40.47,40.57,574800.0],["2017-04-03",40.58,41.44,40.53,41.05,505000.0],["2017-04-04",41.07,41.07,40.58,40.75,458400.0],["2017-04-05",40.95,41.07,40.43,40.55,384200.0],["2017-04-06",40.6,40.98,40.21,40.62,282200.0],["2017-04-07",40.5,40.81,40.29,40.68,290700.0],["2017-04-10",40.63,41.03,40.39,40.57,338100.0],["2017-04-11",39.91,40.92,39.6,40.9,484100.0],["2017-04-12",40.89,40.9,40.31,40.48,257200.0],["2017-04-13",40.46,40.6,40.06,40.15,274100.0],["2017-04-17",40.33,40.69,40.28,40.62,135800.0],["2017-04-18",40.55,40.86,40.44,40.62,210300.0],["2017-04-19",40.81,41.14,40.61,41.0,284900.0],["2017-04-20",41.0,41.0,40.59,40.84,229100.0],["2017-04-21",40.72,41.03,40.51,41.0,305400.0],["2017-04-24",41.64,42.06,41.18,41.85,326600.0],["2017-04-25",42.07,42.48,42.07,42.08,167600.0],["2017-04-26",42.17,42.68,42.01,42.61,241700.0],["2017-04-27",42.68,42.96,41.92,42.06,416200.0],["2017-04-28",42.11,42.21,41.48,41.88,212600.0],["2017-05-01",41.83,42.8,41.5,42.73,282400.0],["2017-05-02",42.84,42.97,42.66,42.85,136100.0],["2017-05-03",42.6,42.74,42.24,42.58,162100.0],["2017-05-04",42.72,42.73,42.08,42.34,762500.0],["2017-05-05",42.35,43.24,42.29,43.2,432500.0],["2017-05-08",42.17,43.58,40.36,42.94,813500.0],["2017-05-09",43.21,43.62,42.01,42.38,788000.0],["2017-05-10",42.37,43.12,42.17,42.3,351400.0],["2017-05-11",42.21,42.39,41.4,41.96,222500.0],["2017-05-12",41.81,41.96,41.21,41.29,218600.0],["2017-05-15",41.33,41.82,41.31,41.71,239000.0],["2017-05-16",41.8,41.9,41.04,41.29,204000.0],["2017-05-17",41.29,41.29,40.48,40.48,333100.0],["2017-05-18",40.44,40.74,40.27,40.3,222700.0],["2017-05-19",40.36,40.58,40.0,40.03,246600.0],["2017-05-22",40.07,40.61,39.95,40.28,177900.0],["2017-05-23",40.33,40.68,40.05,40.13,170900.0],["2017-05-24",40.25,40.75,40.14,40.67,246300.0],["2017-05-25",40.84,41.3,40.49,40.88,329400.0],["2017-05-26",40.88,41.38,40.72,41.2,210900.0],["2017-05-30",41.02,41.22,40.84,41.0,200900.0],["2017-05-31",41.13,41.31,40.49,40.78,255300.0],["2017-06-01",40.83,42.31,40.72,41.96,339200.0],["2017-06-02",42.07,42.66,41.88,42.45,263600.0],["2017-06-05",42.35,42.45,41.72,41.82,181400.0],["2017-06-06",41.5,41.88,41.4,41.47,134100.0],["2017-06-07",41.55,41.57,41.18,41.49,189000.0],["2017-06-08",41.4,42.16,41.18,41.99,171900.0],["2017-06-09",42.0,42.11,41.15,41.37,293600.0],["2017-06-12",41.41,41.55,40.59,40.59,301400.0],["2017-06-13",40.69,41.33,40.69,41.27,201900.0],["2017-06-14",41.38,41.78,40.61,40.9,196600.0],["2017-06-15",40.43,40.76,40.24,40.64,211500.0],["2017-06-16",39.88,40.9,39.88,40.89,432900.0],["2017-06-19",40.95,41.5,40.7,41.43,174100.0],["2017-06-20",41.38,41.73,40.56,40.59,364900.0],["2017-06-21",40.68,40.68,40.07,40.09,202500.0],["2017-06-22",40.12,40.16,38.99,39.18,570700.0],["2017-06-23",39.17,39.6,39.12,39.31,1087100.0],["2017-06-26",39.47,39.97,39.22,39.65,186300.0],["2017-06-27",39.56,39.56,38.91,38.93,309300.0],["2017-06-28",39.05,39.38,38.72,39.18,426000.0],["2017-06-29",39.22,39.26,38.54,39.22,299400.0],["2017-06-30",39.26,39.76,39.1,39.49,255700.0],["2017-07-03",39.81,39.99,39.24,39.93,197600.0],["2017-07-05",39.92,39.92,39.28,39.48,285900.0],["2017-07-06",39.23,39.38,38.51,38.56,366800.0],["2017-07-07",38.7,39.14,38.52,38.99,154000.0],["2017-07-10",38.87,38.97,38.47,38.81,117100.0],["2017-07-11",38.92,39.22,38.52,38.99,276500.0],["2017-07-12",39.42,39.43,38.94,39.33,514300.0],["2017-07-13",40.76,42.0,39.89,40.09,1016900.0],["2017-07-14",40.11,40.56,39.92,40.26,408700.0],["2017-07-17",40.16,40.27,39.66,40.25,316400.0],["2017-07-18",40.23,40.29,39.68,39.96,124200.0],["2017-07-19",40.13,40.57,40.12,40.39,185800.0],["2017-07-20",40.42,40.65,40.22,40.4,410800.0],["2017-07-21",40.48,40.72,39.59,39.79,199800.0],["2017-07-24",39.78,40.04,39.48,39.96,141700.0],["2017-07-25",40.03,40.19,39.85,39.9,167100.0],["2017-07-26",39.9,39.98,39.52,39.58,180400.0],["2017-07-27",39.62,39.75,38.79,39.49,190800.0],["2017-07-28",39.17,42.01,39.17,42.0,988100.0],["2017-07-31",42.06,42.1,41.01,41.13,525100.0],["2017-08-01",41.24,41.63,40.95,41.02,468400.0],["2017-08-02",41.0,41.11,40.01,40.38,225800.0],["2017-08-03",40.32,40.8,40.26,40.76,230000.0],["2017-08-04",40.85,41.27,40.62,41.19,245700.0],["2017-08-07",40.81,43.02,39.92,42.39,643500.0],["2017-08-08",43.31,43.74,42.49,42.92,705400.0],["2017-08-09",42.83,43.39,42.39,42.52,650600.0],["2017-08-10",42.04,42.5,41.64,41.68,416500.0],["2017-08-11",41.5,42.7,41.28,42.5,287200.0],["2017-08-14",42.82,43.06,42.37,42.55,484200.0],["2017-08-15",42.74,42.88,42.46,42.6,155300.0],["2017-08-16",42.67,43.09,42.38,43.06,249400.0],["2017-08-17",42.93,43.03,41.83,41.86,260900.0],["2017-08-18",41.53,41.83,41.18,41.58,142000.0],["2017-08-21",41.57,41.78,41.34,41.42,337200.0],["2017-08-22",41.68,42.14,41.42,41.72,340300.0],["2017-08-23",41.53,41.92,41.21,41.32,107500.0],["2017-08-24",41.48,41.73,41.1,41.66,111800.0],["2017-08-25",41.61,41.86,41.45,41.5,131800.0],["2017-08-28",41.64,42.47,41.53,41.78,175100.0],["2017-08-29",41.52,41.77,41.26,41.45,161900.0],["2017-08-30",41.44,42.0,41.3,41.84,118600.0],["2017-08-31",41.97,43.03,41.89,43.02,243600.0],["2017-09-01",43.08,43.62,42.78,43.61,253100.0],["2017-09-05",43.5,43.77,43.06,43.35,194500.0],["2017-09-06",43.49,43.49,42.7,42.8,297300.0],["2017-09-07",42.84,42.84,42.25,42.44,328400.0],["2017-09-08",42.39,42.57,42.22,42.29,241600.0],["2017-09-11",42.65,43.57,42.25,43.53,394300.0],["2017-09-12",43.6,43.6,42.84,43.03,140600.0],["2017-09-13",42.8,43.29,42.74,43.14,205300.0],["2017-09-14",43.08,43.14,42.29,42.5,183700.0],["2017-09-15",42.29,42.55,41.84,42.29,570400.0],["2017-09-18",42.39,42.69,42.03,42.25,221700.0],["2017-09-19",42.29,42.29,41.72,41.93,206600.0],["2017-09-20",42.02,42.37,41.65,41.83,207700.0],["2017-09-21",41.87,42.23,41.54,42.02,146300.0],["2017-09-22",42.04,43.06,41.91,43.03,240100.0],["2017-09-25",42.89,43.37,42.86,43.0,385400.0],["2017-09-26",43.2,43.58,42.71,42.92,353200.0],["2017-09-27",43.12,43.48,42.83,43.41,384200.0],["2017-09-28",43.46,43.5,42.84,43.25,253700.0],["2017-09-29",43.2,44.97,43.03,44.87,395400.0],["2017-10-02",45.0,46.12,44.86,46.12,310900.0],["2017-10-03",46.12,46.85,45.32,45.89,385300.0],["2017-10-04",45.81,46.24,45.52,45.75,207300.0],["2017-10-05",45.85,46.59,45.84,46.38,269100.0],["2017-10-06",46.44,46.57,46.17,46.31,368300.0],["2017-10-09",46.5,46.52,45.89,46.0,178500.0],["2017-10-10",46.03,46.22,45.65,45.77,547500.0],["2017-10-11",45.83,46.6,45.62,46.2,561100.0],["2017-10-12",46.25,46.55,45.93,46.05,627300.0],["2017-10-13",46.04,46.14,45.59,45.62,426200.0],["2017-10-16",45.65,45.95,45.27,45.43,312400.0],["2017-10-17",45.29,45.66,44.93,44.96,292300.0],["2017-10-18",45.27,45.59,44.61,45.58,366700.0],["2017-10-19",45.53,45.76,44.9,45.11,288700.0],["2017-10-20",45.57,46.15,45.47,45.66,348800.0],["2017-10-23",45.88,46.26,45.47,46.1,222100.0],["2017-10-24",46.12,46.5,45.63,46.49,229500.0],["2017-10-25",46.49,46.95,46.09,46.76,290800.0],["2017-10-26",46.88,47.34,46.5,46.93,398200.0],["2017-10-27",47.13,47.88,46.76,47.88,243900.0],["2017-10-30",47.66,47.73,46.53,47.11,253200.0],["2017-10-31",47.19,47.96,47.19,47.56,352900.0],["2017-11-01",47.79,47.98,46.58,46.64,281900.0],["2017-11-02",46.67,47.33,46.37,46.52,259900.0],["2017-11-03",46.44,47.19,46.25,47.12,612400.0],["2017-11-06",47.06,47.52,46.79,46.83,300300.0],["2017-11-07",49.18,52.82,48.21,51.51,1294200.0],["2017-11-08",51.83,55.03,51.38,54.22,1261600.0],["2017-11-09",53.7,55.1,52.88,54.92,1005800.0],["2017-11-10",54.66,55.0,53.74,54.52,695700.0],["2017-11-13",54.46,55.19,54.23,54.6,592400.0],["2017-11-14",54.53,54.87,53.77,54.47,439100.0],["2017-11-15",54.43,56.84,54.35,56.06,942100.0],["2017-11-16",56.22,57.66,56.22,57.32,506300.0],["2017-11-17",57.24,58.02,57.22,57.99,738900.0],["2017-11-20",58.0,58.23,57.53,57.7,613700.0],["2017-11-21",57.81,58.99,57.81,58.99,399000.0],["2017-11-22",58.61,58.87,58.04,58.38,272800.0],["2017-11-24",58.37,58.82,58.15,58.77,180900.0],["2017-11-27",58.75,58.78,58.21,58.51,425700.0],["2017-11-28",58.75,58.75,57.88,58.63,544700.0],["2017-11-29",58.69,58.85,57.93,58.12,274900.0],["2017-11-30",58.42,58.61,57.47,57.8,418400.0],["2017-12-01",57.57,57.77,55.84,57.61,896500.0],["2017-12-04",57.92,58.44,56.3,56.34,408400.0],["2017-12-05",56.24,57.62,56.0,57.36,791200.0],["2017-12-06",57.27,57.81,56.94,57.11,278100.0],["2017-12-07",57.06,57.35,56.42,56.56,734600.0],["2017-12-08",56.78,57.18,56.23,56.48,334000.0],["2017-12-11",56.5,57.15,56.46,56.62,477200.0],["2017-12-12",56.84,57.38,56.65,57.12,521500.0],["2017-12-13",57.16,58.92,57.07,58.17,418300.0],["2017-12-14",58.07,58.29,57.03,57.1,559200.0],["2017-12-15",57.34,58.45,57.31,57.84,585000.0],["2017-12-18",58.28,58.95,58.18,58.34,220300.0],["2017-12-19",58.39,58.83,57.72,57.77,333900.0],["2017-12-20",57.9,58.35,57.66,57.67,178800.0],["2017-12-21",58.1,58.84,57.99,58.52,254600.0],["2017-12-22",58.62,58.83,58.15,58.46,132200.0],["2017-12-26",58.53,58.81,58.19,58.24,289700.0],["2017-12-27",58.22,58.48,57.93,58.26,404900.0],["2017-12-28",58.42,58.64,57.9,58.32,225900.0],["2017-12-29",58.29,58.96,57.82,58.08,362300.0],["2018-01-02",61.83,63.5,61.0,63.1,1399900.0],["2018-01-03",63.34,63.9,62.45,62.63,427700.0],["2018-01-04",62.8,62.97,61.71,61.76,428000.0],["2018-01-05",62.09,62.72,61.8,62.7,466600.0],["2018-01-08",63.0,63.59,62.04,62.63,317600.0],["2018-01-09",62.71,63.8,62.54,63.39,426800.0],["2018-01-10",63.3,63.9,62.84,63.83,361800.0],["2018-01-11",63.76,64.76,63.45,64.76,318500.0],["2018-01-12",64.76,64.99,63.83,64.12,869000.0],["2018-01-16",64.25,64.77,63.36,63.94,358300.0],["2018-01-17",64.3,65.25,63.76,65.09,359200.0],["2018-01-18",64.92,65.08,64.1,64.21,238000.0],["2018-01-19",64.01,65.24,63.91,64.39,384500.0],["2018-01-22",64.53,65.89,64.25,65.83,386600.0],["2018-01-23",65.73,65.82,65.23,65.59,269000.0],["2018-01-24",65.96,66.26,65.46,65.51,356700.0],["2018-01-25",65.97,67.27,65.55,66.58,373600.0],["2018-01-26",66.85,66.95,66.2,66.48,350400.0],["2018-01-29",66.48,67.15,65.89,65.92,225700.0],["2018-01-30",65.12,65.62,64.58,65.03,267000.0],["2018-01-31",65.25,66.01,64.27,64.65,277100.0],["2018-02-01",64.37,64.9,64.0,64.59,339900.0],["2018-02-02",64.14,64.39,63.4,63.45,220300.0],["2018-02-05",62.81,63.65,60.51,60.72,430900.0],["2018-02-06",65.1,67.39,64.11,66.4,1008000.0],["2018-02-07",67.25,70.89,67.08,69.73,1091000.0],["2018-02-08",70.03,72.33,68.86,68.87,989000.0],["2018-02-09",69.29,70.94,68.08,68.7,841300.0],["2018-02-12",68.78,69.69,68.43,68.84,762700.0],["2018-02-13",68.34,69.67,68.14,69.23,956300.0],["2018-02-14",68.72,69.91,68.49,69.62,648100.0],["2018-02-15",70.15,70.4,69.44,70.29,477900.0],["2018-02-16",70.05,70.58,69.2,69.56,909400.0],["2018-02-20",69.21,70.04,68.99,69.09,315400.0],["2018-02-21",69.44,70.0,68.84,68.87,471400.0],["2018-02-22",69.06,70.23,68.91,69.25,601300.0],["2018-02-23",69.77,70.22,69.18,69.99,373300.0],["2018-02-26",70.0,71.69,69.89,71.19,443300.0],["2018-02-27",71.19,72.23,70.8,70.94,577600.0],["2018-02-28",71.0,72.42,70.89,70.9,743000.0],["2018-03-01",70.87,71.54,69.41,70.03,411700.0],["2018-03-02",69.48,71.7,69.15,71.57,329100.0],["2018-03-05",71.15,72.05,70.31,71.36,311000.0],["2018-03-06",71.45,72.65,71.15,72.5,529700.0],["2018-03-07",71.98,73.16,71.6,72.69,425800.0],["2018-03-08",72.93,73.49,72.47,73.15,365500.0],["2018-03-09",73.56,74.22,72.61,73.96,310200.0],["2018-03-12",74.02,74.41,73.63,73.9,358300.0],["2018-03-13",74.29,74.58,73.26,74.41,476300.0],["2018-03-14",74.67,75.45,74.07,74.28,572200.0],["2018-03-15",74.48,74.82,73.11,73.18,479800.0],["2018-03-16",73.21,73.85,72.74,73.58,815600.0],["2018-03-19",73.12,73.85,72.46,72.98,318300.0],["2018-03-20",73.06,73.9,73.06,73.55,235000.0],["2018-03-21",73.55,74.09,73.4,73.75,249500.0],["2018-03-22",73.05,74.33,73.05,73.23,459400.0],["2018-03-23",73.22,73.91,72.54,72.55,416100.0],["2018-03-26",73.5,74.06,72.97,73.98,339300.0],["2018-03-27",74.08,74.42,71.75,72.24,380400.0],["2018-03-28",72.27,73.36,71.73,72.84,420600.0],["2018-03-29",73.23,73.91,72.6,73.16,478200.0],["2018-04-02",73.17,73.76,71.94,72.16,398300.0],["2018-04-03",72.55,73.15,71.5,71.91,600100.0],["2018-04-04",71.28,72.54,70.86,72.09,596800.0],["2018-04-05",72.57,73.64,72.39,72.8,520700.0],["2018-04-06",72.5,73.06,71.23,71.53,554200.0],["2018-04-09",72.11,73.05,71.85,71.93,305200.0],["2018-04-10",72.48,73.69,72.05,73.21,330200.0],["2018-04-11",72.84,73.76,72.71,73.37,269200.0],["2018-04-12",73.25,73.92,72.85,73.32,382600.0],["2018-04-13",73.53,73.76,72.87,73.32,390800.0],["2018-04-16",73.81,74.97,73.81,74.75,248700.0],["2018-04-17",75.31,75.75,74.61,75.3,293200.0],["2018-04-18",75.34,76.27,75.1,75.75,323200.0],["2018-04-19",75.61,76.15,75.24,75.74,197700.0],["2018-04-20",75.51,76.38,75.51,76.08,373500.0],["2018-04-23",76.28,77.27,76.18,76.43,303700.0],["2018-04-24",76.69,77.22,75.63,76.24,424700.0],["2018-04-25",76.14,76.76,75.68,76.69,419300.0],["2018-04-26",77.01,78.36,77.01,78.32,491000.0],["2018-04-27",78.33,79.14,77.68,79.01,490700.0],["2018-04-30",78.92,79.17,77.97,78.04,445600.0],["2018-05-01",77.89,78.55,76.72,76.91,692500.0],["2018-05-02",76.78,78.66,76.53,78.07,815600.0],["2018-05-03",77.82,78.59,76.57,77.99,472600.0],["2018-05-04",77.68,80.59,77.39,79.93,634700.0],["2018-05-07",79.6,80.13,77.88,78.03,839200.0],["2018-05-08",77.92,82.7,76.13,82.55,999100.0],["2018-05-09",83.28,86.11,82.17,82.56,798000.0],["2018-05-10",82.93,86.1,82.82,85.91,694100.0],["2018-05-11",85.78,87.44,85.78,86.75,903000.0],["2018-05-14",86.92,88.58,86.89,87.36,640500.0],["2018-05-15",86.86,88.32,86.69,87.69,380000.0],["2018-05-16",87.68,89.39,87.68,89.04,392900.0],["2018-05-17",89.06,90.22,88.82,89.57,373000.0],["2018-05-18",89.95,90.01,88.86,88.91,433100.0],["2018-05-21",89.52,91.55,89.52,90.92,500500.0],["2018-05-22",91.04,91.28,89.14,89.17,380500.0],["2018-05-23",88.83,90.91,88.3,90.77,276500.0],["2018-05-24",90.44,91.14,89.11,90.38,385100.0],["2018-05-25",90.54,91.25,90.23,90.66,207300.0],["2018-05-29",90.13,90.66,89.56,90.23,442500.0],["2018-05-30",90.62,92.56,90.62,91.43,445600.0],["2018-05-31",91.15,91.79,90.2,90.35,358300.0],["2018-06-01",90.91,91.85,89.92,91.01,620000.0],["2018-06-04",91.49,94.22,90.76,94.2,468800.0],["2018-06-05",94.16,95.44,93.98,95.42,496500.0],["2018-06-06",95.14,96.32,95.08,95.68,497600.0],["2018-06-07",95.77,95.77,91.67,92.79,897700.0],["2018-06-08",92.9,94.48,92.72,94.04,715000.0],["2018