{"t":"ICUI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-03-31",5.3333,5.3333,4.4444,4.6111,1482300.0],["1992-04-01",4.4444,4.6667,3.7778,4.3333,789300.0],["1992-04-02",4.3333,4.3333,3.8889,3.8889,361800.0],["1992-04-03",4.1111,4.7778,4.0,4.7778,317925.0],["1992-04-06",4.8889,4.8889,4.4444,4.6667,268875.0],["1992-04-07",4.6667,4.6667,4.2222,4.2222,87075.0],["1992-04-08",4.3333,4.4444,4.0,4.4444,108675.0],["1992-04-09",4.2222,4.4444,4.2222,4.2222,72675.0],["1992-04-10",4.3333,4.5556,4.1111,4.3333,193500.0],["1992-04-13",4.3333,4.3889,4.1111,4.2222,39150.0],["1992-04-14",4.2222,4.4444,4.2222,4.3333,121950.0],["1992-04-15",4.2222,4.4444,4.1111,4.1111,234900.0],["1992-04-16",4.1111,4.2222,3.8889,3.8889,85500.0],["1992-04-20",3.8889,3.9444,3.8889,3.8889,147375.0],["1992-04-21",4.0,4.0,3.4444,3.7778,154800.0],["1992-04-22",3.8889,3.8889,3.5556,3.6111,31500.0],["1992-04-23",3.7778,3.7778,3.4444,3.6667,99900.0],["1992-04-24",3.4444,3.5,3.2222,3.2222,79425.0],["1992-04-27",3.4444,3.4444,3.0,3.1111,35775.0],["1992-04-28",3.1111,3.3333,3.1111,3.1111,126900.0],["1992-04-29",3.1111,3.4444,3.1111,3.3333,34425.0],["1992-04-30",3.4444,3.6667,3.4444,3.4444,35100.0],["1992-05-01",3.6667,3.6667,3.4444,3.4444,2700.0],["1992-05-04",3.6111,3.6667,3.4444,3.4444,10350.0],["1992-05-05",3.6667,3.6667,3.5556,3.5556,14625.0],["1992-05-06",3.5556,3.6667,3.4444,3.5556,33075.0],["1992-05-07",3.6667,3.7778,3.5556,3.5556,19125.0],["1992-05-08",3.7778,3.7778,3.7778,3.7778,2925.0],["1992-05-11",3.5556,3.7778,3.5556,3.5556,20475.0],["1992-05-12",3.6667,3.6667,3.5556,3.5556,30600.0],["1992-05-13",3.6667,3.6667,3.4444,3.5556,13725.0],["1992-05-14",3.3333,3.4444,3.3333,3.4444,7425.0],["1992-05-15",3.5556,4.2222,3.5556,3.8889,140625.0],["1992-05-18",4.1111,4.1111,3.8889,4.0,95625.0],["1992-05-19",4.0,4.0,3.7778,4.0,82350.0],["1992-05-20",3.8889,4.0,3.7778,3.7778,9000.0],["1992-05-21",3.7778,3.8889,3.5556,3.7778,55350.0],["1992-05-22",3.7778,3.7778,3.5556,3.6667,25425.0],["1992-05-26",3.5556,3.7778,3.5556,3.5556,11025.0],["1992-05-27",3.5556,3.7778,3.5556,3.7778,18000.0],["1992-05-28",3.6667,3.7778,3.6667,3.7778,9675.0],["1992-05-29",3.8889,4.0,3.6667,4.0,17100.0],["1992-06-01",3.7778,4.1111,3.7778,4.0,22275.0],["1992-06-02",4.1111,4.1111,3.8889,4.1111,40500.0],["1992-06-03",3.8889,4.1111,3.8889,4.1111,90450.0],["1992-06-04",4.0,4.1111,4.0,4.1111,8550.0],["1992-06-05",4.0,4.1111,4.0,4.1111,31500.0],["1992-06-08",4.1111,4.4444,4.0,4.4444,38475.0],["1992-06-09",4.4444,4.4444,4.1111,4.2778,36675.0],["1992-06-10",4.1111,4.2222,4.0,4.0,18900.0],["1992-06-11",4.0,4.0,3.8889,3.8889,3600.0],["1992-06-12",4.1111,4.1111,3.8889,4.1111,34200.0],["1992-06-15",4.0,4.2222,4.0,4.2222,31275.0],["1992-06-16",4.1111,4.3333,4.1111,4.1111,27225.0],["1992-06-17",4.1111,4.3333,4.0,4.1111,22275.0],["1992-06-18",4.0,4.2222,4.0,4.2222,17550.0],["1992-06-19",4.0,4.2222,4.0,4.0,5175.0],["1992-06-22",4.0,4.2222,4.0,4.0,6750.0],["1992-06-23",4.0,4.2222,4.0,4.0,8550.0],["1992-06-24",4.1111,4.2222,3.8889,4.0,21375.0],["1992-06-25",3.8889,3.8889,3.7778,3.7778,7425.0],["1992-06-26",3.7778,3.7778,3.7778,3.7778,0.0],["1992-06-29",3.7778,4.3333,3.7778,4.1111,91125.0],["1992-06-30",4.1111,4.1111,4.1111,4.1111,0.0],["1992-07-01",4.0,4.2222,4.0,4.2222,127575.0],["1992-07-02",4.2222,4.2222,4.1111,4.2222,14625.0],["1992-07-06",4.1111,4.1111,4.0,4.0,13050.0],["1992-07-07",3.8889,4.0,3.8889,4.0,5175.0],["1992-07-08",4.0,4.0,4.0,4.0,0.0],["1992-07-09",3.7778,4.0,3.7778,4.0,2250.0],["1992-07-10",4.1111,4.1111,3.7778,3.7778,5175.0],["1992-07-13",4.1111,4.1111,4.0,4.0,6525.0],["1992-07-14",4.0,4.0,3.7778,3.7778,1575.0],["1992-07-15",4.1111,4.2222,3.8889,4.2222,60525.0],["1992-07-16",3.8889,4.3333,3.8889,4.3333,66375.0],["1992-07-17",4.4444,4.6667,4.2222,4.4444,273825.0],["1992-07-20",4.3889,4.7778,4.3333,4.6667,54225.0],["1992-07-21",4.7778,5.1111,4.5556,5.0,114075.0],["1992-07-22",5.1111,5.1111,4.5556,4.5556,85500.0],["1992-07-23",4.6667,4.6667,4.6111,4.6111,2025.0],["1992-07-24",4.5,4.5,4.4444,4.5,18225.0],["1992-07-27",4.6667,4.6667,4.5,4.5556,33975.0],["1992-07-28",4.6667,4.6667,4.6667,4.6667,9675.0],["1992-07-29",4.5556,4.5556,4.5556,4.5556,2475.0],["1992-07-30",4.5556,4.7222,4.5556,4.7222,14400.0],["1992-07-31",4.5556,4.7778,4.5556,4.6111,39600.0],["1992-08-03",4.5556,4.7222,4.5556,4.7222,900.0],["1992-08-04",4.7222,4.7222,4.4444,4.6111,97200.0],["1992-08-05",4.6111,4.7778,4.4444,4.7778,32400.0],["1992-08-06",4.4444,4.6667,4.4444,4.4444,24750.0],["1992-08-07",4.6667,4.7778,4.5,4.6667,62325.0],["1992-08-10",4.4444,4.6667,4.4444,4.6667,5625.0],["1992-08-11",4.6667,4.6667,4.4444,4.5556,5175.0],["1992-08-12",4.4444,4.6111,4.4444,4.6111,19350.0],["1992-08-13",4.4444,4.4444,4.4444,4.4444,675.0],["1992-08-14",4.5556,4.6667,4.5556,4.6667,23175.0],["1992-08-17",4.6667,4.6667,4.6667,4.6667,0.0],["1992-08-18",4.7778,4.7778,4.4444,4.4444,5625.0],["1992-08-19",4.6667,4.6667,4.4444,4.5556,45000.0],["1992-08-20",4.4444,4.6667,4.4444,4.4444,14850.0],["1992-08-21",4.4444,4.6667,4.4444,4.6667,51975.0],["1992-08-24",4.4444,4.4444,4.4444,4.4444,4275.0],["1992-08-25",4.4444,4.5,4.4444,4.4444,23850.0],["1992-08-26",4.4444,4.5556,4.2222,4.2222,38475.0],["1992-08-27",4.2222,4.3333,4.2222,4.3333,20475.0],["1992-08-28",4.3333,4.3333,4.0,4.0,34200.0],["1992-08-31",3.8889,4.0,3.6667,3.6667,11025.0],["1992-09-01",3.8889,3.8889,3.8889,3.8889,9450.0],["1992-09-02",3.8889,4.0,3.7778,3.7778,16875.0],["1992-09-03",4.0,4.3333,4.0,4.3333,56025.0],["1992-09-04",4.4444,4.5556,4.2222,4.5556,28125.0],["1992-09-08",4.5556,4.5556,4.3333,4.3333,4950.0],["1992-09-09",4.4444,4.5556,4.3333,4.3333,44775.0],["1992-09-10",4.4444,4.5556,4.4444,4.5556,155700.0],["1992-09-11",4.5556,4.6667,4.3333,4.3333,4725.0],["1992-09-14",4.3333,4.3333,4.3333,4.3333,1125.0],["1992-09-15",4.6667,4.6667,4.6667,4.6667,4500.0],["1992-09-16",4.5556,4.6667,4.4444,4.6667,40500.0],["1992-09-17",4.6667,4.6667,4.4444,4.6667,17775.0],["1992-09-18",4.4444,4.5556,4.3333,4.4444,43200.0],["1992-09-21",4.6667,4.6667,4.3333,4.6667,9000.0],["1992-09-22",4.5556,4.5556,4.3333,4.5556,17100.0],["1992-09-23",4.5,4.5556,4.3333,4.3333,7200.0],["1992-09-24",4.3889,4.5556,4.3333,4.4444,43650.0],["1992-09-25",4.5556,4.5556,4.5,4.5,28125.0],["1992-09-28",4.6667,4.6667,4.6111,4.6111,2925.0],["1992-09-29",4.6667,4.7778,4.5556,4.7778,49275.0],["1992-09-30",5.0,5.1111,4.6667,4.8889,252900.0],["1992-10-01",5.0,5.0,4.7778,4.8889,154125.0],["1992-10-02",5.0,5.0,4.8333,5.0,47250.0],["1992-10-05",4.7778,5.0,4.6667,4.7778,33975.0],["1992-10-06",5.0,5.0,4.7778,5.0,18675.0],["1992-10-07",5.0,5.0,4.7778,5.0,5625.0],["1992-10-08",4.8889,4.8889,4.6667,4.8889,80100.0],["1992-10-09",4.8889,4.8889,4.7778,4.8889,15525.0],["1992-10-12",4.8889,4.8889,4.6667,4.6667,78075.0],["1992-10-13",4.8889,4.8889,4.6667,4.7778,24300.0],["1992-10-14",4.8889,4.8889,4.6667,4.6667,7200.0],["1992-10-15",4.8889,4.8889,4.7778,4.8889,43650.0],["1992-10-16",4.8889,4.8889,4.6111,4.6667,52875.0],["1992-10-19",4.7778,4.7778,4.1111,4.1111,101475.0],["1992-10-20",4.2222,4.4444,4.2222,4.4444,90225.0],["1992-10-21",4.4444,4.5556,4.2222,4.2222,11475.0],["1992-10-22",4.4444,4.4444,4.2222,4.4444,6525.0],["1992-10-23",4.4444,4.6667,4.3333,4.5556,56700.0],["1992-10-26",4.5556,4.5556,4.5556,4.5556,0.0],["1992-10-27",4.6667,4.7778,4.5556,4.7778,32175.0],["1992-10-28",4.7778,4.7778,4.5556,4.6667,43200.0],["1992-10-29",4.5556,4.6667,4.3333,4.5556,9225.0],["1992-10-30",4.6667,4.7778,4.5556,4.5556,18450.0],["1992-11-02",4.7778,4.7778,4.7778,4.7778,3825.0],["1992-11-03",4.7778,4.7778,4.5556,4.5556,27900.0],["1992-11-04",4.5556,4.6667,4.5556,4.6667,66825.0],["1992-11-05",4.6667,4.7778,4.4444,4.4444,5625.0],["1992-11-06",4.7778,4.7778,4.5556,4.5556,4500.0],["1992-11-09",4.7778,4.7778,4.5556,4.7778,2475.0],["1992-11-10",4.6111,4.7778,4.5556,4.6111,3375.0],["1992-11-11",4.5556,4.7778,4.4444,4.7778,11250.0],["1992-11-12",4.7778,4.7778,4.4444,4.7778,33975.0],["1992-11-13",4.4444,4.7778,4.4444,4.7778,20925.0],["1992-11-16",4.7778,4.7778,4.5556,4.6111,21600.0],["1992-11-17",4.7778,4.7778,4.5556,4.6667,34425.0],["1992-11-18",4.5556,4.6667,4.5556,4.6667,29700.0],["1992-11-19",4.5556,4.6667,4.5556,4.6667,28800.0],["1992-11-20",4.5556,4.5556,4.5556,4.5556,1575.0],["1992-11-23",4.7778,5.0,4.6667,4.9444,122625.0],["1992-11-24",5.0,5.4444,4.8889,5.3333,369225.0],["1992-11-25",5.5556,6.0,5.4444,5.7222,397575.0],["1992-11-27",6.0,6.6667,5.7778,6.6667,427500.0],["1992-11-30",6.8889,7.2222,6.5556,6.6667,878400.0],["1992-12-01",6.8889,6.8889,6.5556,6.7778,161100.0],["1992-12-02",6.5556,6.8889,6.5556,6.6667,258750.0],["1992-12-03",6.8889,7.0,6.6667,6.8889,77625.0],["1992-12-04",6.6667,6.8889,6.6667,6.8889,57150.0],["1992-12-07",6.8889,6.8889,6.6667,6.7778,77175.0],["1992-12-08",6.6667,6.8889,6.6667,6.7778,78075.0],["1992-12-09",6.7778,6.7778,6.5556,6.7778,179775.0],["1992-12-10",6.7778,6.7778,6.5556,6.6667,29475.0],["1992-12-11",6.5556,6.7778,6.5556,6.5556,24975.0],["1992-12-14",6.5556,6.7778,6.5556,6.5556,96750.0],["1992-12-15",6.6667,6.6667,5.8889,6.1111,199575.0],["1992-12-16",5.8889,6.1111,5.3333,5.6667,419175.0],["1992-12-17",5.4444,6.0,5.4444,6.0,211725.0],["1992-12-18",6.0,6.2222,5.8889,6.0,191700.0],["1992-12-21",6.2222,6.4444,6.0,6.4444,63225.0],["1992-12-22",6.4444,6.7778,6.2222,6.6667,114975.0],["1992-12-23",6.5556,6.6667,6.4444,6.5556,46350.0],["1992-12-24",6.5556,6.5556,6.5,6.5,12825.0],["1992-12-28",6.4444,6.6667,6.4444,6.6667,16425.0],["1992-12-29",6.6667,6.6667,6.3333,6.3333,41625.0],["1992-12-30",6.3333,6.5556,6.3333,6.5556,29700.0],["1992-12-31",6.5556,6.5556,6.4444,6.4444,26775.0],["1993-01-04",6.4444,6.6667,6.4444,6.5556,33975.0],["1993-01-05",6.6111,6.7778,6.4444,6.5556,17775.0],["1993-01-06",6.7778,6.7778,6.4444,6.4444,19575.0],["1993-01-07",6.4444,6.7778,6.4444,6.7778,8550.0],["1993-01-08",6.7778,6.8889,6.6667,6.8889,492300.0],["1993-01-11",7.0,7.5556,6.8889,7.1667,535725.0],["1993-01-12",7.3333,7.7778,7.2222,7.7778,357300.0],["1993-01-13",7.7778,8.0,7.6667,8.0,439425.0],["1993-01-14",7.7778,8.2222,7.7778,8.0,315675.0],["1993-01-15",8.2222,8.2222,7.8889,8.1111,100575.0],["1993-01-18",8.1111,8.2222,7.8889,8.1111,122625.0],["1993-01-19",8.5556,8.6667,8.0,8.4444,469350.0],["1993-01-20",8.2222,8.5556,8.2222,8.5556,149175.0],["1993-01-21",8.5556,9.7778,8.3333,9.5556,299925.0],["1993-01-22",9.5556,9.7778,8.7778,9.3333,353025.0],["1993-01-25",9.3333,10.2222,9.0,10.1111,256275.0],["1993-01-26",10.1111,10.7778,10.1111,10.5556,303525.0],["1993-01-27",10.6667,10.8889,9.8889,10.2222,265500.0],["1993-01-28",10.2222,10.2222,9.8889,10.0,176625.0],["1993-01-29",10.0,10.2222,9.4444,9.6667,121275.0],["1993-02-01",9.6667,9.6667,8.8889,9.3889,256725.0],["1993-02-02",9.1111,9.4444,8.7778,9.0,302850.0],["1993-02-03",8.7778,9.0,8.7778,9.0,225000.0],["1993-02-04",9.1111,9.3333,8.7778,9.0,136575.0],["1993-02-05",9.4444,9.6667,9.0,9.3333,170550.0],["1993-02-08",9.3333,9.3333,9.0,9.0,31950.0],["1993-02-09",9.0,9.3333,8.3333,8.3333,101025.0],["1993-02-10",8.6667,9.2222,8.3333,9.0,140175.0],["1993-02-11",9.1111,9.2222,8.8889,8.8889,14625.0],["1993-02-12",8.8889,9.1111,8.8889,8.8889,14400.0],["1993-02-16",9.1111,9.1111,7.2778,7.7778,357525.0],["1993-02-17",8.0,8.1111,7.6667,8.0556,154800.0],["1993-02-18",8.2222,8.5556,7.8889,8.3333,280350.0],["1993-02-19",8.3333,9.0,8.3333,8.8889,337275.0],["1993-02-22",9.0,9.0,8.7778,9.0,268650.0],["1993-02-23",9.0,9.0,8.6667,8.8889,384075.0],["1993-02-24",8.6667,9.3333,8.6667,9.2222,203625.0],["1993-02-25",9.0,9.2222,8.8889,9.0,33525.0],["1993-02-26",9.0,9.6667,9.0,9.3333,137250.0],["1993-03-01",9.4444,9.7778,9.2222,9.2222,126000.0],["1993-03-02",9.5556,10.1111,9.5556,9.8889,130725.0],["1993-03-03",9.8889,10.8889,9.6667,10.6667,318150.0],["1993-03-04",10.6667,10.8889,9.7778,10.2222,231750.0],["1993-03-05",10.2222,10.5556,9.8889,10.0,175050.0],["1993-03-08",10.1111,10.1111,9.8889,10.1111,90450.0],["1993-03-09",9.8889,10.2222,9.8889,10.0556,154800.0],["1993-03-10",10.2222,10.5556,10.0,10.5556,190575.0],["1993-03-11",10.5556,10.7778,10.3333,10.5556,157950.0],["1993-03-12",10.7778,10.7778,10.3333,10.5556,76950.0],["1993-03-15",10.3333,10.7778,10.3333,10.7222,89775.0],["1993-03-16",10.4444,10.7778,10.4444,10.5556,58500.0],["1993-03-17",10.7778,10.7778,10.4444,10.4444,96075.0],["1993-03-18",10.4444,10.6667,10.4444,10.5,131175.0],["1993-03-19",10.4444,10.4444,9.3333,9.4444,111600.0],["1993-03-22",9.4444,9.5556,8.8889,9.5556,337500.0],["1993-03-23",9.3333,9.7778,9.3333,9.6667,36900.0],["1993-03-24",9.4444,9.7778,9.3333,9.6667,16200.0],["1993-03-25",9.3333,10.3333,9.3333,10.0,70650.0],["1993-03-26",10.3333,10.6667,10.0,10.3889,257175.0],["1993-03-29",10.4444,10.4444,9.8889,10.3333,22275.0],["1993-03-30",9.8889,10.3333,9.8889,10.3333,18450.0],["1993-03-31",10.3333,10.3333,9.8889,10.3333,40050.0],["1993-04-01",10.6667,10.6667,10.0,10.6667,55200.0],["1993-04-02",10.6667,11.3333,10.5,10.8333,158850.0],["1993-04-05",10.8333,11.1667,10.5,11.0,38550.0],["1993-04-06",11.0,11.0,10.1667,10.6667,56550.0],["1993-04-07",10.8333,12.0,10.3333,11.5,169500.0],["1993-04-08",12.0,12.1667,10.5,10.6667,118050.0],["1993-04-12",10.8333,11.0,10.5,11.0,52050.0],["1993-04-13",11.0,11.0,10.5,11.0,31500.0],["1993-04-14",10.5,10.6667,9.0,9.1667,295500.0],["1993-04-15",9.25,9.5,8.6667,9.3333,181050.0],["1993-04-16",9.0,9.8333,9.0,9.6667,73950.0],["1993-04-19",9.6667,9.6667,9.0,9.5,59550.0],["1993-04-20",9.0,9.5,8.8333,8.8333,61200.0],["1993-04-21",9.1667,9.8333,8.8333,9.6667,54000.0],["1993-04-22",9.8333,9.8333,9.3333,9.6667,27000.0],["1993-04-23",9.8333,9.8333,9.1667,9.8333,7950.0],["1993-04-26",9.8333,9.8333,9.1667,9.1667,9900.0],["1993-04-27",9.6667,9.6667,9.1667,9.6667,11550.0],["1993-04-28",9.6667,9.6667,8.8333,9.3333,49500.0],["1993-04-29",9.5,9.5,8.8333,9.0,66900.0],["1993-04-30",9.5,9.5,8.8333,8.9167,33600.0],["1993-05-03",9.3333,9.3333,8.8333,9.1667,45900.0],["1993-05-04",8.8333,9.6667,8.8333,9.4167,64200.0],["1993-05-05",9.5,9.8333,9.1667,9.3333,90750.0],["1993-05-06",9.8333,10.3333,9.5,10.3333,43350.0],["1993-05-07",9.8333,10.3333,9.8333,10.3333,144900.0],["1993-05-10",10.6667,10.6667,9.6667,10.0,46200.0],["1993-05-11",9.6667,10.1667,9.6667,10.1667,31050.0],["1993-05-12",9.6667,10.1667,9.6667,10.1667,14700.0],["1993-05-13",10.1667,10.1667,7.8333,10.1667,27000.0],["1993-05-14",10.1667,10.1667,9.6667,10.1667,14100.0],["1993-05-17",9.5,10.1667,9.1667,9.1667,51750.0],["1993-05-18",9.8333,9.8333,9.1667,9.5,37950.0],["1993-05-19",9.1667,9.5,8.8333,9.5,26550.0],["1993-05-20",9.5,9.5,8.8333,9.5,18750.0],["1993-05-21",9.3333,9.5,8.8333,8.8333,18750.0],["1993-05-24",8.8333,9.5,8.8333,9.5,17400.0],["1993-05-25",8.8333,9.5,8.8333,9.5,28950.0],["1993-05-26",9.5,9.5,8.8333,9.5,21300.0],["1993-05-27",8.8333,9.5,8.8333,9.1667,53400.0],["1993-05-28",9.1667,9.6667,9.0,9.0,19650.0],["1993-06-01",9.5,9.5,8.8333,8.8333,48150.0],["1993-06-02",8.8333,9.0,8.5,8.8333,47550.0],["1993-06-03",8.8333,8.8333,8.1667,8.3333,87450.0],["1993-06-04",8.0,8.5,7.5,8.0,131850.0],["1993-06-07",8.0,8.0,6.3333,6.8333,234150.0],["1993-06-08",6.5,7.0,6.3333,6.6667,140400.0],["1993-06-09",6.6667,6.8333,6.0833,6.8333,188850.0],["1993-06-10",6.8333,6.8333,6.3333,6.5,58200.0],["1993-06-11",6.8333,6.