-06-11",94.09,94.09,92.95,93.47,539500.0],["2018-06-12",93.45,93.45,91.87,92.0,709100.0],["2018-06-13",92.4,92.4,89.5,91.75,1232800.0],["2018-06-14",93.25,96.84,92.77,95.75,1083300.0],["2018-06-15",94.93,95.29,91.01,91.13,8507700.0],["2018-06-18",91.52,93.83,91.17,93.61,1259400.0],["2018-06-19",93.15,93.91,91.4,92.82,614300.0],["2018-06-20",92.93,93.53,91.85,91.87,563600.0],["2018-06-21",92.0,94.35,91.65,93.53,684000.0],["2018-06-22",93.63,94.62,92.71,93.04,1165400.0],["2018-06-25",92.17,92.47,88.97,89.55,725500.0],["2018-06-26",89.79,93.12,89.79,92.12,948200.0],["2018-06-27",91.87,91.96,88.55,88.57,913400.0],["2018-06-28",88.03,89.71,87.03,89.4,823500.0],["2018-06-29",90.08,90.59,89.28,89.68,583300.0],["2018-07-02",89.23,90.21,88.78,89.96,778500.0],["2018-07-03",90.59,91.43,90.28,90.82,299800.0],["2018-07-05",91.41,91.8,90.25,91.68,477000.0],["2018-07-06",91.57,93.34,91.57,93.01,860600.0],["2018-07-09",93.51,93.51,92.04,92.81,401500.0],["2018-07-10",93.05,93.69,92.58,93.02,785800.0],["2018-07-11",92.75,93.98,92.75,93.35,376100.0],["2018-07-12",93.87,95.24,93.53,94.97,562200.0],["2018-07-13",94.56,95.0,93.62,94.55,389900.0],["2018-07-16",94.77,95.0,93.31,94.56,851300.0],["2018-07-17",94.68,97.43,94.5,96.96,544200.0],["2018-07-18",96.41,97.68,95.47,96.96,903300.0],["2018-07-19",97.09,99.5,96.54,98.84,682400.0],["2018-07-20",98.88,99.25,98.23,98.65,485900.0],["2018-07-23",98.3,99.9,97.47,99.73,641100.0],["2018-07-24",100.25,100.69,98.4,99.07,1026900.0],["2018-07-25",98.75,100.26,98.5,100.16,366400.0],["2018-07-26",100.16,101.65,98.75,99.65,707800.0],["2018-07-27",99.78,100.45,97.38,98.83,634300.0],["2018-07-30",98.98,98.98,95.32,96.16,590300.0],["2018-07-31",96.4,98.31,95.44,97.64,488100.0],["2018-08-01",97.31,98.3,95.01,96.92,1671900.0],["2018-08-02",96.41,98.86,96.41,97.35,1121900.0],["2018-08-03",97.4,97.6,96.26,96.71,450200.0],["2018-08-06",96.35,98.04,95.84,97.11,679800.0],["2018-08-07",103.0,108.37,101.0,105.51,1692900.0],["2018-08-08",105.81,105.81,100.95,101.77,875900.0],["2018-08-09",101.12,102.62,99.85,99.96,487100.0],["2018-08-10",99.33,100.7,98.89,99.74,317500.0],["2018-08-13",100.2,101.73,99.96,100.11,292000.0],["2018-08-14",100.8,103.33,100.41,103.3,499400.0],["2018-08-15",103.05,103.55,101.82,103.38,630400.0],["2018-08-16",104.21,104.22,103.03,103.32,342100.0],["2018-08-17",103.11,103.74,102.36,103.51,286200.0],["2018-08-20",103.75,104.59,102.75,103.88,252900.0],["2018-08-21",103.88,105.32,103.67,104.9,446500.0],["2018-08-22",104.38,106.5,102.97,106.0,456700.0],["2018-08-23",106.1,107.13,105.68,106.79,294700.0],["2018-08-24",106.6,108.0,104.94,106.86,250900.0],["2018-08-27",107.46,107.94,106.79,107.79,250300.0],["2018-08-28",108.49,109.26,107.61,109.05,288000.0],["2018-08-29",109.56,110.36,109.27,109.69,253900.0],["2018-08-30",109.3,110.68,108.6,109.4,229200.0],["2018-08-31",109.16,111.79,108.95,111.64,424900.0],["2018-09-04",111.82,112.82,110.86,112.56,610000.0],["2018-09-05",112.2,112.2,109.57,111.11,431500.0],["2018-09-06",111.21,111.91,110.45,111.14,337800.0],["2018-09-07",110.9,113.61,109.84,112.02,330700.0],["2018-09-10",112.19,113.35,111.83,112.06,379000.0],["2018-09-11",112.06,112.77,110.81,111.59,463700.0],["2018-09-12",111.38,111.41,109.3,111.21,509700.0],["2018-09-13",111.5,112.62,110.55,111.86,253800.0],["2018-09-14",112.3,114.77,111.98,114.45,385000.0],["2018-09-17",114.6,114.66,108.6,108.68,424300.0],["2018-09-18",108.67,110.26,106.11,109.78,407800.0],["2018-09-19",109.54,110.52,108.05,109.77,501200.0],["2018-09-20",110.25,111.65,109.86,111.08,481600.0],["2018-09-21",111.57,112.04,111.11,111.57,784500.0],["2018-09-24",111.0,113.0,110.25,112.77,395500.0],["2018-09-25",113.17,114.06,111.83,113.63,349100.0],["2018-09-26",114.02,114.56,112.71,112.96,305000.0],["2018-09-27",113.24,113.86,112.2,113.15,261600.0],["2018-09-28",112.73,115.5,112.73,114.58,372800.0],["2018-10-01",115.28,117.56,114.46,116.63,619700.0],["2018-10-02",116.15,116.91,112.72,113.06,519300.0],["2018-10-03",113.5,114.36,111.77,112.27,289200.0],["2018-10-04",111.47,111.47,108.0,109.0,401000.0],["2018-10-05",109.14,109.25,106.05,108.71,499100.0],["2018-10-08",108.56,110.52,107.67,109.5,811800.0],["2018-10-09",109.28,110.91,107.84,108.0,385300.0],["2018-10-10",108.1,108.96,105.47,105.67,691400.0],["2018-10-11",105.51,108.19,105.05,106.4,688100.0],["2018-10-12",108.36,109.98,104.8,106.48,711700.0],["2018-10-15",106.44,107.99,104.02,107.02,332800.0],["2018-10-16",107.86,111.57,107.0,111.34,283600.0],["2018-10-17",111.14,111.46,109.01,110.59,287600.0],["2018-10-18",110.51,110.76,107.91,108.51,301000.0],["2018-10-19",108.49,109.6,105.91,106.31,366800.0],["2018-10-22",106.35,108.95,106.35,107.47,352900.0],["2018-10-23",106.18,107.47,103.62,106.52,391000.0],["2018-10-24",106.39,109.16,103.36,103.71,251700.0],["2018-10-25",103.65,105.51,101.0,102.39,671800.0],["2018-10-26",101.22,105.03,100.31,103.37,406600.0],["2018-10-29",104.0,104.82,99.77,100.62,586400.0],["2018-10-30",100.52,104.51,99.99,104.33,344400.0],["2018-10-31",105.69,107.4,104.36,104.47,569900.0],["2018-11-01",104.71,107.16,104.56,106.8,451500.0],["2018-11-02",107.42,108.65,104.21,105.34,421900.0],["2018-11-05",105.51,105.96,104.09,105.45,476500.0],["2018-11-06",106.75,109.96,105.24,108.81,668200.0],["2018-11-07",109.43,115.35,109.28,115.09,665900.0],["2018-11-08",113.68,116.69,113.3,115.08,631800.0],["2018-11-09",114.44,114.54,109.68,111.61,667800.0],["2018-11-12",110.92,112.44,104.81,105.26,806900.0],["2018-11-13",105.85,107.75,105.2,106.32,421800.0],["2018-11-14",107.4,108.27,104.14,106.31,574400.0],["2018-11-15",105.19,108.4,104.17,108.27,347200.0],["2018-11-16",107.32,111.13,105.37,110.8,464100.0],["2018-11-19",110.87,110.97,102.53,102.85,594400.0],["2018-11-20",101.01,103.2,99.13,102.13,411400.0],["2018-11-21",102.28,103.89,102.06,102.18,342900.0],["2018-11-23",101.27,103.51,101.27,102.14,215200.0],["2018-11-26",102.83,104.48,102.31,104.1,618700.0],["2018-11-27",103.9,104.73,102.1,102.71,494500.0],["2018-11-28",102.7,107.35,102.7,107.18,754700.0],["2018-11-29",106.2,107.98,106.01,106.5,280000.0],["2018-11-30",106.74,108.23,106.25,107.28,456000.0],["2018-12-03",108.71,109.45,106.06,108.4,364200.0],["2018-12-04",108.38,108.75,103.76,104.8,560400.0],["2018-12-06",103.53,105.33,102.22,105.2,513400.0],["2018-12-07",104.57,105.28,101.84,103.17,609300.0],["2018-12-10",102.91,104.72,102.09,104.2,457200.0],["2018-12-11",105.25,105.3,102.48,103.24,485900.0],["2018-12-12",104.22,105.19,103.55,103.8,607600.0],["2018-12-13",104.13,105.0,102.12,102.94,345300.0],["2018-12-14",102.5,103.76,102.4,102.85,814500.0],["2018-12-17",101.82,103.94,99.97,101.45,681200.0],["2018-12-18",102.19,102.55,100.58,101.22,327900.0],["2018-12-19",101.23,102.14,97.56,98.3,407800.0],["2018-12-20",98.28,98.28,94.96,96.16,517400.0],["2018-12-21",96.28,96.64,91.88,92.17,1146900.0],["2018-12-24",91.67,92.12,89.95,90.66,266100.0],["2018-12-26",91.36,94.64,90.64,94.53,567700.0],["2018-12-27",93.37,94.76,91.26,94.75,371500.0],["2018-12-28",95.03,97.18,93.99,95.73,341700.0],["2018-12-31",96.55,100.09,96.28,100.05,634800.0],["2019-01-02",98.91,99.31,96.13,97.3,560000.0],["2019-01-03",97.28,97.28,94.33,95.23,295800.0],["2019-01-04",96.16,99.98,96.06,98.72,419600.0],["2019-01-07",98.83,99.91,98.03,98.71,391400.0],["2019-01-08",99.78,100.56,97.7,99.7,429400.0],["2019-01-09",100.5,102.7,100.38,102.12,455500.0],["2019-01-10",101.5,101.95,100.52,101.91,354300.0],["2019-01-11",101.57,101.91,99.21,99.78,532800.0],["2019-01-14",98.88,99.19,97.47,97.58,287600.0],["2019-01-15",97.57,99.5,97.57,98.96,299100.0],["2019-01-16",99.64,100.05,98.78,98.91,401000.0],["2019-01-17",98.37,100.63,98.37,99.57,311500.0],["2019-01-18",100.62,102.28,100.12,100.92,440400.0],["2019-01-22",100.05,100.52,97.13,98.14,373000.0],["2019-01-23",98.47,99.16,96.27,97.49,270900.0],["2019-01-24",97.69,98.09,96.5,97.34,305200.0],["2019-01-25",97.82,98.0,96.86,97.01,477400.0],["2019-01-28",96.12,96.87,95.04,96.35,333600.0],["2019-01-29",96.37,96.84,95.29,95.95,275500.0],["2019-01-30",96.46,97.5,95.52,97.33,268100.0],["2019-01-31",97.61,100.0,97.61,98.91,253300.0],["2019-02-01",98.48,98.98,96.41,96.68,353900.0],["2019-02-04",96.19,97.25,96.05,97.17,376900.0],["2019-02-05",90.51,90.51,83.05,84.61,2480200.0],["2019-02-06",84.61,85.37,83.09,85.35,881300.0],["2019-02-07",84.58,85.35,84.39,85.03,690300.0],["2019-02-08",84.24,84.98,82.28,83.25,742900.0],["2019-02-11",83.32,84.16,82.77,84.06,533500.0],["2019-02-12",84.68,85.87,83.79,85.31,447400.0],["2019-02-13",85.54,86.62,84.75,86.01,455200.0],["2019-02-14",85.66,86.27,85.17,86.17,439000.0],["2019-02-15",86.52,88.03,86.32,88.0,657300.0],["2019-02-19",87.84,88.93,87.57,87.86,589800.0],["2019-02-20",87.55,89.24,87.25,89.01,465900.0],["2019-02-21",89.21,89.41,88.27,88.62,316200.0],["2019-02-22",88.85,90.05,88.49,89.6,285400.0],["2019-02-25",90.21,90.42,89.01,89.48,616900.0],["2019-02-26",89.45,89.45,87.03,87.53,321300.0],["2019-02-27",87.4,87.71,86.26,87.13,210400.0],["2019-02-28",87.24,87.65,86.56,86.87,346600.0],["2019-03-01",87.6,88.62,87.07,88.13,417000.0],["2019-03-04",88.13,88.33,85.42,86.39,362000.0],["2019-03-05",86.1,86.67,85.31,85.71,161600.0],["2019-03-06",86.23,86.23,83.7,84.13,352500.0],["2019-03-07",84.04,84.86,83.03,84.57,313500.0],["2019-03-08",84.29,85.95,84.02,85.89,587100.0],["2019-03-11",85.99,87.5,85.31,87.3,466600.0],["2019-03-12",87.38,88.14,87.14,87.94,327900.0],["2019-03-13",88.19,88.62,87.02,87.3,526200.0],["2019-03-14",87.27,87.27,85.89,86.75,379400.0],["2019-03-15",87.0,87.83,85.99,86.69,732500.0],["2019-03-18",86.98,86.98,84.34,85.09,373900.0],["2019-03-19",85.34,87.23,85.18,86.84,286300.0],["2019-03-20",86.83,87.37,85.73,86.75,408000.0],["2019-03-21",86.31,88.95,86.15,88.14,324900.0],["2019-03-22",87.54,87.87,84.4,84.52,272500.0],["2019-03-25",84.6,85.94,83.75,85.38,254400.0],["2019-03-26",86.29,87.24,85.4,85.7,237100.0],["2019-03-27",85.62,86.38,84.26,85.42,349700.0],["2019-03-28",85.88,86.76,84.94,85.67,205300.0],["2019-03-29",86.55,88.03,86.49,87.48,585000.0],["2019-04-01",88.2,89.8,88.0,89.75,622800.0],["2019-04-02",89.65,89.65,87.78,88.5,685900.0],["2019-04-03",89.02,91.36,89.02,90.54,636700.0],["2019-04-04",90.72,90.96,88.17,88.86,418000.0],["2019-04-05",88.83,90.27,88.39,89.4,360900.0],["2019-04-08",88.93,89.43,87.15,89.43,249400.0],["2019-04-09",88.99,89.11,88.06,88.17,368500.0],["2019-04-10",88.46,90.0,87.97,88.8,562400.0],["2019-04-11",89.09,89.34,88.34,88.63,217900.0],["2019-04-12",89.04,89.3,87.46,87.54,457200.0],["2019-04-15",88.06,88.21,86.79,87.09,246900.0],["2019-04-16",87.69,88.28,84.72,84.91,393900.0],["2019-04-17",85.5,85.5,80.92,81.74,702500.0],["2019-04-18",81.63,82.78,80.24,82.12,357100.0],["2019-04-22",81.61,83.81,81.61,83.29,385600.0],["2019-04-23",83.61,85.7,83.32,85.36,762900.0],["2019-04-24",85.24,85.94,84.55,84.67,512200.0],["2019-04-25",84.35,85.66,83.67,85.18,483000.0],["2019-04-26",85.26,86.6,84.56,86.48,494600.0],["2019-04-29",86.83,88.11,86.5,87.61,773800.0],["2019-04-30",88.34,88.51,86.74,87.28,654700.0],["2019-05-01",88.5,91.15,88.12,89.23,690900.0],["2019-05-02",89.02,90.94,89.02,90.67,509600.0],["2019-05-03",91.35,93.46,90.95,93.42,486400.0],["2019-05-06",91.81,94.5,91.61,93.86,496700.0],["2019-05-07",93.16,98.2,93.16,97.99,1137500.0],["2019-05-08",98.8,99.71,95.98,96.5,923500.0],["2019-05-09",95.31,97.59,95.09,96.84,736600.0],["2019-05-10",96.32,97.47,94.62,97.07,403000.0],["2019-05-13",95.53,96.13,93.85,94.49,750400.0],["2019-05-14",96.69,100.9,95.15,99.93,800600.0],["2019-05-15",98.93,101.48,98.27,99.47,649200.0],["2019-05-16",99.16,102.39,98.73,101.79,843900.0],["2019-05-17",101.01,101.97,100.04,100.07,325600.0],["2019-05-20",99.07,101.1,98.32,100.13,300000.0],["2019-05-21",100.58,101.45,100.15,101.17,708800.0],["2019-05-22",100.7,102.99,100.57,102.47,492500.0],["2019-05-23",101.65,101.65,98.73,99.05,348600.0],["2019-05-24",99.47,101.17,99.04,101.01,371000.0],["2019-05-28",101.09,101.87,98.27,98.36,343000.0],["2019-05-29",97.45,98.43,96.86,97.99,658900.0],["2019-05-30",98.07,98.99,97.07,98.06,263900.0],["2019-05-31",96.87,97.96,95.4,96.99,458400.0],["2019-06-03",97.3,98.36,96.36,97.45,488600.0],["2019-06-04",98.5,101.15,97.7,101.03,394500.0],["2019-06-05",101.26,103.33,101.26,103.24,465800.0],["2019-06-06",103.25,103.84,102.79,103.2,628400.0],["2019-06-07",103.5,104.41,102.66,103.72,446200.0],["2019-06-10",104.38,108.24,103.56,107.45,831100.0],["2019-06-11",108.3,109.31,106.8,108.12,849900.0],["2019-06-12",108.1,110.3,108.02,110.07,551400.0],["2019-06-13",110.58,112.23,109.93,111.78,565100.0],["2019-06-14",111.61,112.67,110.86,112.11,417000.0],["2019-06-17",112.49,113.95,112.21,113.3,704000.0],["2019-06-18",114.26,115.93,113.55,114.03,621300.0],["2019-06-19",114.6,117.4,113.44,117.08,750300.0],["2019-06-20",118.53,119.85,116.19,117.75,520300.0],["2019-06-21",117.09,117.98,116.38,117.45,876900.0],["2019-06-24",117.27,117.34,115.41,115.89,458700.0],["2019-06-25",116.0,117.6,115.48,116.6,580100.0],["2019-06-26",117.32,118.58,115.28,116.63,334200.0],["2019-06-27",117.39,119.45,117.39,119.3,388700.0],["2019-06-28",119.39,120.93,118.47,120.34,723000.0],["2019-07-01",121.69,122.24,119.91,120.19,462700.0],["2019-07-02",119.84,120.33,119.02,119.97,353300.0],["2019-07-03",120.57,120.73,119.29,119.75,165500.0],["2019-07-05",119.16,120.74,118.86,120.62,385300.0],["2019-07-08",120.45,121.49,119.5,120.57,296900.0],["2019-07-09",119.88,121.07,119.85,120.21,367400.0],["2019-07-10",120.63,123.0,120.63,121.06,385800.0],["2019-07-11",121.94,122.34,120.23,121.51,343500.0],["2019-07-12",121.21,122.58,120.8,122.5,312100.0],["2019-07-15",123.03,123.88,122.29,123.39,188400.0],["2019-07-16",123.57,124.09,122.28,122.57,304700.0],["2019-07-17",122.55,123.25,121.91,122.0,207300.0],["2019-07-18",122.14,123.89,122.06,122.88,331800.0],["2019-07-19",122.85,124.19,121.88,121.95,216500.0],["2019-07-22",122.38,123.77,121.73,122.43,236400.0],["2019-07-23",122.88,124.26,121.69,122.89,291600.0],["2019-07-24",122.43,124.92,121.54,124.84,248600.0],["2019-07-25",124.84,125.66,122.8,122.91,236700.0],["2019-07-26",123.5,124.4,122.35,123.25,471500.0],["2019-07-29",123.22,124.53,122.98,123.76,270900.0],["2019-07-30",122.52,123.79,122.35,123.37,368000.0],["2019-07-31",123.18,124.53,121.05,122.08,363700.0],["2019-08-01",121.98,124.65,121.29,122.55,372200.0