8333,6.1667,6.5,157800.0],["1993-06-14",6.5,6.8333,6.1667,6.6667,41250.0],["1993-06-15",6.6667,6.8333,6.3333,6.6667,111150.0],["1993-06-16",6.6667,6.6667,6.0,6.5,164700.0],["1993-06-17",6.5,6.5,6.0,6.0,132150.0],["1993-06-18",6.3333,6.3333,6.0,6.3333,42000.0],["1993-06-21",6.3333,6.3333,6.0,6.3333,51300.0],["1993-06-22",6.0,6.5,6.0,6.0833,67800.0],["1993-06-23",6.3333,6.5,6.0,6.5,302550.0],["1993-06-24",7.0,7.6667,7.0,7.0,264450.0],["1993-06-25",7.0,7.6667,7.0,7.5,172350.0],["1993-06-28",7.5,7.6667,7.1667,7.5,118200.0],["1993-06-29",7.3333,7.6667,7.3333,7.3333,34950.0],["1993-06-30",7.6667,8.0,7.3333,7.8333,169500.0],["1993-07-01",7.8333,8.3333,7.5,8.3333,125700.0],["1993-07-02",8.3333,8.5,7.3333,7.6667,253800.0],["1993-07-06",8.0,8.0,7.5,8.0,38400.0],["1993-07-07",8.0,8.3333,7.6667,8.0833,96750.0],["1993-07-08",8.1667,8.1667,7.6667,8.1667,80100.0],["1993-07-09",8.1667,8.1667,7.6667,7.6667,50250.0],["1993-07-12",8.0,8.0,7.6667,7.6667,27450.0],["1993-07-13",7.8333,8.0,7.5,8.0,38250.0],["1993-07-14",8.0,8.0,7.1667,7.5,316350.0],["1993-07-15",7.8333,7.8333,7.3333,7.3333,39000.0],["1993-07-16",7.3333,7.8333,7.0,7.3333,271350.0],["1993-07-19",7.5,7.8333,7.1667,7.8333,119850.0],["1993-07-20",7.8333,9.1667,7.8333,8.6667,256950.0],["1993-07-21",8.4167,8.8333,8.3333,8.5,53850.0],["1993-07-22",8.8333,8.8333,8.3333,8.8333,48300.0],["1993-07-23",8.8333,8.8333,8.3333,8.3333,14850.0],["1993-07-26",8.8333,8.8333,8.5,8.8333,24300.0],["1993-07-27",8.8333,8.8333,8.3333,8.3333,33600.0],["1993-07-28",8.3333,8.6667,8.3333,8.6667,29550.0],["1993-07-29",8.3333,8.6667,8.0,8.5,22350.0],["1993-07-30",8.0,8.5,8.0,8.0,42450.0],["1993-08-02",8.5,8.5,8.0,8.5,31200.0],["1993-08-03",8.0,8.6667,8.0,8.3333,60900.0],["1993-08-04",8.6667,8.6667,8.0,8.6667,33000.0],["1993-08-05",8.1667,8.6667,8.0,8.3333,55200.0],["1993-08-06",8.3333,8.3333,7.8333,8.3333,55050.0],["1993-08-09",8.3333,8.3333,8.0,8.0,37650.0],["1993-08-10",8.0,8.3333,8.0,8.1667,19800.0],["1993-08-11",8.3333,8.5,8.0,8.0,18450.0],["1993-08-12",8.0,8.5,7.8333,8.3333,47850.0],["1993-08-13",8.3333,8.3333,7.8333,8.1667,10500.0],["1993-08-16",8.1667,8.3333,7.8333,8.3333,45000.0],["1993-08-17",8.3333,8.3333,7.8333,7.8333,38550.0],["1993-08-18",8.3333,8.3333,7.8333,8.3333,46800.0],["1993-08-19",8.3333,8.5,8.0,8.5,26100.0],["1993-08-20",8.5,9.0,8.0,8.6667,102450.0],["1993-08-23",8.6667,9.1667,8.5,9.0,133050.0],["1993-08-24",9.0,9.0,8.3333,8.8333,67800.0],["1993-08-25",8.3333,9.0,8.3333,8.5,59550.0],["1993-08-26",8.5,9.1667,8.5,9.1667,52950.0],["1993-08-27",9.1667,9.1667,8.5,8.5833,50550.0],["1993-08-30",8.6667,8.6667,8.3333,8.6667,29550.0],["1993-08-31",8.6667,8.6667,8.1667,8.3333,26700.0],["1993-09-01",8.1667,8.6667,8.1667,8.6667,55050.0],["1993-09-02",8.1667,8.6667,8.1667,8.6667,43650.0],["1993-09-03",8.6667,8.6667,8.1667,8.1667,58950.0],["1993-09-07",8.6667,8.6667,8.0,8.1667,78900.0],["1993-09-08",8.3333,8.3333,7.6667,8.1667,60150.0],["1993-09-09",8.1667,8.1667,7.6667,8.1667,79800.0],["1993-09-10",7.6667,8.1667,7.6667,8.1667,21450.0],["1993-09-13",8.0,8.5,8.0,8.25,168000.0],["1993-09-14",8.5,8.6667,8.1667,8.4167,90600.0],["1993-09-15",8.6667,9.3333,8.6667,9.0,245100.0],["1993-09-16",9.0,9.1667,7.8333,8.3333,162450.0],["1993-09-17",8.6667,8.6667,8.3333,8.6667,47100.0],["1993-09-20",8.6667,9.1667,8.3333,8.6667,102900.0],["1993-09-21",8.5,8.8333,8.3333,8.8333,49350.0],["1993-09-22",8.8333,8.8333,8.3333,8.6667,34200.0],["1993-09-23",8.6667,8.6667,8.3333,8.3333,18150.0],["1993-09-24",8.6667,8.8333,8.3333,8.8333,10200.0],["1993-09-27",8.8333,8.8333,8.3333,8.3333,20400.0],["1993-09-28",8.3333,8.6667,8.3333,8.3333,7200.0],["1993-09-29",8.3333,8.6667,8.1667,8.1667,59550.0],["1993-09-30",8.3333,8.3333,8.0,8.0,41250.0],["1993-10-01",8.3333,8.3333,8.0,8.3333,11700.0],["1993-10-04",8.3333,8.3333,8.0,8.3333,7800.0],["1993-10-05",8.3333,8.3333,8.0,8.3333,29100.0],["1993-10-06",8.0,8.0,7.5,7.6667,73500.0],["1993-10-07",7.5,8.0,7.5,7.5,16200.0],["1993-10-08",7.5,8.0,7.5,7.8333,27450.0],["1993-10-11",8.0,8.0,7.5,7.8333,24300.0],["1993-10-12",7.8333,7.8333,7.5,7.5833,25800.0],["1993-10-13",7.5,8.5,7.5,8.0,96300.0],["1993-10-14",7.8333,8.3333,7.3333,8.1667,94050.0],["1993-10-15",8.1667,8.1667,7.5,8.0,29400.0],["1993-10-18",7.8333,8.0,7.5,7.9167,32400.0],["1993-10-19",8.0,8.1667,7.5,7.5,23100.0],["1993-10-20",7.8333,8.0,7.5,8.0,13050.0],["1993-10-21",8.0,8.1667,7.8333,7.8333,49500.0],["1993-10-22",8.3333,8.3333,8.0,8.3333,21450.0],["1993-10-25",8.3333,8.5,7.8333,8.5,49200.0],["1993-10-26",8.6667,8.6667,8.3333,8.6667,48750.0],["1993-10-27",8.3333,8.8333,8.3333,8.8333,48450.0],["1993-10-28",8.5,9.1667,8.5,8.9167,182400.0],["1993-10-29",8.8333,9.1667,8.6667,9.1667,77400.0],["1993-11-01",9.0,10.0,9.0,10.0,214500.0],["1993-11-02",9.5,10.0,9.3333,10.0,124650.0],["1993-11-03",10.0,10.1667,9.6667,9.6667,96300.0],["1993-11-04",10.0,10.0,9.0,9.0,85050.0],["1993-11-05",9.3333,9.6667,8.8333,9.5,84750.0],["1993-11-08",9.5,9.5,9.1667,9.3333,45300.0],["1993-11-09",9.1667,9.5,9.1667,9.4167,86700.0],["1993-11-10",9.5,9.5,9.1667,9.5,39750.0],["1993-11-11",9.5,9.8333,9.1667,9.5,57900.0],["1993-11-12",9.8333,9.8333,9.5,9.5,22500.0],["1993-11-15",9.8333,9.8333,9.5,9.5,24300.0],["1993-11-16",9.8333,9.8333,9.5,9.6667,48000.0],["1993-11-17",9.6667,10.0833,9.5,9.5,131550.0],["1993-11-18",9.8333,10.1667,9.5,10.0,151800.0],["1993-11-19",10.1667,10.1667,9.6667,9.8333,84600.0],["1993-11-22",10.1667,10.1667,9.3333,9.3333,73350.0],["1993-11-23",9.3333,9.8333,9.3333,9.3333,35550.0],["1993-11-24",9.6667,9.8333,9.3333,9.6667,64800.0],["1993-11-26",9.5,9.8333,9.5,9.5,4800.0],["1993-11-29",9.8333,9.8333,9.3333,9.3333,30150.0],["1993-11-30",9.6667,9.8333,9.3333,9.8333,49800.0],["1993-12-01",10.0,10.0,9.5,9.75,27300.0],["1993-12-02",9.8333,10.1667,9.8333,9.9167,60300.0],["1993-12-03",10.1667,10.3333,9.8333,10.0,70800.0],["1993-12-06",10.3333,10.3333,9.8333,9.8333,42900.0],["1993-12-07",10.3333,10.8333,9.8333,10.8333,211050.0],["1993-12-08",10.8333,10.8333,10.3333,10.3333,55350.0],["1993-12-09",10.3333,10.8333,10.3333,10.8333,36150.0],["1993-12-10",10.5,10.8333,10.5,10.8333,78900.0],["1993-12-13",10.5,10.8333,10.3333,10.3333,34350.0],["1993-12-14",10.6667,11.0,10.5,11.0,110100.0],["1993-12-15",11.0,11.0,10.5,11.0,68250.0],["1993-12-16",11.0,11.0,10.5,11.0,62550.0],["1993-12-17",10.6667,11.0,10.6667,10.6667,29550.0],["1993-12-20",10.6667,11.0,10.6667,10.6667,42750.0],["1993-12-21",10.6667,11.0,10.6667,10.6667,22950.0],["1993-12-22",11.0,11.0,10.6667,10.6667,41250.0],["1993-12-23",11.0,11.0,10.6667,10.8333,27000.0],["1993-12-27",10.6667,11.0,10.6667,11.0,15900.0],["1993-12-28",11.0,11.1667,10.5,10.6667,36450.0],["1993-12-29",11.1667,11.1667,10.6667,10.6667,33450.0],["1993-12-30",10.6667,11.1667,10.6667,10.75,39750.0],["1993-12-31",11.0,11.1667,10.8333,10.8333,20850.0],["1994-01-03",10.8333,11.1667,10.8333,11.1667,53250.0],["1994-01-04",11.1667,11.1667,10.8333,11.0,43500.0],["1994-01-05",10.8333,11.0,10.6667,10.8333,48900.0],["1994-01-06",10.8333,11.0,10.6667,10.8333,64650.0],["1994-01-07",11.0,11.0,10.5,10.6667,66600.0],["1994-01-10",10.6667,10.6667,10.1667,10.1667,21000.0],["1994-01-11",10.1667,10.6667,10.1667,10.3333,19500.0],["1994-01-12",10.6667,10.6667,10.1667,10.1667,15450.0],["1994-01-13",10.6667,10.6667,10.1667,10.6667,32550.0],["1994-01-14",10.5,10.6667,10.3333,10.6667,31350.0],["1994-01-17",10.6667,10.6667,10.3333,10.3333,31800.0],["1994-01-18",10.6667,11.1667,10.3333,11.1667,59100.0],["1994-01-19",10.6667,11.1667,10.6667,11.1667,51600.0],["1994-01-20",10.8333,11.1667,10.8333,11.1667,40800.0],["1994-01-21",11.1667,11.3333,10.8333,11.3333,63600.0],["1994-01-24",11.3333,11.3333,11.0,11.3333,42000.0],["1994-01-25",11.3333,11.6667,11.0,11.1667,97950.0],["1994-01-26",11.3333,12.0,11.3333,12.0,127500.0],["1994-01-27",11.6667,12.5,11.6667,12.3333,152850.0],["1994-01-28",11.8333,12.3333,11.8333,12.25,97500.0],["1994-01-31",12.3333,12.6667,11.1667,11.8333,265950.0],["1994-02-01",11.8333,12.1667,11.3333,11.5,63750.0],["1994-02-02",11.8333,11.8333,11.5,11.8333,36000.0],["1994-02-03",11.5,11.8333,11.5,11.6667,91650.0],["1994-02-04",11.8333,11.8333,11.0833,11.25,74250.0],["1994-02-07",11.0,11.3333,10.6667,11.0,81300.0],["1994-02-08",11.0,11.0,10.5,10.8333,73050.0],["1994-02-09",11.0,11.0,10.5,10.5,95250.0],["1994-02-10",10.8333,11.3333,10.8333,10.8333,41400.0],["1994-02-11",11.1667,11.1667,10.8333,10.8333,6450.0],["1994-02-14",11.1667,11.1667,10.6667,11.1667,14850.0],["1994-02-15",11.1667,11.1667,10.6667,10.6667,23700.0],["1994-02-16",10.6667,11.1667,10.6667,11.0,15750.0],["1994-02-17",10.6667,11.0,10.6667,10.6667,51600.0],["1994-02-18",10.6667,11.0,10.6667,11.0,30000.0],["1994-02-22",10.6667,11.0,10.5,10.8333,24900.0],["1994-02-23",10.8333,10.8333,10.3333,10.5833,19200.0],["1994-02-24",10.8333,10.8333,10.1667,10.5,31350.0],["1994-02-25",10.1667,10.5,10.1667,10.1667,13800.0],["1994-02-28",10.1667,10.5,10.1667,10.5,12900.0],["1994-03-01",10.5,10.5,10.1667,10.5,33450.0],["1994-03-02",10.3333,10.3333,9.8333,10.0,26250.0],["1994-03-03",10.5,10.5,10.1667,10.5,42450.0],["1994-03-04",10.3333,10.5,10.1667,10.4167,11700.0],["1994-03-07",10.1667,10.6667,10.1667,10.6667,30600.0],["1994-03-08",10.6667,10.6667,10.1667,10.3333,26850.0],["1994-03-09",10.6667,10.6667,9.8333,10.1667,81150.0],["1994-03-10",10.3333,10.3333,9.8333,9.9167,21900.0],["1994-03-11",9.6667,10.1667,9.6667,10.1667,62400.0],["1994-03-14",10.0,10.6667,10.0,10.6667,22650.0],["1994-03-15",10.1667,10.6667,10.1667,10.4167,25200.0],["1994-03-16",10.6667,10.6667,10.3333,10.6667,23550.0],["1994-03-17",10.6667,11.0,10.3333,10.6667,34800.0],["1994-03-18",10.8333,11.0,10.6667,11.0,70350.0],["1994-03-21",10.6667,11.0,10.6667,11.0,18300.0],["1994-03-22",10.6667,11.0,10.5,10.5,16500.0],["1994-03-23",10.8333,10.8333,10.1667,10.1667,32550.0],["1994-03-24",10.1667,10.6667,9.8333,9.8333,35850.0],["1994-03-25",10.1667,10.1667,9.5,10.0,24750.0],["1994-03-28",10.1667,10.1667,9.6667,9.6667,8850.0],["1994-03-29",9.6667,9.6667,9.6667,9.6667,8550.0],["1994-03-30",10.1667,10.1667,9.0,9.5,54750.0],["1994-03-31",9.0,9.5,8.3333,9.0,71550.0],["1994-04-04",8.6667,8.6667,8.0,8.0,54600.0],["1994-04-05",8.5,8.6667,8.25,8.6667,80250.0],["1994-04-06",8.6667,8.6667,8.1667,8.6667,145500.0],["1994-04-07",8.6667,9.6667,8.6667,9.5,112050.0],["1994-04-08",9.6667,9.6667,8.8333,9.1667,78000.0],["1994-04-11",9.3333,9.3333,9.0,9.3333,14850.0],["1994-04-12",9.3333,10.0,8.8333,9.6667,56700.0],["1994-04-13",10.0,10.5,9.3333,9.5,85500.0],["1994-04-14",9.5,9.8333,9.5,9.5,24150.0],["1994-04-15",9.5,9.8333,9.3333,9.3333,19650.0],["1994-04-18",9.8333,9.8333,9.1667,9.1667,12150.0],["1994-04-19",9.6667,9.6667,8.8333,8.8333,36150.0],["1994-04-20",8.6667,9.1667,8.6667,9.0,35100.0],["1994-04-21",8.6667,9.0,8.6667,8.8333,30000.0],["1994-04-22",9.0,9.0,8.6667,8.6667,8400.0],["1994-04-25",9.0,9.0,8.5,8.5,34200.0],["1994-04-26",9.0,9.0,8.5,8.6667,22350.0],["1994-04-28",9.0,9.3333,8.6667,9.3333,67650.0],["1994-04-29",9.3333,9.5,9.0,9.0,12450.0],["1994-05-02",9.3333,9.3333,9.0,9.0,15000.0],["1994-05-03",9.0,9.3333,8.8333,8.8333,7650.0],["1994-05-04",9.3333,9.3333,8.8333,9.3333,5700.0],["1994-05-05",9.3333,9.5,8.8333,9.4167,11100.0],["1994-05-06",8.8333,9.5,8.8333,8.8333,22200.0],["1994-05-09",8.8333,9.3333,8.8333,9.3333,9600.0],["1994-05-10",8.8333,9.3333,8.8333,9.0,16800.0],["1994-05-11",9.1667,9.3333,9.0,9.0,23850.0],["1994-05-12",9.0,9.1667,8.8333,8.8333,34800.0],["1994-05-13",9.1667,9.1667,8.8333,8.8333,14250.0],["1994-05-16",8.8333,9.1667,8.8333,9.1667,11400.0],["1994-05-17",8.8333,9.0,8.0,8.5,42000.0],["1994-05-18",8.5,8.5,7.3333,7.8333,104700.0],["1994-05-19",8.1667,8.3333,7.8333,8.1667,95250.0],["1994-05-20",8.0,8.3333,7.8333,8.1667,27750.0],["1994-05-23",7.8333,8.3333,7.8333,7.9167,55350.0],["1994-05-24",8.1667,8.3333,7.8333,8.3333,20850.0],["1994-05-25",8.0,8.3333,8.0,8.3333,13200.0],["1994-05-26",8.3333,8.3333,8.0,8.0,16050.0],["1994-05-27",8.3333,8.5,8.0,8.0,23700.0],["1994-05-31",8.5,8.5,8.0,8.3333,5100.0],["1994-06-01",8.0,8.5,8.0,8.1667,9450.0],["1994-06-02",8.0,8.8333,8.0,8.3333,30750.0],["1994-06-03",8.3333,8.8333,8.3333,8.3333,22800.0],["1994-06-06",8.8333,8.8333,8.3333,8.8333,27000.0],["1994-06-07",8.8333,8.8333,8.3333,8.6667,20700.0],["1994-06-08",8.3333,8.8333,8.3333,8.3333,18000.0],["1994-06-09",8.3333,8.8333,8.3333,8.6667,9900.0],["1994-06-10",8.3333,8.8333,8.3333,8.6667,12750.0],["1994-06-13",8.3333,8.6667,8.3333,8.6667,11850.0],["1994-06-14",8.3333,8.6667,8.3333,8.6667,13950.0],["1994-06-15",8.6667,8.6667,8.3333,8.3333,19800.0],["1994-06-16",8.3333,8.8333,8.3333,8.8333,68850.0],["1994-06-17",8.8333,8.8333,8.3333,8.8333,41250.0],["1994-06-20",8.8333,8.8333,8.3333,8.3333,45750.0],["1994-06-21",8.3333,8.8333,8.3333,8.8333,20400.0],["1994-06-22",8.8333,8.8333,8.3333,8.3333,13350.0],["1994-06-23",8.3333,8.8333,8.3333,8.8333,9000.0],["1994-06-24",8.3333,8.5833,8.0,8.3333,84900.0],["1994-06-27",8.3333,8.6667,8.3333,8.3333,23550.0],["1994-06-28",8.3333,8.5,8.1667,8.3333,13950.0],["1994-06-29",8.6667,8.6667,8.1667,8.5,28200.0],["1994-06-30",8.1667,8.6667,8.1667,8.6667,61800.0],["1994-07-01",8.6667,8.6667,8.1667,8.1667,11700.0],["1994-07-05",8.1667,8.6667,8.1667,8.1667,6150.0],["1994-07-06",8.1667,8.6667,8.1667,8.1667,38250.0],["1994-07-07",8.6667,8.6667,8.1667,8.6667,35400.0],["1994-07-08",8.1667,8.6667,8.0,8.6667,6900.0],["1994-07-11",8.0,8.5,8.0,8.5,16350.0],["1994-07-12",8.0,8.5,8.0,8.5,7650.0],["1994-07-13",8.5,9.1667,8.0,9.1667,134700.0],["1994-07-14",9.1667,9.5,8.6667,9.5,114000.0],["1994-07-15",9.0,9.5,8.5,8.5,71250.0],["1994-07-18",8.5,8.6667,7.1667,8.0,149100.0],["1994-07-19",7.6667,8.0,7.5,7.7083,48000.0],["1994-07-20",7.8333,7.8333,7.3333,7.6667,72000.0],["1994-07-21",7.6667,7.6667,7.1667,7.5,29700.0],["1994-07-22",7.5,7.5,7.1667,7.5,16350.0],["1994-07-25",7.5,7.5,7.1667,7.3333,33900.0],["1994-07-26",7.1667,7.3333,7.0,7.0,21300.0],["1994-07-27",7.0,7.5,7.0,7.0,52500.0],["1994-07-28",7.6667,7.6667,7.1667,7.3333,51900.0],["1994-07-29",7.6667,7.6667,7.3333,7.6667,35550.0],["1994-08-01",7.3333,7.6667,7.3333,7.3333,9750.0],["1994-08-02",7.3333,7.6667,7.1667,7.1667,11550.0],["1994-08-03",7.6667,7.6667,7.1667,7.6667,12000.0],["1994-08-04",7.6667,7.6667,7.3333,7.6667,21300.0],["1994-08-05",7.3333,7.3333,7.1667,7.3333,35100.0],["1994-08-08",7.1667,7.6667,7.1667,7.3333,12300.0],["1994-08-09",7.3333,7.6667,7.3333,7.3333,26850.0],["1994-08-10",7.3333,7.6667,7.3333,7.3333,12150.0],["1994-08-11",7.3333,7.6667,7.3333,7.3333,21300.0],["1994-08-12",7.6667,7.6667,7.3333,7.3333,17550.0],["1994-08-15",7.6667,7.6667,7.3333,7.6667,23550.0],["1994-08-16",7.3333,7.6667,6.8333,7.0,104850.0],["1994-08-17",7.1667,7.3333,6.8333,7.0833,85800.0],["1994-08-18",7.0,7.3333,7.0,7.3333,49200.0],["1994-08-19",7.0,7.3333,7.0,7.0,21150.0],["1994-08-22",7.3333,7.3333,7.0,7.0,33750.0],["1994-08-23",7.3333,7.3333,7.0,7.1667,11850.0],["1994-08-24",7.3333,7.5,7.0,7.0,31200.0],["1994-08-25",7.0,7.1667,7.0,7.0,5250.0],["1994-08-26",7.3333,7.3333,7.0,7.1667,37500.0],["1994-08-29",7.0,7.3333,7.0,7.3333,45150.0],["1994-08-30",7.3333,7.3333,7.0,7.3333,44100.0],["1994-08-31",7.3333,7.3333,6.8333,7.3333,44550.0],["1994-09-01",6.8333,7.3333,6.8333,7.0,16500.0],["1994-09-02",7.0,7.3333,6.8333,7.1667,37500.0],["1994-09-06",7.0,7.3333,7.0,7.125,13650.0],["1994-09-07",7.3333,7.3333,7.0,7.3333,10950.0],["1994-09-08",7.0,7.3333,6.8333,6.8333,16800.0],["1994-09-09",6.8333,7.3333,6.8333,7.3333,4800.0],["1994-09-12",7.3333,7.5,6.8333,7.1667,15750.0],["1994-09-13",7.3333,7.5,7.0,7.0,50550.0],["1994-09-14",7.1667,7.5,7.0,7.5,167250.0],["1994-09-15",7.5,7.6667,7.0,7.4167,49500.0],["1994-09-16",7.6667,7.6667,7.3333,7.4167,15900.0],["1994-09-19",7.6667,7.6667,7.3333,7.5,21000.0],["1994-09-20",7.6667,7.6667,7.3333,7.5,12150.0],["1994-09-21",7.6667,7.6667,7.3333,7.3333,38850.0],["1994-09-22",7.5,7.5,7.3333,7.3333,19350.0],["1994-09-23",7.3333,7.6667,7.3333,7.6667,18450.0],["1994-09-26",7.3333,7.6667,7.3333,7.5,24600.0],["1994-09-27",7.5,7.5,7.3333,7.3333,8400.0],["1994-09-28",7.5,7.6667,7.3333,7.5,29250.0],["1994-09-29",7.6667,7.6667,7.3333,7.6667,96600.0],["1994-09-30",7.6667,7.6667,7.3333,7.5,70950.0],["1994-10-03",7.6667,7.6667,7.3333,7.6667,29250.0],["1994-10-04",7.6667,7.6667,7.3333,7.3333,104850.0],["1994-10-05",7.5,7.8333,7.1667,7.5,43050.0],["1994-10-06",7.5,7.5,7.3333,7.3333,13950.0],["1994-10-07",7.3333,7.5,7.3333,7.3333,21750.0],["1994-10-10",7.5,7.5,7.3333,7.5,8250.0],["1994-10-11",7.5,7.6667,7.3333,7.3333,30750.0],["1994-10-12",7.3333,7.6667,7.3333,7.4167,55800.0],["1994-10-13",7.6667,7.6667,7.3333,7.5,31050.0],["1994-10-14",7.3333,7.6667,7.0,7.0833,45450.0],["1994-10-17",7.0,7.0,6.6667,6.6667,88500.0],["1994-10-18",6.6667,7.5,6.6667,7.5,104250.0],["1994-10-19",7.5,8.5,7.3333,8.3333,342450.0],["1994-10-20",8.3333,8.3333,7.8333,8.1667,237150.0],["1994-10-21",8.3333,8.3333,8.1667,8.1667,34200.0],["1994-10-24",8.1667,8.5,8.1667,8.5,110400.0],["1994-10-25",8.1667,8.5,8.1667,8.3333,26700.0],["1994-10-26",8.5,8.8333,8.3333,8.8333,39300.0],["1994-10-27",8.5,8.8333,8.3333,8.5,47850.0],["1994-10-28",8.8333,8.8333,8.5,8.6667,52950.0],["1994-10-31",8.8333,8.8333,8.6667,8.6667,115050.0],["1994-11-01",8.8333,8.8333,8.3333,8.6667,63750.0],["1994-11-02",8.3333,8.6667,8.3333,8.4167,26850.0],["1994-11-03",8.6667,8.6667,8.1667,8.4167,51750.0],["1994-11-04",8.4167,8.5,8.3333,8.5,18750.0],["1994-11-07",8.3333,8.5,8.3333,8.3333,21150.0],["1994-11-08",8.5833,8.5833,8.3333,8.3333,25800.0],["1994-11-09",8.1667,8.5,8.1667,8.1667,30750.0],["1994-11-10",8.1667,8.4167,8.0,8.3333,35850.0],["1994-11-11",8.3333,8.3333,8.0,8.3333,48300.0],["1994-11-14",8.3333,8.3333,8.0,8.1667,23700.0],["1994-11-15",8.3333,8.3333,8.1667,8.3333,73350.0],["1994-11-16",8.1667,9.0,8.1667,8.75,127800.0],["1994-11-17",9.0,10.1667,9.0,10.0,237000.0],["1994-11-18",9.6667,10.1667,9.6667,9.75,128550.0],["1994-11-21",9.6667,10.1667,9.6667,9.6667,229500.0],["1994-11-22",10.1667,10.1667,9.5,10.0,82050.0],["1994-11-23",9.5,9.8333,9.0,9.5,83850.0],["1994-11-25",9.8333,9.8333,9.5,9.8333,12000.0],["1994-11-28",9.8333,9.8333,9.3333,9.6667,64950.0],["1994-11-29",9.6667,9.6667,9.3333,9.6667,58350.0],["1994-11-30",9.6667,9.6667,9.3333,9.5,41850.0],["1994-12-01",9.3333,9.6667,9.1667,9.5,64650.0],["1994-12-02",9.5,9.5,9.1667,9.1667,30000.0],["1994-12-05",9.5,9.5,9.1667,9.5,23400.0],["1994-12-06",9.5,9.5,9.1667,9.5,28950.0],["1994-12-07",9.5,9.5,9.1667,9.1667,19650.0],["1994-12-08",9.1667,9.5,9.0,9.3333,22800.0],["1994-12-09",9.3333,9.3333,9.0,9.3333,23400.0],["1994-12-12",9.3333,9.3333,9.0,9.0,28800.0],["1994-12-13",9.3333,9.3333,9.0,9.1667,56400.0],["1994-12-14",9.1667,9.3333,8.8333,9.3333,29400.0],["1994-12-15",9.3333,9.6667,9.1667,9.6667,120000.0],["1994-12-16",9.8333,9.8333,9.5,9.5,90300.0],["1994-12-19",9.8333,9.8333,9.5,9.8333,58200.0],["1994-12-20",9.8333,9.8333,9.5,9.6667,24450.0],["1994-12-21",9.8333,9.8333,9.5,9.6667,40500.0],["1994-12-22",9.5,10.25,9.5,10.0,117300.0],["1994-12-23",9.6667,10.0,9.6667,10.0,19500.0],["1994-12-27",9.8333,10.1667,9.6667,10.0,36600.0],["1994-12-28",10.1667,10.3333,9.8333,10.0833,88050.0],["1994-12-29",10.0,10.3333,9.8333,10.3333,14100.0],["1994-12-30",10.3333,10.3333,9.8333,10.3333,28500.0],["1995-01-03",9.8333,10.3333,9.8333,10.0,59850.0],["1995-01-04",10.0,10.5,10.0,10.5,149400.0],["1995-01-05",10.5,11.0,10.3333,10.5,135750.0],["1995-01-06",10.5,10.8333,10.5,10.8333,77250.0],["1995-01-09",10.5,10.8333,10.5,10.5,112350.0],["1995-01-10",10.5,10.8333,10.5,10.6667,75600.0],["1995-01-11",10.8333,10.8333,10.5,10.5,124350.0],["1995-01-12",10.5,10.8333,10.5,10.5,57150.0],["1995-01-13",10.8333,10.8333,10.5,10.6667,99900.0],["1995-01-16",10.8333,10.8333,10.5,10.6667,37350.0],["1995-01-17",10.5,10.6667,10.5,10.6667,64050.0],["1995-01-18",10.5,10.6667,10.25,10.25,130200.0],["1995-01-19",10.1667,10.6667,10.1667,10.1667,43500.0],["1995-01-20",10.3333,10.3333,10.0,10.3333,23100.0],["1995-01-23",10.3333,10.3333,9.5,9.5,33000.0],["1995-01-24",9.5,10.1667,9.5,10.1667,13800.0],["1995-01-25",10.1667,10.5,9.5833,10.5,78600.0],["1995-01-26",10.1667,10.5,10.1667,10.3333,49950.0],["1995-01-27",10.1667,10.6667,10.1667,10.3333,92850.0],["1995-01-30",10.3333,10.6667,10.1667,10.3333,31650.0],["1995-01-31",10.1667,10.6667,10.1667,10.1667,36000.0],["1995-02-01",10.6667,10.8333,10.1667,10.6667,95550.0],["1995-02-02",10.5,10.8333,10.5,10.5,70050.0],["1995-02-03",10.8333,10.8333,10.5,10.6667,190500.0],["1995-02-06",10.8333,10.8333,10.5,10.5,47250.0],["1995-02-07",10.5417,10.8333,10.5,10.5,71550.0],["1995-02-08",10.8333,10.8333,10.5,10.8333,221400.0],["1995-02-09",10.8333,11.0,10.6667,10.6667,94650.0],["1995-02-10",10.6667,11.0,10.6667,10.8333,67650.0],["1995-02-13",11.0,11.0,10.8333,10.9167,29400.0],["1995-02-14",10.8333,11.0,10.5,10.8333,115050.0],["1995-02-15",10.8333,10.8333,10.1667,10.1667,117900.0],["1995-02-16",10.6667,10.6667,10.0,10.1667,82200.0],["1995-02-17",10.0,10.3333,9.8333,9.8333,27600.0],["1995-02-21",9.8333,10.3333,9.8333,10.3333,33450.0],["1995-02-22",9.8333,10.3333,9.8333,10.3333,31350.0],["1995-02-23",10.3333,10.3333,9.6667,10.1667,42450.0],["1995-02-24",9.6667,10.0,9.6667,9.8333,21900.0],["1995-02-27",10.0,10.1667,9.5,9.5,53850.0],["1995-02-28",9.5,9.8333,9.5,9.8333,29550.0],["1995-03-01",9.6667,10.1667,9.6667,10.0,46950.0],["1995-03-02",9.8333,10.3333,9.8333,10.0,41400.0],["1995-03-03",10.0,10.3333,10.0,10.3333,49500.0],["1995-03-06",10.0,10.3333,10.0,10.0,33150.0],["1995-03-07",10.0,10.3333,9.8333,10.3333,73650.0],["1995-03-08",9.8333,10.3333,9.8333,10.3333,88950.0],["1995-03-09",10.3333,10.3333,9.8333,9.8333,24600.0],["1995-03-10",9.8333,10.3333,9.8333,10.0,31800.0],["1995-03-13",9.8333,10.3333,9.8333,10.0,19350.0],["1995-03-14",9.8333,10.5,9.8333,10.3333,30000.0],["1995-03-15",10.0,10.3333,10.0,10.0,50850.0],["1995-03-16",10.0,10.3333,10.0,10.1667,36750.0],["1995-03-17",10.0,10.3333,9.8333,9.8333,51600.0],["1995-03-20",10.3333,10.3333,9.8333,9.8333,44550.0],["1995-03-21",9.8333,10.1667,9.8333,9.8333,12150.0],["1995-03-22",9.8333,10.1667,9.8333,10.0,66900.0],["1995-03-23",9.8333,10.1667,9.6667,9.6667,14700.0],["1995-03-24",9.6667,10.1667,9.6667,9.6667,53100.0],["1995-03-27",9.6667,10.3333,9.6667,10.3333,57000.0],["1995-03-28",10.0,10.3333,10.0,10.0,33750.0],["1995-03-29",10.3333,10.3333,10.0,10.1667,40350.0],["1995-03-30",10.0,10.3333,10.0,10.1667,21750.0],["1995-03-31",10.0,10.3333,10.0,10.3333,32700.0],["1995-04-03",10.3333,10.3333,10.0,10.3333,32550.0],["1995-04-04",10.3333,10.5,10.0,10.5,49800.0],["1995-04-05",10.6667,11.1667,10.1667,11.0,251550.0],["1995-04-06",11.0,11.5,10.8333,11.3333,312450.0],["1995-04-07",11.3333,11.6667,11.0,11.25,318150.0],["1995-04-10",11.0,11.3333,10.8333,10.8333,94500.0],["1995-04-11",10.8333,11.1667,10.1667,10.8333,151800.0],["1995-04-12",10.5,10.8333,10.5,10.6667,23850.0],["1995-04-13",10.5,11.0,10.5,10.6667,56700.0],["1995-04-17",11.0,11.1667,10.8333,11.0,106650.0],["1995-04-18",11.0,11.1667,11.0,11.0,72150.0],["1995-04-19",11.0,11.1667,10.6667,10.6667,44850.0],["1995-04-20",11.1667,11.1667,10.6667,11.0,50250.0],["1995-04-21",10.6667,11.1667,10.6667,11.1667,23100.0],["1995-04-24",10.6667,11.1667,10.6667,11.1667,50550.0],["1995-04-25",10.6667,11.1667,10.6667,11.1667,48900.0],["1995-04-26",10.6667,11.0,10.6667,11.0,42900.0],["1995-04-27",10.6667,11.0,10.5833,10.6667,26850.0],["1995-04-28",10.3333,10.6667,10.3333,10.6667,19050.0],["1995-05-01",10.6667,10.6667,10.3333,10.3333,30300.0],["1995-05-02",10.6667,10.6667,10.3333,10.6667,26250.0],["1995-05-03",10.6667,10.8333,10.5,10.8333,33450.0],["1995-05-04",10.5,10.8333,10.5,10.5,19050.0],["1995-05-05",10.5,10.8333,10.5,10.8333,19050.0],["1995-05-08",10.5,10.8333,10.5,10.5,18750.0],["1995-05-09",10.5,10.8333,10.5,10.5,52050.0],["1995-05-10",10.5,10.8333,10.5,10.5,26100.0],["1995-05-11",10.8333,10.8333,10.5,10.8333,36450.0],["1995-05-12",10.8333,10.8333,10.0,10.3333,96450.0],["1995-05-15",10.0,10.3333,9.6667,10.0,88050.0],["1995-05-16",10.0,10.0,9.5,10.0,80850.0],["1995-05-17",10.0,10.0,9.6667,10.0,68550.0],["1995-05-18",9.6667,10.0,9.6667,10.0,90150.0],["1995-05-19",10.0,10.0,9.1667,9.6667,41700.0],["1995-05-22",9.1667,9.6667,9.1667,9.3333,29400.0],["1995-05-23",9.0,9.5,9.0,9.1667,48750.0],["1995-05-24",9.1667,9.5,9.1667,9.5,30000.0],["1995-05-25",9.5,9.5,9.0,9.0,113250.0],["1995-05-26",9.0,9.5,9.0,9.5,24000.0],["1995-05-30",9.5,9.5,8.8333,9.3333,59100.0],["1995-05-31",9.3333,9.3333,8.8333,9.3333,60750.0],["1995-06-01",9.3333,9.3333,8.8333,8.8333,99300.0],["1995-06-02",9.3333,9.3333,8.8333,9.1667,36300.0],["1995-06-05",9.1667,9.1667,8.6667,9.1667,24450.0],["1995-06-06",8.6667,9.1667,8.6667,8.8333,31500.0],["1995-06-07",8.8333,9.1667,8.6667,8.8333,42300.0],["1995-06-08",9.1667,9.1667,8.6667,9.1667,26550.0],["1995-06-09",9.1667,9.5,8.8333,9.5,42900.0],["1995-06-12",9.1667,9.8333,9.1667,9.8333,46050.0],["1995-06-13",9.8333,9.8333,9.3333,9.8333,29400.0],["1995-06-14",9.3333,9.8333,9.3333,9.3333,13050.0],["1995-06-15",9.3333,9.8333,9.3333,9.3333,34650.0],["1995-06-16",9.6667,9.6667,9.1667,9.1667,50100.0],["1995-06-19",9.1667,9.3333,9.1667,9.3333,22200.0],["1995-06-20",9.1667,9.3333,8.6667,9.0,53850.0],["1995-06-21",9.1667,9.3333,8.6667,8.8333,135900.0],["1995-06-22",9.3333,9.3333,8.8333,9.1667,12750.0],["1995-06-23",8.8333,9.1667,8.6667,9.0,76650.0],["1995-06-26",8.6667,9.0,8.6667,8.6667,36600.0],["1995-06-27",9.0,9.0,8.5,8.75,257850.0],["1995-06-28",8.8333,8.8333,8.3333,8.5,24750.0],["1995-06-29",8.5,9.5,8.25,9.5,1482750.0],["1995-06-30",9.1667,9.5,9.1667,9.4167,201450.0],["1995-07-03",9.25,9.5,9.25,9.25,1800.0],["1995-07-05",9.3333,9.8333,9.25,9.4167,203250.0],["1995-07-06",9.6562,10.0,9.4167,9.5833,231300.0],["1995-07-07",9.5833,10.0,9.5833,9.5833,182550.0],["1995-07-10",9.5833,9.8333,9.5833,9.6667,171600.0],["1995-07-11",9.5833,9.8333,9.4167,9.4167,163950.0],["1995-07-12",9.5,9.6562,9.5,9.5,61950.0],["1995-07-13",9.5,9.8333,9.5,9.5833,88050.0],["1995-07-14",9.5833,9.8333,9.5833,9.8333,154500.0],["1995-07-17",9.8333,10.1667,9.5833,9.9167,199800.0],["1995-07-18",10.0833,10.25,9.9167,10.0,50550.0],["1995-07-19",10.25,10.25,9.8333,9.9167,56850.0],["1995-07-20",10.0,10.1667,9.9167,9.9167,138000.0],["1995-07-21",9.9167,10.1667,9.9167,10.1667,123150.0],["1995-07-24",10.1667,10.25,10.0833,10.0833,161250.0],["1995-07-25",10.0833,10.3333,10.0833,10.3229,132750.0],["1995-07-26",10.25,10.3333,10.25,10.25,100500.0],["1995-07-27",10.25,10.5,10.25,10.5,108150.0],["1995-07-28",10.25,10.5833,10.25,10.3333,39600.0],["1995-07-31",10.5833,11.0,10.3333,10.9167,340350.0],["1995-08-01",10.6667,11.0833,10.6667,10.8333,144600.0],["1995-08-02",10.8333,11.0,10.5833,10.6667,178950.0],["1995-08-03",10.8333,10.8333,10.5833,10.6667,138450.0],["1995-08-04",10.8333,11.1667,10.75,11.0,80250.0],["1995-08-07",10.9167,11.0,10.9167,10.9896,215400.0],["1995-08-08",11.0,11.0833,10.9167,11.0,232500.0],["1995-08-09",11.1667,11.1667,10.9167,11.0,192900.0],["1995-08-10",10.9167,11.0833,10.9167,11.0,100650.0],["1995-08-11",11.0,11.0,10.6667,10.6667,142950.0],["1995-08-14",10.6667,10.9167,10.6667,10.8333,51450.0],["1995-08-15",10.6667,10.9167,10.5,10.5,143550.0],["1995-08-16",10.5,10.75,10.25,10.25,205500.0],["1995-08-17",10.5,10.5,9.5,9.5,173850.0],["1995-08-18",9.5,9.6667,8.5,9.0,1678800.0],["1995-08-21",8.75,9.0,8.6667,8.6667,138300.0],["1995-08-22",8.75,8.9167,8.5833,8.9167,58950.0],["1995-08-23",9.0,9.4167,8.8333,9.3333,262800.0],["1995-08-24",9.3333,9.3333,9.25,9.2917,172800.0],["1995-08-25",9.25,10.0,9.25,9.75,376050.0],["1995-08-28",9.9896,10.0,9.4167,9.4167,478500.0],["1995-08-29",9.4167,9.5833,9.3333,9.3333,126750.0],["1995-08-30",9.3333,9.5833,9.25,9.3333,108450.0],["1995-08-31",9.25,9.4062,9.25,9.3333,124200.0],["1995-09-01",9.3333,9.6667,9.25,9.25,19500.0],["1995-09-05",9.25,9.5833,9.25,9.25,17850.0],["1995-09-06",9.25,9.5833,9.25,9.3333,14400.0],["1995-09-07",9.3333,9.5,9.3333,9.4167,55350.0],["1995-09-08",9.3333,9.5833,9.3333,9.3333,4050.0],["1995-09-11",9.3333,9.5729,9.3333,9.4167,104550.0],["1995-09-12",9.4167,9.5729,9.3333,9.5,71400.0],["1995-09-13",9.4167,9.5,9.3333,9.3333,133200.0],["1995-09-14",9.3333,9.5,9.3333,9.4167,56700.0],["1995-09-15",9.25,9.4896,8.8333,9.0,476400.0],["1995-09-18",8.8333,9.1667,8.8333,8.8333,28950.0],["1995-09-19",8.8333,9.1667,8.8333,8.9167,12300.0],["1995-09-20",9.1667,9.1667,8.9167,9.1667,15000.0],["1995-09-21",8.9167,9.1667,8.9167,9.1667,64650.0],["1995-09-22",8.9167,9.0833,8.75,8.75,85650.0],["1995-09-25",8.75,9.0833,8.75,8.75,108300.0],["1995-09-26",8.75,9.0,8.75,8.75,18000.0],["1995-09-27",8.75,9.0,8.75,8.8333,38250.0],["1995-09-28",8.75,9.0,8.75,8.75,24000.0],["1995-09-29",9.0,9.0,8.75,9.0,51300.0],["1995-10-02",8.7604,9.0,8.6667,8.75,38100.0],["1995-10-03",8.6667,8.9167,8.5,8.8333,47250.0],["1995-10-04",8.5833,8.6667,8.1667,8.1667,54000.0],["1995-10-05",8.0,8.3333,8.0,8.0417,73950.0],["1995-10-06",8.0,8.3333,8.0,8.1667,25050.0],["1995-10-09",8.0,8.0,7.5833,7.5833,53400.0],["1995-10-10",7.5,7.8333,7.1667,7.1667,57900.0],["1995-10-11",7.1667,7.5,7.1667,7.5,58950.0],["1995-10-12",7.5,8.0,7.4167,7.8333,77100.0],["1995-10-13",8.0,8.5,7.9167,8.3333,73500.0],["1995-10-16",8.5,8.5,8.0,8.0,36900.0],["1995-10-17",8.0,8.3333,8.0,8.0,118050.0],["1995-10-18",8.0,8.1667,7.8333,7.8333,38100.0],["1995-10-19",8.0,8.0,7.3333,7.6667,49650.0],["1995-10-20",7.6667,7.8333,7.5,7.8333,136500.0],["1995-10-23",7.8333,8.0,7.6667,7.9167,181350.0],["1995-10-24",8.0,8.0,7.6667,7.6667,19500.0],["1995-10-25",7.8333,7.8333,7.3333,7.3333,22950.0],["1995-10-26",7.3333,7.6667,7.3333,7.5,52950.0],["1995-10-27",7.5,8.1667,7.5,8.1667,69450.0],["1995-10-30",8.1667,8.3229,7.9167,8.1667,43800.0],["1995-10-31",8.5,8.75,8.25,8.5,120000.0],["1995-11-01",8.3333,8.5833,8.25,8.5833,2250.0],["1995-11-02",8.5833,8.6667,8.25,8.25,26100.0],["1995-11-03",8.25,8.3333,8.25,8.25,19500.0],["1995-11-06",8.25,8.5833,8.25,8.25,11250.0],["1995-11-07",8.5833,8.5833,8.1667,8.1667,56400.0],["1995-11-08",8.1667,8.25,8.0,8.0417,97350.0],["1995-11-09",8.0,8.1667,8.0,8.0,33750.0],["1995-11-10",8.0833,8.25,7.9167,7.9167,52350.0],["1995-11-13",8.0833,8.0833,7.9167,7.9583,22050.0],["1995-11-14",7.9167,8.0,7.75,7.875,41850.0],["1995-11-15",7.8333,8.0,7.6667,7.7083,18000.0],["1995-11-16",7.8333,7.8333,7.3333,7.6667,62250.0],["1995-11-17",7.6667,7.6667,7.3333,7.6667,49350.0],["1995-11-20",7.6667,7.9167,7.3333,7.75,48900.0],["1995-11-21",7.6667,7.8333,7.6667,7.6667,4200.0],["1995-11-22",7.6667,7.9167,7.6667,7.8