],["2019-08-02",122.19,122.92,119.91,121.58,419600.0],["2019-08-05",119.1,119.8,115.81,117.16,589300.0],["2019-08-06",121.72,132.72,121.72,131.24,814600.0],["2019-08-07",130.02,130.91,127.57,129.49,480200.0],["2019-08-08",129.59,135.06,129.59,134.1,496400.0],["2019-08-09",133.35,135.28,132.45,133.03,257600.0],["2019-08-12",132.46,134.05,131.93,133.17,185300.0],["2019-08-13",132.72,137.49,132.08,137.37,286300.0],["2019-08-14",135.66,136.38,134.54,134.8,386500.0],["2019-08-15",135.15,136.45,133.8,136.1,216700.0],["2019-08-16",136.9,138.95,136.43,138.52,234300.0],["2019-08-19",140.22,140.36,136.49,136.59,421400.0],["2019-08-20",136.74,137.72,134.76,135.02,356300.0],["2019-08-21",136.25,136.42,134.82,135.34,216000.0],["2019-08-22",135.86,135.86,133.13,133.8,290200.0],["2019-08-23",133.35,134.35,129.71,130.15,300400.0],["2019-08-26",131.71,133.38,130.31,133.32,275600.0],["2019-08-27",134.12,135.71,131.78,132.01,630000.0],["2019-08-28",131.26,135.4,130.85,134.73,397200.0],["2019-08-29",135.78,136.08,132.94,133.76,222100.0],["2019-08-30",134.37,134.37,132.36,133.53,226600.0],["2019-09-03",131.97,133.26,130.07,131.68,325200.0],["2019-09-04",132.9,133.12,128.3,128.92,322500.0],["2019-09-05",130.48,130.67,128.65,129.87,385300.0],["2019-09-06",130.26,131.01,127.4,127.54,346900.0],["2019-09-09",127.44,127.5,120.86,121.08,531200.0],["2019-09-10",120.6,121.52,115.93,120.73,508700.0],["2019-09-11",121.05,124.45,120.43,123.28,439200.0],["2019-09-12",124.02,127.11,124.02,125.88,455200.0],["2019-09-13",126.16,127.24,124.74,125.26,304800.0],["2019-09-16",124.25,126.6,122.81,125.94,274800.0],["2019-09-17",125.94,128.74,125.94,127.05,278100.0],["2019-09-18",127.26,128.28,125.02,127.79,438400.0],["2019-09-19",128.12,129.42,127.27,128.53,214200.0],["2019-09-20",128.73,132.73,128.59,129.44,971000.0],["2019-09-23",129.17,130.91,128.26,128.29,320900.0],["2019-09-24",128.81,130.32,126.34,126.85,422800.0],["2019-09-25",127.0,127.6,125.25,126.78,470500.0],["2019-09-26",126.94,127.39,125.13,125.93,363600.0],["2019-09-27",126.44,126.54,123.35,124.18,376600.0],["2019-09-30",124.19,127.19,124.19,126.14,581300.0],["2019-10-01",126.98,128.95,124.18,124.28,375500.0],["2019-10-02",123.25,123.96,121.38,123.53,250000.0],["2019-10-03",123.02,126.02,121.98,125.58,205500.0],["2019-10-04",126.09,127.54,124.67,125.87,224600.0],["2019-10-07",125.1,126.13,124.54,124.66,196200.0],["2019-10-08",123.35,123.68,121.52,121.7,279300.0],["2019-10-09",122.99,124.99,122.01,124.61,252800.0],["2019-10-10",124.32,126.34,123.35,125.41,238200.0],["2019-10-11",127.19,130.23,126.95,128.53,296600.0],["2019-10-14",128.2,129.22,125.59,126.06,203600.0],["2019-10-15",126.72,127.68,125.72,126.52,195500.0],["2019-10-16",126.23,126.54,124.59,125.06,157000.0],["2019-10-17",126.15,127.98,125.68,127.14,203900.0],["2019-10-18",126.4,127.54,125.5,127.25,212300.0],["2019-10-21",128.34,129.38,127.21,127.25,335000.0],["2019-10-22",127.57,128.39,123.27,123.37,248200.0],["2019-10-23",123.83,124.08,120.23,120.41,169800.0],["2019-10-24",121.07,121.57,119.35,120.19,174000.0],["2019-10-25",120.32,121.11,119.32,119.41,161600.0],["2019-10-28",119.7,124.35,119.7,122.83,404700.0],["2019-10-29",122.69,125.76,122.2,123.96,229900.0],["2019-10-30",123.62,124.75,122.43,122.97,318700.0],["2019-10-31",122.62,123.51,117.92,120.73,574000.0],["2019-11-01",125.56,130.75,123.09,129.46,724000.0],["2019-11-04",130.45,130.75,120.74,121.08,750000.0],["2019-11-05",122.15,122.29,119.62,121.71,491100.0],["2019-11-06",121.9,122.03,120.09,121.33,296800.0],["2019-11-07",122.2,122.68,119.0,119.84,275400.0],["2019-11-08",119.8,121.13,117.65,119.12,284500.0],["2019-11-11",118.02,119.29,117.62,118.67,199600.0],["2019-11-12",118.79,121.96,118.43,120.68,276100.0],["2019-11-13",119.55,120.41,118.73,119.76,197200.0],["2019-11-14",119.59,120.88,118.75,119.85,246100.0],["2019-11-15",120.53,121.88,119.64,120.47,259500.0],["2019-11-18",119.67,121.15,118.69,119.12,224100.0],["2019-11-19",120.22,121.45,119.54,120.84,202400.0],["2019-11-20",120.35,123.52,119.11,120.08,290300.0],["2019-11-21",120.2,120.8,118.0,119.76,243200.0],["2019-11-22",120.09,120.47,118.21,118.31,224600.0],["2019-11-25",119.55,122.21,118.91,120.26,251200.0],["2019-11-26",120.04,122.74,119.11,121.55,304600.0],["2019-11-27",122.0,123.09,120.68,123.06,160100.0],["2019-11-29",122.52,123.18,120.28,120.6,153800.0],["2019-12-02",121.01,121.72,118.09,118.55,323400.0],["2019-12-03",118.28,119.42,117.65,118.23,349300.0],["2019-12-04",119.63,120.09,118.28,119.2,278900.0],["2019-12-05",119.9,122.37,119.62,119.8,257100.0],["2019-12-06",121.04,122.02,120.16,121.26,336200.0],["2019-12-09",120.85,121.42,117.5,117.5,466300.0],["2019-12-10",117.21,118.51,116.36,117.54,375700.0],["2019-12-11",117.64,118.7,116.64,117.55,300100.0],["2019-12-12",117.01,118.99,115.15,117.17,350600.0],["2019-12-13",116.57,117.88,115.9,116.49,332800.0],["2019-12-16",117.42,119.28,116.75,117.98,330500.0],["2019-12-17",118.1,119.44,117.7,118.96,247800.0],["2019-12-18",119.45,119.99,118.4,119.34,270100.0],["2019-12-19",119.2,119.45,116.57,117.02,322400.0],["2019-12-20",117.86,118.0,116.82,117.05,873300.0],["2019-12-23",117.51,119.1,116.52,117.99,538300.0],["2019-12-24",118.0,118.94,117.48,118.23,96500.0],["2019-12-26",118.26,118.4,114.78,115.86,197000.0],["2019-12-27",116.03,116.69,115.03,115.94,270900.0],["2019-12-30",116.0,116.24,114.09,114.37,342700.0],["2019-12-31",114.28,115.36,114.27,114.9,494700.0],["2020-01-02",116.09,116.6,113.62,115.27,461800.0],["2020-01-03",113.63,116.65,113.4,114.85,395100.0],["2020-01-06",114.22,116.22,113.54,115.54,459800.0],["2020-01-07",114.62,115.84,113.81,113.99,285600.0],["2020-01-08",114.02,115.29,113.22,114.41,400200.0],["2020-01-09",115.01,117.09,114.56,115.91,311300.0],["2020-01-10",117.09,117.54,115.44,116.23,282600.0],["2020-01-13",116.41,116.66,114.91,116.62,437600.0],["2020-01-14",116.41,117.46,115.2,116.76,202900.0],["2020-01-15",116.83,117.89,114.98,115.67,324600.0],["2020-01-16",116.39,116.84,115.31,116.01,389800.0],["2020-01-17",116.74,116.9,113.69,113.85,232200.0],["2020-01-21",113.46,116.11,113.23,115.43,688100.0],["2020-01-22",116.09,117.43,114.98,115.61,456800.0],["2020-01-23",114.74,115.67,109.59,110.06,822500.0],["2020-01-24",110.13,110.13,106.87,107.45,555200.0],["2020-01-27",106.0,108.36,105.78,107.21,357700.0],["2020-01-28",107.23,108.05,106.15,107.71,359500.0],["2020-01-29",107.65,109.64,107.65,109.0,375100.0],["2020-01-30",108.5,109.53,107.12,109.33,226200.0],["2020-01-31",109.35,110.5,107.28,107.39,882000.0],["2020-02-03",107.88,112.13,107.52,111.39,582900.0],["2020-02-04",118.5,123.28,116.91,121.82,1765400.0],["2020-02-05",123.85,126.74,119.17,119.4,1059300.0],["2020-02-06",119.74,124.11,118.74,120.82,762300.0],["2020-02-07",120.0,120.54,119.15,120.0,456000.0],["2020-02-10",119.41,120.42,118.5,119.86,475400.0],["2020-02-11",120.71,120.83,117.69,118.23,431300.0],["2020-02-12",118.71,119.63,116.97,118.3,594500.0],["2020-02-13",117.72,120.33,117.34,119.71,548500.0],["2020-02-14",119.81,121.24,118.84,120.82,416000.0],["2020-02-18",120.34,121.14,119.18,120.38,471200.0],["2020-02-19",121.06,121.71,119.88,120.44,468400.0],["2020-02-20",119.88,120.67,117.68,119.46,280100.0],["2020-02-21",119.43,119.59,117.87,118.29,330900.0],["2020-02-24",114.54,116.28,113.58,114.81,364400.0],["2020-02-25",115.07,115.07,109.85,110.14,352600.0],["2020-02-26",111.04,112.41,108.54,108.57,274200.0],["2020-02-27",106.26,111.73,105.05,109.37,630900.0],["2020-02-28",106.3,108.77,105.22,108.33,852800.0],["2020-03-02",108.75,110.69,107.61,110.64,503600.0],["2020-03-03",110.56,113.21,106.32,108.71,502500.0],["2020-03-04",110.58,110.68,108.46,109.43,648100.0],["2020-03-05",106.86,107.48,101.71,103.24,552900.0],["2020-03-06",100.5,104.08,99.23,103.81,621700.0],["2020-03-09",98.58,100.69,96.69,97.13,572000.0],["2020-03-10",99.63,104.04,97.93,103.96,1109100.0],["2020-03-11",101.89,103.97,100.87,103.72,764900.0],["2020-03-12",98.22,99.28,92.29,94.5,656200.0],["2020-03-13",99.36,99.52,85.29,93.2,612600.0],["2020-03-16",77.61,87.77,75.15,85.57,790000.0],["2020-03-17",87.04,87.65,74.49,83.37,1059100.0],["2020-03-18",80.41,81.71,63.41,74.34,562100.0],["2020-03-19",74.01,88.89,71.6,88.01,714900.0],["2020-03-20",88.7,91.65,80.99,81.52,1077900.0],["2020-03-23",81.78,89.36,78.28,86.5,697600.0],["2020-03-24",90.74,95.77,87.88,95.54,615600.0],["2020-03-25",94.78,101.01,94.78,98.07,790400.0],["2020-03-26",99.51,106.07,97.65,104.84,730200.0],["2020-03-27",100.74,103.82,98.25,100.95,387700.0],["2020-03-30",102.0,104.71,99.72,101.93,446200.0],["2020-03-31",101.18,104.05,98.04,99.66,1151400.0],["2020-04-01",95.76,95.82,90.65,91.62,481100.0],["2020-04-02",90.89,100.26,90.89,99.8,491200.0],["2020-04-03",99.21,100.62,96.95,98.4,316100.0],["2020-04-06",101.62,104.05,100.49,102.24,758200.0],["2020-04-07",104.34,104.34,94.69,95.57,748500.0],["2020-04-08",97.12,102.03,95.69,100.68,820800.0],["2020-04-09",102.0,104.42,98.26,100.46,644100.0],["2020-04-13",99.0,101.18,97.11,98.04,708800.0],["2020-04-14",100.38,104.35,99.56,104.01,453100.0],["2020-04-15",101.02,103.41,100.09,103.12,422600.0],["2020-04-16",102.92,104.49,101.34,102.75,446300.0],["2020-04-17",105.31,108.55,104.13,107.57,410300.0],["2020-04-20",106.62,108.04,106.03,107.3,266300.0],["2020-04-21",104.6,108.65,103.67,107.45,360300.0],["2020-04-22",109.73,111.31,106.89,110.06,371300.0],["2020-04-23",110.04,115.07,110.04,114.0,442900.0],["2020-04-24",115.24,117.13,113.03,116.73,341000.0],["2020-04-27",117.43,119.66,117.15,118.91,631400.0],["2020-04-28",121.02,121.81,113.82,114.22,527800.0],["2020-04-29",117.0,120.19,115.91,116.74,330200.0],["2020-04-30",114.7,116.49,113.67,113.78,312400.0],["2020-05-01",112.37,113.29,110.22,111.23,295000.0],["2020-05-04",110.35,111.37,109.04,110.06,502400.0],["2020-05-05",110.4,110.95,104.98,106.38,593800.0],["2020-05-06",104.09,106.8,100.2,100.37,425800.0],["2020-05-07",101.96,104.7,101.92,103.67,582000.0],["2020-05-08",105.73,106.98,103.63,106.3,329400.0],["2020-05-11",105.0,106.73,103.49,105.19,515400.0],["2020-05-12",105.41,105.41,99.83,99.93,303600.0],["2020-05-13",99.33,99.58,95.64,97.43,418900.0],["2020-05-14",97.06,100.49,96.19,100.44,355600.0],["2020-05-15",100.43,101.53,98.41,100.37,352300.0],["2020-05-18",101.72,105.75,101.72,103.37,500300.0],["2020-05-19",102.78,105.62,101.15,101.25,314300.0],["2020-05-20",103.84,107.1,103.43,106.41,536300.0],["2020-05-21",105.94,107.36,105.4,106.45,362700.0],["2020-05-22",107.07,109.04,106.12,108.14,450600.0],["2020-05-26",110.85,110.95,107.57,108.01,389400.0],["2020-05-27",109.22,110.07,106.87,109.3,555600.0],["2020-05-28",110.35,113.52,109.69,110.58,461800.0],["2020-05-29",110.54,112.56,107.27,109.68,432000.0],["2020-06-01",109.67,112.19,108.84,109.88,396100.0],["2020-06-02",110.0,110.49,106.44,107.92,465900.0],["2020-06-03",108.99,110.97,102.63,102.8,696300.0],["2020-06-04",102.01,102.2,97.12,97.86,814200.0],["2020-06-05",99.59,101.43,98.73,99.09,609500.0],["2020-06-08",99.09,99.31,95.86,96.5,906800.0],["2020-06-09",97.19,101.0,95.58,98.67,2145800.0],["2020-06-10",99.0,99.0,94.03,96.23,830300.0],["2020-06-11",93.91,94.38,88.82,89.22,679600.0],["2020-06-12",91.55,91.55,85.63,89.1,588000.0],["2020-06-15",87.16,90.1,85.37,89.4,590700.0],["2020-06-16",91.53,92.53,89.88,90.35,582400.0],["2020-06-17",91.06,91.06,87.48,88.01,448700.0],["2020-06-18",87.5,88.08,85.5,85.78,469300.0],["2020-06-19",83.61,86.65,83.27,84.97,1132700.0],["2020-06-22",85.06,85.79,83.32,84.96,800600.0],["2020-06-23",85.39,87.14,83.83,86.51,973200.0],["2020-06-24",85.54,86.4,84.31,86.01,1241300.0],["2020-06-25",85.61,87.24,84.96,87.15,701300.0],["2020-06-26",86.88,88.45,86.28,87.6,5893900.0],["2020-06-29",88.25,88.42,87.01,87.99,929800.0],["2020-06-30",88.0,89.73,87.46,89.56,613500.0],["2020-07-01",89.08,91.47,88.88,89.68,753900.0],["2020-07-02",90.37,92.92,90.18,92.56,801100.0],["2020-07-06",93.38,94.1,91.77,92.34,680800.0],["2020-07-07",92.02,92.51,91.05,91.12,691700.0],["2020-07-08",90.62,90.75,88.98,89.5,455900.0],["2020-07-09",89.54,89.81,86.88,87.1,577500.0],["2020-07-10",87.18,88.88,86.26,88.19,682000.0],["2020-07-13",89.15,91.35,87.72,87.83,437300.0],["2020-07-14",87.79,88.47,86.58,87.94,363600.0],["2020-07-15",89.68,93.66,89.68,93.19,425700.0],["2020-07-16",93.06,93.73,91.74,92.55,490400.0],["2020-07-17",92.9,93.56,91.9,92.0,440100.0],["2020-07-20",92.71,92.71,89.98,90.5,263500.0],["2020-07-21",91.58,92.08,90.5,90.74,198900.0],["2020-07-22",90.75,92.8,90.75,92.04,421100.0],["2020-07-23",92.41,93.5,91.38,92.05,499900.0],["2020-07-24",91.65,91.68,89.68,91.18,278300.0],["2020-07-27",91.1,91.31,89.46,89.53,386700.0],["2020-07-28",89.9,91.22,88.66,88.73,370000.0],["2020-07-29",89.27,91.09,88.68,88.76,717100.0],["2020-07-30",88.03,88.68,85.91,88.2,559300.0],["2020-07-31",88.17,88.55,86.94,87.66,552600.0],["2020-08-03",88.08,89.03,86.99,87.2,717800.0],["2020-08-04",84.95,86.37,76.06,76.38,1548800.0],["2020-08-05",76.57,78.05,75.51,76.11,614700.0],["2020-08-06",76.0,76.23,74.48,75.65,673100.0],["2020-08-07",76.14,79.9,74.96,79.78,979200.0],["2020-08-10",79.6,80.17,78.49,78.93,1243300.0],["2020-08-11",79.55,81.15,78.99,79.88,1347600.0],["2020-08-12",80.14,80.56,79.38,79.97,577500.0],["2020-08-13",80.96,84.41,80.14,84.15,1042400.0],["2020-08-14",83.96,84.9,83.11,84.43,500700.0],["2020-08-17",85.13,86.72,85.01,85.42,558200.0],["2020-08-18",85.74,87.98,85.24,87.62,554400.0],["2020-08-19",87.44,87.57,82.75,84.9,715500.0],["2020-08-20",84.25,86.04,83.97,85.65,428800.0],["2020-08-21",84.98,86.86,84.78,86.69,409900.0],["2020-08-24",88.42,90.79,88.07,89.67,786600.0],["2020-08-25",89.42,89.66,88.11,89.4,556100.0],["2020-08-26",89.32,89.56,86.48,86.96,590400.0],["2020-08-27",86.47,90.76,86.37,90.09,597800.0],["2020-08-28",90.07,90.14,87.84,89.32,284800.0],["2020-08-31",88.64,90.74,84.79,89.66,400800.0],["2020-09-01",89.73,89.74,87.97,88.82,276200.0],["2020-09-02",89.12,90.27,89.03,90.08,224800.0],["2020-09-03",89.88,90.11,87.21,90.06,372300.0],["2020-09-04",90.6,90.77,87.68,89.53,355800.0],["2020-09-08",88.99,91.55,87.61,91.24,370300.0],["2020-09-09",91.51,94.3,91.51,93.58,823900.0],["2020-09-10",93.94,94.79,92.47,92.96,559700.0],["2020-09-11",92.67,93.47,88.32,88.75,606000.0],["2020-09-14",89.0,90.32,88.68,89.5,353500.0],["2020-09-15",89.67,90.14,85.97,86.26,393400.0],["2020-09-16",86.