333,24150.0],["1995-11-24",7.9167,8.5833,7.6667,8.0833,47700.0],["1995-11-27",8.4167,8.6667,8.0833,8.0833,82800.0],["1995-11-28",8.0833,8.25,8.0,8.1667,62550.0],["1995-11-29",8.0833,8.25,8.0833,8.1667,19350.0],["1995-11-30",8.0833,8.0833,7.75,7.75,31950.0],["1995-12-01",7.75,8.0833,7.75,7.9167,42600.0],["1995-12-04",7.9167,8.1667,7.9167,8.0,131250.0],["1995-12-05",8.1667,9.0,7.9167,9.0,571200.0],["1995-12-06",8.8333,9.5,8.6667,9.5,305850.0],["1995-12-07",9.5,10.3333,9.1667,9.75,524100.0],["1995-12-08",9.75,9.75,9.5,9.75,591150.0],["1995-12-11",9.5,9.75,9.5,9.75,106650.0],["1995-12-12",9.5833,9.75,9.5833,9.5833,564750.0],["1995-12-13",9.5833,9.6667,9.4167,9.4167,10800.0],["1995-12-14",9.4167,10.0,9.4167,9.5,136500.0],["1995-12-15",9.75,9.75,9.3333,9.5833,148050.0],["1995-12-18",9.5,9.8333,9.5,9.5,24450.0],["1995-12-19",9.5,9.75,9.5,9.75,85650.0],["1995-12-20",9.6667,9.6667,9.3333,9.3333,19650.0],["1995-12-21",9.3333,9.6667,9.3333,9.5,32700.0],["1995-12-22",9.5,9.8333,9.3333,9.8333,99600.0],["1995-12-26",9.5833,9.5833,9.0,9.5833,75750.0],["1995-12-27",9.3333,10.9167,9.3333,10.5417,327750.0],["1995-12-28",10.9167,11.3333,10.5833,11.0833,243300.0],["1995-12-29",10.9167,11.5,10.9167,11.3333,76050.0],["1996-01-02",11.3333,11.3333,10.6667,11.0,113550.0],["1996-01-03",10.6667,11.0,10.3333,10.4167,66900.0],["1996-01-04",10.3333,10.6667,9.6667,10.0,48600.0],["1996-01-05",9.6667,10.1667,9.5,9.8333,56400.0],["1996-01-08",10.0,10.3333,9.9167,10.0,10350.0],["1996-01-09",10.0,10.1667,10.0,10.0,8400.0],["1996-01-10",10.0,10.0833,9.8333,9.9167,21150.0],["1996-01-11",10.0833,10.0833,9.8333,10.0833,139200.0],["1996-01-12",9.8333,10.1562,9.8333,9.8333,6600.0],["1996-01-15",9.8333,10.1667,9.8333,9.8333,28800.0],["1996-01-16",9.8333,10.1667,9.8333,10.0,38700.0],["1996-01-17",10.3333,10.6562,10.0,10.3333,64500.0],["1996-01-18",10.5833,10.75,10.3333,10.5,97500.0],["1996-01-19",10.8333,10.8333,10.5,10.5,68700.0],["1996-01-22",10.5,10.8333,10.5,10.6667,57600.0],["1996-01-23",10.5,10.8333,10.4167,10.5,263400.0],["1996-01-24",10.5,10.75,10.5,10.5,70800.0],["1996-01-25",10.6667,10.6667,10.5,10.5,11700.0],["1996-01-26",10.5,10.5,10.3333,10.4167,29250.0],["1996-01-29",10.3333,10.5,10.3333,10.3333,9000.0],["1996-01-30",10.3333,10.6562,10.3333,10.3333,14400.0],["1996-01-31",10.3333,10.9167,10.3333,10.75,101100.0],["1996-02-01",10.75,11.5,10.75,11.5,583050.0],["1996-02-02",11.5,11.5,10.8333,10.8333,125100.0],["1996-02-05",10.8333,10.8333,10.5,10.75,63150.0],["1996-02-06",10.5,10.8333,10.5,10.8229,72000.0],["1996-02-07",11.25,11.9167,10.8333,11.5833,701850.0],["1996-02-08",11.5833,12.0,11.5833,11.75,349800.0],["1996-02-09",11.75,11.8333,10.8333,11.1667,360000.0],["1996-02-12",11.0,11.6667,11.0,11.2083,372450.0],["1996-02-13",11.1667,11.5,11.1667,11.3333,289800.0],["1996-02-14",11.5,11.5,11.1667,11.1667,252450.0],["1996-02-15",11.1667,11.3333,11.0833,11.0833,177300.0],["1996-02-16",11.0833,11.3333,11.0,11.0,177150.0],["1996-02-20",11.0,11.1667,10.5,10.5,31200.0],["1996-02-21",10.5,10.8333,10.5,10.6667,33150.0],["1996-02-22",10.5,10.6667,10.3333,10.5,66300.0],["1996-02-23",10.1667,10.5,9.6667,10.0,96000.0],["1996-02-26",9.75,10.1667,9.6667,10.1667,120450.0],["1996-02-27",10.1667,10.3333,9.9167,10.0,110700.0],["1996-02-28",10.1667,10.1667,9.8333,10.0,30000.0],["1996-02-29",9.8333,10.0,9.8333,9.8333,1200.0],["1996-03-01",9.8333,10.0,9.6667,9.8333,35100.0],["1996-03-04",9.6667,9.8333,9.5,9.8333,16800.0],["1996-03-05",9.8333,9.8333,9.3333,9.3333,38850.0],["1996-03-06",9.5,10.4167,9.1667,10.0,222900.0],["1996-03-07",10.5,10.6667,10.1667,10.25,133350.0],["1996-03-08",10.3333,10.6667,10.0,10.25,173250.0],["1996-03-11",10.1667,10.5,10.1667,10.3333,20550.0],["1996-03-12",10.1667,10.25,9.8333,9.9583,70500.0],["1996-03-13",9.8333,10.1667,9.8333,10.0833,36000.0],["1996-03-14",9.9167,10.1667,9.9167,10.1667,4950.0],["1996-03-15",10.1667,10.1667,9.8333,10.0,33000.0],["1996-03-18",10.1667,10.1667,9.8333,10.0,32700.0],["1996-03-19",9.8333,10.1667,9.8333,9.9167,33000.0],["1996-03-20",10.1562,10.1667,9.3333,9.5833,105900.0],["1996-03-21",9.5833,9.5833,9.0,9.3333,228900.0],["1996-03-22",9.3333,10.4167,9.1667,10.4167,441750.0],["1996-03-25",10.3333,10.5,10.0,10.0417,92850.0],["1996-03-26",10.0,10.1667,9.8333,9.8333,19350.0],["1996-03-27",10.0833,10.0833,9.8333,9.8333,34650.0],["1996-03-28",9.8333,10.0,9.75,9.9167,223500.0],["1996-03-29",9.875,10.0,9.6667,9.6771,37500.0],["1996-04-01",9.6667,10.1667,9.6667,9.9167,79050.0],["1996-04-02",10.1667,11.0,10.0,11.0,341100.0],["1996-04-03",10.8333,11.1667,10.5833,10.75,61500.0],["1996-04-04",10.5,10.75,10.3333,10.5,40050.0],["1996-04-08",10.1667,10.5,10.1667,10.25,16950.0],["1996-04-09",10.1667,10.5,10.0,10.1667,46650.0],["1996-04-10",10.3333,10.6667,10.1667,10.6667,26700.0],["1996-04-11",10.5,11.0,10.5,10.8333,63750.0],["1996-04-12",10.6667,11.1667,10.6667,11.0,42750.0],["1996-04-15",10.8333,11.1667,10.8333,11.0,48750.0],["1996-04-16",10.8333,11.75,10.8333,11.5,154350.0],["1996-04-17",11.5,11.6667,11.1667,11.5,162300.0],["1996-04-18",11.5,12.1667,10.8333,11.0,426300.0],["1996-04-19",11.0,11.1667,11.0,11.0,167700.0],["1996-04-22",11.0,11.0,10.5,10.8333,251550.0],["1996-04-23",11.1667,11.5833,11.1667,11.5833,504600.0],["1996-04-24",11.6667,12.1667,11.5,12.0,346500.0],["1996-04-25",11.9167,12.1667,11.75,12.0,170550.0],["1996-04-26",11.8333,12.0,11.8333,11.9167,94800.0],["1996-04-29",11.9896,12.3333,11.8333,12.3229,163500.0],["1996-04-30",12.3333,12.8333,12.1667,12.8229,194700.0],["1996-05-01",12.6667,13.1667,12.6667,12.9167,319950.0],["1996-05-02",12.9167,13.0833,12.0,12.25,182700.0],["1996-05-03",12.1667,12.6667,12.1667,12.5,233100.0],["1996-05-06",12.3438,12.5,12.1667,12.3333,43800.0],["1996-05-07",12.1667,12.3333,11.8333,11.8333,80100.0],["1996-05-08",11.8333,12.0833,11.3333,11.5,67200.0],["1996-05-09",11.8333,11.8333,11.3438,11.6562,23400.0],["1996-05-10",11.6667,11.8333,11.4167,11.5833,26250.0],["1996-05-13",11.6667,13.1667,11.6667,12.8333,268200.0],["1996-05-14",12.8333,13.5,12.8333,13.3333,409650.0],["1996-05-15",13.1667,13.5,13.0,13.25,266550.0],["1996-05-16",13.3333,14.8333,13.0,14.6562,373800.0],["1996-05-17",14.6667,14.8333,14.0,14.0,317550.0],["1996-05-20",14.0,14.5,14.0,14.4167,161100.0],["1996-05-21",14.1667,14.5,14.1667,14.1667,406200.0],["1996-05-22",14.0104,14.3333,13.6667,13.8333,470700.0],["1996-05-23",14.0,14.0,13.3333,13.6562,147450.0],["1996-05-24",13.3333,14.0,13.3333,14.0,245250.0],["1996-05-28",13.6667,14.0,13.6667,13.6667,61200.0],["1996-05-29",13.6667,14.1667,13.6667,13.8333,122850.0],["1996-05-30",14.1667,15.0,14.1667,14.9896,214350.0],["1996-05-31",15.0,15.0,14.3333,14.8333,164250.0],["1996-06-03",14.8333,15.3333,14.6667,15.0,146400.0],["1996-06-04",15.0,15.6667,15.0,15.4583,191550.0],["1996-06-05",15.6667,16.0,15.1667,15.6667,245700.0],["1996-06-06",15.3333,15.6667,15.1667,15.5,64800.0],["1996-06-07",15.0,15.3333,14.5,14.5,131700.0],["1996-06-10",14.5,15.0833,14.5,14.6667,71700.0],["1996-06-11",14.5,14.6667,14.3333,14.3333,60600.0],["1996-06-12",14.3333,14.8333,14.3333,14.5,43650.0],["1996-06-13",14.5,14.8333,14.0,14.1667,157050.0],["1996-06-14",14.1667,14.5,14.1667,14.4167,24450.0],["1996-06-17",14.1667,14.1667,12.3333,12.5,416100.0],["1996-06-18",12.3333,12.3333,11.5,11.6667,194250.0],["1996-06-19",11.8333,11.8333,11.1667,11.5,251550.0],["1996-06-20",11.5,11.5,10.6667,10.6667,127800.0],["1996-06-21",10.5,10.8333,10.5,10.6667,199500.0],["1996-06-24",10.6667,11.0,10.5,11.0,442200.0],["1996-06-25",11.0,11.3333,10.8333,11.0,235350.0],["1996-06-26",11.1667,11.1667,9.3333,9.4167,372000.0],["1996-06-27",9.3333,9.6667,8.6667,8.6667,414750.0],["1996-06-28",9.0,9.1667,8.6667,9.1667,1708650.0],["1996-07-01",9.1667,9.1667,8.8333,9.0833,311550.0],["1996-07-02",9.0833,9.0833,8.6667,8.6667,189900.0],["1996-07-03",8.8333,8.8333,8.0104,8.0104,201900.0],["1996-07-05",7.8333,8.0,7.4167,7.6667,160050.0],["1996-07-08",7.5,7.6667,6.5833,7.0,939450.0],["1996-07-09",7.0,7.6667,6.8333,7.6667,633450.0],["1996-07-10",7.8333,8.5,7.6667,7.9167,620850.0],["1996-07-11",8.0,8.3333,7.8333,8.0,305550.0],["1996-07-12",8.0,8.3333,7.8333,8.0,72900.0],["1996-07-15",8.1667,8.1667,7.6667,8.1667,59850.0],["1996-07-16",8.1667,8.1667,7.6667,8.0,143100.0],["1996-07-17",8.1667,8.1667,7.8333,7.8333,51600.0],["1996-07-18",8.1667,8.1667,7.0,7.8333,261600.0],["1996-07-19",7.5,7.5833,7.3333,7.5833,15750.0],["1996-07-22",7.6667,7.8333,7.3333,7.6667,83250.0],["1996-07-23",7.8333,7.8333,6.6667,6.6667,389250.0],["1996-07-24",6.6667,6.6667,5.5,5.6667,438600.0],["1996-07-25",5.8333,5.8333,5.6667,5.7083,777750.0],["1996-07-26",5.6667,6.5,5.6667,6.1667,843450.0],["1996-07-29",6.1667,6.5,6.1667,6.1667,283800.0],["1996-07-30",6.1667,6.1667,5.7083,5.875,261150.0],["1996-07-31",6.0,6.0,5.6667,5.8333,289500.0],["1996-08-01",5.75,5.75,5.5,5.5833,525150.0],["1996-08-02",5.75,7.0,5.6667,6.9167,508350.0],["1996-08-05",7.0,7.3333,6.5,7.25,285300.0],["1996-08-06",7.1667,7.5,6.8333,7.3333,190650.0],["1996-08-07",7.1667,7.3333,7.0,7.0,120600.0],["1996-08-08",7.1667,7.1667,6.8333,7.1667,119250.0],["1996-08-09",7.1667,7.6667,7.0,7.6667,194850.0],["1996-08-12",7.6667,8.1667,7.5,7.8333,214650.0],["1996-08-13",7.6771,8.0,7.6667,7.75,61800.0],["1996-08-14",8.0,8.0,7.6667,8.0,80100.0],["1996-08-15",7.9896,8.0,7.5,7.5,139800.0],["1996-08-16",7.5,7.8333,7.1667,7.3333,76200.0],["1996-08-19",7.1667,7.3333,6.5,7.0833,123300.0],["1996-08-20",7.1667,7.1667,6.8333,6.8333,119700.0],["1996-08-21",6.9167,6.9167,6.6667,6.6667,69300.0],["1996-08-22",6.75,6.8333,6.6667,6.6875,129000.0],["1996-08-23",6.8333,6.8333,6.5,6.6667,164400.0],["1996-08-26",6.75,6.75,6.1667,6.3333,93300.0],["1996-08-27",6.5833,6.5833,6.1667,6.3333,230400.0],["1996-08-28",6.3333,6.3333,5.6667,5.9167,575550.0],["1996-08-29",5.9167,5.9167,5.6667,5.8333,498450.0],["1996-08-30",5.9167,5.9167,5.6667,5.9167,319500.0],["1996-09-03",5.9167,6.6667,5.5833,6.3333,545850.0],["1996-09-04",6.5833,6.8333,6.3333,6.6667,339000.0],["1996-09-05",6.8333,6.8333,6.3333,6.3333,139500.0],["1996-09-06",6.5833,6.8333,6.3333,6.5833,97950.0],["1996-09-09",6.8333,6.8333,6.4167,6.6562,119250.0],["1996-09-10",6.6562,6.6667,6.4167,6.5,67350.0],["1996-09-11",6.3333,6.5833,6.3333,6.3333,53250.0],["1996-09-12",6.3333,6.5833,6.25,6.25,151500.0],["1996-09-13",6.5,6.5,6.25,6.3333,84150.0],["1996-09-16",6.3333,6.3333,6.0833,6.0833,82200.0],["1996-09-17",6.0833,6.25,6.0833,6.25,81000.0],["1996-09-18",6.25,6.25,6.0833,6.0833,84600.0],["1996-09-19",6.3333,6.3333,6.0833,6.3333,100200.0],["1996-09-20",6.3333,6.3333,5.9583,6.0833,131550.0],["1996-09-23",5.9167,6.0833,5.9167,6.0,113100.0],["1996-09-24",6.0,6.0,5.9167,5.9167,73500.0],["1996-09-25",6.0,6.0,5.9167,6.0,106500.0],["1996-09-26",5.8333,6.0,5.5833,5.6667,217950.0],["1996-09-27",5.8333,5.8333,5.0,5.5,633150.0],["1996-09-30",5.5,5.5833,5.3333,5.5833,272850.0],["1996-10-01",5.6667,5.8333,5.5,5.8229,241500.0],["1996-10-02",5.6667,5.6667,4.875,5.25,507900.0],["1996-10-03",5.3333,5.3333,4.9167,5.0833,219300.0],["1996-10-04",5.0833,5.3333,4.9167,5.2083,166650.0],["1996-10-07",5.3333,5.3333,5.1667,5.25,104550.0],["1996-10-08",5.1667,5.3333,5.0,5.0,115350.0],["1996-10-09",5.25,5.25,4.5,4.75,173400.0],["1996-10-10",4.75,5.0,4.5833,4.75,79950.0],["1996-10-11",4.6667,5.0,4.5,4.75,105900.0],["1996-10-14",4.75,4.8333,4.3333,4.4167,134550.0],["1996-10-15",4.6667,4.8333,4.25,4.4167,276300.0],["1996-10-16",4.3333,4.8333,3.9167,4.75,285150.0],["1996-10-17",4.8333,6.3333,4.8333,5.9167,1524300.0],["1996-10-18",6.1667,6.6667,5.75,5.75,485400.0],["1996-10-21",5.8333,5.8333,5.1667,5.25,143400.0],["1996-10-22",5.1667,5.75,5.1667,5.5,146250.0],["1996-10-23",5.75,6.0833,5.5833,6.0,108450.0],["1996-10-24",6.0,6.0,5.75,5.8333,85500.0],["1996-10-25",5.9167,5.9167,5.75,5.75,241350.0],["1996-10-28",5.75,5.8333,5.75,5.75,138750.0],["1996-10-29",5.8333,5.8333,5.6667,5.6667,159300.0],["1996-10-30",5.8333,5.9167,5.6667,5.75,51300.0],["1996-10-31",5.9167,5.9167,5.6667,5.9167,29400.0],["1996-11-01",5.6667,5.9167,5.6667,5.6667,36000.0],["1996-11-04",5.9167,5.9167,5.6667,5.6667,59850.0],["1996-11-05",5.6667,5.9167,5.6667,5.6667,94650.0],["1996-11-06",5.6667,5.9167,5.6667,5.9167,48600.0],["1996-11-07",5.9167,5.9167,5.6667,5.6667,139050.0],["1996-11-08",5.6667,5.8333,5.6667,5.6667,87600.0],["1996-11-11",5.6667,5.9167,5.6667,5.8229,37650.0],["1996-11-12",5.6667,5.9167,5.3333,5.4167,252600.0],["1996-11-13",5.5,5.5833,5.5,5.5,119100.0],["1996-11-14",5.75,5.8229,5.5,5.5,44400.0],["1996-11-15",5.5833,5.75,5.5833,5.5833,98700.0],["1996-11-18",5.5833,5.75,5.5833,5.5833,49350.0],["1996-11-19",5.5833,5.75,5.5833,5.7396,39150.0],["1996-11-20",5.5938,5.75,5.5,5.6562,132150.0],["1996-11-21",5.5,5.6667,5.3333,5.3333,62550.0],["1996-11-22",5.25,5.4167,5.25,5.3333,96600.0],["1996-11-25",5.4167,5.4167,5.1667,5.25,139500.0],["1996-11-26",5.1667,5.3333,5.1667,5.25,89700.0],["1996-11-27",5.3333,5.3333,5.1667,5.25,56700.0],["1996-11-29",5.3333,5.5,5.1667,5.5,33750.0],["1996-12-02",5.4167,5.6667,5.4167,5.5,69150.0],["1996-12-03",5.4167,5.6667,5.4167,5.4583,65700.0],["1996-12-04",5.4167,5.6667,5.4167,5.4167,57600.0],["1996-12-05",5.4167,6.0,5.4167,5.6667,107400.0],["1996-12-06",5.9167,5.9167,5.3333,5.5,125550.0],["1996-12-09",5.5833,5.5833,5.3333,5.4167,23550.0],["1996-12-10",5.5833,5.5833,5.3333,5.3333,60300.0],["1996-12-11",5.3333,5.5,5.1667,5.4167,63450.0],["1996-12-12",5.5,5.5,5.25,5.25,60750.0],["1996-12-13",5.25,5.5,5.25,5.3333,34950.0],["1996-12-16",5.25,5.5,5.25,5.375,91350.0],["1996-12-17",5.25,5.5,5.25,5.4896,76350.0],["1996-12-18",5.25,5.5,5.25,5.25,98250.0],["1996-12-19",5.5,5.6667,5.25,5.5833,82350.0],["1996-12-20",5.5,5.8333,5.5,5.6667,124950.0],["1996-12-23",5.8229,5.8333,5.6667,5.8333,72600.0],["1996-12-24",5.8333,5.8333,5.6667,5.8333,21600.0],["1996-12-26",5.6667,5.9167,5.6667,5.75,118500.0],["1996-12-27",5.6667,5.9167,5.6667,5.6667,38700.0],["1996-12-30",5.75,5.8333,5.6667,5.6667,85200.0],["1996-12-31",5.6667,5.75,5.1667,5.25,142350.0],["1997-01-02",5.25,5.5,5.25,5.5,45300.0],["1997-01-03",5.5,5.8333,5.5,5.5833,72300.0],["1997-01-06",5.5833,5.75,5.5833,5.5833,6150.0],["1997-01-07",5.75,5.9167,5.5833,5.8333,57900.0],["1997-01-08",5.8333,6.1667,5.8333,6.0833,97650.0],["1997-01-09",6.1562,6.1562,5.6667,5.9167,52050.0],["1997-01-10",5.8333,5.9167,5.5833,5.8542,27000.0],["1997-01-13",5.75,5.9167,5.6667,5.75,29550.0],["1997-01-14",5.6667,5.8333,5.6667,5.75,22050.0],["1997-01-15",5.8229,5.8333,5.6667,5.8333,26550.0],["1997-01-16",5.8333,5.8333,5.5,5.5,40650.0],["1997-01-17",5.5,5.75,5.5,5.5,43500.0],["1997-01-20",5.75,5.75,5.5,5.5104,17100.0],["1997-01-21",5.5,5.8333,5.5,5.8333,100350.0],["1997-01-22",5.75,5.9167,5.6667,5.6667,26550.0],["1997-01-23",5.6667,5.9167,5.6667,5.6667,40650.0],["1997-01-24",5.9167,5.9167,5.3333,5.6667,69450.0],["1997-01-27",5.5,5.8333,5.5,5.6667,83400.0],["1997-01-28",5.75,5.75,5.5,5.625,46650.0],["1997-01-29",5.5833,5.75,5.5833,5.6667,32700.0],["1997-01-30",5.5833,5.6667,5.3333,5.5833,25200.0],["1997-01-31",5.3333,5.75,5.3333,5.5833,41850.0],["1997-02-03",5.5833,5.75,5.3333,5.4167,108000.0],["1997-02-04",5.4167,5.5833,5.3333,5.5,87150.0],["1997-02-05",5.3333,5.5,5.3333,5.4167,105300.0],["1997-02-06",5.3333,5.6667,5.3333