81,88.08,86.81,87.35,342000.0],["2020-09-17",86.65,86.65,83.55,83.68,342100.0],["2020-09-18",83.89,84.49,81.42,82.88,932100.0],["2020-09-21",81.4,83.58,80.14,83.56,349800.0],["2020-09-22",83.58,84.8,83.15,84.5,326600.0],["2020-09-23",84.5,85.69,82.87,83.5,349000.0],["2020-09-24",83.18,86.8,82.39,86.64,516600.0],["2020-09-25",86.53,87.29,85.83,87.12,307100.0],["2020-09-28",88.49,90.52,87.56,87.77,398600.0],["2020-09-29",87.98,88.35,86.25,86.86,333000.0],["2020-09-30",86.8,88.1,85.61,87.25,305400.0],["2020-10-01",87.74,88.76,86.95,88.75,293700.0],["2020-10-02",87.71,89.35,87.05,88.79,301500.0],["2020-10-05",89.8,92.75,89.8,92.68,416600.0],["2020-10-06",92.91,95.72,92.5,94.1,446300.0],["2020-10-07",94.96,95.54,92.52,92.57,441000.0],["2020-10-08",93.31,94.37,91.97,94.08,221100.0],["2020-10-09",95.01,95.77,93.91,95.52,180400.0],["2020-10-12",95.94,97.98,94.65,97.58,540400.0],["2020-10-13",97.05,97.1,94.55,95.71,253100.0],["2020-10-14",95.38,96.13,93.09,93.61,361500.0],["2020-10-15",92.46,95.82,92.35,95.34,349200.0],["2020-10-16",95.43,96.58,93.14,93.78,341200.0],["2020-10-19",94.22,94.71,91.82,92.16,348200.0],["2020-10-20",92.92,95.98,92.38,94.45,479200.0],["2020-10-21",95.51,106.97,95.04,105.91,1314700.0],["2020-10-22",106.25,107.54,105.57,106.62,533800.0],["2020-10-23",106.85,107.01,105.77,106.95,349900.0],["2020-10-26",105.61,107.48,105.51,106.5,454900.0],["2020-10-27",106.29,107.53,105.11,107.03,504100.0],["2020-10-28",105.76,107.02,103.33,103.45,513000.0],["2020-10-29",102.82,104.73,101.65,104.25,396200.0],["2020-10-30",103.74,104.12,99.89,101.09,227400.0],["2020-11-02",101.72,104.06,100.59,101.7,343200.0],["2020-11-03",103.22,103.26,101.3,102.2,268000.0],["2020-11-04",104.25,104.25,94.46,95.3,748500.0],["2020-11-05",98.0,99.93,96.65,98.4,664300.0],["2020-11-06",99.49,99.95,97.81,98.4,252100.0],["2020-11-09",104.46,110.18,103.03,107.97,595500.0],["2020-11-10",107.68,110.69,105.8,109.32,630200.0],["2020-11-11",109.54,109.54,105.52,106.65,329300.0],["2020-11-12",106.01,107.88,104.57,106.6,289300.0],["2020-11-13",106.65,109.16,105.95,107.49,210300.0],["2020-11-16",108.69,110.47,107.31,108.51,290300.0],["2020-11-17",107.49,108.6,106.21,107.95,300400.0],["2020-11-18",108.53,110.93,107.22,109.88,459300.0],["2020-11-19",109.46,112.88,108.65,112.62,286700.0],["2020-11-20",112.28,116.13,111.4,115.76,585000.0],["2020-11-23",116.77,118.9,115.81,117.64,421300.0],["2020-11-24",118.88,119.98,115.69,116.22,467300.0],["2020-11-25",116.51,117.39,112.55,112.8,323300.0],["2020-11-27",113.56,113.83,112.43,113.73,95500.0],["2020-11-30",113.45,113.64,110.48,112.85,311500.0],["2020-12-01",114.18,114.18,111.09,112.55,238600.0],["2020-12-02",112.34,113.32,111.3,113.14,180800.0],["2020-12-03",113.06,113.29,111.07,112.8,146300.0],["2020-12-04",113.4,115.8,111.91,115.64,254900.0],["2020-12-07",116.03,117.0,114.65,115.43,254500.0],["2020-12-08",114.57,115.32,113.64,115.06,217300.0],["2020-12-09",115.54,116.13,114.14,115.21,185600.0],["2020-12-10",114.74,117.7,113.73,117.34,255000.0],["2020-12-11",116.87,117.99,116.24,117.35,258500.0],["2020-12-14",118.35,118.35,116.66,117.19,291000.0],["2020-12-15",118.12,119.64,116.77,119.2,296800.0],["2020-12-16",120.0,120.0,116.94,118.31,261600.0],["2020-12-17",118.96,119.55,117.28,118.58,417600.0],["2020-12-18",119.64,120.08,118.39,119.95,531700.0],["2020-12-21",118.12,119.02,116.73,118.85,300800.0],["2020-12-22",119.47,119.69,117.75,119.45,211600.0],["2020-12-23",120.13,120.54,117.15,117.95,769300.0],["2020-12-24",118.41,118.82,117.39,118.75,86700.0],["2020-12-28",119.67,119.67,118.0,118.47,151700.0],["2020-12-29",118.3,118.94,117.53,118.23,157100.0],["2020-12-30",118.68,119.73,117.96,118.92,167300.0],["2020-12-31",119.03,119.3,117.14,118.75,213900.0],["2021-01-04",119.72,119.72,116.28,119.07,315800.0],["2021-01-05",119.25,120.61,118.2,119.95,195000.0],["2021-01-06",119.79,124.26,119.4,123.93,355100.0],["2021-01-07",124.1,127.86,124.1,127.58,382800.0],["2021-01-08",129.66,129.77,127.57,128.07,283000.0],["2021-01-11",126.06,127.32,125.04,125.92,236200.0],["2021-01-12",125.55,126.5,125.0,126.0,174200.0],["2021-01-13",125.9,126.77,125.3,126.47,241800.0],["2021-01-14",127.27,129.36,126.82,129.03,245800.0],["2021-01-15",129.06,129.92,125.66,125.7,220700.0],["2021-01-19",126.8,128.41,126.13,128.27,209000.0],["2021-01-20",128.0,128.53,121.66,124.57,912000.0],["2021-01-21",124.37,125.13,117.72,118.0,1002600.0],["2021-01-22",117.07,117.56,112.59,116.92,515900.0],["2021-01-25",116.02,124.23,116.02,123.17,716700.0],["2021-01-26",122.82,123.78,118.89,119.12,499800.0],["2021-01-27",117.07,117.82,112.4,114.05,621200.0],["2021-01-28",114.34,115.7,111.36,114.71,401500.0],["2021-01-29",115.01,117.26,113.41,114.29,532200.0],["2021-02-01",114.0,116.11,112.59,115.0,462600.0],["2021-02-02",128.0,139.69,128.0,129.93,1273000.0],["2021-02-03",131.43,132.2,127.83,129.77,478600.0],["2021-02-04",130.84,136.47,130.78,134.26,473000.0],["2021-02-05",136.0,140.73,134.3,139.23,472100.0],["2021-02-08",139.14,141.39,138.38,139.48,382800.0],["2021-02-09",140.15,142.11,136.83,137.35,276100.0],["2021-02-10",137.19,138.1,134.73,135.42,206800.0],["2021-02-11",135.79,136.91,135.13,135.81,247700.0],["2021-02-12",135.16,138.08,133.95,134.78,170300.0],["2021-02-16",135.5,135.61,132.62,133.67,120900.0],["2021-02-17",132.99,133.79,131.18,133.29,180200.0],["2021-02-18",132.18,133.1,130.07,131.8,164500.0],["2021-02-19",132.71,133.84,130.88,132.57,142500.0],["2021-02-22",131.54,133.24,129.86,130.72,228400.0],["2021-02-23",129.31,133.17,127.2,131.88,256700.0],["2021-02-24",131.58,131.85,129.48,130.62,150900.0],["2021-02-25",131.29,132.67,127.41,129.1,241800.0],["2021-02-26",129.44,129.69,126.19,126.5,247700.0],["2021-03-01",127.67,130.9,127.29,129.4,352600.0],["2021-03-02",126.02,128.0,123.89,125.24,572200.0],["2021-03-03",124.61,125.58,118.93,122.22,839900.0],["2021-03-04",122.43,122.65,118.2,119.59,336100.0],["2021-03-05",120.92,121.2,117.33,120.25,286000.0],["2021-03-08",120.01,121.55,118.79,119.25,745300.0],["2021-03-09",120.6,123.0,117.97,118.56,363500.0],["2021-03-10",120.32,120.32,117.79,118.58,165600.0],["2021-03-11",119.54,120.67,118.43,118.83,199600.0],["2021-03-12",118.58,118.62,116.28,117.47,311600.0],["2021-03-15",117.52,120.25,117.11,119.28,471900.0],["2021-03-16",119.9,121.99,118.27,120.21,731800.0],["2021-03-17",119.61,119.9,116.56,119.02,443700.0],["2021-03-18",117.92,117.92,112.88,113.54,368600.0],["2021-03-19",113.93,116.25,112.5,113.94,539800.0],["2021-03-22",114.05,116.92,113.15,115.77,334400.0],["2021-03-23",115.68,116.35,113.65,114.52,345000.0],["2021-03-24",114.94,116.79,113.89,115.04,285400.0],["2021-03-25",114.55,118.07,114.0,117.14,320600.0],["2021-03-26",117.15,117.89,114.7,116.15,245000.0],["2021-03-29",115.24,117.97,114.13,115.12,440700.0],["2021-03-30",114.62,115.47,111.81,112.37,456300.0],["2021-03-31",113.16,113.2,110.92,111.01,418700.0],["2021-04-01",111.57,112.88,109.54,112.04,621000.0],["2021-04-05",112.87,114.84,111.87,114.21,567700.0],["2021-04-06",113.55,115.26,112.58,113.3,553500.0],["2021-04-07",113.65,115.07,112.05,114.3,400100.0],["2021-04-08",115.23,116.46,112.93,113.77,622900.0],["2021-04-09",114.11,117.14,113.01,117.06,547900.0],["2021-04-12",116.71,118.15,115.99,116.58,193900.0],["2021-04-13",116.68,118.06,116.14,117.56,214200.0],["2021-04-14",118.3,119.88,116.81,116.91,161100.0],["2021-04-15",117.45,118.9,117.04,118.56,253000.0],["2021-04-16",119.5,119.53,116.56,116.97,156900.0],["2021-04-19",91.94,93.74,74.1,74.68,6659500.0],["2021-04-20",71.49,71.74,66.47,66.69,5939200.0],["2021-04-21",66.37,70.19,66.27,69.59,2702700.0],["2021-04-22",69.98,70.98,67.69,67.7,1468900.0],["2021-04-23",67.91,68.0,66.28,67.45,1986500.0],["2021-04-26",68.24,68.5,67.32,67.79,987300.0],["2021-04-27",68.12,68.41,66.95,67.13,1008900.0],["2021-04-28",67.26,69.06,66.46,68.25,1367800.0],["2021-04-29",68.5,69.29,66.78,67.05,873600.0],["2021-04-30",66.78,67.42,66.17,67.26,555400.0],["2021-05-03",67.33,67.48,65.45,65.61,959800.0],["2021-05-04",65.26,65.26,62.86,63.5,780200.0],["2021-05-05",63.91,64.35,61.66,62.1,1021400.0],["2021-05-06",62.18,63.02,60.68,61.44,916800.0],["2021-05-07",61.57,62.65,60.93,61.04,742000.0],["2021-05-10",61.52,61.67,59.63,59.95,1276700.0],["2021-05-11",58.79,60.37,58.16,59.67,1005100.0],["2021-05-12",59.11,60.12,58.46,59.83,1111300.0],["2021-05-13",53.45,53.68,49.26,51.81,4823400.0],["2021-05-14",52.94,57.84,52.81,56.0,2091000.0],["2021-05-17",55.83,57.63,54.48,57.0,2021000.0],["2021-05-18",56.87,57.88,56.1,56.57,835400.0],["2021-05-19",55.5,56.59,54.7,56.51,689700.0],["2021-05-20",56.62,57.06,56.1,56.72,1241400.0],["2021-05-21",56.97,57.9,55.9,56.16,607300.0],["2021-05-24",56.45,56.57,55.49,55.71,670500.0],["2021-05-25",55.77,56.27,55.13,55.22,526500.0],["2021-05-26",55.1,55.6,54.54,55.47,956900.0],["2021-05-27",55.89,55.9,54.9,55.87,849000.0],["2021-05-28",56.24,57.25,55.99,56.46,685300.0],["2021-06-01",55.94,57.14,55.91,57.02,767100.0],["2021-06-02",57.14,57.33,55.69,55.87,1198400.0],["2021-06-03",55.51,56.27,54.73,55.25,749800.0],["2021-06-04",55.14,55.5,54.65,55.08,515400.0],["2021-06-07",54.92,56.48,54.58,56.41,1040900.0],["2021-06-08",56.6,57.58,56.19,57.51,828700.0],["2021-06-09",57.88,58.77,57.67,58.33,659800.0],["2021-06-10",58.28,59.08,57.88,58.41,724700.0],["2021-06-11",58.76,60.08,58.66,60.07,481100.0],["2021-06-14",60.21,60.21,58.46,59.84,849500.0],["2021-06-15",60.16,60.16,58.32,59.31,913900.0],["2021-06-16",59.62,59.75,58.12,58.71,445000.0],["2021-06-17",59.79,62.64,59.17,62.53,851900.0],["2021-06-18",62.43,63.12,62.04,62.75,1368000.0],["2021-06-21",62.78,63.59,62.33,63.38,785500.0],["2021-06-22",63.35,63.76,62.36,63.73,818900.0],["2021-06-23",63.75,64.97,63.33,63.76,992300.0],["2021-06-24",63.77,65.06,63.52,65.01,776300.0],["2021-06-25",65.31,66.55,65.05,65.97,6375600.0],["2021-06-28",65.77,68.08,65.34,68.06,1062800.0],["2021-06-29",68.3,68.45,66.38,66.73,573100.0],["2021-06-30",66.86,66.86,65.74,66.64,510400.0],["2021-07-01",66.6,67.92,66.48,67.73,992300.0],["2021-07-02",68.17,68.17,66.54,66.6,385400.0],["2021-07-06",66.68,66.68,64.66,65.24,697500.0],["2021-07-07",65.26,65.74,62.67,63.2,778500.0],["2021-07-08",62.05,63.4,61.03,63.27,787900.0],["2021-07-09",63.47,64.11,62.65,63.48,350200.0],["2021-07-12",63.35,64.04,62.35,64.01,489400.0],["2021-07-13",63.6,63.94,61.84,61.88,609600.0],["2021-07-14",62.15,62.46,61.09,61.48,386700.0],["2021-07-15",61.21,61.4,59.23,60.24,544200.0],["2021-07-16",61.07,61.52,60.09,60.32,516500.0],["2021-07-19",59.22,60.35,58.79,59.52,500500.0],["2021-07-20",59.46,61.29,59.31,60.38,484300.0],["2021-07-21",60.47,61.34,60.11,61.11,320200.0],["2021-07-22",61.05,61.16,58.97,59.3,468100.0],["2021-07-23",59.11,59.39,57.93,59.06,523500.0],["2021-07-26",59.05,59.42,58.48,58.89,298700.0],["2021-07-27",58.34,58.92,58.11,58.7,628000.0],["2021-07-28",59.21,60.0,58.75,59.59,607100.0],["2021-07-29",59.92,60.29,59.3,59.76,580000.0],["2021-07-30",59.84,61.0,59.82,60.79,444900.0],["2021-08-02",60.41,61.39,59.99,61.31,488600.0],["2021-08-03",61.63,61.63,60.16,60.38,264500.0],["2021-08-04",59.89,60.64,57.82,57.9,624600.0],["2021-08-05",57.76,58.67,56.92,57.6,598200.0],["2021-08-06",57.51,58.49,56.91,58.48,443300.0],["2021-08-09",58.57,59.09,57.99,58.03,540400.0],["2021-08-10",58.0,58.09,56.64,57.76,660200.0],["2021-08-11",58.53,62.33,58.53,61.97,1436100.0],["2021-08-12",62.31,64.03,61.45,62.6,801400.0],["2021-08-13",62.47,62.83,60.83,61.14,609300.0],["2021-08-16",60.67,60.67,58.61,58.78,358600.0],["2021-08-17",58.57,59.49,58.01,59.29,721600.0],["2021-08-18",59.49,59.71,58.33,58.62,488700.0],["2021-08-19",58.45,58.56,57.3,57.71,450500.0],["2021-08-20",57.51,59.66,57.33,59.62,402700.0],["2021-08-23",59.37,60.93,59.36,60.92,331700.0],["2021-08-24",61.3,61.8,61.01,61.1,495100.0],["2021-08-25",60.49,61.11,59.49,60.0,588100.0],["2021-08-26",59.59,59.9,58.61,59.5,347600.0],["2021-08-27",59.9,61.83,59.9,61.49,456000.0],["2021-08-30",61.26,62.15,60.78,61.85,402700.0],["2021-08-31",62.17,63.04,61.88,62.75,446000.0],["2021-09-01",63.2,63.83,62.55,63.82,362400.0],["2021-09-02",64.17,65.96,64.01,65.93,513500.0],["2021-09-03",65.43,65.72,63.93,64.57,364100.0],["2021-09-07",64.57,65.09,64.43,64.49,296500.0],["2021-09-08",64.34,64.56,63.12,63.32,371600.0],["2021-09-09",63.01,65.89,63.0,65.66,580200.0],["2021-09-10",65.81,67.67,65.77,67.47,813900.0],["2021-09-13",67.95,69.96,67.55,68.01,813700.0],["2021-09-14",68.2,68.67,66.52,68.19,364700.0],["2021-09-15",68.25,68.42,67.09,67.54,532700.0],["2021-09-16",67.39,68.92,66.4,68.33,403000.0],["2021-09-17",68.76,70.38,68.6,70.22,1132500.0],["2021-09-20",68.7,69.64,68.25,68.97,477800.0],["2021-09-21",69.35,70.9,67.57,70.45,626800.0],["2021-09-22",70.54,70.77,68.42,68.93,432200.0],["2021-09-23",69.14,70.05,68.51,69.63,323700.0],["2021-09-24",69.45,69.67,68.23,69.49,337400.0],["2021-09-27",69.65,70.23,68.55,69.35,307300.0],["2021-09-28",68.91,70.16,68.36,69.77,410200.0],["2021-09-29",69.47,70.79,69.47,70.46,330200.0],["2021-09-30",71.0,71.69,70.04,70.59,669200.0],["2021-10-01",70.78,72.72,69.9,72.0,441000.0],["2021-10-04",71.95,72.25,70.2,70.3,447800.0],["2021-10-05",69.87,71.34,68.5,68.68,704200.0],["2021-10-06",68.0,68.55,66.32,66.74,466000.0],["2021-10-07",66.95,69.35,66.77,68.47,249800.0],["2021-10-08",68.42,69.36,67.43,67.5,219500.0],["2021-10-11",67.12,67.83,66.35,66.64,376300.0],["2021-10-12",66.52,67.87,66.02,67.81,213700.0],["2021-10-13",67.98,70.34,67.55,69.87,424400.0],["2021-10-14",70.31,71.27,70.31,70.76,253100.0],["2021-10-15",71.57,71.59,69.84,69.91,360500.0],["2021-10-18",69.26,69.32,66.98,67.07,356800.0],["2021-10-19",67.1,69.92,67.1,69.45,263100.0],["2021-10-20",69.45,71.45,68.81,70.98,396800.0],["2021-10-21",71.01,72.1,70.45,71.63,264800.0],["2021-10-22",71.07,72.5,71.05,71.75,525900.0],["2021-10-25",72.06,72.68,71.41,71.59,216400.0],["2021-10-26",71.32,71.93,70.94,71.59,219400.0],["2021-10-27",71.51,71.7,67.81,68.51,426500.0],["2021-10-28",68.19,69.33,66.63,67.4,395400.0],["2021-10-29",67.28,68.84,66.11,68.71,414700.0],["2021-11-01",68.82,71.17,68.31,70.78,306100.0],["2021-11-02",70.8,72.0,70.06,71.64,272400.0],["2021-11-03",71.51,73.61,71.51,73.27,460800.0],["2021-11-04",73.6,73.75,71.18,72.46,342800.0],["2021-11-05",73.08,74.67,72.4,74.59,396600.0],["2021-11-08",74.42,75.34,70.57,71.13,666800.0],["2021-11-09",63.5,63.5,57.32,60.2,2033700.0],["2021-11-10",59.47,61.69,58.5,61.51,647300.0],["2021-11-11",61.41,61.56,58.68,59.04,487200.0],["2021-11-12",59.28,60.56,59.25,59.96,515500.0],["2021-11-15",59.93,59.93,57.1,57.9,400100.0],["2021-11-16",57.82,59.6,57.15,59.41,470200.0],["2021-11-17",59.4,60.11,58.07,58.07,546200.0],["2021-11-18",57.78,58.09,55.25,55.94,448600.0],["2021-11-19",55.59,57.32,55.14,56.17,337500.0],["2021-11-22",56.4,56.4,54.51,55.12,413400.0],["2021-11-23",54.77,55.62,54.09,55.43,501300.0],["2021-11-24",54.87,55.97,54.26,55.31,228900.0],["2021-11-26",54.0,54.1,51.65,51.92,513900.0],["2021-11-29",52.29,52.63,51.11,52.42,628800.0],["2021-11-30",52.07,52.71,51.19,51.25,405400.0],["2021-12-01",52.48,52.48,50.12,50.16,362200.0],["2021-12-02",50.15,53.65,50.15,53.64,615000.0],["2021-12-03",53.65,54.37,52.33,52.77,391500.0],["2021-12-06",53.47,55.05,53.06,54.81,430600.0],["2021-12-07",55.75,56.0,54.03,54.28,389100.0],["2021-12-08",54.43,55.73,53.89,55.45,439800.0],["2021-12-09",55.21,55.78,53.25,53.47,292200.0],["2021-12-10",53.34,53.96,51.85,51.85,343400.0],["2021-12-13",51.85,52.54,50.91,51.78,494100.0],["2021-12-14",51.61,52.9,51.61,51.9,413200.0],["2021-12-15",49.9,50.91,49.61,50.63,632700.0],["2021-12-16",50.93,51.69,49.33,49.55,525400.0],["2021-12-17",49.88,53.27,49.88,53.12,1335700.0],["2021-12-20",52.04,52.05,49.58,50.0,780900.0],["2021-12-21",50.5,51.56,50.02,51.17,548100.0],["2021-12-22",51.46,53.46,51.02,53.43,1152600.0],["2021-12-23",53.99,54.78,53.68,54.16,232100.0],["2021-12-27",54.91,55.04,52.8,53.11,618900.0],["2021-12-28",52.97,53.75,52.35,53.49,586100.0],["2021-12-29",53.7,54.13,53.2,53.26,318700.0],["2021-12-30",53.46,54.37,53.12,53.56,417100.0],["2021-12-31",53.46,54.7,52.86,53.04,370000.0],["2022-01-03",53.32,54.7,52.65,54.7,518000.0],["2022-01-04",54.7,55.18,53.22,53.76,238200.0],["2022-01-05",53.71,54.64,52.32,52.36,326600.0],["2022-01-06",52.8,53.66,51.81,52.54,715300.0],["2022-01-07",51.46,52.99,51.38,52.63,552000.0],["2022-01-10",52.77,53.32,51.73,52.83,687100.0],["2022-01-11",53.23,54.05,52.43,53.44,376700.0],["2022-01-12",53.44,53.83,52.0,52.1,305500.0],["2022-01-13",52.33,52.99,51.02,52.29,623200.0],["2022-01-14",51.93,53.26,51.52,52.69,326400.0],["2022-01-18",52.07,52.72,50.31,51.55,481800.0],["2022-01-19",51.39,51.93,49.41,50.49,756400.0],["2022-01-20",50.73,52.57,50.28,50.33,287300.0],["2022-01-21",49.74,50.69,48.9,49.06,479500.0],["2022-01-24",48.39,50.02,47.06,49.96,679900.0],["2022-01-25",49.19,50.05,48.24,49.23,640200.0],["2022-01-26",49.5,50.47,47.19,47.41,552100.0],["2022-01-27",46.19,46.25,43.59,43.77,946300.0],["2022-01-28",43.55,45.96,43.5,45.96,905700.0],["2022-01-31",45.5,48.41,45.45,48.35,467200.0],["2022-02-01",49.0,49.25,48.08,48.83,681100.0],["2022-02-02",48.87,48.92,46.5,46.7,761300.0],["2022-02-03",46.42,47.19,45.79,46.06,398800.0],["2022-02-04",45.71,46.88,44.98,46.61,606000.0],["2022-02-07",46.56,47.5,45.96,46.97,841500.0],["2022-02-08",48.97,55.9,48.97,54.56,1954200.0],["2022-02-09",54.68,57.4,54.66,56.92,1176200.0],["2022-02-10",56.04,58.9,55.96,58.0,1007100.0],["2022-02-11",58.41,59.27,57.51,58.47,1274200.0],["2022-02-14",58.67,59.66,57.85,58.15,866900.0],["2022-02-15",58.82,59.63,57.99,58.39,479300.0],["2022-02-16",58.14,58.14,56.51,57.5,464300.0],["2022-02-17",56.89,56.98,54.24,54.62,601600.0],["2022-02-18",54.59,56.28,54.59,55.52,456000.0],["2022-02-22",54.77,56.28,54.52,55.55,472800.0],["2022-02-23",55.78,56.02,54.79,55.15,515200.0],["2022-02-24",53.89,56.65,53.53,56.59,573600.0],["2022-02-25",56.92,57.34,55.12,57.19,610600.0],["2022-02-28",56.77,57.92,56.41,57.71,347700.0],["2022-03-01",57.9,58.8,56.95,57.52,505600.0],["2022-03-02",57.64,58.27,57.02,58.1,399900.0],["2022-03-03",58.38,58.38,57.33,58.19,368600.0],["2022-03-04",57.53,58.5,57.42,58.35,329400.0],["2022-03-07",58.5,59.67,58.18,59.36,643800.0],["2022-03-08",59.08,59.5,57.9,59.0,902700.0],["2022-03-09",59.8,60.34,59.03,59.4,594500.0],["2022-03-10",58.35,59.71,54.58,55.85,1097200.0],["2022-03-11",55.85,55.85,53.51,53.83,568600.0],["2022-03-14",53.8,54.76,51.52,51.97,463800.0],["2022-03-15",52.1,54.24,51.55,53.88,345700.0],["2022-03-16",54.13,55.28,53.25,55.24,363000.0],["2022-03-17",54.9,56.38,54.87,56.17,294200.0],["2022-03-18",56.43,57.66,55.98,57.28,484300.0],["2022-03-21",56.84,57.32,55.1,55.6,271000.0],["2022-03-22",55.66,57.27,55.66,56.6,231600.0],["2022-03-23",55.73,56.74,55.22,56.7,345500.0],["2022-03-24",57.14,58.08,55.4,58.0,325600.0],["2022-03-25",58.38,59.73,58.19,59.41,289900.0],["2022-03-28",59.29,60.03,58.69,60.02,254700.0],["2022-03-29",60.0,61.65,59.97,61.29,359200.0],["2022-03-30",61.06,61.9,60.73,61.5,326200.0],["2022-03-31",61.46,63.45,61.46,63.22,390700.0],["2022-04-01",63.25,64.27,63.21,63.85,651400.0],["2022-04-04",63.6,63.98,62.29,63.43,792100.0],["2022-04-05",63.58,63.58,60.26,60.58,672000.0],["2022-04-06",59.87,60.64,59.27,60.09,646900.0],["2022-04-07",59.72,60.77,59.59,60.05,319900.0],["2022-04-08",59.71,60.64,59.4,59.82,756500.0],["2022-04-11",59.3,60.13,58.9,58.97,680100.0],["2022-04-12",59.34,59.95,57.85,58.11,435700.0],["2022-04-13",58.06,58.75,57.65,57.68,258500.0],["2022-04-14",57.67,58.07,56.45,56.82,349200.0],["2022-04-18",56.45,57.29,55.15,56.77,376800.0],["2022-04-19",57.02,58.08,56.68,57.1,524000.0],["2022-04-20",57.06,58.16,56.85,57.39,457800.0],["2022-04-21",57.78,57.78,56.37,56.43,400200.0],["2022-04-22",55.86,56.05,53.91,54.01,436000.0],["2022-04-25",53.46,56.2,53.37,56.01,636100.0],["2022-04-26",55.41,55.63,53.48,53.52,549000.0],["2022-04-27",53.36,54.05,52.34,52.39,552300.0],["2022-04-28",53.03,53.03,50.2,51.49,384800.0],["2022-04-29",51.61,52.5,50.56,50.67,422200.0],["2022-05-02",50.81,52.03,49.6,50.83,351900.0],["2022-05-03",50.48,51.42,50.11,50.41,530400.0],["2022-05-04",50.56,51.66,49.02,51.6,368900.0],["2022-05-05",50.86,51.55,49.76,51.08,339800.0],["2022-05-06",51.08,52.0,50.2,51.88,523300.0],["2022-05-09",50.93,51.58,48.67,49.27,945700.0],["2022-05-10",53.0,58.39,51.17,54.38,1369300.0],["2022-05-11",54.35,54.83,51.13,51.19,542700.0],["2022-05-12",51.31,52.68,50.48,52.1,647600.0],["2022-05-13",52.95,56.38,52.84,56.24,535500.0],["2022-05-16",55.7,57.88,55.44,57.6,452500.0],["2022-05-17",58.44,59.92,57.42,59.88,856000.0],["2022-05-18",59.46,60.14,58.59,59.04,586200.0],["2022-05-19",58.85,61.0,58.31,60.17,649400.0],["2022-05-20",60.63,60.63,58.22,59.32,416500.0],["2022-05-23",60.28,61.36,58.85,61.23,497400.0],["2022-05-24",60.72,61.51,60.25,60.77,346700.0],["2022-05-25",60.25,63.53,60.25,62.54,514700.0],["2022-05-26",62.94,63.9,62.26,62.27,320800.0],["2022-05-27",62.81,64.73,62.81,64.16,358600.0],["2022-05-31",63.69,63.9,62.77,63.26,341200.0],["2022-06-01",63.44,63.44,61.15,62.29,268800.0],["2022-06-02",62.35,64.21,61.83,64.21,366500.0],["2022-06-03",64.0,64.84,63.61,64.5,293300.0],["2022-06-06",65.0,65.64,64.45,65.25,312200.0],["2022-06-07",64.63,66.1,64.63,66.08,354800.0],["2022-06-08",65.95,66.25,65.43,65.6,266900.0],["2022-06-09",65.29,65.54,64.55,64.81,277500.0],["2022-06-10",63.52,64.94,63.52,64.51,256200.0],["2022-06-13",62.8,64.11,62.14,63.43,657300.0],["2022-06-14",63.4,63.55,60.93,62.3,499900.0],["2022-06-15",63.22,63.4,61.46,61.79,403400.0],["2022-06-16",60.5,61.12,58.23,59.28,592600.0],["2022-06-17",59.96,61.36,59.96,60.77,440200.0],["2022-06-21",62.0,62.0,60.57,60.95,229500.0],["2022-06-22",60.53,61.66,60.53,60.91,452800.0],["2022-06-23",61.02,62.83,60.74,62.81,663400.0],["2022-06-24",63.08,65.38,62.69,65.26,1005000.0],["2022-06-27",65.93,66.09,63.66,64.95,528200.0],["2022-06-28",65.0,65.9,63.96,63.99,372300.0],["2022-06-29",64.06,68.21,63.06,65.97,1075900.0],["2022-06-30",65.41,66.22,64.16,65.18,849300.0],["2022-07-01",65.71,67.66,65.41,67.32,457800.0],["2022-07-05",66.6,66.84,64.7,66.49,404600.0],["2022-07-06",66.11,67.06,65.17,65.58,573600.0],["2022-07-07",65.88,67.7,65.83,66.8,279300.0],["2022-07-08",66.79,68.33,66.33,66.8,229900.0],["2022-07-11",66.12,66.54,65.45,65.76,229400.0],["2022-07-12",65.53,66.48,65.12,65.73,211200.0],["2022-07-13",64.82,65.38,64.15,64.36,259200.0],["2022-07-14",63.43,64.25,62.81,63.3,265700.0],["2022-07-15",64.25,64.3,62.93,64.09,514500.0],["2022-07-18",64.91,65.16,63.53,63.55,264200.0],["2022-07-19",64.44,65.07,63.5,64.57,242100.0],["2022-07-20",64.28,65.17,63.95,65.11,342500.0],["2022-07-21",65.11,66.48,64.56,66.27,252900.0],["2022-07-22",66.08,66.79,65.32,66.11,258700.0],["2022-07-25",66.2,67.19,65.65,67.15,274000.0],["2022-07-26",67.47,68.4,66.89,67.58,292000.0],["2022-07-27",67.85,69.14,67.56,68.85,264700.0],["2022-07-28",68.85,70.2,67.96,69.53,424500.0],["2022-07-29",68.9,69.88,68.52,69.49,358400.0],["2022-08-01",68.71,69.23,68.08,68.85,409700.0],["2022-08-02",68.73,69.62,68.68,68.85,165200.0],["2022-08-03",69.06,69.54,68.15,68.56,429900.0],["2022-08-04",69.18,69.51,67.94,68.51,743400.0],["2022-08-05",67.74,69.85,67.19,69.58,258900.0],["2022-08-08",70.0,70.85,67.93,68.65,412600.0],["2022-08-09",68.82,68.96,67.27,67.59,558800.0],["2022-08-10",72.0,77.08,71.02,73.6,924000.0],["2022-08-11",74.08,74.85,72.43,73.07,495500.0],["2022-08-12",73.56,75.31,73.36,75.2,345900.0],["2022-08-15",75.0,76.36,73.41,75.88,765000.0],["2022-08-16",76.15,76.67,75.41,76.32,318000.0],["2022-08-17",75.25,76.81,74.93,75.96,450400.0],["2022-08-18",76.37,77.22,74.87,76.21,532800.0],["2022-08-19",75.61,77.46,75.32,76.44,433000.0],["2022-08-22",75.49,77.48,75.49,76.37,503500.0],["2022-08-23",76.11,76.56,75.39,75.57,237500.0],["2022-08-24",75.2,77.6,74.82,76.89,339200.0],["2022-08-25",77.05,77.52,76.43,77.27,328900.0],["2022-08-26",77.13,77.33,74.95,75.13,368600.0],["2022-08-29",74.47,74.78,72.94,73.75,405300.0],["2022-08-30",74.14,74.5,73.16,73.62,293100.0],["2022-08-31",73.75,75.51,73.75,75.03,586000.0],["2022-09-01",74.52,74.57,72.38,74.42,408800.0],["2022-09-02",74.97,74.97,73.39,73.74,262400.0],["2022-09-06",73.77,73.86,72.25,72.42,350200.0],["2022-09-07",72.67,74.93,72.67,74.61,236200.0],["2022-09-08",73.83,75.73,73.83,75.42,260200.0],["2022-09-09",76.14,77.72,75.98,76.87,598300.0],["2022-09-12",78.0,79.21,77.29,78.66,407000.0],["2022-09-13",76.81,78.64,76.23,77.54,399900.0],["2022-09-14",77.49,79.45,77.15,78.2,424300.0],["2022-09-15",78.17,78.93,77.3,77.64,417700.0],["2022-09-16",76.8,78.03,75.77,76.77,685600.0],["2022-09-19",76.15,78.74,76.13,78.24,477300.0],["2022-09-20",77.1,77.99,76.27,77.55,400800.0],["2022-09-21",78.06,78.48,76.28,76.33,337600.0],["2022-09-22",75.94,75.94,74.29,74.31,430700.0],["2022-09-23",73.39,73.98,72.34,73.74,547500.0],["2022-09-26",73.25,74.15,72.9,73.31,264600.0],["2022-09-27",74.33,74.95,71.63,72.05,469100.0],["2022-09-28",72.71,74.69,72.19,74.55,651700.0],["2022-09-29",74.1,74.39,72.47,73.61,392900.0],["2022-09-30",73.92,75.81,73.49,74.03,351900.0],["2022-10-03",74.97,76.4,74.22,75.86,284600.0],["2022-10-04",76.95,78.57,76.95,77.7,432500.0],["2022-10-05",76.88,77.97,76.18,76.95,230200.0],["2022-10-06",77.01,77.29,76.15,76.89,283400.0],["2022-10-07",76.45,76.65,75.32,75.94,361500.0],["2022-10-10",76.13,76.26,75.26,75.28,254500.0],["2022-10-11",75.4,75.9,73.79,74.55,433000.0],["2022-10-12",74.63,75.44,73.15,74.98,282100.0],["2022-10-13",74.82,79.32,73.55,77.92,752800.0],["2022-10-14",78.71,79.93,76.44,76.54,375400.0],["2022-10-17",77.34,78.17,76.85,77.7,499300.0],["2022-10-18",79.19,80.94,79.16,79.63,708200.0],["2022-10-19",79.3,79.73,77.35,78.58,400600.0],["2022-10-20",79.09,80.04,78.22,78.83,233900.0],["2022-10-21",79.38,80.4,78.27,80.02,301100.0],["2022-10-24",80.78,80.78,79.26,80.32,251900.0],["2022-10-25",80.54,82.56,80.54,82.29,292100.0],["2022-10-26",82.61,83.7,81.93,82.06,360800.0],["2022-10-27",82.09,82.88,81.55,81.69,269900.0],["2022-10-28",81.65,83.84,81.36,83.48,410500.0],["2022-10-31",83.5,85.4,83.18,84.95,347200.0],["2022-11-01",85.48,85.97,83.73,83.96,415900.0],["2022-11-02",83.73,84.09,80.44,80.63,451500.0],["2022-11-03",79.98,80.55,79.11,79.52,436200.0],["2022-11-04",80.6,81.17,79.04,80.66,603200.0],["2022-11-07",84.52,85.61,81.8,83.57,701800.0],["2022-11-08",84.55,86.48,83.21,83.98,452500.0],["2022-11-09",83.56,84.73,82.24,82.5,462700.0],["2022-11-10",85.98,86.09,82.03,83.07,670900.0],["2022-11-11",83.2,83.67,78.44,79.25,849800.0],["2022-11-14",79.51,80.11,75.09,77.63,1115300.0],["2022-11-15",78.82,79.07,77.78,78.04,581500.0],["2022-11-16",77.67,80.35,77.48,79.73,651500.0],["2022-11-17",78.76,79.75,77.93,78.9,372000.0],["2022-11-18",80.45,80.76,78.83,79.93,432600.0],["2022-11-21",79.84,81.23,78.83,80.91,371700.0],["2022-11-22",80.91,83.13,80.5,83.12,293400.0],["2022-11-23",83.12,84.31,82.95,84.13,221800.0],["2022-11-25",84.22,84.71,83.28,83.56,106900.0],["2022-11-28",83.51,84.42,82.1,82.71,349100.0],["2022-11-29",82.47,83.65,82.33,83.08,308800.0],["2022-11-30",83.58,85.36,82.87,85.31,309700.0],["2022-12-01",85.72,86.58,84.36,84.88,243500.0],["2022-12-02",84.09,86.57,83.27,86.14,203500.0],["2022-12-05",85.15,85.64,84.22,84.71,234800.0],["2022-12-06",84.93,84.93,82.96,84.11,209200.0],["2022-12-07",83.74,85.35,82.62,83.52,229500.0],["2022-12-08",84.05,84.09,82.83,83.72,210300.0],["2022-12-09",83.28,83.67,80.12,80.14,363200.0],["2022-12-12",80.59,82.02,80.59,81.75,277600.0],["2022-12-13",83.22,84.37,81.63,81.65,448700.0],["2022-12-14",81.77,82.5,80.36,81.39,481500.0],["2022-12-15",80.79,81.06,76.74,77.3,689800.0],["2022-12-16",76.41,79.15,76.0,78.33,1474800.0],["2022-12-19",78.11,79.96,77.46,79.72,512700.0],["2022-12-20",79.98,80.42,77.8,78.47,322600.0],["2022-12-21",78.99,80.5,78.74,79.3,343500.0],["2022-12-22",78.92,79.89,78.3,79.72,334900.0],["2022-12-23",79.86,80.68,78.56,79.18,315000.0],["2022-12-27",79.21,79.84,78.34,78.39,201000.0],["2022-12-28",78.7,79.52,77.3,77.3,209500.0],["2022-12-29",77.89,79.74,77.26,78.91,234600.0],["2022-12-30",78.92,79.4,77.67,78.65,190700.0],["2023-01-03",79.79,79.85,76.86,77.18,300400.0],["2023-01-04",77.53,78.19,75.87,76.73,502400.0],["2023-01-05",76.57,77.65,75.31,75.4,332200.0],["2023-01-06",75.97,76.06,73.58,73.6,337300.0],["2023-01-09",73.97,73.97,72.26,72.75,581400.0],["2023-01-10",73.04,75.81,72.95,75.5,633300.0],["2023-01-11",75.5,83.05,75.5,82.94,883800.0],["2023-01-12",83.09,85.06,81.76,85.06,592500.0],["2023-01-13",85.0,86.03,83.88,85.71,472400.0],["2023-01-17",85.52,87.07,85.0,85.88,404000.0],["2023-01-18",86.38,88.0,85.67,86.64,432200.0],["2023-01-19",85.44,87.94,85.44,87.39,503700.0],["2023-01-20",