,5.5,85500.0],["1997-02-07",5.6667,5.6667,5.5,5.5,56550.0],["1997-02-10",5.5,5.6667,5.5,5.5833,69900.0],["1997-02-11",5.5833,5.8333,5.5833,5.6667,42600.0],["1997-02-12",5.5938,5.75,5.5833,5.6667,50100.0],["1997-02-13",5.6667,5.8333,5.6667,5.8333,78450.0],["1997-02-14",5.9167,6.0,5.6667,6.0,254100.0],["1997-02-18",6.0,6.4167,6.0,6.25,256200.0],["1997-02-19",6.4167,6.4167,6.1667,6.1667,104400.0],["1997-02-20",6.3333,6.3333,6.0833,6.1667,170850.0],["1997-02-21",6.0833,6.3333,6.0833,6.0833,65250.0],["1997-02-24",6.0833,6.3333,6.0833,6.0833,81600.0],["1997-02-25",6.0833,6.1667,6.0833,6.0833,86850.0],["1997-02-26",6.0833,6.3229,6.0833,6.3229,72000.0],["1997-02-27",6.1667,6.3229,6.1667,6.25,49200.0],["1997-02-28",6.1667,6.25,6.1667,6.1667,40800.0],["1997-03-03",6.1667,6.3333,5.9167,5.9167,47250.0],["1997-03-04",5.9167,6.0,5.9167,5.9583,24600.0],["1997-03-05",5.9167,6.0833,5.9167,5.9167,18750.0],["1997-03-06",5.9167,6.0,5.9167,5.9167,20250.0],["1997-03-07",5.9167,6.0833,5.9167,5.9167,35700.0],["1997-03-10",6.0833,6.0833,5.9167,6.0,27750.0],["1997-03-11",5.9167,6.0833,5.9167,6.0,26700.0],["1997-03-12",6.0833,6.0833,5.9167,6.0,85800.0],["1997-03-13",6.0,6.0833,5.9167,5.9167,36300.0],["1997-03-14",6.0833,6.0833,5.9167,6.0,24000.0],["1997-03-17",5.9167,6.0833,5.9167,5.9167,38400.0],["1997-03-18",5.9167,6.0833,5.9167,6.0,26550.0],["1997-03-19",6.0833,6.0833,5.9167,6.0,26250.0],["1997-03-20",5.9167,6.0833,5.9167,6.0833,34950.0],["1997-03-21",5.9167,6.0833,5.9167,5.9167,21300.0],["1997-03-24",5.9167,6.0,5.9167,6.0,75900.0],["1997-03-25",5.9167,6.0833,5.8333,6.0,75150.0],["1997-03-26",6.0,6.0,5.75,5.8333,18900.0],["1997-03-27",5.75,5.8333,5.75,5.75,13350.0],["1997-03-31",5.75,5.8333,5.5833,5.75,48600.0],["1997-04-01",5.5833,5.6667,5.4167,5.4167,68400.0],["1997-04-02",5.4167,5.5833,5.3333,5.3333,38850.0],["1997-04-03",5.25,5.3333,5.1667,5.1667,19800.0],["1997-04-04",5.1667,5.1667,4.8333,4.8333,67500.0],["1997-04-07",5.0833,5.0833,4.8333,4.9167,16350.0],["1997-04-08",4.9896,5.25,4.8333,5.25,73950.0],["1997-04-09",5.0833,5.25,5.0,5.25,22650.0],["1997-04-10",5.0833,5.25,4.9167,5.0833,93300.0],["1997-04-11",4.8333,5.0833,4.8333,4.8333,65700.0],["1997-04-14",4.8333,5.0833,4.8333,4.9167,57000.0],["1997-04-15",4.9167,5.0833,4.8333,5.0,66750.0],["1997-04-16",4.8333,5.0,4.8333,4.9583,21750.0],["1997-04-17",5.0833,6.0,5.0,5.3333,130050.0],["1997-04-18",5.3333,5.5,5.1667,5.1667,39000.0],["1997-04-21",5.1667,5.3333,5.0833,5.25,63750.0],["1997-04-22",5.0833,5.25,5.0833,5.0833,77100.0],["1997-04-23",5.0833,5.25,5.0,5.0,58800.0],["1997-04-24",5.0,5.0833,4.9167,5.0833,33600.0],["1997-04-25",4.9583,5.0,4.9167,4.9167,87300.0],["1997-04-28",4.9167,5.0,4.9167,4.9583,49500.0],["1997-04-29",4.9583,5.0833,4.9583,5.0,32400.0],["1997-04-30",5.1667,5.1667,5.0,5.0,7050.0],["1997-05-01",5.0,5.3333,4.9167,5.0833,349500.0],["1997-05-02",5.25,5.25,5.0833,5.0833,45300.0],["1997-05-05",5.0833,5.3333,5.0833,5.3333,10500.0],["1997-05-06",5.25,5.6667,5.25,5.3333,113850.0],["1997-05-07",5.3333,5.5,5.3333,5.4167,36900.0],["1997-05-08",5.3333,5.5833,5.3333,5.3333,86850.0],["1997-05-09",5.3333,5.6667,5.3333,5.6667,18600.0],["1997-05-12",5.4167,5.6667,5.4167,5.5,12300.0],["1997-05-13",5.4167,5.6667,5.4167,5.5833,17700.0],["1997-05-14",5.4167,5.6667,5.4167,5.4167,39000.0],["1997-05-15",5.4167,5.6667,5.4167,5.6667,19050.0],["1997-05-16",5.5833,5.75,5.5,5.75,68550.0],["1997-05-19",5.5833,5.75,5.5833,5.6667,25650.0],["1997-05-20",5.5833,5.8333,5.5833,5.6667,39900.0],["1997-05-21",5.6667,5.8333,5.6667,5.8229,28650.0],["1997-05-22",5.75,5.8333,5.5833,5.5833,147600.0],["1997-05-23",5.5833,5.6667,5.5833,5.5833,24900.0],["1997-05-27",5.5833,5.75,5.5,5.75,48300.0],["1997-05-28",5.6667,5.8333,5.6667,5.6667,4800.0],["1997-05-29",5.6667,5.75,5.5,5.5,22800.0],["1997-05-30",5.6667,6.0,5.5833,5.9167,148050.0],["1997-06-02",6.0,6.0,5.75,5.75,11850.0],["1997-06-03",5.75,5.875,5.75,5.8333,29100.0],["1997-06-04",5.6667,5.9167,5.5,5.5,51150.0],["1997-06-05",5.6667,5.9167,5.5,5.75,38100.0],["1997-06-06",5.6667,5.75,5.6667,5.75,7200.0],["1997-06-09",5.6667,5.75,5.5833,5.5833,11700.0],["1997-06-10",5.5833,5.75,5.5,5.5,13950.0],["1997-06-11",5.625,5.6667,5.3333,5.3333,23400.0],["1997-06-12",5.1667,5.3333,5.1667,5.1667,31500.0],["1997-06-13",5.1667,5.3333,5.1667,5.1667,7500.0],["1997-06-16",5.1771,5.25,5.1667,5.1667,3150.0],["1997-06-17",5.3333,5.4167,5.1667,5.25,15600.0],["1997-06-18",5.1667,5.4167,5.1667,5.4167,13200.0],["1997-06-19",5.5,5.9167,5.5,5.8333,172200.0],["1997-06-20",5.75,6.0,5.75,5.9167,186450.0],["1997-06-23",5.8333,6.0,5.75,5.8333,136050.0],["1997-06-24",5.9167,5.9167,5.5833,5.5833,68550.0],["1997-06-25",5.5833,5.6667,5.0833,5.0833,34650.0],["1997-06-26",5.0,5.5,5.0,5.5,87900.0],["1997-06-27",5.5,5.6667,5.1667,5.4167,33600.0],["1997-06-30",5.1667,5.3333,4.8333,5.0833,41250.0],["1997-07-01",5.3333,5.3333,4.8333,5.1667,18900.0],["1997-07-02",5.1667,5.2917,5.1667,5.1667,18450.0],["1997-07-03",5.0,5.1667,4.9167,5.0833,45150.0],["1997-07-07",4.9167,5.1667,4.8333,5.1667,52050.0],["1997-07-08",4.8333,5.1667,4.8333,5.1667,39300.0],["1997-07-09",5.0,5.3333,5.0,5.1667,27600.0],["1997-07-10",5.3333,5.3333,5.0833,5.0833,29850.0],["1997-07-11",5.0833,5.3333,5.0833,5.1667,30150.0],["1997-07-14",5.0,5.3333,5.0,5.3333,23400.0],["1997-07-15",5.1667,5.3333,5.0833,5.3333,14400.0],["1997-07-16",5.1667,5.8333,5.1667,5.8333,102450.0],["1997-07-17",5.5833,5.9583,5.5833,5.8333,138300.0],["1997-07-18",5.75,5.9167,5.5833,5.5833,51450.0],["1997-07-21",5.5833,5.8333,5.5833,5.6667,22350.0],["1997-07-22",5.5833,5.6667,5.4167,5.5,93300.0],["1997-07-23",5.625,5.75,5.4167,5.6562,100200.0],["1997-07-24",5.4167,5.5,5.4167,5.5,31200.0],["1997-07-25",5.5417,5.5833,5.4167,5.5,26250.0],["1997-07-28",5.4167,5.5417,5.4167,5.4167,87450.0],["1997-07-29",5.4167,5.5833,5.4167,5.4167,64500.0],["1997-07-30",5.5833,5.625,5.4167,5.5,56850.0],["1997-07-31",5.5,5.625,5.5,5.5,23700.0],["1997-08-01",5.5,5.5417,5.4583,5.5417,14400.0],["1997-08-04",5.4583,5.5833,5.4167,5.5417,29250.0],["1997-08-05",5.4583,5.7083,5.4583,5.5833,128550.0],["1997-08-06",5.5833,5.7083,5.5833,5.625,28350.0],["1997-08-07",5.5833,5.7083,5.5833,5.6667,61500.0],["1997-08-08",5.5833,5.625,5.5833,5.5833,25650.0],["1997-08-11",5.5833,5.7083,5.5833,5.5833,50400.0],["1997-08-12",5.5833,5.6667,5.5833,5.5833,23700.0],["1997-08-13",5.6667,5.6667,5.5,5.5,13200.0],["1997-08-14",5.4167,5.5833,5.4167,5.4167,24900.0],["1997-08-15",5.4167,5.5833,5.4167,5.5833,11550.0],["1997-08-18",5.5,5.75,5.5,5.6667,118500.0],["1997-08-19",5.6667,5.75,5.5833,5.5833,73800.0],["1997-08-20",5.6667,5.6667,5.5,5.6667,43200.0],["1997-08-21",5.5833,5.7083,5.5833,5.6667,53100.0],["1997-08-22",5.5833,5.6667,5.5833,5.5833,42750.0],["1997-08-25",5.5833,5.6667,5.5833,5.6667,16350.0],["1997-08-26",5.625,5.7083,5.625,5.625,60750.0],["1997-08-27",5.625,5.8229,5.625,5.8229,51900.0],["1997-08-28",5.6667,5.75,5.6667,5.7083,50100.0],["1997-08-29",5.6667,5.7917,5.6667,5.6667,23400.0],["1997-09-02",5.8229,5.9167,5.6667,5.875,80850.0],["1997-09-03",5.75,5.9167,5.75,5.75,39000.0],["1997-09-04",5.75,6.6667,5.75,6.6667,242700.0],["1997-09-05",6.5,7.0,6.5,6.8333,604950.0],["1997-09-08",6.8333,7.1667,6.6667,6.9167,197400.0],["1997-09-09",7.0,7.6667,7.0,7.5,244650.0],["1997-09-10",7.3333,7.4167,7.0833,7.1667,117900.0],["1997-09-11",7.0833,7.3333,7.0833,7.0833,128400.0],["1997-09-12",7.0833,7.25,7.0,7.0833,135750.0],["1997-09-15",7.25,7.25,7.0729,7.0833,64050.0],["1997-09-16",7.0833,7.25,7.0833,7.1667,34650.0],["1997-09-17",7.1667,7.3333,7.0833,7.0833,90600.0],["1997-09-18",7.0833,7.25,7.0833,7.1667,62700.0],["1997-09-19",7.0833,7.1667,7.0833,7.1667,30150.0],["1997-09-22",7.0833,7.1667,6.9167,6.9167,102000.0],["1997-09-23",6.8333,7.0,6.8333,6.8333,90450.0],["1997-09-24",6.8333,7.0,6.8333,7.0,51750.0],["1997-09-25",6.9167,7.0,6.8333,6.9167,60750.0],["1997-09-26",7.0,7.0,6.8333,6.9167,17700.0],["1997-09-29",7.0,7.1667,7.0,7.0417,79950.0],["1997-09-30",7.0833,7.1667,7.0417,7.0833,33000.0],["1997-10-01",7.1667,7.25,7.0833,7.25,47250.0],["1997-10-02",7.1667,7.25,7.0833,7.0833,144300.0],["1997-10-03",7.0833,7.25,7.0833,7.0833,27750.0],["1997-10-06",7.0833,7.2083,7.0833,7.2083,29700.0],["1997-10-07",7.2083,7.2083,7.0,7.0,41250.0],["1997-10-08",6.8333,7.0,6.8333,7.0,31050.0],["1997-10-09",6.9167,8.1667,6.9167,8.0,512850.0],["1997-10-10",7.8333,8.0833,7.1667,7.6667,172950.0],["1997-10-13",7.4167,8.25,7.0,8.25,141450.0],["1997-10-14",8.0,9.0,8.0,9.0,307500.0],["1997-10-15",8.6667,9.8333,8.5833,9.6667,259650.0],["1997-10-16",9.5,9.6667,8.4167,8.6667,214200.0],["1997-10-17",8.8333,9.0,7.6667,8.625,116700.0],["1997-10-20",8.6667,8.8333,8.0,8.8333,97200.0],["1997-10-21",9.0833,9.1667,8.25,8.3333,68850.0],["1997-10-22",8.5,8.6667,7.875,8.25,77400.0],["1997-10-23",7.9583,8.3333,7.75,8.25,41250.0],["1997-10-24",8.4167,8.4167,8.0833,8.0833,6750.0],["1997-10-27",8.0833,8.1667,7.6667,7.6667,15600.0],["1997-10-28",7.3333,7.3333,7.0,7.3333,64500.0],["1997-10-29",7.5,7.8333,7.1667,7.5417,25650.0],["1997-10-30",7.3333,7.75,7.1667,7.5,23250.0],["1997-10-31",7.5,7.8333,7.5,7.6667,12900.0],["1997-11-03",7.6667,8.5,7.5,8.3333,74850.0],["1997-11-04",8.1667,8.4167,8.0,8.1667,36750.0],["1997-11-05",8.25,8.4167,8.25,8.25,39000.0],["1997-11-06",8.25,8.4167,8.0833,8.1667,101550.0],["1997-11-07",8.0,8.1667,7.8333,7.9167,38700.0],["1997-11-10",7.8333,8.0,7.8333,7.9167,12000.0],["1997-11-11",7.8333,7.8333,7.5,7.5,35250.0],["1997-11-12",7.4167,7.5833,7.25,7.3333,46500.0],["1997-11-13",7.4167,7.5,7.3333,7.3333,15900.0],["1997-11-14",7.3333,7.3333,7.1667,7.25,16500.0],["1997-11-17",7.375,7.4167,7.0833,7.0833,72600.0],["1997-11-18",7.0833,7.3333,7.0833,7.3333,11550.0],["1997-11-19",7.1667,7.4167,7.1667,7.1667,19350.0],["1997-11-20",7.4167,7.4167,7.0833,7.3333,48750.0],["1997-11-21",7.3333,7.4167,7.0,7.0,56100.0],["1997-11-24",7.3333,7.4167,7.0,7.3333,54150.0],["1997-11-25",7.3333,7.3333,7.2083,7.3333,59400.0],["1997-11-26",7.3333,7.3333,7.1667,7.1667,17400.0],["1997-11-28",7.25,7.3333,7.25,7.3333,7950.0],["1997-12-01",7.3333,7.3333,7.1667,7.25,46050.0],["1997-12-02",7.25,7.8333,7.1667,7.75,51300.0],["1997-12-03",7.8333,8.3333,7.6667,8.3333,51750.0],["1997-12-04",8.1667,8.3333,8.0,8.3333,18750.0],["1997-12-05",8.0833,8.4167,8.0833,8.4167,60450.0],["1997-12-08",8.1667,8.5,8.1667,8.1667,15600.0],["1997-12-09",8.1667,8.25,8.0,8.0,20550.0],["1997-12-10",8.1667,8.1667,7.6667,7.8333,19200.0],["1997-12-11",7.8333,7.8333,7.3333,7.3333,44100.0],["1997-12-12",7.4167,7.5,7.3333,7.3333,15600.0],["1997-12-15",7.25,7.6667,7.1667,7.25,39900.0],["1997-12-16",7.1667,7.5,7.1667,7.1667,16800.0],["1997-12-17",7.0833,7.2083,7.0833,7.0833,11550.0],["1997-12-18",7.0833,7.3333,7.0833,7.3333,17400.0],["1997-12-19",7.1667,8.25,7.1667,8.25,118950.0],["1997-12-22",8.0833,9.0,8.0833,8.8333,164400.0],["1997-12-23",8.8333,9.0,8.4167,8.8333,79650.0],["1997-12-24",8.5,8.9167,8.5,8.9167,17550.0],["1997-12-26",8.5833,8.9167,8.5833,8.5833,5850.0],["1997-12-29",8.6667,8.9167,8.3333,8.3333,13650.0],["1997-12-30",8.3333,8.4167,8.1667,8.4167,19800.0],["1997-12-31",8.1667,8.4167,8.0,8.25,58050.0],["1998-01-02",8.1667,8.3333,8.0,8.3333,18750.0],["1998-01-05",8.0,8.625,8.0,8.625,31200.0],["1998-01-06",8.25,9.6667,8.25,9.25,158700.0],["1998-01-07",9.1667,9.1667,8.75,8.9167,57750.0],["1998-01-08",9.0833,9.5,8.8333,9.3333,84450.0],["1998-01-09",9.0833,9.4167,9.0,9.3333,76650.0],["1998-01-12",9.3333,9.4167,9.0833,9.4167,89250.0],["1998-01-13",9.0833,9.4167,9.0,9.1667,92700.0],["1998-01-14",9.5,9.5,9.0,9.0,16350.0],["1998-01-15",8.9167,9.1667,8.75,8.8333,9600.0],["1998-01-16",9.1667,9.1667,8.8333,9.0,11100.0],["1998-01-20",9.1667,9.1667,8.8333,8.8333,11400.0],["1998-01-21",9.0,9.1667,8.75,9.1667,9300.0],["1998-01-22",8.6667,9.0,8.6667,8.75,21600.0],["1998-01-23",8.75,8.8333,8.6875,8.6875,15450.0],["1998-01-26",8.5833,8.75,8.5,8.5833,7050.0],["1998-01-27",8.5833,8.8333,8.5833,8.6667,6450.0],["1998-01-28",8.5,8.8333,8.5,8.5833,26550.0],["1998-01-29",8.8333,8.8333,8.5,8.5833,20250.0],["1998-01-30",8.5833,8.8333,8.5,8.6667,32700.0],["1998-02-02",8.4167,9.2917,8.4167,9.1667,242100.0],["1998-02-03",9.3333,10.5833,9.1667,10.1667,757650.0],["1998-02-04",9.8333,11.0833,9.8333,10.6667,645900.0],["1998-02-05",10.75,10.75,10.0,10.3333,241050.0],["1998-02-06",10.2917,10.4167,9.75,10.1667,168600.0],["1998-02-09",10.25,10.625,10.0,10.125,93750.0],["1998-02-10",10.0833,10.1667,9.3333,9.5833,146550.0],["1998-02-11",9.5833,9.8333,9.5,9.5833,37200.0],["1998-02-12",9.75,10.0,9.5,9.5,51150.0],["1998-02-13",9.5,9.8333,9.4167,9.6667,34800.0],["1998-02-17",9.6667,9.6667,9.375,9.5833,49950.0],["1998-02-18",9.4167,10.25,9.3333,9.75,169500.0],["1998-02-19",9.75,9.75,9.5417,9.5833,87900.0],["1998-02-20",9.6667,9.75,9.3333,9.75,47400.0],["1998-02-23",9.6667,9.75,9.3333,9.4167,175500.0],["1998-02-24",9.25,9.5833,8.5,9.5,274500.0],["1998-02-25",9.5,9.8333,9.5,9.5833,208050.0],["1998-02-26",9.75,9.8333,9.5,9.6667,74700.0],["1998-02-27",9.75,9.75,9.2083,9.4167,174000.0],["1998-03-02",9.4167,10.25,9.2083,10.25,150900.0],["1998-03-03",10.3333,10.3333,9.9167,10.25,76200.0],["1998-03-04",9.9167,10.5,9.8333,10.4583,216450.0],["1998-03-05",10.25,10.5417,10.0833,10.3333,138600.0],["1998-03-06",10.3333,11.0,10.3333,10.8333,283650.0],["1998-03-09",11.0,11.1667,10.6667,10.75,219000.0],["1998-03-10",10.5,10.9167,10.4167,10.8333,108900.0],["1998-03-11",10.6667,11.0,10.5,10.75,123750.0],["1998-03-12",10.6667,10.8333,10.5833,10.5833,217050.0],["1998-03-13",10.25,10.6667,10.25,10.5,37050.0],["1998-03-16",10.4167,10.6667,10.4167,10.625,28200.0],["1998-03-17",10.4167,10.7083,10.4167,10.6667,89250.0],["1998-03-18",10.7083,10.7083,10.5,10.625,24450.0],["1998-03-19",10.6667,10.75,10.5,10.6667,190500.0],["1998-03-20",10.9583,11.0833,10.3333,10.3333,207000.0],["1998-03-23",10.3333,10.5833,10.0,10.5833,90150.0],["1998-03-24",10.6667,10.75,10.25,10.3333,51600.0],["1998-03-25",10.4167,10.4167,9.75,9.9167,60300.0],["1998-03-26",10.0,10.3333,9.5833,10.3333,82050.0],["1998-03-27",10.0833,10.3333,10.0833,10.3333,30300.0],["1998-03-30",10.5,10.5,10.1667,10.3333,32400.0],["1998-03-31",10.3333,10.3333,9.9167,10.0833,49800.0],["1998-04-01",10.0,10.1667,9.8333,10.0,21450.0],["1998-04-02",9.8333,10.3333,9.8333,10.125,196500.0],["1998-04-03",10.125,10.3333,10.0833,10.125,51150.0],["1998-04-06",10.25,10.25,10.0,10.125,42150.0],["1998-04-07",10.0,10.0833,10.0,10.0833,48150.0],["1998-04-08",10.1667,10.1667,9.9167,9.9167,153150.0],["1998-04-09",9.9167,10.1667,9.9167,10.0833,72000.0],["1998-04-13",10.0833,10.1667,10.0,10.1667,69150.0],["1998-04-14",10.0833,10.1667,10.0417,10.1667,68550.0],["1998-04-15",10.1667,10.375,10.0833,10.375,70050.0],["1998-04-16",10.3333,10.9167,10.1667,10.7917,153150.0],["1998-04-17",10.5,10.8333,10.1667,10.4167,129600.0],["1998-04-20",10.25,10.5,9.6667,10.0833,121950.0],["1998-04-21",10.0,10.0,9.6667,9.9167,54750.0],["1998-04-22",9.75,9.8333,9.3333,9.5833,70050.0],["1998-04-23",9.8333,9.8333,9.3333,9.7917,38850.0],["1998-04-24",9.5,9.8333,8.6667,9.0833,146250.0],["1998-04-27",8.75,9.3333,8.75,9.3333,89550.0],["1998-04-28",9.4167,10.0833,9.0833,10.0833,89250.0],["1998-04-29",9.6667,10.1667,9.6667,10.0,142650.0],["1998-04-30",9.9167,10.0,9.9