87.59,89.34,87.45,89.32,487100.0],["2023-01-23",89.3,90.91,88.5,89.88,525200.0],["2023-01-24",90.77,91.36,89.45,90.6,542800.0],["2023-01-25",89.96,91.35,89.96,90.49,488400.0],["2023-01-26",90.71,91.39,87.72,87.9,380600.0],["2023-01-27",87.58,87.79,84.93,85.18,665000.0],["2023-01-30",84.39,85.27,84.0,84.24,274700.0],["2023-01-31",84.06,85.05,83.04,84.6,444100.0],["2023-02-01",85.05,85.5,84.21,84.32,329300.0],["2023-02-02",84.61,86.38,84.26,86.37,617000.0],["2023-02-03",86.2,87.37,85.33,87.13,401000.0],["2023-02-06",87.36,88.5,85.7,87.76,548800.0],["2023-02-07",85.72,88.0,80.45,82.57,1036900.0],["2023-02-08",82.85,86.02,82.27,82.98,629400.0],["2023-02-09",82.97,83.26,79.39,80.41,546100.0],["2023-02-10",79.67,82.62,79.67,80.58,518900.0],["2023-02-13",80.99,81.66,80.51,81.66,289100.0],["2023-02-14",81.02,83.63,81.02,82.97,449000.0],["2023-02-15",82.32,83.48,82.02,83.42,342600.0],["2023-02-16",82.64,83.22,81.14,81.4,318500.0],["2023-02-17",81.84,82.23,80.69,81.28,296800.0],["2023-02-21",80.75,81.15,79.9,80.44,265300.0],["2023-02-22",80.35,81.15,80.25,80.31,273000.0],["2023-02-23",80.77,81.64,79.75,80.4,217800.0],["2023-02-24",79.77,79.98,77.96,78.9,348600.0],["2023-02-27",79.5,80.28,78.86,79.97,261500.0],["2023-02-28",80.08,80.08,77.6,77.77,570700.0],["2023-03-01",77.61,78.15,76.98,77.22,404700.0],["2023-03-02",76.81,77.22,75.97,76.92,376200.0],["2023-03-03",77.38,78.41,76.8,78.0,252900.0],["2023-03-06",77.18,78.08,77.12,77.68,259500.0],["2023-03-07",78.03,79.21,77.3,78.03,250500.0],["2023-03-08",78.46,78.67,77.5,78.51,335100.0],["2023-03-09",78.9,79.14,76.85,77.01,318000.0],["2023-03-10",76.67,76.67,74.77,75.35,365100.0],["2023-03-13",74.13,77.11,74.13,74.48,250100.0],["2023-03-14",76.02,77.6,75.07,77.41,492200.0],["2023-03-15",75.81,76.75,75.53,76.64,311100.0],["2023-03-16",75.75,77.99,75.61,77.77,356300.0],["2023-03-17",78.24,78.53,75.9,76.61,650700.0],["2023-03-20",76.73,78.62,76.73,78.18,328300.0],["2023-03-21",79.2,80.15,78.35,80.07,239900.0],["2023-03-22",80.11,80.43,77.25,77.31,334200.0],["2023-03-23",77.76,77.97,75.86,76.08,304700.0],["2023-03-24",75.35,77.48,75.35,77.42,316800.0],["2023-03-27",78.64,79.38,77.96,79.17,199300.0],["2023-03-28",78.83,79.79,78.7,79.13,172100.0],["2023-03-29",79.47,79.74,78.33,79.5,350300.0],["2023-03-30",80.13,80.33,78.99,80.17,291500.0],["2023-03-31",80.7,83.2,80.7,82.75,465600.0],["2023-04-03",82.0,83.25,82.0,82.79,424800.0],["2023-04-04",82.14,83.01,80.88,83.01,347200.0],["2023-04-05",82.69,84.44,82.58,84.34,371100.0],["2023-04-06",84.85,84.85,82.19,82.33,324600.0],["2023-04-10",81.72,83.84,81.18,83.71,272800.0],["2023-04-11",84.17,84.58,83.23,84.02,336500.0],["2023-04-12",84.49,85.13,83.75,84.54,256300.0],["2023-04-13",84.42,85.58,84.42,85.51,168600.0],["2023-04-14",85.34,85.51,84.09,84.78,185200.0],["2023-04-17",84.46,85.97,84.46,85.93,183400.0],["2023-04-18",86.21,86.28,84.86,85.0,216500.0],["2023-04-19",85.0,86.04,84.54,85.47,210300.0],["2023-04-20",85.0,85.4,83.8,84.03,393600.0],["2023-04-21",84.5,85.56,83.69,85.32,274600.0],["2023-04-24",85.43,85.57,84.47,84.8,151800.0],["2023-04-25",84.14,84.7,83.14,83.14,254700.0],["2023-04-26",82.36,82.97,82.01,82.33,209300.0],["2023-04-27",82.07,83.11,81.54,82.79,155000.0],["2023-04-28",82.17,84.0,82.17,83.71,187900.0],["2023-05-01",84.01,84.72,82.38,82.83,274800.0],["2023-05-02",82.11,82.48,80.82,81.66,251600.0],["2023-05-03",82.0,82.88,81.38,81.79,291100.0],["2023-05-04",81.53,81.53,80.1,80.84,184000.0],["2023-05-05",81.71,82.75,81.34,82.25,198400.0],["2023-05-08",81.78,82.34,80.59,81.82,296300.0],["2023-05-09",81.37,81.72,80.9,81.4,417400.0],["2023-05-10",82.06,83.78,81.75,83.1,493100.0],["2023-05-11",82.28,86.96,82.0,85.84,444500.0],["2023-05-12",87.03,89.56,86.75,89.45,387400.0],["2023-05-15",89.5,89.65,87.63,89.16,300900.0],["2023-05-16",88.93,89.61,87.85,89.21,296000.0],["2023-05-17",89.3,89.3,84.96,85.54,532000.0],["2023-05-18",85.02,85.04,82.11,83.34,401600.0],["2023-05-19",83.97,84.42,82.81,84.12,369800.0],["2023-05-22",84.0,84.84,83.22,83.47,182100.0],["2023-05-23",83.43,84.62,81.92,82.67,222500.0],["2023-05-24",82.66,83.64,81.82,83.32,470700.0],["2023-05-25",83.0,83.24,81.39,82.88,182000.0],["2023-05-26",83.0,84.0,82.98,83.21,201300.0],["2023-05-30",83.33,84.3,82.78,83.44,181500.0],["2023-05-31",83.75,84.96,82.98,84.6,329000.0],["2023-06-01",84.96,86.62,84.43,86.57,236600.0],["2023-06-02",87.0,88.13,86.0,88.13,284900.0],["2023-06-05",87.21,87.71,86.13,86.45,208100.0],["2023-06-06",86.71,87.09,86.11,86.89,267900.0],["2023-06-07",87.42,88.73,86.89,87.75,275300.0],["2023-06-08",87.36,88.85,87.0,88.33,172600.0],["2023-06-09",88.08,88.87,87.56,88.14,181000.0],["2023-06-12",87.99,88.97,87.39,87.55,326400.0],["2023-06-13",87.1,88.35,86.51,86.81,344400.0],["2023-06-14",87.04,87.75,83.95,84.64,444500.0],["2023-06-15",84.55,85.9,82.96,83.44,465000.0],["2023-06-16",84.82,84.82,82.74,83.86,627400.0],["2023-06-20",83.34,84.31,82.78,84.03,329700.0],["2023-06-21",83.77,84.7,83.28,84.45,218900.0],["2023-06-22",84.98,85.72,84.01,85.33,244200.0],["2023-06-23",85.13,85.97,83.65,84.33,427400.0],["2023-06-26",84.59,85.98,83.94,83.96,238200.0],["2023-06-27",83.67,84.43,83.12,83.67,224200.0],["2023-06-28",83.46,84.36,82.63,84.06,177700.0],["2023-06-29",84.03,85.0,83.97,84.84,177800.0],["2023-06-30",85.25,85.9,84.79,85.14,328700.0],["2023-07-03",84.66,85.17,83.33,83.88,144400.0],["2023-07-05",83.31,84.16,82.14,83.93,291400.0],["2023-07-06",83.39,83.85,82.15,82.56,229800.0],["2023-07-07",82.67,84.47,82.67,83.94,290900.0],["2023-07-10",83.55,85.46,83.55,85.3,190900.0],["2023-07-11",85.5,86.09,85.29,85.33,136500.0],["2023-07-12",86.13,87.34,85.46,85.76,243000.0],["2023-07-13",85.8,86.84,85.35,85.69,281100.0],["2023-07-14",85.45,86.14,83.9,84.0,340800.0],["2023-07-17",83.98,88.58,83.73,88.4,558400.0],["2023-07-18",88.52,91.72,87.8,91.67,450500.0],["2023-07-19",91.74,92.39,90.32,91.99,426200.0],["2023-07-20",92.58,92.58,90.6,92.41,264900.0],["2023-07-21",92.79,93.09,91.51,92.44,252700.0],["2023-07-24",92.1,92.1,90.5,91.61,260400.0],["2023-07-25",90.93,92.04,90.86,91.78,218500.0],["2023-07-26",91.61,93.75,91.61,93.26,187300.0],["2023-07-27",93.43,94.17,93.21,93.49,230900.0],["2023-07-28",94.09,94.52,92.06,93.03,250600.0],["2023-07-31",92.81,93.31,91.42,92.24,293500.0],["2023-08-01",92.05,92.55,91.21,92.26,192800.0],["2023-08-02",90.92,92.75,90.51,92.63,208000.0],["2023-08-03",91.97,93.05,91.53,91.64,204600.0],["2023-08-04",91.32,91.99,89.79,89.84,301300.0],["2023-08-07",89.81,90.71,88.6,88.65,379600.0],["2023-08-08",94.55,95.26,88.84,89.94,710300.0],["2023-08-09",91.21,91.7,89.76,90.43,443400.0],["2023-08-10",90.48,92.27,90.14,90.97,253900.0],["2023-08-11",90.93,92.03,90.74,91.29,235600.0],["2023-08-14",90.76,92.84,90.31,92.79,233500.0],["2023-08-15",93.0,93.35,91.83,92.83,266800.0],["2023-08-16",92.97,93.58,91.34,91.5,293700.0],["2023-08-17",91.47,91.94,85.95,86.54,527100.0],["2023-08-18",85.79,86.76,84.58,84.93,505500.0],["2023-08-21",85.05,85.9,84.49,85.45,377600.0],["2023-08-22",85.31,85.7,84.33,85.28,178800.0],["2023-08-23",85.88,86.67,85.23,86.12,304300.0],["2023-08-24",84.85,87.12,84.85,86.42,237800.0],["2023-08-25",86.67,88.55,86.37,88.48,338000.0],["2023-08-28",88.67,88.83,87.98,88.37,212200.0],["2023-08-29",88.35,89.57,87.95,89.56,241500.0],["2023-08-30",89.54,91.63,89.41,90.38,230500.0],["2023-08-31",90.39,91.01,89.4,89.73,217800.0],["2023-09-01",90.42,90.85,89.5,90.24,183400.0],["2023-09-05",89.56,90.11,87.13,87.24,276400.0],["2023-09-06",86.99,88.81,86.65,88.74,225600.0],["2023-09-07",89.01,89.01,86.91,87.91,214000.0],["2023-09-08",88.08,89.05,87.71,88.48,184200.0],["2023-09-11",88.65,90.8,88.65,90.75,236700.0],["2023-09-12",90.65,91.88,89.67,89.96,281600.0],["2023-09-13",89.72,90.34,88.86,89.61,203900.0],["2023-09-14",90.09,90.92,88.65,90.06,356300.0],["2023-09-15",90.27,90.36,89.11,90.11,746600.0],["2023-09-18",90.46,91.89,89.74,91.15,195800.0],["2023-09-19",91.56,91.98,90.67,91.34,201600.0],["2023-09-20",91.95,92.49,91.58,91.81,215100.0],["2023-09-21",91.29,91.29,89.12,90.09,312100.0],["2023-09-22",90.24,91.14,89.81,90.05,263200.0],["2023-09-25",89.85,91.93,89.85,91.66,261100.0],["2023-09-26",91.52,92.03,88.23,88.24,440300.0],["2023-09-27",88.37,89.2,86.91,87.86,470600.0],["2023-09-28",88.79,92.11,88.79,91.16,268700.0],["2023-09-29",91.61,92.73,89.22,89.58,336100.0],["2023-10-02",89.57,89.57,87.97,88.16,174100.0],["2023-10-03",87.89,87.89,86.7,87.24,192200.0],["2023-10-04",87.33,87.65,85.76,86.5,292800.0],["2023-10-05",86.77,87.87,86.19,87.54,234800.0],["2023-10-06",87.22,89.74,86.52,89.66,186200.0],["2023-10-09",89.05,91.12,88.11,90.75,179900.0],["2023-10-10",90.96,93.58,90.96,92.61,348300.0],["2023-10-11",91.69,91.91,88.84,89.77,447200.0],["2023-10-12",89.5,89.5,87.68,87.69,176100.0],["2023-10-13",87.68,89.47,87.68,89.36,173200.0],["2023-10-16",90.55,91.12,89.44,90.08,215000.0],["2023-10-17",89.67,92.14,89.67,90.88,312900.0],["2023-10-18",90.26,91.74,89.97,90.77,168000.0],["2023-10-19",90.28,91.9,90.04,90.4,272000.0],["2023-10-20",90.63,90.69,89.03,89.05,331100.0],["2023-10-23",89.0,89.94,88.38,88.7,247200.0],["2023-10-24",88.7,89.34,87.8,87.83,270100.0],["2023-10-25",87.12,87.12,84.44,84.96,292600.0],["2023-10-26",84.75,85.05,83.39,83.55,325900.0],["2023-10-27",83.65,84.78,82.12,84.55,326700.0],["2023-10-30",85.68,85.68,84.24,84.92,240700.0],["2023-10-31",85.33,85.64,84.27,85.23,206500.0],["2023-11-01",84.93,86.46,83.96,86.39,365200.0],["2023-11-02",87.9,89.71,82.91,85.46,616900.0],["2023-11-03",87.78,89.0,84.71,88.43,408100.0],["2023-11-06",88.19,88.81,86.57,88.46,235800.0],["2023-11-07",88.51,89.15,87.62,88.57,231000.0],["2023-11-08",88.08,88.36,86.1,86.17,204900.0],["2023-11-09",86.44,87.0,84.62,85.58,274700.0],["2023-11-10",85.81,86.63,84.95,86.12,178000.0],["2023-11-13",86.19,87.63,84.05,86.67,144900.0],["2023-11-14",88.22,89.67,87.65,89.39,305900.0],["2023-11-15",89.2,90.53,89.14,89.31,283400.0],["2023-11-16",89.39,89.61,88.86,89.22,134400.0],["2023-11-17",88.52,89.32,82.36,83.21,774800.0],["2023-11-20",84.02,84.13,82.26,82.93,282500.0],["2023-11-21",83.13,83.62,82.11,82.45,245500.0],["2023-11-22",83.25,83.86,81.98,81.98,218300.0],["2023-11-24",82.48,83.03,81.65,81.94,70700.0],["2023-11-27",81.46,82.28,80.94,81.98,349600.0],["2023-11-28",82.68,83.81,81.21,81.41,286900.0],["2023-11-29",81.76,82.46,79.97,80.59,216500.0],["2023-11-30",80.8,81.16,80.04,80.87,219800.0],["2023-12-01",80.94,84.62,80.48,84.26,367800.0],["2023-12-04",83.99,84.9,82.18,83.29,220900.0],["2023-12-05",82.75,83.45,81.72,82.09,191500.0],["2023-12-06",82.96,83.06,81.65,82.13,153100.0],["2023-12-07",82.64,83.31,82.0,83.26,212400.0],["2023-12-08",83.17,84.89,82.8,84.84,226700.0],["2023-12-11",84.85,85.6,84.57,85.14,183400.0],["2023-12-12",84.63,87.05,83.69,86.47,225500.0],["2023-12-13",86.68,88.09,85.56,87.99,342000.0],["2023-12-14",90.12,90.12,88.17,88.76,350800.0],["2023-12-15",89.05,90.07,88.23,89.18,658700.0],["2023-12-18",90.1,90.1,88.23,88.37,289200.0],["2023-12-19",89.04,89.04,86.83,87.81,383000.0],["2023-12-20",87.7,88.56,85.96,86.19,374300.0],["2023-12-21",86.85,88.14,84.63,85.5,587700.0],["2023-12-22",86.22,88.04,86.22,88.0,276600.0],["2023-12-26",88.01,88.01,86.64,86.72,215500.0],["2023-12-27",87.0,87.26,86.07,86.85,185200.0],["2023-12-28",86.75,87.83,86.2,86.91,179100.0],["2023-12-29",86.87,87.07,85.49,85.51,268600.0],["2024-01-02",85.02,86.0,84.21,85.14,253400.0],["2024-01-03",84.44,84.44,81.6,81.71,412000.0],["2024-01-04",81.24,82.14,80.55,81.81,349200.0],["2024-01-05",81.31,81.87,80.68,81.43,258100.0],["2024-01-08",81.63,85.18,81.63,85.18,379100.0],["2024-01-09",84.04,84.6,82.58,83.23,373700.0],["2024-01-10",83.81,84.4,82.49,83.67,321400.0],["2024-01-11",83.28,83.47,82.0,82.83,277100.0],["2024-01-12",83.8,83.81,81.99,83.0,195500.0],["2024-01-16",82.21,82.99,81.96,82.7,175900.0],["2024-01-17",82.04,82.89,81.63,82.6,290900.0],["2024-01-18",82.74,83.63,81.89,83.5,343400.0],["2024-01-19",83.7,83.99,82.51,83.96,326400.0],["2024-01-22",84.84,85.54,83.61,84.75,517900.0],["2024-01-23",85.15,85.41,82.85,83.77,317100.0],["2024-01-24",84.35,84.35,81.73,81.78,308900.0],["2024-01-25",82.42,82.59,80.86,81.23,314800.0],["2024-01-26",81.97,82.33,80.93,81.3,276900.0],["2024-01-29",80.92,81.57,80.37,81.34,417000.0],["2024-01-30",81.18,81.18,80.01,80.25,253800.0],["2024-01-31",80.41,80.41,76.24,76.46,738700.0],["2024-02-01",76.63,78.61,76.08,78.0,723300.0],["2024-02-02",77.17,77.33,76.02,76.32,369100.0],["2024-02-05",75.6,76.06,74.65,75.38,429300.0],["2024-02-06",75.2,77.35,74.75,77.1,469800.0],["2024-02-07",77.1,78.32,76.72,77.11,744900.0],["2024-02-08",81.26,81.5,75.83,78.11,1262800.0],["2024-02-09",77.86,78.41,73.02,74.2,904000.0],["2024-02-12",74.2,75.43,72.22,74.77,779900.0],["2024-02-13",73.18,73.96,71.37,71.7,581600.0],["2024-02-14",71.93,72.04,70.74,71.24,387000.0],["2024-02-15",71.5,72.28,70.8,71.88,654400.0],["2024-02-16",71.46,73.76,71.21,72.36,731900.0],["2024-02-20",71.99,73.36,71.39,71.43,640700.0],["2024-02-21",71.0,73.3,71.0,73.27,552100.0],["2024-02-22",73.28,74.99,73.15,74.9,383900.0],["2024-02-23",74.86,74.98,73.02,73.51,357100.0],["2024-02-26",73.27,74.07,72.3,73.21,365200.0],["2024-02-27",73.33,74.61,73.26,74.28,337800.0],["2024-02-28",73.85,74.94,73.53,74.87,348500.0],["2024-02-29",75.62,75.77,72.0,72.98,589400.0],["2024-03-01",72.85,74.26,72.57,74.16,464500.0],["2024-03-04",74.18,74.98,73.68,74.78,281300.0],["2024-03-05",75.68,76.52,74.64,76.5,442000.0],["2024-03-06",76.84,77.49,76.48,77.45,406900.0],["2024-03-07",77.5,78.57,77.5,77.75,618600.0],["2024-03-08",78.0,80.04,77.89,79.61,449500.0],["2024-03-11",79.32,80.23,78.35,78.36,491200.0],["2024-03-12",77.97,78.57,76.85,76.87,479700.0],["2024-03-13",76.9,77.83,76.29,76.34,265900.0],["2024-03-14",76.2,76.55,74.79,75.6,290500.0],["2024-03-15",75.02,75.65,72.86,74.82,899600.0],["2024-03-18",75.19,76.13,74.62,75.79,445600.0],["2024-03-19",75.79,78.0,75.79,77.51,523900.0],["2024-03-20",77.01,80.43,76.57,79.82,666500.0],["2024-03-21",80.1,81.23,79.55,80.29,509800.0],["2024-03-22",80.81,81.37,79.79,80.28,372100.0],["2024-03-25",80.89,82.13,80.83,81.82,483100.0],["2024-03-26",82.33,82.53,80.88,81.64,347700.0],["2024-03-27",82.39,84.16,82.3,84.09,298200.0],["2024-03-28",83.92,85.45,83.67,85.35,593900.0],["2024-04-01",85.72,86.12,83.67,84.79,355000.0],["2024-04-02",83.58,85.08,83.13,84.17,510400.0],["2024-04-03",83.67,84.69,83.23,83.92,532900.0],["2024-04-04",84.73,86.04,84.45,84.89,384700.0],["2024-04-05",84.76,85.29,84.24,84.65,272400.0],["2024-04-08",84.9,85.58,84.61,85.32,234900.0],["2024-04-09",85.89,87.11,85.67,87.06,307300.0],["2024-04-10",86.25,87.34,85.64,86.15,398300.0],["2024-04-11",86.8,86.8,85.82,86.52,402400.0],["2024-04-12",85.98,86.22,84.67,85.22,395100.0],["2024-04-15",85.39,86.24,84.86,84.88,318200.0],["2024-04-16",84.36,84.92,83.64,84.17,273100.0],["2024-04-17",84.26,85.45,84.06,84.88,359400.0],["2024-04-18",85.14,86.14,82.89,83.46,966300.0],["2024-04-19",83.32,83.32,80.15,81.24,845100.0],["2024-04-22",81.52,83.85,80.9,83.62,402100.0],["2024-04-23",84.2,85.84,83.69,85.07,231300.0],["2024-04-24",84.07,86.3,83.6,86.22,238800.0],["2024-04-25",85.76,87.76,84.46,87.66,431200.0],["2024-04-26",87.49,91.58,87.49,90.99,749000.0],["2024-04-29",91.37,92.33,90.48,91.5,488200.0],["2024-04-30",90.65,92.15,90.62,91.95,548300.0],["2024-05-01",92.1,93.86,91.48,92.13,380100.0],["2024-05-02",92.92,93.6,91.97,93.33,345700.0],["2024-05-03",94.52,94.79,93.09,94.4,368700.0],["2024-05-06",95.0,96.25,94.92,95.38,388100.0],["2024-05-07",95.47,97.13,94.94,95.2,768800.0],["2024-05-08",94.68,95.31,93.0,93.25,911100.0],["2024-05-09",90.8,94.99,86.81,92.6,887600.0],["2024-05-10",94.24,96.38,92.57,95.86,445100.0],["2024-05-13",97.27,97.35,95.79,96.21,397800.0],["2024-05-14",97.17,97.75,95.97,97.37,263000.0],["2024-05-15",97.95,97.97,96.44,96.49,273900.0],["2024-05-16",96.14,96.14,93.8,94.8,279600.0],["2024-05-17",94.82,95.82,94.02,95.73,212900.0],["2024-05-20",95.08,95.53,93.37,95.27,264100.0],["2024-05-21",94.9,95.14,93.18,93.19,312500.0],["2024-05-22",87.74,91.19,86.0,90.09,2236200.0],["2024-05-23",90.79,91.0,87.86,88.64,2475900.0],["2024-05-24",89.05,89.95,87.71,88.34,644800.0],["2024-05-28",88.44,89.54,88.3,88.96,799000.0],["2024-05-29",87.53,89.01,87.19,87.48,944600.0],["2024-05-30",87.54,88.28,84.42,84.65,757800.0],["2024-05-31",84.75,85.29,82.89,84.08,948000.0],["2024-06-03",84.44,86.17,83.49,85.0,660100.0],["2024-06-04",84.8,88.04,84.8,87.93,579100.0],["2024-06-05",88.56,89.01,87.63,88.85,478600.0],["2024-06-06",88.7,89.13,86.69,87.38,326400.0],["2024-06-07",87.38,87.63,85.53,85.61,264200.0],["2024-06-10",84.83,86.17,84.59,85.85,493300.0],["2024-06-11",85.11,85.11,83.33,83.41,544900.0],["2024-06-12",86.34,87.55,84.64,85.93,1110400.0],["2024-06-13",85.41,86.37,84.1,86.05,689100.0],["2024-06-14",85.44,85.59,84.26,84.66,350800.0],["2024-06-17",84.11,85.61,84.11,85.59,303500.0],["2024-06-18",85.4,86.33,84.74,85.4,418000.0],["2024-06-20",84.89,86.34,84.54,85.5,436300.0],["2024-06-21",86.11,86.86,84.98,85.19,599500.0],["2024-06-24",85.18,86.72,84.7,85.73,995000.0],["2024-06-25",85.9,86.26,83.25,83.42,1060600.0],["2024-06-26",83.1,84.39,82.38,82.97,1051100.0],["2024-06-27",83.06,83.69,82.5,83.18,951400.0],["2024-06-28",83.88,85.01,81.42,82.73,1476500.0],["2024-07-01",82.92,83.89,81.77,82.73,451000.0],["2024-07-02",83.1,83.51,82.4,83.06,284600.0],["2024-07-03",83.24,84.23,82.62,84.13,183800.0],["2024-07-05",84.08,85.02,83.86,84.96,337600.0],["2024-07-08",85.33,87.12,85.09,85.53,563800.0],["2024-07-09",85.45,86.26,84.17,84.21,463300.0],["2024-07-10",84.71,87.09,84.27,87.08,372400.0],["2024-07-11",87.85,90.0,87.85,89.5,519500.0],["2024-07-12",90.0,91.49,89.73,90.58,486800.0],["2024-07-15",91.08,92.36,90.1,90.2,429700.0],["2024-07-16",90.54,92.12,90.12,91.55,343100.0],["2024-07-17",91.09,92.54,90.35,90.39,466600.0],["2024-07-18",89.99,91.29,86.55,86.59,361500.0],["2024-07-19",86.79,89.05,86.74,88.73,327000.0],["2024-07-22",89.5,90.68,88.52,90.25,428000.0],["2024-07-23",90.54,92.45,90.09,91.58,394700.0],["2024-07-24",90.97,93.12,90.97,91.42,365000.0],["2024-07-25",91.17,93.22,90.25,90.6,407300.0],["2024-07-26",91.15,92.74,90.29,91.06,296400.0],["2024-07-29",91.3,91.88,88.5,89.74,314700.0],["2024-07-30",89.74,90.69,88.63,88.93,188900.0],["2024-07-31",88.97,91.59,88.25,90.05,361700.0],["2024-08-01",89.93,91.09,87.58,90.13,598400.0],["2024-08-02",87.9,90.7,87.15,89.85,504500.0],["2024-08-05",86.03,88.09,84.69,86.6,609500.0],["2024-08-06",86.44,87.93,85.34,86.2,492500.0],["2024-08-07",86.51,88.27,85.5,85.72,880400.0],["2024-08-08",85.33,85.33,75.55,76.43,2322500.0],["2024-08-09",77.33,78.05,74.85,77.03,848300.0],["2024-08-12",77.0,77.26,74.13,74.66,1050000.0],["2024-08-13",75.0,75.1,73.25,74.27,869300.0],["2024-08-14",74.48,74.69,72.67,73.18,770900.0],["2024-08-15",74.6,75.98,73.54,73.99,585900.0],["2024-08-16",74.04,75.62,73.37,75.34,792700.0],["2024-08-19",75.53,76.07,74.38,74.85,497000.0],["2024-08-20",74.72,75.18,73.85,74.07,416600.0],["2024-08-21",74.35,75.47,73.34,75.41,395900.0],["2024-08-22",75.5,76.19,75.31,75.5,379300.0],["2024-08-23",75.5,76.45,74.95,76.25,463600.0],["2024-08-26",76.73,77.19,76.08,76.49,382600.0],["2024-08-27",76.37,77.02,75.68,76.69,276700.0],["2024-08-28",76.74,77.15,74.93,75.08,613100.0],["2024-08-29",75.59,76.49,74.63,75.38,635000.0],["2024-08-30",75.95,76.06,74.8,75.58,667600.0],["2024-09-03",75.0,75.64,74.62,75.07,575100.0],["2024-09-04",74.24,75.38,74.24,75.0,551000.0],["2024-09-05",75.04,75.13,74.06,74.58,420700.0],["2024-09-06",74.62,74.8,72.72,73.24,763200.0],["2024-09-09",73.23,73.84,72.39,72.73,555100.0],["2024-09-10",73.45,74.3,72.81,73.94,824800.0],["2024-09-11",73.04,73.69,71.01,72.45,570800.0],["2024-09-12",72.64,73.91,71.75,73.26,707300.0],["2024-09-13",74.62,76.52,74.26,76.09,670600.0],["2024-09-16",76.47,77.52,76.2,76.72,392500.0],["2024-09-17",77.06,79.3,75.66,76.54,610400.0],["2024-09-18",76.0,76.54,75.01,75.61,714900.0],["2024-09-19",76.34,76.63,74.07,75.08,589700.0],["2024-09-20",75.4,75.55,74.1,74.83,1043800.0],["2024-09-23",75.13,77.6,74.79,76.38,690700.0],["2024-09-24",76.37,77.21,75.34,75.49,465600.0],["2024-09-25",75.68,76.22,74.99,75.08,530400.0],["2024-09-26",75.55,76.59,75.51,76.55,860000.0],["2024-09-27",77.17,80.62,77.14,79.8,933000.0],["2024-09-30",79.84,80.66,79.24,80.38,609100.0],["2024-10-01",80.31,80.31,78.13,79.0,926200.0],["2024-10-02",78.56,79.64,77.58,79.31,370500.0],["2024-10-03",78.81,79.39,77.66,78.08,411400.0],["2024-10-04",78.78,78.78,77.06,77.89,307500.0],["2024-10-07",77.61,77.61,76.4,77.19,327000.0],["2024-10-08",77.41,77.71,76.37,76.68,504600.0],["2024-10-09",76.79,77.3,75.74,76.11,369700.0],["2024-10-10",75.88,75.88,74.0,74.45,580800.0],["2024-10-11",74.63,75.74,74.32,74.97,711200.0],["2024-10-14",75.0,76.86,74.67,75.29,320700.0],["2024-10-15",75.02,76.83,74.89,75.19,600000.0],["2024-10-16",75.15,76.08,74.83,75.57,429200.0],["2024-10-17",75.57,76.02,74.83,75.94,314400.0],["2024-10-18",76.27,77.53,75.77,76.15,421400.0],["2024-10-21",76.36,76.49,74.49,74.87,295600.0],["2024-10-22",74.85,75.05,74.19,74.47,487200.0],["2024-10-23",74.11,74.53,72.81,73.29,348800.0],["2024-10-24",73.65,76.03,73.5,75.81,634700.0],["2024-10-25",76.18,76.7,74.71,75.56,544500.0],["2024-10-28",76.36,77.09,75.6,75.73,423200.0],["2024-10-29",74.85,75.29,72.58,73.1,646800.0],["2024-10-30",73.04,73.64,71.85,72.02,626600.0],["2024-10-31",71.56,72.25,70.25,71.16,482300.0],["2024-11-01",71.61,72.45,70.82,71.48,671000.0],["2024-11-04",71.57,73.67,71.43,73.53,607900.0],["2024-11-05",73.22,75.1,73.22,74.98,731000.0],["2024-11-06",77.46,78.67,75.47,78.16,1061200.0],["2024-11-07",84.0,87.5,83.7,86.53,1558800.0],["2024-11-08",87.27,87.61,84.96,87.42,1161900.0],["2024-11-11",87.53,91.47,87.53,91.4,1005100.0],["2024-11-12",91.15,94.99,90.55,93.38,1237100.0],["2024-11-13",93.73,93.97,91.45,91.78,778200.0],["2024-11-14",91.7,92.54,90.72,90.75,672100.0],["2024-11-15",91.37,91.43,88.64,89.22,564400.0],["2024-11-18",89.24,89.73,88.15,88.17,553600.0],["2024-11-19",87.37,87.48,84.76,84.83,766800.0],["2024-11-20",84.75,85.33,83.32,84.92,618000.0],["2024-11-21",85.25,86.68,84.42,85.43,566900.0],["2024-11-22",85.59,86.0,84.5,85.55,481000.0],["2024-11-25",86.56,89.32,86.23,88.46,484700.0],["2024-11-26",88.35,89.6,87.5,88.53,602100.0],["2024-11-27",89.04,89.69,87.53,87.89,431000.0],["2024-11-29",87.92,88.86,87.33,87.47,273600.0],["2024-12-02",87.88,88.31,86.62,87.48,530000.0],["2024-12-03",88.03,88.03,84.58,85.26,365200.0],["2024-12-04",85.58,85.61,83.28,83.51,391300.0],["2024-12-05",83.22,83.22,80.5,80.67,614500.0],["2024-12-06",82.73,82.73,81.03,81.19,520400.0],["2024-12-09",81.28,83.34,80.43,82.94,534800.0],["2024-12-10",82.63,85.0,81.85,83.88,737300.0],["2024-12-11",84.44,84.44,82.82,83.34,450700.0],["2024-12-12",82.79,83.15,81.3,82.3,376300.0],["2024-12-13",82.03,82.96,81.07,81.19,454900.0],["2024-12-16",80.99,82.68,80.65,82.25,515000.0],["2024-12-17",81.98,83.32,81.39,82.07,359500.0],["2024-12-18",82.18,82.27,78.26,78.77,518600.0],["2024-12-19",79.26,80.61,76.67,76.9,528000.0],["2024-12-20",76.26,77.79,74.7,75.44,1502800.0],["2024-12-23",75.11,77.48,74.49,77.18,653200.0],["2024-12-24",77.1,77.54,75.61,77.41,129200.0],["2024-12-26",76.88,79.22,76.88,78.85,304400.0],["2024-12-27",78.29,78.49,76.55,77.57,261100.0],["2024-12-30",77.32,77.47,76.3,76.6,296300.0],["2024-12-31",76.94,78.56,76.94,78.08,399300.0],["2025-01-02",78.37,79.78,77.99,78.4,418900.0],["2025-01-03",78.25,80.15,77.79,80.05,276900.0],["2025-01-06",80.49,81.5,78.56,78.81,387900.0],["2025-01-07",78.88,80.02,77.31,77.72,441500.0],["2025-01-08",77.39,78.28,76.27,78.1,254600.0],["2025-01-10",76.7,78.31,76.18,76.67,363200.0],["2025-01-13",76.09,79.8,75.63,79.41,497300.0],["2025-01-14",79.33,80.2,78.32,79.96,346700.0],["2025-01-15",81.26,82.25,74.34,75.05,779000.0],["2025-01-16",74.89,75.52,69.29,73.53,1380000.0],["2025-01-17",74.2,74.39,71.76,73.49,535600.0],["2025-01-21",74.05,75.88,73.76,75.24,573200.0],["2025-01-22",74.83,75.32,72.76,73.35,544600.0],["2025-01-23",73.07,73.97,71.95,72.86,600400.0],["2025-01-24",72.66,73.06,70.54,70.82,911600.0],["2025-01-27",71.03,71.88,69.96,71.29,896500.0],["2025-01-28",71.3,71.94,68.65,68.89,1446400.0],["2025-01-29",68.5,68.96,67.26,68.29,864100.0],["2025-01-30",69.08,71.0,67.98,69.47,816600.0],["2025-01-31",69.09,71.11,68.47,69.05,1133800.0],["2025-02-03",67.95,68.9,65.73,66.15,1248400.0],["2025-02-04",66.0,69.6,65.97,68.92,972000.0],["2025-02-05",69.18,71.51,68.24,71.24,1805800.0],["2025-02-06",64.0,65.96,61.43,62.99,3476900.0],["2025-02-07",61.93,63.97,59.09,59.34,2702600.0],["2025-02-10",59.97,61.27,58.8,60.64,2349900.0],["2025-02-11",60.19,62.28,59.54,61.54,1535200.0],["2025-02-12",60.73,62.48,60.25,61.31,1107300.0],["2025-02-13",61.73,63.04,61.16,62.29,1281100.0],["2025-02-14",62.51,62.93,61.64,62.36,1333300.0],["2025-02-18",61.89,64.23,61.64,64.09,1271200.0],["2025-02-19",62.36,65.15,62.33,63.66,826800.0],["2025-02-20",63.56,64.36,63.1,63.45,674900.0],["2025-02-21",63.7,64.31,62.38,63.02,986300.0],["2025-02-24",63.01,66.64,62.94,65.92,877800.0],["2025-02-25",65.97,66.18,64.16,65.39,920500.0],["2025-02-26",65.0,65.58,64.33,64.93,756800.0],["2025-02-27",64.58,66.02,64.08,64.57,1037900.0],["2025-02-28",64.5,66.62,64.25,65.5,1494600.0],["2025-03-03",65.5,67.09,64.54,65.08,1009600.0],["2025-03-04",65.18,67.04,64.25,66.0,1214900.0],["2025-03-05",66.2,68.2,65.94,67.16,884200.0],["2025-03-06",66.84,68.35,66.17,67.2,774000.0],["2025-03-07",67.04,69.27,65.96,68.7,849200.0],["2025-03-10",68.55,70.13,67.22,67.47,989800.0],["2025-03-11",67.56,68.91,66.66,68.3,794700.0],["2025-03-12",68.05,68.38,65.07,65.68,1002800.0],["2025-03-13",65.37,67.5,65.28,65.93,643200.0],["2025-03-14",66.0,67.03,65.28,65.52,1025600.0],["2025-03-17",65.33,65.76,64.35,64.8,1156600.0],["2025-03-18",64.38,65.24,63.45,64.68,683400.0],["2025-03-19",64.99,65.75,63.63,65.23,799300.0],["2025-03-20",64.7,65.22,63.57,64.24,614700.0],["2025-03-21",63.53,64.47,63.2,64.0,887900.0],["2025-03-24",64.41,65.0,63.77,64.45,365900.0],["2025-03-25",64.74,64.86,63.03,63.35,529100.0],["2025-03-26",63.31,64.45,63.31,64.25,567100.0],["2025-03-27",64.59,64.66,63.08,64.21,533200.0],["2025-03-28",63.87,64.2,62.71,63.19,553400.0],["2025-03-31",62.89,63.84,62.03,63.55,598000.0],["2025-04-01",63.46,63.46,62.24,63.02,616700.0],["2025-04-02",62.45,64.22,62.25,64.04,467000.0],["2025-04-03",62.41,63.13,61.99,62.22,771000.0],["2025-04-04",60.8,61.4,60.0,60.88,1019500.0],["2025-04-07",59.49,63.07,58.24,58.95,1063900.0],["2025-04-08",60.14,60.7,55.42,56.04,1204000.0],["2025-04-09",55.3,61.36,55.3,61.03,1895000.0],["2025-04-10",59.91,60.04,56.57,59.27,912700.0],["2025-04-11",59.14,60.28,57.88,60.04,759100.0],["2025-04-14",60.37,60.77,58.91,59.42,605900.0],["2025-04-15",59.77,59.91,58.1,58.3,572800.0],["2025-04-16",58.67,58.67,56.45,56.89,629900.0],["2025-04-17",56.72,58.46,56.64,57.17,555600.0],["2025-04-21",56.93,57.16,55.45,57.0,525800.0],["2025-04-22",57.51,59.31,57.1,59.15,590600.0],["2025-04-23",60.47,62.08,59.95,60.34,448700.0],["2025-04-24",60.71,62.03,60.27,61.92,413800.0],["2025-04-25",61.81,62.56,61.24,62.51,446500.0],["2025-04-28",62.48,62.94,61.76,62.64,311900.0],["2025-04-29",62.82,64.24,62.08,63.97,530400.0],["2025-04-30",63.73,63.73,61.81,63.02,552300.0],["2025-05-01",63.41,64.16,62.45,62.99,433700.0],["2025-05-02",63.77,64.42,63.33,63.85,534800.0],["2025-05-05",63.59,64.0,62.45,62.49,432100.0],["2025-05-06",62.19,64.08,62.0,63.58,683800.0],["2025-05-07",63.68,65.35,63.6,64.25,1024500.0],["2025-05-08",66.82,69.54,65.36,68.01,1230100.0],["2025-05-09",67.75,69.53,67.61,68.19,782400.0],["2025-05-12",70.87,70.96,68.99,70.23,845700.0],["2025-05-13",70.13,70.13,68.5,69.14,452800.0],["2025-05-14",68.8,69.19,67.79,68.65,521000.0],["2025-05-15",68.54,69.46,68.28,69.38,599500.0],["2025-05-16",69.52,70.43,69.02,70.31,370600.0],["2025-05-19",69.44,69.82,69.1,69.36,344200.0],["2025-05-20",68.86,69.92,68.74,68.91,340200.0],["2025-05-21",68.35,68.58,66.71,66.92,305700.0],["2025-05-22",66.35,66.86,65.7,66.16,389000.0],["2025-05-23",65.23,66.31,65.03,66.06,356400.0],["2025-05-27",67.04,67.99,66.5,67.99,532500.0],["2025-05-28",67.74,68.28,66.94,67.61,417700.0],["2025-05-29",67.69,68.75,67.39,67.84,674900.0],["2025-05-30",67.57,68.01,66.42,67.71,824100.0],["2025-06-02",67.47,69.36,67.07,68.79,639100.0],["2025-06-03",68.83,70.18,68.32,69.66,542400.0],["2025-06-04",69.9,70.23,69.3,69.66,462300.0],["2025-06-05",69.69,70.6,69.33,70.4,430900.0],["2025-06-06",71.11,71.53,70.45,70.46,604500.0],["2025-06-09",70.74,72.5,70.47,71.65,598900.0],["2025-06-10",72.23,73.78,71.54,72.14,590900.0],["2025-06-11",72.3,72.4,71.05,71.51,549