167,10.0,36150.0],["1998-05-01",10.0833,10.125,9.6667,9.75,457800.0],["1998-05-04",10.0833,10.1667,9.7917,10.1667,53700.0],["1998-05-05",10.0833,10.1667,9.8333,9.8333,19950.0],["1998-05-06",10.0,10.2083,9.9583,10.0833,317250.0],["1998-05-07",10.125,10.125,10.0417,10.0417,103800.0],["1998-05-08",10.0833,10.1667,10.0,10.0833,69600.0],["1998-05-11",10.1667,10.3333,10.0,10.1667,55350.0],["1998-05-12",9.9167,10.2917,9.9167,10.2917,158700.0],["1998-05-13",10.1667,10.3333,10.0833,10.1667,79200.0],["1998-05-14",10.0,10.3333,10.0,10.1667,72000.0],["1998-05-15",10.1667,10.3333,10.0833,10.25,28200.0],["1998-05-18",10.0833,10.3333,10.0833,10.0833,35700.0],["1998-05-19",10.25,10.3333,10.0833,10.1667,34650.0],["1998-05-20",10.3333,10.375,10.1667,10.375,61950.0],["1998-05-21",10.1667,10.4583,10.1667,10.3333,45600.0],["1998-05-22",10.25,10.4167,10.25,10.25,15300.0],["1998-05-26",10.3333,10.3333,10.1667,10.1667,9450.0],["1998-05-27",10.1667,10.1667,9.8333,10.0,80400.0],["1998-05-28",10.1667,10.1667,9.9167,9.9167,3600.0],["1998-05-29",9.9167,9.9167,9.6667,9.75,64200.0],["1998-06-01",9.7083,9.8333,9.5833,9.6667,52800.0],["1998-06-02",9.9167,9.9167,9.5833,9.75,59700.0],["1998-06-03",9.9167,10.0,9.5833,9.9167,321450.0],["1998-06-04",9.75,10.0,9.75,9.7917,6000.0],["1998-06-05",9.9583,10.25,9.75,10.25,24900.0],["1998-06-08",10.4167,10.5,10.0,10.25,170550.0],["1998-06-09",10.1667,10.5,10.0833,10.2083,153600.0],["1998-06-10",10.0833,10.25,10.0833,10.1667,28800.0],["1998-06-11",10.25,10.25,10.0,10.0,153600.0],["1998-06-12",10.0,10.1667,10.0,10.0,152400.0],["1998-06-15",10.0,10.0,9.6667,9.6667,7350.0],["1998-06-16",10.0833,10.0833,9.6667,9.75,23100.0],["1998-06-17",10.0833,10.0833,9.75,10.0417,25500.0],["1998-06-18",9.75,10.0833,9.75,9.9167,61650.0],["1998-06-19",9.75,9.9583,9.6667,9.6667,9900.0],["1998-06-22",9.75,9.8333,9.6667,9.75,17250.0],["1998-06-23",9.6667,10.0,9.6667,9.9583,33450.0],["1998-06-24",9.875,9.9583,9.6667,9.75,28800.0],["1998-06-25",9.75,10.0,9.75,9.9583,12150.0],["1998-06-26",9.8333,10.0,9.75,9.9167,5700.0],["1998-06-29",9.75,9.9583,9.5833,9.9583,25350.0],["1998-06-30",9.9167,9.9167,9.5833,9.5833,34800.0],["1998-07-01",10.0,10.0,9.5833,9.8333,52050.0],["1998-07-02",9.75,9.9583,9.75,9.8333,13500.0],["1998-07-06",9.8333,9.8333,9.8333,9.8333,3450.0],["1998-07-07",10.0,10.0,9.25,9.6667,75150.0],["1998-07-08",9.25,9.6667,9.25,9.4167,26250.0],["1998-07-09",9.4167,9.8333,9.3333,9.5833,17400.0],["1998-07-10",9.5417,10.0,9.5417,9.875,7200.0],["1998-07-13",9.75,10.0,9.5833,9.5833,53100.0],["1998-07-14",9.5833,9.9167,9.5833,9.75,5850.0],["1998-07-15",9.6667,10.25,9.6667,10.0833,361200.0],["1998-07-16",10.3333,10.3333,9.8333,10.125,185100.0],["1998-07-17",10.125,10.3333,10.0,10.1667,79800.0],["1998-07-20",10.0,10.3333,9.9167,10.0,49050.0],["1998-07-21",10.0,10.1667,9.9167,10.0,36000.0],["1998-07-22",9.9167,10.0,9.6667,9.7083,38850.0],["1998-07-23",9.75,9.9167,9.6667,9.8333,78300.0],["1998-07-24",9.7917,9.9167,9.7917,9.9167,48450.0],["1998-07-27",9.875,9.9167,9.7917,9.8333,26700.0],["1998-07-28",9.8333,9.8333,9.7083,9.8333,46050.0],["1998-07-29",9.875,9.875,9.75,9.75,143700.0],["1998-07-30",9.75,9.875,9.75,9.75,18450.0],["1998-07-31",9.7917,9.875,9.6667,9.6667,64350.0],["1998-08-03",9.9167,9.9167,9.25,9.2917,56850.0],["1998-08-04",9.4167,9.4167,8.5833,8.8333,118350.0],["1998-08-05",8.8333,9.0,8.75,9.0,58800.0],["1998-08-06",8.8333,9.6667,8.8333,9.25,18150.0],["1998-08-07",9.3333,9.8333,9.1667,9.4167,58050.0],["1998-08-10",9.1667,9.5833,9.1667,9.5833,22350.0],["1998-08-11",9.3333,9.3333,9.0,9.0833,28800.0],["1998-08-12",9.25,9.25,8.9167,9.1667,50250.0],["1998-08-13",9.1667,9.3333,9.1667,9.25,20850.0],["1998-08-14",9.0833,9.3333,9.0833,9.25,15000.0],["1998-08-17",9.1667,9.3333,9.0833,9.1667,45900.0],["1998-08-18",9.0833,9.125,9.0,9.125,13950.0],["1998-08-19",9.0833,9.0833,8.8333,8.8333,12450.0],["1998-08-20",8.5,8.75,8.3333,8.75,65400.0],["1998-08-21",8.5,8.6667,8.4167,8.4167,20850.0],["1998-08-24",8.4167,8.5833,8.0833,8.1667,33300.0],["1998-08-25",8.1667,8.5,7.8333,8.3333,21300.0],["1998-08-26",7.8333,8.3333,7.8333,8.25,22800.0],["1998-08-27",8.0,8.4167,7.75,8.1667,86850.0],["1998-08-28",8.5,8.6667,8.1667,8.6667,35250.0],["1998-08-31",8.3333,8.5,8.3333,8.5,54300.0],["1998-09-01",8.4167,8.75,8.3333,8.3333,43650.0],["1998-09-02",8.3333,8.6667,8.0,8.0,42300.0],["1998-09-03",8.0,8.1667,7.6667,8.0,48750.0],["1998-09-04",7.8333,8.1667,7.8333,7.9167,16350.0],["1998-09-08",8.1667,8.3333,8.1667,8.25,49050.0],["1998-09-09",8.3333,8.4167,8.1667,8.4167,21150.0],["1998-09-10",8.4167,8.4167,8.0,8.1667,15600.0],["1998-09-11",8.1667,8.375,8.1667,8.3333,44250.0],["1998-09-14",8.25,8.5833,8.25,8.5,16800.0],["1998-09-15",8.5833,9.0833,8.3333,8.75,66450.0],["1998-09-16",8.5833,8.7917,8.5833,8.6667,16350.0],["1998-09-17",8.75,9.0,8.5,9.0,36750.0],["1998-09-18",8.75,9.4583,8.75,9.4167,50250.0],["1998-09-21",9.4583,9.4583,9.1667,9.3333,13200.0],["1998-09-22",9.4583,9.4583,9.1667,9.3333,50400.0],["1998-09-23",9.25,9.4583,9.1667,9.375,40050.0],["1998-09-24",9.4583,9.4583,9.3333,9.3333,32250.0],["1998-09-25",9.3333,9.375,9.3333,9.375,3000.0],["1998-09-28",9.2917,9.375,9.0,9.0,4950.0],["1998-09-29",9.1667,9.1667,8.875,8.875,9000.0],["1998-09-30",9.0,9.4167,9.0,9.4167,18750.0],["1998-10-01",8.9167,9.2917,8.8333,9.25,9900.0],["1998-10-02",8.9167,9.25,8.9167,8.9167,10050.0],["1998-10-05",8.9167,9.3333,8.9167,9.25,125550.0],["1998-10-06",9.25,9.5,9.1667,9.25,281550.0],["1998-10-07",9.1667,9.25,8.75,8.8333,28500.0],["1998-10-08",8.6667,8.6667,7.0,8.5,169200.0],["1998-10-09",8.8333,9.25,8.5833,9.1667,79650.0],["1998-10-12",9.25,9.25,9.0,9.0,41700.0],["1998-10-13",8.8333,9.0833,8.5,8.7083,16650.0],["1998-10-14",8.7083,9.0833,8.7083,9.0833,6750.0],["1998-10-15",8.75,9.3333,8.75,9.3333,108450.0],["1998-10-16",9.1667,9.3333,9.1667,9.3333,23100.0],["1998-10-19",9.3333,9.3333,9.0,9.25,26400.0],["1998-10-20",9.0833,9.5,9.0833,9.4167,54000.0],["1998-10-21",9.25,9.6458,9.25,9.6458,132450.0],["1998-10-22",9.6667,10.9167,9.5833,10.5,183900.0],["1998-10-23",10.4167,10.5,10.0833,10.4167,45450.0],["1998-10-26",10.625,10.6667,10.3333,10.5833,15600.0],["1998-10-27",10.5833,10.8333,10.4167,10.6667,123300.0],["1998-10-28",10.6667,11.25,10.5,11.0,74250.0],["1998-10-29",11.0833,11.0833,10.6667,10.6667,76950.0],["1998-10-30",10.9167,11.0,10.5833,10.5833,75450.0],["1998-11-02",10.75,10.9167,10.3333,10.5,67200.0],["1998-11-03",10.9167,10.9167,10.3333,10.5,41850.0],["1998-11-04",10.6667,10.8333,10.4167,10.6667,55800.0],["1998-11-05",10.9167,11.0,10.75,10.8333,38850.0],["1998-11-06",11.0,11.0,10.75,10.8333,28500.0],["1998-11-09",10.75,11.0,10.75,10.8333,76950.0],["1998-11-10",10.8333,10.9167,10.3333,10.375,332400.0],["1998-11-11",10.6667,10.6667,9.6667,10.0,59850.0],["1998-11-12",9.75,10.0,9.75,9.875,14400.0],["1998-11-13",10.0,10.1667,9.8333,10.0,197100.0],["1998-11-16",10.25,10.4167,10.1667,10.4167,39750.0],["1998-11-17",10.25,10.5833,10.25,10.3333,26100.0],["1998-11-18",10.25,10.5,10.1667,10.5,29250.0],["1998-11-19",10.4167,11.0,10.4167,10.9167,64950.0],["1998-11-20",11.0833,11.5,10.6667,11.25,221400.0],["1998-11-23",11.5,11.8333,11.3333,11.5,152700.0],["1998-11-24",11.3333,11.6667,11.25,11.3333,34650.0],["1998-11-25",11.75,12.5833,11.6667,12.4167,241650.0],["1998-11-27",12.3333,13.3333,12.3333,13.0833,82650.0],["1998-11-30",13.0833,13.1667,12.1667,12.4167,68100.0],["1998-12-01",12.5,12.5,11.9167,12.25,36750.0],["1998-12-02",12.4167,12.5833,12.25,12.25,23400.0],["1998-12-03",12.3333,12.5,12.25,12.25,14550.0],["1998-12-04",12.2083,12.4167,12.2083,12.25,16950.0],["1998-12-07",12.4167,12.4167,12.0,12.3333,17400.0],["1998-12-08",12.0833,12.4167,12.0,12.0,28500.0],["1998-12-09",12.0,12.5833,11.9167,12.3333,32100.0],["1998-12-10",12.1667,12.5833,12.1667,12.25,32550.0],["1998-12-11",12.2917,12.2917,12.0833,12.25,30150.0],["1998-12-14",12.5,12.5,10.9167,11.375,86400.0],["1998-12-15",11.25,11.6667,11.25,11.6667,35400.0],["1998-12-16",11.4167,11.8333,11.4167,11.75,12750.0],["1998-12-17",11.3333,12.1667,11.3333,12.1667,7500.0],["1998-12-18",12.0833,12.4167,11.5833,12.2917,105900.0],["1998-12-21",12.5,12.5,11.6667,11.6667,39300.0],["1998-12-22",11.9167,12.25,11.6667,12.0833,55500.0],["1998-12-23",12.1667,12.3333,12.0833,12.0833,12000.0],["1998-12-24",12.0833,12.25,11.8333,12.0833,33750.0],["1998-12-28",11.9167,12.25,11.6667,12.25,24750.0],["1998-12-29",11.9167,13.0833,11.75,12.75,43500.0],["1998-12-30",12.7083,15.0833,12.6667,13.8333,146250.0],["1998-12-31",13.25,15.4167,13.1667,14.6667,76500.0],["1999-01-04",15.4167,15.6667,13.1667,13.5,96450.0],["1999-01-05",13.5833,13.6667,13.1667,13.1667,11550.0],["1999-01-06",13.25,13.5833,12.4167,13.3333,68700.0],["1999-01-07",13.5,13.5,12.5,12.7917,59700.0],["1999-01-08",12.75,12.75,11.3333,12.0833,139200.0],["1999-01-11",11.8333,12.1667,11.375,11.6667,179850.0],["1999-01-12",11.4167,11.4583,10.3333,11.1667,272700.0],["1999-01-13",11.0833,11.3333,10.5,11.0,193200.0],["1999-01-14",11.1667,11.8333,10.1667,10.25,217050.0],["1999-01-15",11.1667,12.9167,10.1667,12.4167,461550.0],["1999-01-19",12.5833,12.9167,11.8333,12.5,155850.0],["1999-01-20",12.5,13.25,12.5,12.7083,74400.0],["1999-01-21",13.25,13.25,12.7083,13.0,72150.0],["1999-01-22",12.6667,12.8333,12.4167,12.4167,27000.0],["1999-01-25",12.9167,13.3333,12.4167,13.0833,150150.0],["1999-01-26",12.9167,13.375,12.9167,13.0833,89100.0],["1999-01-27",13.0833,13.3333,13.0833,13.0833,84150.0],["1999-01-28",13.0833,13.0833,12.5417,13.0833,15450.0],["1999-01-29",12.6667,13.3333,12.6667,13.1667,21450.0],["1999-02-01",13.2917,13.3333,12.6667,12.875,160500.0],["1999-02-02",12.6667,13.1667,12.6667,13.0833,77400.0],["1999-02-03",12.25,12.75,12.1667,12.75,148950.0],["1999-02-04",12.5833,14.125,12.5833,13.25,111600.0],["1999-02-05",13.3333,13.4167,12.6667,13.0833,38850.0],["1999-02-08",13.0833,13.5,12.9167,12.9167,80700.0],["1999-02-09",13.25,13.3333,13.0833,13.0833,36750.0],["1999-02-10",12.6667,13.9583,12.6667,13.4167,139800.0],["1999-02-11",13.5,14.0,13.0,13.5833,16500.0],["1999-02-12",13.6667,13.6667,13.25,13.3333,25500.0],["1999-02-16",13.25,13.6667,13.25,13.5833,82350.0],["1999-02-17",13.3333,13.6667,13.25,13.3333,19200.0],["1999-02-18",13.5,13.5833,13.1667,13.375,24000.0],["1999-02-19",13.3333,13.6667,13.2917,13.2917,29400.0],["1999-02-22",13.3333,13.5417,13.25,13.3333,154950.0],["1999-02-23",13.3333,14.0,13.3333,13.5833,75900.0],["1999-02-24",13.6667,14.3333,13.6667,14.0,29100.0],["1999-02-25",13.875,14.25,13.75,14.25,101700.0],["1999-02-26",14.3333,14.3333,13.9583,14.0,35250.0],["1999-03-01",14.25,14.3333,14.0833,14.2083,44850.0],["1999-03-02",14.0833,14.5,14.0833,14.2083,103500.0],["1999-03-03",14.25,14.3333,12.3333,13.3333,59550.0],["1999-03-04",13.25,13.7917,13.25,13.5833,18300.0],["1999-03-05",13.5833,13.7917,13.25,13.3333,17850.0],["1999-03-08",13.25,13.375,12.25,12.8333,28350.0],["1999-03-09",12.5,13.0,12.5,12.75,39000.0],["1999-03-10",13.0,13.0833,12.6667,12.75,18600.0],["1999-03-11",12.6667,13.0,12.5833,12.6667,26400.0],["1999-03-12",13.0,13.0,12.5833,12.6667,12900.0],["1999-03-15",12.6667,12.75,12.5,12.6667,27150.0],["1999-03-16",12.5833,12.9167,12.5833,12.6667,32100.0],["1999-03-17",12.6667,12.75,12.5833,12.5833,23850.0],["1999-03-18",12.5,12.6667,12.4167,12.5,50700.0],["1999-03-19",12.3333,12.6667,12.0833,12.5,17700.0],["1999-03-22",12.1667,12.3333,12.0833,12.2083,25500.0],["1999-03-23",12.3333,12.3333,11.5,11.6667,30600.0],["1999-03-24",12.25,12.25,11.6667,11.8333,9300.0],["1999-03-25",11.8333,11.9167,11.6667,11.75,13350.0],["1999-03-26",11.9167,11.9583,11.5833,11.9167,24900.0],["1999-03-29",11.8333,11.9167,11.6667,11.7083,54750.0],["1999-03-30",11.75,11.875,11.5,11.5,65850.0],["1999-03-31",11.6667,11.6667,10.75,10.8333,427800.0],["1999-04-01",10.8333,11.5417,10.8333,11.4167,67350.0],["1999-04-05",11.4167,11.5833,11.1667,11.1667,81150.0],["1999-04-06",11.1667,11.3333,10.8333,11.1667,65550.0],["1999-04-07",11.0,11.25,10.9167,11.1667,10350.0],["1999-04-08",10.8333,11.0833,10.3333,10.4167,37650.0],["1999-04-09",10.5,11.0833,10.5,11.0833,42900.0],["1999-04-12",11.0,11.4167,11.0,11.4167,11700.0],["1999-04-13",11.5,11.5,10.8333,11.4167,14100.0],["1999-04-14",11.3333,12.3333,11.3333,11.8333,21900.0],["1999-04-15",11.9167,12.6667,11.8333,12.3333,44700.0],["1999-04-16",12.1667,12.5,12.0,12.2917,75600.0],["1999-04-19",12.2708,12.5833,12.25,12.5833,74100.0],["1999-04-20",12.1667,13.0833,12.1667,13.0833,75600.0],["1999-04-21",12.75,13.1667,12.75,13.1667,35850.0],["1999-04-22",12.8333,13.0833,12.3333,12.3333,48300.0],["1999-04-23",12.4583,12.6667,11.6667,11.7917,26850.0],["1999-04-26",11.4167,12.25,11.0,11.5,169500.0],["1999-04-27",12.0833,12.0833,11.5,11.5833,6750.0],["1999-04-28",12.0833,12.0833,11.3333,11.3333,26250.0],["1999-04-29",11.3333,11.9167,11.3333,11.5,19200.0],["1999-04-30",11.75,11.9167,11.3333,11.3333,31350.0],["1999-05-03",11.3333,11.6667,11.3333,11.6667,5100.0],["1999-05-04",11.3333,11.8333,11.3333,11.8333,36450.0],["1999-05-05",11.5,11.625,11.25,11.375,55950.0],["1999-05-06",11.1667,11.6667,11.1667,11.1667,38850.0],["1999-05-07",11.0,11.5833,11.0,11.1667,27600.0],["1999-05-10",11.6667,11.6667,11.2083,11.375,21000.0],["1999-05-11",11.25,11.5,11.1667,11.5,176250.0],["1999-05-12",11.1667,11.5833,11.1667,11.4167,3450.0],["1999-05-13",11.3333,11.5,11.0,11.3333,105450.0],["1999-05-14",11.3333,11.3333,11.25,11.25,128400.0],["1999-05-17",11.3333,12.0,11.25,12.0,24600.0],["1999-05-18",12.0,12.5,12.0,12.1667,14700.0],["1999-05-19",11.9167,12.5,11.8333,11.8333,14850.0],["1999-05-20",11.6667,12.0,11.5,12.0,10350.0],["1999-05-21",12.1667,12.5,12.1667,12.4167,10800.0],["1999-05-24",12.1667,12.1667,11.5833,11.9583,11850.0],["1999-05-25",11.5,11.9167,11.3333,11.6667,75000.0],["1999-05-26",12.0,12.25,11.875,11.875,44100.0],["1999-05-27",12.25,12.3333,11.875,12.0,10650.0],["1999-05-28",12.25,12.25,11.6667,11.8333,36450.0],["1999-06-01",12.1667,12.3333,12.0,12.3333,13500.0],["1999-06-02",12.0833,12.4167,12.0,12.0,2400.0],["1999-06-03",12.2083,12.3333,11.75,12.0833,7350.0],["1999-06-04",12.2083,12.25,12.0,12.1667,7050.0],["1999-06-07",12.1667,12.4167,11.8333,11.8333,58650.0],["1999-06-08",11.6667,12.0,11.6667,11.9167,34650.0],["1999-06-09",11.8333,11.9167,11.6667,11.75,35700.0],["1999-06-10",11.6667,11.8333,10.9167,11.5,48150.0],["1999-06-11",11.25,11.625,11.25,11.3333,45300.0],["1999-06-14",11.3542,11.625,11.0833,11.5833,26250.0],["1999-06-15",11.0833,11.3333,10.1667,10.5,40500.0],["1999-06-16",10.6667,10.8333,9.4167,9.5833,50100.0],["1999-06-17",10.0,10.7917,10.0,10.4167,118500.0],["1999-06-18",10.75,10.75,10.4167,10.5,103950.0],["1999-06-21",11.0833,11.375,10.75,11.375,61650.0],["1999-06-22",11.1667,11.4167,11.1667,11.375,2250.0],["1999-06-23",11.2917,11.3333,11.0,11.0,12300.0],["1999-06-24",11.0,11.4167,11.0,11.1667,13350.0],["1999-06-25",11.0833,11.5,11.0833,11.3333,11850.0],["1999-06-28",11.4167,11.4167,11.2917,11.4167,70650.0],["1999-06-29",11.7917,12.0,11.5833,11.5833,20250.0],["1999-06-30",11.6667,11.8333,11.375,11.7917,15150.0],["1999-07-01",11.5,11.8333,11.3333,11.8333,8250.0],["1999-07-02",11.8333,11.9583,11.5833,11.9167,7500.0],["1999-07-06",11.75,12.4167,11.75,12.0833,24300.0],["1999-07-07",12.3333,12.8333,12.1667,12.7917,82800.0],["1999-07-08",12.9167,13.3333,12.9167,13.1667,13050.0],["1999-07-09",13.1667,13.1667,12.5,12.6667,16800.0],["1999-07-12",12.6667,12.8333,12.25,12.5,22650.0],["1999-07-13",12.5,12.9167,12.1667,12.5,14250.0],["1999-07-14",12.6667,12.6667,12.1667,12.1667,9750.0],["1999-07-15",12.75,12.75,12.1667,12.3333,30150.0],["1999-07-16",12.6667,13.3333,12.5,13.1667,84600.0],["1999-07-19",12.8333,13.1667,12.6667,12.8333,102900.0],["1999-07-20",12.5833,12.8333,12.25,12.25,18150.0],["1999-07-21",12.625,12.875,12.25,12.6667,42000.0],["1999-07-22",12.5833,12.8333,12.5833,12.6667,3750.0],["1999-07-23",12.75,12.75,12.5833,12.75,9300.0],["1999-07-26",12.6667,12.75,12.5,12.5,36750.0],["1999-07-27",12.5417,12.6667,12.4167,12.5,28950.0],["1999-07-28",12.4167,12.6667,12.4167,12.6667,24750.0],["1999-07-29",12.3333,12.5,12.0,12.5,26550.0],["1999-07-30",12.0208,12.3333,11.9167,12.25,25500.0],["1999-08-02",11.8333,12.5833,11.8333,12.5,47700.0],["1999-08-03",12.5833,12.5833,11.5,12.4167,8250.0],["1999-08-04",11.75,12.5,11.75,12.5,14700.0],["1999-08-05",12.25,12.25,11.0833,11.6667,11250.0],["1999-08-06",11.9167,11.9167,11.5,11.8333,25950.0],["1999-08-09",11.5,11.6667,11.1667,11.6667,19950.0],["1999-08-10",11.4167,12.1667,11.4167,11.875,41550.0],["1999-08-11",12.0,12.0,11.75,11.9167,7800.0],["1999-08-12",11.9167,12.3333,11.8333,11.8333,12750.0],["1999-08-13",12.1667,12.3333,11.9167,12.0,24900.0],["1999-08-16",12.0,12.5,12.0,12.25,24750.0],["1999-08-17",12.25,12.25,11.6667,11.6667,24750.0],["1999-08-18",11.875,11.875,10.8333,11.1667,82800.0],["1999-08-19",11.0833,11.0833,10.1667,10.25,177450.0],["1999-08-20",10.6667,10.6667,9.1667,9.3333,162900.0],["1999-08-23",9.625,9.8333,8.8333,9.25,121500.0],["1999-08-24",9.3333,9.8333,9.0417,9.75,74400.0],["1999-08-25",10.4167,11.0,9.9583,10.8333,65250.0],["1999-08-26",10.8333,11.0,10.3333,10.3333,13350.0],["1999-08-27",10.375,10.9167,10.375,10.5,27150.0],["1999-08-30",10.8333,10.8333,10.4167,10.5,30000.0],["1999-08-31",10.4167,10.8333,10.4167,10.75,31050.0],["1999-09-01",10.5833,10.8333,10.5833,10.6667,28950.0],["1999-09-02",10.5833,10.8333,10.5,10.5833,29250.0],["1999-09-03",10.6667,10.7917,10.5833,10.6667,63750.0],["1999-09-07",10.6667,10.6667,10.3333,10.4167,96750.0],["1999-09-08",10.4583,10.6667,10.1667,10.3333,19500.0],["1999-09-09",10.3333,10.5833,9.9167,10.0833,74700.0],["1999-09-10",10.125,10.2917,9.9167,10.0,9900.0],["1999-09-13",10.2917,10.5833,10.0,10.5833,21900.0],["1999-09-14",10.5833,10.7917,10.1667,10.1667,54300.0],["1999-09-15",10.2917,10.5,10.0,10.5,8700.0],["1999-09-16",10.0,10.3333,9.8333,10.0,11700.0],["1999-09-17",10.4167,10.5,10.1667,10.25,10350.0],["1999-09-20",10.375,10.6667,10.1667,10.6667,7200.0],["1999-09-21",10.6667,10.6667,10.25,10.3333,24150.0],["1999-09-22",10.3333,10.6667,10.3333,10.5833,11850.0],["1999-09-23",10.6667,10.8333,10.4167,10.4167,12600.0],["1999-09-24",10.5,10.5,9.9167,10.1667,15300.0],["1999-09-27",10.3333,10.3333,10.0833,10.0833,5850.0],["1999-09-28",10.0,10.25,9.75,9.8333,23100.0],["1999-09-29",9.9583,10.0,9.7917,9.8333,4350.0],["1999-09-30",9.875,10.0,9.75,10.0,11700.0],["1999-10-01",9.9167,10.0,9.7083,9.7083,5700.0],["1999-10-04",9.75,9.75,7.6667,7.8333,282450.0],["1999-10-05",8.125,8.75,7.8333,7.875,163350.0],["1999-10-06",8.0833,8.6667,7.125,7.75,74550.0],["1999-10-07",7.4167,8.0,7.3333,8.0,23250.0],["1999-10-08",8.0,8.3333,7.8333,8.25,12900.0],["1999-10-11",8.1667,9.8333,8.1667,8.75,46800.0],["1999-10-12",8.625,9.3333,8.625,8.625,25500.0],["1999-10-13",8.5833,9.0,8.0,8.0833,20100.0],["1999-10-14",8.0,8.1667,8.0,8.0,25500.0],["1999-10-15",8.0417,8.1667,7.6667,8.0,61350.0],["1999-10-18",8.4167,8.6667,8.2917,8.3333,42150.0],["1999-10-19",8.375,8.6667,8.2083,8.5417,241950.0],["1999-10-20",8.75,9.3333,8.5833,8.8333,275250.0],["1999-10-21",8.9167,8.9167,8.75,8.8958,230550.0],["1999-10-22",8.75,9.25,8.5833,8.8333,43950.0],["1999-10-25",8.7083,9.1667,8.7083,9.0833,13350.0],["1999-10-26",9.1875,9.6667,9.0833,9.6667,52350.0],["1999-10-27",9.625,10.25,9.5,10.1667,25800.0],["1999-10-28",10.0,10.6667,10.0,10.625,30750.0],["1999-10-29",10.6458,10.6458,9.75,10.0,42300.0],["1999-11-01",9.6875,10.5,9.5,9.5,15750.0],["1999-11-02",9.8333,9.9167,9.5,9.5,5400.0],["1999-11-03",9.9167,10.0833,9.8333,10.0,29850.0],["1999-11-04",9.8333,9.9167,9.8333,9.8333,1650.0],["1999-11-05",9.9583,10.0833,9.5,9.9167,8850.0],["1999-11-08",9.8333,9.8333,9.5,9.5,1650.0],["1999-11-09",9.5,9.5417,9.0,9.3333,19350.0],["1999-11-10",9.1667,9.3333,9.1667,9.3333,35850.0],["1999-11-11",9.25,9.8333,9.0833,9.3333,36000.0],["1999-11-12",9.3333,9.9167,9.3333,9.3333,6600.0],["1999-11-15",9.4583,9.6667,8.75,9.25,36900.0],["1999-11-16",9.25,9.4167,9.25,9.3542,12000.0],["1999-11-17",9.375,9.375,8.6667,9.0833,38700.0],["1999-11-18",8.9167,9.3333,8.8333,8.875,30450.0],["1999-11-19",9.0,9.5,9.0,9.3333,76050.0],["1999-11-22",9.4583,10.0833,9.2083,9.4167,55950.0],["1999-11-23",9.4167,10.2917,9.4167,9.8333,63000.0],["1999-11-24",9.8333,10.4167,9.8333,10.4167,22200.0],["1999-11-26",10.0,10.5,10.0,10.0,2250.0],["1999-11-29",10.0417,10.1667,10.0417,10.125,26700.0],["1999-11-30",10.0,10.8333,9.8333,10.0833,37500.0],["1999-12-01",10.2292,10.5,10.0833,10.4167,13950.0],["1999-12-02",10.6667,10.9167,10.4583,10.8333,29400.0],["1999-12-03",10.8333,10.8333,10.5,10.8333,14550.0],["1999-12-06",11.125,11.1875,10.5,10.8333,23400.0],["1999-12-07",10.9583,10.9583,10.5833,10.7083,11550.0],["1999-12-08",10.7083,11.0,10.7083,10.75,103500.0],["1999-12-09",10.6667,11.0,10.6667,10.8333,16950.0],["1999-12-10",10.7917,11.0,10.3333,10.3333,54450.0],["1999-12-13",10.3333,10.5,10.25,10.4583,84150.0],["1999-12-14",10.2083,10.6667,10.2083,10.6667,10500.0],["1999-12-15",10.5833,10.75,10.4167,10.5,20850.0],["1999-12-16",10.5833,10.7917,10.4167,10.4167,22800.0],["1999-12-17",10.25,10.4583,10.0833,10.25,34350.0],["1999-12-20",10.25,10.6667,10.25,10.4167,10950.0],["1999-12-21",10.0833,10.75,10.0833,10.25,8250.0],["1999-12-22",10.4167,10.6667,10.1667,10.4167,3150.0],["1999-12-23",10.125,10.6667,10.0833,10.6667,19500.0],["1999-12-27",10.4167,10.4167,10.0,10.4167,41250.0],["1999-12-28",10.0,10.5,10.0,10.1667,16200.0],["1999-12-29",10.3333,10.3333,10.0,10.0,21000.0],["1999-12-30",10.2917,10.6667,10.0,10.3333,36900.0],["1999-12-31",10.1667,10.2083,10.1667,10.1667,4350.0],["2000-01-03",10.0833,10.3333,9.0,9.75,28200.0],["2000-01-04",9.75,9.9167,9.3333,9.5,7950.0],["2000-01-05",9.4167,9.9167,9.3333,9.5,21750.0],["2000-01-06",9.7083,9.9167,9.5,9.8333,6900.0],["2000-01-07",9.5,9.9167,9.5,9.9167,11850.0],["2000-01-10",9.5417,9.9167,9.5,9.5,22950.0],["2000-01-11",9.6667,9.9583,9.4167,9.9583,33600.0],["2000-01-12",9.8542,9.875,9.75,9.75,59850.0],["2000-01-13",9.7917,10.25,9.75,10.0833,42900.0],["2000-01-14",10.125,12.9167,10.125,12.0,180300.0],["2000-01-18",12.4375,12.4583,10.8333,11.0833,45750.0],["2000-01-19",11.2083,11.3333,10.8333,10.8333,9600.0],["2000-01-20",11.0,11.5,10.5,10.5,28050.0],["2000-01-21",10.3333,10.3333,9.75,10.0833,13350.0],["2000-01-24",10.0833,10.5,9.625,9.8333,52200.0],["2000-01-25",9.625,10.0833,9.5417,9.5833,15300.0],["2000-01-26",9.7708,10.0833,9.5417,10.0833,12300.0],["2000-01-27",9.9583,10.0833,9.5417,9.5417,14250.0],["2000-01-28",9.5417,10.0833,9.5,10.0,21900.0],["2000-01-31",10.125,12.0417,10.0833,11.75,198600.0],["2000-02-01",11.3333,11.6667,10.6667,10.6667,58950.0],["2000-02-02",11.1667,11.1667,10.5,10.5833,54750.0],["2000-02-03",10.6667,10.6667,10.0833,10.3333,105150.0],["2000-02-04",10.2917,10.3333,10.2083,10.2083,54900.0],["2000-02-07",10.3333,10.3333,9.8333,10.0,42000.0],["2000-02-08",10.0,10.0833,9.75,10.0417,21450.0],["2000-02-09",10.0833,10.1667,10.0,10.0833,100500.0],["2000-02-10",10.125,10.1667,9.75,9.8333,119100.0],["2000-02-11",9.8542,10.0833,9.75,9.7917,90750.0],["2000-02-14",9.875,10.0,9.7083,9.7083,70350.0],["2000-02-15",9.9167,10.0,9.8333,10.0,165000.0],["2000-02-16",10.0,10.0833,9.8333,9.9167,56250.0],["2000-02-17",10.0,10.0,9.8333,10.0,103950.0],["2000-02-18",10.0,10.0417,9.875,10.0,154350.0],["2000-02-22",10.0,10.5833,9.9167,10.4167,325200.0],["2000-02-23",10.5833,11.0833,10.5833,10.75,116100.0],["2000-02-24",10.8542,11.0,10.6667,10.75,55950.0],["2000-02-25",10.8958,11.5,10.5,10.5,76200.0],["2000-02-28",10.5,10.7083,9.8333,10.5,41100.0],["2000-02-29",9.9167,10.5,9.9167,10.3333,11550.0],["2000-03-01",10.0,10.5833,10.0,10.3333,29700.0],["2000-03-02",10.4167,11.8333,10.1667,11.8333,67200.0],["2000-03-03",11.5833,12.5,11.5833,12.1667,153000.0],["2000-03-06",12.0833,12.8333,12.0833,12.6667,136350.0],["2000-03-07",12.6667,13.1667,12.4167,12.7917,133050.0],["2000-03-08",12.5833,13.25,12.4167,12.4167,93000.0],["2000-03-09",12.5,13.3333,12.5,12.75,112200.0],["2000-03-10",13.25,13.3333,12.75,12.75,55950.0],["2000-03-13",12.4167,12.6667,11.75,12.5,40050.0],["2000-03-14",12.0,12.3333,11.9167,12.0,29250.0],["2000-03-15",11.6667,12.3333,10.6667,11.1667,47700.0],["2000-03-16",12.0,12.5,11.6667,12.0,35550.0],["2000-03-17",11.6667,12.25,11.6667,12.0833,43800.0],["2000-03-20",12.375,12.5833,12.0417,12.3333,9000.0],["2000-03-21",12.2083,13.9167,12.1042,13.8333,128850.0],["2000-03-22",13.3333,13.5,13.0,13.3333,139050.0],["2000-03-23",13.375,14.0,13.1667,13.5833,71850.0],["2000-03-24",13.6667,14.3333,13.5,13.6667,212550.0],["2000-03-27",13.6667,13.7917,13.3333,13.3333,47250.0],["2000-03-28",13.6667,13.7083,12.9167,12.9167,46950.0],["2000-03-29",12.9167,13.0,12.3333,12.6458,25500.0],["2000-03-30",12.3333,12.4583,11.6667,11.8333,34050.0],["2000-03-31",12.0,12.3333,11.5,12.0,53850.0],["2000-04-03",11.6667,12.3333,11.6667,11.8333,24750.0],["2000-04-04",12.0,12.2917,11.75,12.2917,56550.0],["2000-04-05",11.9583,12.3333,11.7083,12.0,74850.0],["2000-04-06",12.3333,12.7083,12.3333,12.5417,39750.0],["2000-04-07",12.75,13.2917,12.75,13.0417,35400.0],["2000-04-10",13.0,13.2917,13.0,13.0833,82800.0],["2000-04-11",13.0833,13.0833,12.8333,12.875,45600.0],["2000-04-12",13.0625,13.25,12.8333,12.8333,39750.0],["2000-04-13",12.8333,13.3333,12.8333,12.9167,38700.0],["2000-04-14",12.6667,12.75,12.4583,12.5,48300.0],["2000-04-17",12.4167,13.0,11.3333,12.4583,59700.0],["2000-04-18",12.6667,13.3333,12.25,12.5833,62850.0],["2000-04-19",13.3333,13.3333,12.9167,13.0,58500.0],["2000-04-20",13.375,13.4167,13.0,13.25,136800.0],["2000-04-24",13.25,13.8333,13.125,13.8333,203700.0],["2000-04-25",13.7083,15.0833,13.6667,14.7083,597900.0],["2000-04-26",15.25,15.2917,14.1667,14.5,409500.0],["2000-04-27",14.2083,14.5833,14.1667,14.5,103800.0],["2000-04-28",14.6458,14.6667,14.3333,14.5833,46950.0],["2000-05-01",14.75,15.3333,14.25,15.0,143550.0],["2000-05-02",14.8333,15.5,14.75,15.0833,263400.0],["2000-05-03",15.3333,15.3333,13.1667,14.625,136650.0],["2000-05-04",14.3333,15.0,14.1667,14.8333,45000.0],["2000-05-05",14.5417,15.3333,14.0833,15.3333,27900.0],["2000-05-08",14.875,15.4167,14.6667,15.3333,30300.0],["2000-05-09",15.0833,15.1667,14.5,14.8333,60450.0],["2000-05-10",14.875,16.0,14.875,15.2083,205350.0],["2000-05-11",15.9167,16.0,15.25,15.6667,150000.0],["2000-05-12",15.6667,15.6667,15.1667,15.1667,106650.0],["2000-05-15",15.3333,16.4167,15.0,15.0,124500.0],["2000-05-16",15.0,15.5,15.0,15.375,63000.0],["2000-05-17",15.5,15.6667,15.1667,15.6667,41100.0],["2000-05-18",15.7292,15.8333,15.5,15.625,46200.0],["2000-05-19",15.625,15.7917,15.625,15.625,10200.0],["2000-05-22",15.6667,15.8333,14.7083,15.2917,75600.0],["2000-05-23",15.0208,15.2083,14.8333,15.125,37650.0],["2000-05-24",15.125,15.125,14.5,14.5,157200.0],["2000-05-25",14.4167,14.4167,11.8333,12.9167,203400.0],["2000-05-26",12.5833,13.0,12.5833,12.6667,63450.0],["2000-05-30",12.6667,13.1667,12.5833,12.7917,28050.0],["2000-05-31",12.8125,13.0,12.4583,12.4583,32700.0],["2000-06-01",12.4583,13.3333,12.4583,13.3333,44250.0],["2000-06-02",13.0833,13.4167,12.8333,13.3333,17250.0],["2000-06-05",13.1667,13.4167,12.1667,12.8333,42300.0],["2000-06-06",12.0,13.25,11.9167,13.25,50550.0],["2000-06-07",13.3333,14.25,13.3333,14.25,28500.0],["2000-06-08",14.25,14.5,14.1667,14.5,28050.0],["2000-06-09",14.5,14.5833,13.8333,14.4062,33450.0],["2000-06-12",14.25,14.5833,13.8333,13.8542,28050.0],["2000-06-13",13.8333,14.2917,13.8333,13.9792,8400.0],["2000-06-14",14.125,14.125,13.5,13.8542,19200.0],["2000-06-15",13.7292,14.0417,12.75,14.0417,34050.0],["2000-06-16",14.0,15.0417,14.0,15.0417,39150.0],["2000-06-19",15.0,15.125,14.0,14.3333,28350.0],["2000-06-20",14.0,15.125,13.3333,15.125,682650.0],["2000-06-21",14.9167,17.5833,14.9167,16.4167,130350.0],["2000-06-22",16.2083,16.3333,15.5,15.5,78600.0],["2000-06-23",15.5,16.0,15.25,15.9583,19200.0],["2000-06-26",15.6667,17.25,15.3333,16.8333,38400.0],["2000-06-27",17.0417,17.0417,16.6667,16.75,86100.0],["2000-06-28",16.7292,17.1667,16.7083,17.125,18150.0],["2000-06-29",17.25,17.3333,16.75,17.0833,55650.0],["2000-06-30",17.1042,18.0,17.0833,18.0,85350.0],["2000-07-03",17.7917,21.1667,17.7917,19.6667,230100.0],["2000-07-05",19.8333,21.0833,19.4167,20.25,143250.0],["2000-07-06",20.375,20.5417,19.5833,19.75,152100.0],["2000-07-07",19.6667,20.0,19.1667,19.25,68550.0],["2000-07-10",19.4583,19.75,18.6667,18.7917,26250.0],["2000-07-11",18.7292,18.75,16.8333,16.8333,176700.0],["2000-07-12",16.9167,17.6667,16.75,17.5,23700.0],["2000-07-13",17.3125,17.6667,16.0,17.1667,35850.0],["2000-07-14",17.1667,20.0,17.1667,19.8542,63450.0],["2000-07-17",19.3958,19.4583,18.5,18.75,41700.0],["2000-07-18",19.0,19.0833,17.0833,17.6667,54750.0],["2000-07-19",17.6667,17.75,17.1667,17.6667,88500.0],["2000-07-20",17.9167,18.25,17.5,18.0,30450.0],["2000-07-21",17.9167,18.4583,17.6667,18.25,48450.0],["2000-07-24",18.25,18.625,18.0,18.4583,7650.0],["2000-07-25",18.25,18.6667,17.8333,18.5,57000.0],["2000-07-26",18.0833,18.6667,18.0833,18.125,25350.0],["2000-07-27",18.5,18.5,18.0,18.3333,21300.0],["2000-07-28",17.75,18.0833,17.6667,17.9583,64950.0],["2000-07-31",18.0417,18.0625,17.25,17.2917,12000.0],["2000-08-01",17.3333,18.0833,17.2917,18.0,26250.0],["2000-08-02",18.0833,18.0833,17.5,17.5,14100.0],["2000-08-03",17.5417,17.5417,17.25,17.2917,11550.0],["2000-08-04",17.3333,17.5,17.1667,17.3333,13500.0],["2000-08-07",17.6667,17.9583,17.3333,17.9583,12750.0],["2000-08-08",17.25,18.0833,17.25,18.0833,10650.0],["2000-08-09",17.9167,18.0833,17.8333,18.0833,11700.0],["2000-08-10",17.6667,18.0833,17.6667,17.6667,10350.0],["2000-08-11",17.8333,18.0,17.5,17.9167,34650.0],["2000-08-14",17.9167,17.9167,17.0833,17.4167,73350.0],["2000-08-15",17.25,17.3333,16.3333,17.0833,146850.0],["2000-08-16",17.3333,17.5,16.9583,17.0833,42150.0],["2000-08-17",16.9583,18.0833,16.9167,18.0833,24600.0],["2000-08-18",18.0625,18.0833,17.9167,17.9167,46800.0],["2000-08-21",17.9375,18.0,17.0,17.1667,21000.0],["2000-08-22",17.1667,17.75,17.1667,17.5,11550.0],["2000-08-23",17.5,17.7917,17.2917,17.4167,27300.0],["2000-08-24",17.7917,17.7917,17.3333,17.5833,9300.0],["2000-08-25",17.3333,17.3333,16.9167,17.0833,153900.0],["2000-08-28",17.0625,17.125,17.0,17.0,85350.0],["2000-08-29",16.9583,17.0417,16.25,16.3333,324000.0],["2000-08-30",16.25,16.6667,16.0,16.1667,122550.0],["2000-08-31",16.1458,16.2083,15.5,15.625,42900.0],["2000-09-01",15.7083,15.8333,15.5833,15.5833,62100.0],["2000-09-05",15.4792,15.4792,15.0,15.0833,35