700.0],["2025-06-12",71.36,72.16,70.5,71.36,368600.0],["2025-06-13",70.45,70.97,69.77,70.09,289000.0],["2025-06-16",70.46,70.8,69.74,69.96,497200.0],["2025-06-17",69.73,70.1,68.62,69.01,548100.0],["2025-06-18",68.9,70.5,68.9,70.06,515300.0],["2025-06-20",70.54,71.47,70.11,71.08,662900.0],["2025-06-23",71.04,72.24,70.2,72.07,452100.0],["2025-06-24",72.47,73.42,71.99,73.06,459900.0],["2025-06-25",73.27,73.84,72.39,73.4,371600.0],["2025-06-26",74.49,75.59,73.46,74.77,907600.0],["2025-06-27",74.77,75.2,73.47,73.8,1007900.0],["2025-06-30",74.09,75.05,73.91,74.61,472500.0],["2025-07-01",73.86,76.95,73.86,76.32,724400.0],["2025-07-02",76.34,76.84,75.42,76.24,489200.0],["2025-07-03",76.6,77.33,76.28,76.87,249600.0],["2025-07-07",76.42,77.2,74.69,75.13,473300.0],["2025-07-08",75.25,76.65,75.25,75.97,441800.0],["2025-07-09",77.86,79.93,76.45,77.52,865800.0],["2025-07-10",77.94,79.65,77.53,78.17,689700.0],["2025-07-11",77.66,77.8,75.24,75.52,660600.0],["2025-07-14",75.16,76.73,74.45,76.66,573300.0],["2025-07-15",76.72,76.83,74.58,74.62,451200.0],["2025-07-16",74.99,75.44,74.24,74.41,665700.0],["2025-07-17",74.38,74.88,72.34,73.45,758800.0],["2025-07-18",74.03,74.16,72.06,72.55,738000.0],["2025-07-21",72.76,74.34,72.71,73.77,632700.0],["2025-07-22",73.93,75.44,73.29,74.21,635800.0],["2025-07-23",74.9,75.53,74.0,74.56,430600.0],["2025-07-24",74.0,74.5,72.83,74.26,449400.0],["2025-07-25",74.4,75.43,73.82,75.2,316000.0],["2025-07-28",75.03,75.71,74.27,74.66,288800.0],["2025-07-29",75.11,75.78,74.24,75.54,464200.0],["2025-07-30",75.47,76.67,75.26,75.86,452600.0],["2025-07-31",74.88,75.65,73.94,74.04,616400.0],["2025-08-01",74.05,75.03,73.49,74.77,497000.0],["2025-08-04",74.74,76.36,74.7,76.3,451100.0],["2025-08-05",76.07,76.84,75.61,76.11,1035800.0],["2025-08-06",76.34,76.62,75.13,75.77,869300.0],["2025-08-07",72.08,72.15,55.32,55.63,5373400.0],["2025-08-08",55.25,55.69,53.25,53.99,2688500.0],["2025-08-11",53.8,54.78,52.29,52.47,1335900.0],["2025-08-12",53.03,53.33,50.68,52.23,1546400.0],["2025-08-13",52.25,54.06,51.83,53.88,1274600.0],["2025-08-14",53.03,53.78,51.47,52.33,1398200.0],["2025-08-15",52.56,53.88,51.99,53.74,1238300.0],["2025-08-18",53.72,54.34,53.12,53.12,1628800.0],["2025-08-19",53.41,54.8,53.01,54.3,990900.0],["2025-08-20",54.27,55.0,54.04,54.45,1272200.0],["2025-08-21",53.64,54.54,53.5,53.98,949800.0],["2025-08-22",54.19,56.64,54.12,56.37,1147200.0],["2025-08-25",56.04,56.27,55.08,55.23,736200.0],["2025-08-26",55.32,55.87,54.34,55.23,729200.0],["2025-08-27",55.25,55.71,54.59,55.03,648800.0],["2025-08-28",54.98,55.28,53.9,54.34,687600.0],["2025-08-29",54.29,55.12,54.02,54.54,826400.0],["2025-09-02",54.5,54.72,53.25,53.54,737100.0],["2025-09-03",53.32,53.78,52.76,53.28,826000.0],["2025-09-04",53.29,54.13,52.58,54.08,891400.0],["2025-09-05",54.07,54.8,53.61,54.38,627600.0],["2025-09-08",54.15,54.4,53.27,54.1,823400.0],["2025-09-09",53.99,54.27,53.51,54.24,601800.0],["2025-09-10",53.93,54.52,53.1,53.67,862900.0],["2025-09-11",53.82,54.0,53.35,53.48,1140800.0],["2025-09-12",53.29,53.46,51.87,52.2,1603200.0],["2025-09-15",52.61,52.75,50.9,51.35,1390800.0],["2025-09-16",51.18,51.54,50.53,51.02,1578000.0],["2025-09-17",51.14,51.31,49.43,49.95,1782100.0],["2025-09-18",50.24,51.44,50.07,51.15,1468400.0],["2025-09-19",51.15,51.5,50.29,50.6,2876700.0],["2025-09-22",50.45,51.62,50.01,51.18,957300.0],["2025-09-23",51.11,51.96,50.59,50.65,1046900.0],["2025-09-24",50.57,51.63,50.42,50.61,564000.0],["2025-09-25",50.48,50.65,47.38,47.67,1459200.0],["2025-09-26",47.76,48.29,47.32,48.17,932200.0],["2025-09-29",48.42,48.46,47.79,48.12,752400.0],["2025-09-30",48.16,48.75,47.56,48.74,649200.0],["2025-10-01",48.64,49.07,47.72,48.81,806600.0],["2025-10-02",48.65,48.92,47.75,48.9,710900.0],["2025-10-03",48.91,50.5,48.82,50.49,752300.0],["2025-10-06",50.49,50.6,49.51,49.55,538900.0],["2025-10-07",49.46,50.27,48.83,49.26,671200.0],["2025-10-08",49.37,51.09,48.98,50.98,827400.0],["2025-10-09",50.94,51.37,49.94,50.15,680600.0],["2025-10-10",50.26,50.27,48.17,48.85,719900.0],["2025-10-13",49.07,50.49,48.62,50.24,1098900.0],["2025-10-14",49.71,50.01,48.96,49.76,564100.0],["2025-10-15",49.55,50.02,48.55,48.58,724800.0],["2025-10-16",48.63,50.58,48.62,49.77,1043000.0],["2025-10-17",49.72,50.67,49.24,50.26,899000.0],["2025-10-20",50.69,51.27,49.97,50.71,681200.0],["2025-10-21",50.58,51.22,50.46,51.19,470700.0],["2025-10-22",51.51,51.89,51.13,51.34,532200.0],["2025-10-23",51.16,51.44,50.3,51.35,422500.0],["2025-10-24",51.81,52.09,51.18,51.26,364000.0],["2025-10-27",51.43,51.91,50.93,51.21,384700.0],["2025-10-28",50.99,51.0,50.25,50.36,341700.0],["2025-10-29",50.0,50.78,48.98,49.44,483200.0],["2025-10-30",49.3,50.27,49.12,49.99,650200.0],["2025-10-31",49.58,50.34,49.0,50.01,462800.0],["2025-11-03",49.9,50.33,49.24,50.27,455300.0],["2025-11-04",50.15,50.79,50.0,50.38,547600.0],["2025-11-05",50.01,51.72,49.96,50.72,801100.0],["2025-11-06",56.88,67.88,56.83,67.11,4469000.0],["2025-11-07",67.31,71.37,67.31,68.36,3214200.0],["2025-11-10",68.69,71.1,68.2,70.48,1354300.0],["2025-11-11",70.87,72.72,70.52,71.73,1439700.0],["2025-11-12",71.56,74.19,71.48,73.12,1163700.0],["2025-11-13",73.25,74.98,73.25,73.91,1101600.0],["2025-11-14",72.44,74.94,71.91,73.49,1389200.0],["2025-11-17",74.0,75.09,73.04,74.32,919000.0],["2025-11-18",74.52,74.91,73.12,74.4,1158100.0],["2025-11-19",74.34,75.81,73.7,75.19,837600.0],["2025-11-20",75.19,76.27,74.29,75.12,741200.0],["2025-11-21",75.73,79.41,75.62,78.79,940000.0],["2025-11-24",78.14,80.4,76.81,79.64,879600.0],["2025-11-25",80.0,81.83,79.99,80.63,922800.0],["2025-11-26",80.13,80.86,79.65,80.75,611700.0],["2025-11-28",80.53,81.52,80.18,81.35,307900.0],["2025-12-01",80.9,81.99,80.05,80.96,779700.0],["2025-12-02",81.05,81.46,80.12,80.79,705700.0],["2025-12-03",81.16,82.42,80.92,81.91,865900.0],["2025-12-04",82.19,84.19,81.5,83.81,647700.0],["2025-12-05",83.87,85.23,83.23,83.94,746200.0],["2025-12-08",83.84,83.84,82.3,83.21,631500.0],["2025-12-09",83.38,85.48,82.79,83.84,873500.0],["2025-12-10",84.01,87.32,83.08,87.16,1036700.0],["2025-12-11",85.86,85.96,83.45,84.45,1233900.0],["2025-12-12",83.84,84.51,82.07,83.49,949500.0],["2025-12-15",82.32,82.32,78.68,80.4,1237700.0],["2025-12-16",80.95,81.38,79.92,81.11,1115700.0],["2025-12-17",80.8,82.41,79.23,79.98,886100.0],["2025-12-18",80.77,80.97,79.53,79.9,714900.0],["2025-12-19",79.73,80.72,79.23,80.21,1118800.0],["2025-12-22",80.2,80.94,79.2,80.34,486300.0],["2025-12-23",80.28,80.56,79.55,80.36,422400.0],["2025-12-24",80.12,80.22,79.51,80.01,152700.0],["2025-12-26",79.78,80.44,79.41,80.28,263900.0],["2025-12-29",80.26,80.88,79.74,80.53,406700.0],["2025-12-30",80.27,81.19,80.03,80.98,360600.0],["2025-12-31",81.08,81.27,79.87,80.15,336900.0],["2026-01-02",80.27,80.68,79.06,79.98,364800.0],["2026-01-05",79.68,82.29,79.41,82.11,520400.0],["2026-01-06",81.6,83.16,81.43,82.77,515400.0],["2026-01-07",82.77,83.68,82.52,83.0,565700.0],["2026-01-08",82.51,86.11,82.51,84.04,806800.0],["2026-01-09",84.13,84.87,81.9,82.03,660700.0],["2026-01-12",82.34,83.39,81.64,82.92,513800.0],["2026-01-13",82.0,82.57,76.98,78.82,1295100.0],["2026-01-14",78.9,78.9,75.28,75.73,887100.0],["2026-01-15",75.51,76.11,73.36,74.0,1103300.0],["2026-01-16",73.73,74.39,71.61,72.17,1038500.0],["2026-01-20",71.02,71.48,70.02,70.1,639300.0],["2026-01-21",70.73,73.0,69.78,70.11,1520800.0],["2026-01-22",69.8,71.79,69.8,70.02,1207100.0],["2026-01-23",70.0,70.62,68.53,68.82,956800.0],["2026-01-26",68.8,68.91,68.03,68.37,742000.0],["2026-01-27",68.08,68.56,67.63,67.87,731900.0],["2026-01-28",67.83,67.94,65.86,66.06,705200.0],["2026-01-29",66.06,66.41,64.75,65.96,710900.0],["2026-01-30",65.69,66.68,64.99,66.66,1014600.0],["2026-02-02",66.73,66.85,65.32,65.78,800900.0],["2026-02-03",65.18,66.56,64.51,64.86,765400.0],["2026-02-04",64.82,66.99,64.29,65.95,1570200.0],["2026-02-05",65.0,67.63,63.99,65.02,1533900.0],["2026-02-06",65.19,66.09,59.04,59.34,2022600.0],["2026-02-09",59.0,59.65,56.99,57.69,1492000.0],["2026-02-10",58.28,60.5,58.21,59.46,1682700.0],["2026-02-11",59.0,59.25,57.18,57.5,1061300.0],["2026-02-12",57.53,58.2,55.95,57.64,1055800.0],["2026-02-13",57.7,59.33,57.44,57.76,671400.0],["2026-02-17",58.9,59.47,58.0,58.59,736700.0],["2026-02-18",58.71,60.78,58.43,60.63,940600.0],["2026-02-19",60.29,61.06,59.8,60.67,775100.0],["2026-02-20",60.9,62.0,60.25,61.19,802500.0],["2026-02-23",61.32,61.53,60.13,61.29,482900.0],["2026-02-24",62.06,63.29,61.64,61.68,1059900.0],["2026-02-25",61.74,62.57,61.0,62.34,583600.0],["2026-02-26",62.32,63.4,61.81,62.24,1046000.0],["2026-02-27",61.72,64.05,61.72,63.32,620600.0],["2026-03-02",63.12,64.77,62.84,63.88,724200.0],["2026-03-03",62.68,65.65,61.99,65.63,797400.0],["2026-03-04",65.5,66.09,64.06,64.67,787200.0],["2026-03-05",64.31,65.1,63.6,64.23,694400.0],["2026-03-06",63.96,64.26,62.73,64.13,619000.0],["2026-03-09",63.72,64.8,62.87,64.23,717200.0],["2026-03-10",63.98,64.18,61.58,62.85,957100.0],["2026-03-11",62.37,63.47,59.83,60.62,761000.0],["2026-03-12",60.02,61.27,59.03,59.49,841200.0],["2026-03-13",60.29,60.43,58.92,59.92,972700.0],["2026-03-16",60.04,60.8,59.32,59.7,742200.0],["2026-03-17",59.77,60.85,59.71,60.05,952000.0],["2026-03-18",59.53,60.04,59.04,59.52,799400.0],["2026-03-19",59.55,60.93,58.85,58.9,803100.0],["2026-03-20",58.74,59.14,57.96,58.58,1260700.0],["2026-03-23",59.2,59.99,58.43,58.46,519600.0],["2026-03-24",58.1,58.89,56.59,56.66,550400.0],["2026-03-25",57.11,57.72,55.12,55.93,495700.0],["2026-03-26",55.86,56.75,55.47,55.52,941200.0],["2026-03-27",55.28,55.54,53.88,54.04,1596800.0],["2026-03-30",55.33,55.4,54.55,54.93,563300.0],["2026-03-31",55.44,57.11,54.84,56.36,536600.0],["2026-04-01",56.28,56.97,55.94,56.24,358700.0],["2026-04-02",56.41,57.33,55.3,56.83,426400.0],["2026-04-06",56.61,58.5,56.61,58.46,470700.0],["2026-04-07",58.49,60.31,57.76,59.56,773200.0],["2026-04-08",60.92,61.35,58.86,59.53,904000.0],["2026-04-09",59.1,59.1,57.99,58.42,559100.0],["2026-04-10",58.33,58.4,56.65,57.32,447200.0],["2026-04-13",57.28,59.53,56.97,59.27,362000.0],["2026-04-14",58.86,60.54,58.86,60.48,585000.0],["2026-04-15",60.78,62.16,60.51,61.95,530100.0],["2026-04-16",62.2,62.78,59.98,60.11,837600.0],["2026-04-17",60.69,62.04,60.6,61.62,791900.0],["2026-04-20",61.24,62.15,60.57,61.17,585200.0],["2026-04-21",61.29,61.83,59.83,60.21,589300.0],["2026-04-22",60.42,61.52,60.33,61.13,547200.0],["2026-04-23",60.6,60.9,58.25,59.62,1554400.0],["2026-04-24",59.5,60.04,58.37,59.93,489300.0],["2026-04-27",59.71,61.48,59.53,60.48,569800.0],["2026-04-28",61.2,62.18,59.68,59.84,472500.0],["2026-04-29",59.36,59.62,58.42,59.01,438400.0],["2026-04-30",58.96,60.41,58.05,60.09,610900.0],["2026-05-01",60.3,60.72,59.24,59.26,717800.0],["2026-05-04",58.98,59.15,55.15,55.32,865900.0],["2026-05-05",55.85,56.39,54.92,55.62,753800.0],["2026-05-06",55.93,56.74,52.5,52.67,1273800.0],["2026-05-07",57.08,60.14,53.63,54.37,1823800.0],["2026-05-08",53.66,56.11,51.0,55.12,1122200.0],["2026-05-11",54.65,55.4,51.66,52.24,1021900.0],["2026-05-12",52.75,54.45,52.13,54.01,971200.0],["2026-05-13",53.26,57.47,53.17,57.01,1419700.0],["2026-05-14",57.08,58.7,56.73,57.12,789100.0],["2026-05-15",57.27,58.18,56.26,56.29,911700.0],["2026-05-18",56.3,58.08,56.09,57.28,614300.0],["2026-05-19",57.72,58.33,56.44,56.85,605900.0],["2026-05-20",56.63,59.8,55.75,59.56,1001200.0],["2026-05-21",58.91,61.94,57.73,61.94,1182500.0],["2026-05-22",64.49,65.84,63.59,65.49,1036900.0],["2026-05-26",65.01,67.46,64.5,66.84,1049400.0],["2026-05-27",66.97,67.67,65.67,67.16,1138200.0],["2026-05-28",67.04,68.34,65.75,67.04,1014300.0],["2026-05-29",66.98,68.33,66.19,67.81,942500.0],["2026-06-01",66.79,67.89,64.79,67.22,735900.0],["2026-06-02",66.67,67.52,66.24,66.37,921800.0],["2026-06-03",66.2,66.47,65.06,65.88,743800.0],["2026-06-04",67.03,70.0,66.44,69.85,1215500.0],["2026-06-05",70.1,71.66,69.64,71.28,604800.0],["2026-06-08",71.45,75.7,70.66,74.88,1343200.0],["2026-06-09",75.0,80.8,75.0,78.71,1888100.0],["2026-06-10",78.7,80.45,78.3,78.8,1006900.0],["2026-06-11",78.71,81.99,77.46,79.84,1749700.0],["2026-06-12",79.78,80.94,77.02,78.2,1198300.0],["2026-06-15",77.95,78.43,75.93,76.91,886400.0],["2026-06-16",77.45,78.69,73.27,74.43,1322000.0],["2026-06-17",74.14,74.89,72.5,72.73,1252700.0],["2026-06-18",73.17,74.53,72.29,74.17,887700.0],["2026-06-22",72.89,74.26,72.45,72.53,1171900.0],["2026-06-23",73.06,73.8,72.76,72.78,625100.0],["2026-06-24",73.6,74.98,72.29,72.87,523900.0],["2026-06-25",72.85,77.7,72.04,77.62,746100.0],["2026-06-26",78.26,79.82,76.41,77.29,1608300.0],["2026-06-29",77.18,77.68,75.08,75.12,612900.0],["2026-06-30",74.58,75.78,72.34,75.0,562600.0],["2026-07-01",75.87,76.53,74.76,74.85,636800.0],["2026-07-02",75.43,75.98,72.55,75.07,1329900.0],["2026-07-06",75.94,76.21,73.51,75.02,666205.395947],["2026-07-07",76.29,76.9,74.715,74.88,399424.52217],["2026-07-08",74,74.9,73.705,73.82,618766.30458],["2026-07-09",73.83,75.525,71.81,75,423986.843372],["2026-07-10",75.23,76.58,74.67,76.19,456265.765079],["2026-07-13",75.65,77.75,75.65,76.89,691154.489599],["2026-07-14",76.59,76.59,73.22,74.41,650537.494991],["2026-07-15",75.07,77.07,74.445,76.68,534782.75897],["2026-07-16",77.75,80,77.2,78.5,952048.586055],["2026-07-17",77.36,78.7199,77.11,77.86,493006.804046],["2026-07-20",77.81,79.57,77.59,78.17,577721.685251],["2026-07-21",77.41,78.15,76.935,78.07,371757.066822],["2026-07-22",78.17,78.38,76.22,78.03,363405.435525],["2026-07-23",77.65,78.345,74.95,77.4,598283.423723],["2026-07-24",78.32,79.41,77.27,78.78,462739.561719],["2026-07-27",79.35,80.72,79.35,79.91,803180.116303],["2026-07-28",81.14,83.24,80.37,82.54,800767.702064],["2026-07-29",81.99,85.71,81.7199,85.42,893393.957425],["2026-07-30",84.58,84.97,83.475,84.82,557093.859217],["2026-07-31",84.26,85.61,82.75,85.54,789605.439939],["2026-08-03",86.25,88.585,86.03,86.79,1058088.648734],["2026-08-04",86.06,87.08,85.32,85.38,1272633.914002],["2026-08-05",86.02,86.94,83.32,83.6,1140257.656477],["2026-08-06",85.77,88,80.83,85.02,1280949.840607],["2026-08-07",85.55,87.87,84.88,87.84,657064.075387],["2026-08-10",87.39,87.97,86.33,86.625,81190.902293],["2026-08-11",86.79,88.88,86.1029,87.22,745391.079547],["2026-08-12",86.38,91.39,86.14,91.34,822991.286675],["2026-08-13",91.63,92.25,89.91,90.38,811850.184999],["2026-08-14",90.61,91.49,89.82,90.8,533281.0892]]}