250.0],["2000-09-06",15.0,15.2083,14.0,14.3333,46950.0],["2000-09-07",14.3333,14.75,14.3333,14.6667,44250.0],["2000-09-08",14.7083,14.75,14.5,14.625,62250.0],["2000-09-11",14.625,14.9167,13.4167,13.6667,44400.0],["2000-09-12",13.75,14.0,13.5,13.6667,46800.0],["2000-09-13",13.8333,13.9167,13.0,13.0,158250.0],["2000-09-14",13.0417,13.0417,12.7917,12.9167,166950.0],["2000-09-15",13.0,13.1667,12.8333,13.1562,179400.0],["2000-09-18",12.8333,13.1667,12.8333,12.9167,44400.0],["2000-09-19",13.1042,14.0,12.9167,13.75,15900.0],["2000-09-20",14.0,14.0,13.25,13.4167,67950.0],["2000-09-21",13.6667,14.2917,13.4167,14.2917,55950.0],["2000-09-22",13.7083,14.9167,13.7083,14.9167,38250.0],["2000-09-25",15.0,15.0833,14.5417,15.0,121800.0],["2000-09-26",15.0833,16.125,14.8333,16.125,82650.0],["2000-09-27",15.9583,16.25,15.625,16.25,14100.0],["2000-09-28",16.4167,17.0833,16.4167,17.0833,31050.0],["2000-09-29",17.0417,17.25,17.0417,17.25,14250.0],["2000-10-02",17.0833,17.4167,17.0833,17.25,21600.0],["2000-10-03",17.2917,17.6667,17.25,17.6667,5850.0],["2000-10-04",17.6667,17.7083,17.3333,17.7083,6450.0],["2000-10-05",17.3333,17.75,17.3333,17.75,70950.0],["2000-10-06",17.8333,17.8333,17.1667,17.1667,66750.0],["2000-10-09",17.25,17.3333,17.0,17.0,63300.0],["2000-10-10",17.25,17.3333,16.875,16.875,131250.0],["2000-10-11",16.5417,16.5417,15.6667,15.9167,53250.0],["2000-10-12",15.4271,16.0833,15.25,15.25,13350.0],["2000-10-13",15.0,15.75,14.6667,15.3333,1950.0],["2000-10-16",15.3333,15.3333,14.6667,14.75,21450.0],["2000-10-17",14.5833,14.5833,14.0833,14.1667,12900.0],["2000-10-18",13.375,13.375,12.0,13.0,331050.0],["2000-10-19",14.8021,14.8229,13.6667,13.8333,72600.0],["2000-10-20",13.8333,13.8333,13.25,13.3333,53100.0],["2000-10-23",13.1667,13.5833,13.1667,13.5833,67950.0],["2000-10-24",13.625,14.0833,13.3333,13.5,290400.0],["2000-10-25",14.0,14.875,13.3333,14.5,57150.0],["2000-10-26",14.5,15.1667,14.2917,15.1667,126900.0],["2000-10-27",15.1667,15.3333,15.0833,15.1667,17250.0],["2000-10-30",15.1667,16.4167,15.0833,16.0417,28950.0],["2000-10-31",15.3333,16.6667,15.3333,16.6667,24000.0],["2000-11-01",16.5417,16.6667,16.0417,16.0417,13800.0],["2000-11-02",13.9583,15.4167,13.9167,15.3333,32250.0],["2000-11-03",15.3229,15.6667,14.75,15.5833,38550.0],["2000-11-06",15.5833,16.6667,15.5833,16.25,33150.0],["2000-11-07",16.2812,16.3333,16.0,16.125,6000.0],["2000-11-08",16.3333,17.125,16.1667,16.8333,38100.0],["2000-11-09",16.8333,16.8333,16.0833,16.6667,13800.0],["2000-11-10",17.0,17.5,16.3333,17.125,89550.0],["2000-11-13",17.875,17.875,16.6667,16.7083,21600.0],["2000-11-14",17.3333,17.3333,16.75,16.75,27300.0],["2000-11-15",16.9583,17.8333,16.75,17.1667,63000.0],["2000-11-16",16.9167,17.8333,16.9167,17.8333,55200.0],["2000-11-17",17.3438,18.1667,17.3438,18.0,192900.0],["2000-11-20",18.0833,18.125,17.75,18.0417,48000.0],["2000-11-21",17.75,18.0,17.75,18.0,2400.0],["2000-11-22",17.8333,18.0,17.6667,17.75,15750.0],["2000-11-24",17.9896,18.0,17.6667,17.8333,9600.0],["2000-11-27",18.5,19.0,17.8333,18.75,61950.0],["2000-11-28",19.0,19.1667,18.5,18.5,31200.0],["2000-11-29",18.4167,20.4167,18.1667,20.0,31950.0],["2000-11-30",19.3333,19.6667,18.0,18.8333,52500.0],["2000-12-01",18.875,18.875,18.3333,18.6667,23400.0],["2000-12-04",18.3438,18.6667,18.0,18.3333,13800.0],["2000-12-05",18.4167,18.4167,17.75,17.9167,20700.0],["2000-12-06",17.75,19.4167,17.75,19.3333,58950.0],["2000-12-07",19.25,19.25,18.3333,18.3333,29250.0],["2000-12-08",18.3333,19.25,18.0,19.25,9000.0],["2000-12-11",18.0833,18.75,17.9167,18.75,6150.0],["2000-12-12",18.8229,19.0833,18.25,18.6667,8700.0],["2000-12-13",18.9583,19.5,18.5,19.5,19050.0],["2000-12-14",19.3333,19.3333,18.8333,19.0833,8250.0],["2000-12-15",18.875,18.9167,18.0,18.5833,11700.0],["2000-12-18",18.6667,18.9167,18.6667,18.6667,21750.0],["2000-12-19",18.8229,18.8229,18.1667,18.1667,29700.0],["2000-12-20",18.0417,18.0417,17.3333,17.6667,36000.0],["2000-12-21",17.6667,18.0417,17.6667,18.0,10650.0],["2000-12-22",18.0,18.0417,17.75,18.0417,54600.0],["2000-12-26",17.75,18.1667,17.75,18.0,11700.0],["2000-12-27",17.9167,18.3333,17.8333,18.3333,15450.0],["2000-12-28",18.2083,20.0833,18.2083,20.0833,16650.0],["2000-12-29",19.0833,20.1667,19.0833,20.0833,12000.0],["2001-01-02",20.0,20.0729,18.9167,19.0,60600.0],["2001-01-03",19.4167,20.0,18.9167,19.0417,18900.0],["2001-01-04",19.4583,21.4583,18.9167,19.8333,42450.0],["2001-01-05",19.6667,19.6667,18.6667,19.5,7500.0],["2001-01-08",18.9583,19.5833,18.5833,18.9167,8700.0],["2001-01-09",18.5938,19.0,18.5833,19.0,16500.0],["2001-01-10",19.0,19.4583,19.0,19.1667,11700.0],["2001-01-11",19.1667,19.5,19.1667,19.5,14400.0],["2001-01-12",19.5729,19.5729,19.25,19.3333,8250.0],["2001-01-16",19.25,19.5833,18.25,19.5833,84000.0],["2001-01-17",19.3438,19.3438,18.25,18.25,31800.0],["2001-01-18",18.0521,19.0,17.0,17.6667,13350.0],["2001-01-19",18.0,18.0,17.0833,17.4583,9750.0],["2001-01-22",17.75,17.75,17.3333,17.3333,8850.0],["2001-01-23",17.1771,17.5,16.75,17.5,32250.0],["2001-01-24",17.3333,17.5,17.2083,17.5,30750.0],["2001-01-25",17.3333,17.4167,17.0,17.3333,3900.0],["2001-01-26",16.7083,17.2917,16.7083,17.2917,2700.0],["2001-01-29",17.2917,17.9167,17.2917,17.5417,165300.0],["2001-01-30",17.625,18.125,17.5,17.75,43350.0],["2001-01-31",17.9479,19.375,17.8333,18.75,130050.0],["2001-02-01",18.5729,20.1667,18.3333,20.125,25200.0],["2001-02-02",19.9167,21.375,19.7917,19.7917,46200.0],["2001-02-05",19.875,20.3333,19.25,20.1667,11100.0],["2001-02-06",19.5,20.1667,19.5,20.0,11100.0],["2001-02-07",19.625,20.1667,19.3333,20.0,20250.0],["2001-02-08",19.7083,19.7083,19.0,19.3333,61500.0],["2001-02-09",19.2083,19.6667,18.8333,19.3333,14400.0],["2001-02-12",18.6667,19.1667,18.6667,19.0833,119250.0],["2001-02-13",19.0833,19.0833,18.6667,19.0,49050.0],["2001-02-14",18.9896,19.0833,18.4167,18.5417,73200.0],["2001-02-15",18.5833,19.0833,18.4167,19.0,27600.0],["2001-02-16",18.8333,20.0,18.8333,19.5417,27150.0],["2001-02-20",19.2604,19.625,19.2083,19.5,17400.0],["2001-02-21",19.3333,19.5,19.0833,19.25,57300.0],["2001-02-22",19.25,19.6667,19.25,19.4167,36450.0],["2001-02-23",19.4167,20.0,19.2917,19.6667,23100.0],["2001-02-26",19.6667,19.9167,18.9167,18.9167,19200.0],["2001-02-27",18.9167,19.3333,18.5,19.2812,28500.0],["2001-02-28",18.8333,20.3333,18.5833,20.0833,99600.0],["2001-03-01",21.2812,21.2812,20.1667,20.4167,56550.0],["2001-03-02",20.5833,21.1667,20.3333,20.3333,18750.0],["2001-03-05",20.6562,21.2917,20.0833,20.2917,99300.0],["2001-03-06",20.3333,20.6667,20.2083,20.6667,8850.0],["2001-03-07",20.6562,20.6667,20.3333,20.6667,22650.0],["2001-03-08",20.5,20.5,19.5417,19.8333,21750.0],["2001-03-09",20.0417,20.3333,19.9167,20.3333,140550.0],["2001-03-12",20.3333,21.875,20.0417,21.4167,48600.0],["2001-03-13",21.4167,22.5,21.375,22.5,125700.0],["2001-03-14",21.2917,23.1667,21.25,23.0833,101100.0],["2001-03-15",23.125,23.3333,22.0833,23.0833,103050.0],["2001-03-16",23.25,24.1667,23.0,23.5833,298350.0],["2001-03-19",23.9167,24.25,22.375,22.75,459600.0],["2001-03-20",22.6667,23.2083,22.6667,23.0,65700.0],["2001-03-21",22.8333,23.25,22.8333,23.25,41550.0],["2001-03-22",23.0417,23.4167,23.0417,23.3333,210900.0],["2001-03-23",23.3229,23.4167,23.0,23.0417,132150.0],["2001-03-26",23.0833,23.0833,21.6667,21.75,46950.0],["2001-03-27",21.75,22.3333,21.6667,21.75,48900.0],["2001-03-28",21.75,22.3333,21.6667,21.9792,20100.0],["2001-03-29",22.125,22.75,22.0,22.375,107400.0],["2001-03-30",22.6562,24.0,22.625,23.3333,167250.0],["2001-04-02",23.2917,23.8333,23.2604,23.7083,77400.0],["2001-04-03",23.6667,23.8333,23.3333,23.4167,59550.0],["2001-04-04",23.25,23.3333,21.7083,21.7083,27300.0],["2001-04-05",21.6667,22.6667,21.6667,22.6667,55950.0],["2001-04-06",22.7917,23.25,22.0,23.25,15150.0],["2001-04-09",23.0733,23.1867,22.0,22.0,20100.0],["2001-04-10",22.66,22.6667,22.0333,22.6667,24300.0],["2001-04-11",22.12,22.7333,22.0733,22.7333,19950.0],["2001-04-12",22.0533,22.5867,21.48,22.5,43500.0],["2001-04-16",22.5,23.5,22.2667,23.5,50850.0],["2001-04-17",23.1667,24.0,23.1667,24.0,59850.0],["2001-04-18",23.7467,26.0,23.7333,25.2,302250.0],["2001-04-19",24.34,25.2333,24.34,25.2333,69600.0],["2001-04-20",24.2333,24.2333,22.6667,23.8267,124650.0],["2001-04-23",23.8267,24.3267,23.82,24.0067,27000.0],["2001-04-24",24.1333,24.8667,24.1333,24.4667,109350.0],["2001-04-25",24.7933,25.1667,24.6333,25.1,96750.0],["2001-04-26",25.4467,25.4533,25.1667,25.3333,49650.0],["2001-04-27",25.3333,26.0667,25.1667,25.8,109950.0],["2001-04-30",26.2,26.3333,24.6667,25.6333,80100.0],["2001-05-01",25.6333,25.8,25.0333,25.2667,54000.0],["2001-05-02",25.1333,25.2467,24.7067,25.0667,68550.0],["2001-05-03",24.6667,24.9333,23.84,24.0533,96600.0],["2001-05-04",23.1733,23.3333,21.4,23.3,132000.0],["2001-05-07",22.5067,22.7333,21.3333,22.2667,270450.0],["2001-05-08",22.1333,23.2667,21.9533,22.8,55200.0],["2001-05-09",22.6667,22.8333,22.1667,22.8333,31050.0],["2001-05-10",21.9333,22.9,21.8067,22.5333,91500.0],["2001-05-11",22.66,22.8667,22.1667,22.7667,88650.0],["2001-05-14",22.9,24.3267,22.6333,23.1133,79500.0],["2001-05-15",23.0067,23.4067,23.0067,23.1133,35550.0],["2001-05-16",23.2,23.5267,22.7933,23.1067,48000.0],["2001-05-17",23.1067,23.5667,23.1067,23.4933,151800.0],["2001-05-18",23.24,25.0,23.24,24.38,23550.0],["2001-05-21",24.3333,24.6,24.0,24.3933,83400.0],["2001-05-22",24.3933,25.3133,24.2,25.3133,32700.0],["2001-05-23",25.3333,25.42,24.6667,25.42,19350.0],["2001-05-24",25.4667,25.4667,24.9933,25.06,54150.0],["2001-05-25",24.8333,25.2667,24.5867,25.0,18750.0],["2001-05-29",24.5933,24.8667,23.3333,24.5133,43800.0],["2001-05-30",24.4133,24.8,24.3067,24.7333,49800.0],["2001-05-31",24.6,24.9333,24.1667,24.7267,54450.0],["2001-06-01",24.7333,24.7333,24.4333,24.7333,30450.0],["2001-06-04",24.6733,24.7333,24.5333,24.6667,70800.0],["2001-06-05",24.6733,26.3333,24.6733,26.3333,48900.0],["2001-06-06",26.1333,26.72,25.7667,25.7667,39900.0],["2001-06-07",25.7,26.0,25.4867,25.6667,23250.0],["2001-06-08",25.9533,26.3333,25.58,25.74,21750.0],["2001-06-11",26.2667,26.2667,25.58,26.1667,9450.0],["2001-06-12",26.1,26.1,25.5,26.0,23250.0],["2001-06-13",25.8333,25.9667,25.5,25.6667,28500.0],["2001-06-14",25.4,25.7933,25.3333,25.7933,71100.0],["2001-06-15",25.7933,25.7933,24.9333,25.6,73050.0],["2001-06-18",25.3333,25.5333,25.2667,25.4667,95850.0],["2001-06-19",25.2667,25.6667,25.2667,25.3333,106350.0],["2001-06-20",25.4,25.4733,25.3333,25.3333,12750.0],["2001-06-21",25.5933,27.2333,25.5933,26.8933,96750.0],["2001-06-22",26.9533,28.6467,26.9533,26.96,117300.0],["2001-06-25",27.2133,27.2133,25.9333,26.8333,39750.0],["2001-06-26",26.54,28.6267,26.5333,28.0667,69450.0],["2001-06-27",28.0,28.2333,26.0,28.0267,161700.0],["2001-06-28",27.9933,29.0,25.16,26.08,247650.0],["2001-06-29",26.04,28.7333,26.04,27.52,150900.0],["2001-07-02",28.0,28.2,27.4667,27.6067,120150.0],["2001-07-03",26.6,27.9667,26.3533,26.3533,62400.0],["2001-07-05",27.3333,27.8333,26.1467,26.1467,28050.0],["2001-07-06",26.4133,26.4133,25.0,25.3333,53100.0],["2001-07-09",25.2067,26.62,25.2,25.6667,37800.0],["2001-07-10",25.9533,26.1267,25.6333,25.8933,31050.0],["2001-07-11",25.8467,26.0,25.2,25.5,109050.0],["2001-07-12",25.5667,25.8333,25.4,25.8267,13200.0],["2001-07-13",25.3333,27.2333,25.3333,25.8667,88800.0],["2001-07-16",26.5867,26.9,25.4467,25.6667,61350.0],["2001-07-17",26.2,26.2,24.3333,25.3667,55950.0],["2001-07-18",25.1333,25.6667,25.1333,25.4467,52350.0],["2001-07-19",25.7667,26.1333,25.4,26.1333,72150.0],["2001-07-20",26.3333,26.6667,25.8333,26.2733,48000.0],["2001-07-23",25.2333,26.22,25.2267,25.98,10200.0],["2001-07-24",26.3333,26.3333,25.2,25.6667,16950.0],["2001-07-25",25.3333,25.6667,25.2,25.4,55650.0],["2001-07-26",25.3,25.5,25.0,25.28,78450.0],["2001-07-27",25.2733,26.0,25.1333,25.9533,26250.0],["2001-07-30",25.7333,26.68,25.7333,26.0,102600.0],["2001-07-31",25.6733,26.96,25.6733,26.6667,78600.0],["2001-08-01",26.6667,27.0,25.88,26.6333,31650.0],["2001-08-02",26.9333,27.3933,26.1333,26.7333,36600.0],["2001-08-03",26.34,26.66,26.02,26.0667,8850.0],["2001-08-06",26.6267,27.0,25.26,26.2667,112200.0],["2001-08-07",25.7,26.7,25.7,26.6667,45900.0],["2001-08-08",26.5,26.9667,26.5,26.8,5100.0],["2001-08-09",26.1333,26.88,25.9333,25.9733,43050.0],["2001-08-10",25.6667,26.5133,25.6667,26.5133,16650.0],["2001-08-13",26.5667,26.6667,26.0067,26.2,113250.0],["2001-08-14",26.0267,26.82,26.0267,26.3467,12600.0],["2001-08-15",26.26,26.4,25.6733,25.68,50100.0],["2001-08-16",26.0,26.18,25.28,25.3333,50550.0],["2001-08-17",25.2667,25.5333,25.0667,25.2667,125700.0],["2001-08-20",25.2,25.5133,25.1333,25.34,19350.0],["2001-08-21",25.3933,25.3933,24.5067,24.5333,42900.0],["2001-08-22",25.1333,25.3333,24.4333,24.8333,33450.0],["2001-08-23",24.9933,25.12,24.6733,25.0133,57750.0],["2001-08-24",24.7067,25.0333,24.7067,24.9,21900.0],["2001-08-27",24.7133,25.0333,24.7133,24.92,37800.0],["2001-08-28",24.92,25.0467,24.8333,24.8467,12600.0],["2001-08-29",24.84,25.0333,24.34,24.3467,19650.0],["2001-08-30",24.4667,24.6667,23.6667,23.6667,79050.0],["2001-08-31",23.6333,23.9667,23.5333,23.5667,37500.0],["2001-09-04",23.6,23.9333,23.6,23.8,59250.0],["2001-09-05",23.8,23.8,23.5667,23.74,24750.0],["2001-09-06",23.54,24.0,21.2867,23.6667,71400.0],["2001-09-07",23.1667,24.4,23.1333,23.6,22950.0],["2001-09-10",23.4667,24.3333,23.4667,23.6733,36000.0],["2001-09-17",24.0,25.1,24.0,24.6133,29700.0],["2001-09-18",25.1067,25.4,24.8333,25.2733,167550.0],["2001-09-19",25.3933,25.3933,24.5867,24.5867,109650.0],["2001-09-20",24.5,24.9933,24.4667,24.9933,97350.0],["2001-09-21",24.3333,24.38,24.1667,24.1667,95700.0],["2001-09-24",23.9667,25.3333,23.9667,25.0667,20250.0],["2001-09-25",24.6067,24.84,23.9667,24.7467,37050.0],["2001-09-26",24.7667,24.9933,24.02,24.9933,21750.0],["2001-09-27",25.0,25.2667,24.54,25.2667,15900.0],["2001-09-28",25.2733,26.9,24.8333,26.6667,208050.0],["2001-10-01",26.5,26.5133,25.04,25.1333,62400.0],["2001-10-02",25.1067,25.6,25.1067,25.38,43800.0],["2001-10-03",25.4667,25.98,25.1067,25.88,92100.0],["2001-10-04",25.9,26.7333,25.12,25.9,29550.0],["2001-10-05",26.3867,26.3867,24.6667,25.9933,25500.0],["2001-10-08",25.0,25.9,25.0,25.4667,6450.0],["2001-10-09",25.6733,25.8333,25.3333,25.42,20700.0],["2001-10-10",25.5333,25.9067,25.22,25.5067,74400.0],["2001-10-11",25.88,26.32,25.2867,25.5067,17400.0],["2001-10-12",26.1467,26.22,25.6467,26.22,14700.0],["2001-10-15",26.3867,26.6667,25.5667,26.0,49800.0],["2001-10-16",26.2333,26.5467,25.2867,25.4867,33300.0],["2001-10-17",25.4667,26.2333,24.2333,25.8667,223350.0],["2001-10-18",25.9067,29.4467,24.8333,29.42,388350.0],["2001-10-19",29.1667,29.3733,28.5667,29.02,319350.0],["2001-10-22",29.1667,31.4067,29.1667,30.8067,515250.0],["2001-10-23",31.6,32.6,30.56,30.8733,769350.0],["2001-10-24",30.98,31.9733,30.6,30.8333,468150.0],["2001-10-25",30.7933,31.4667,30.3667,31.0,82350.0],["2001-10-26",31.2,31.3333,30.7867,31.3333,90150.0],["2001-10-29",31.32,31.3267,30.8933,31.0667,77100.0],["2001-10-30",31.1,31.1,27.2133,28.28,264600.0],["2001-10-31",28.0,29.3267,28.0,29.3267,97650.0],["2001-11-01",29.36,29.86,28.6,29.2133,39300.0],["2001-11-02",29.3333,29.3333,28.2933,28.6667,145050.0],["2001-11-05",28.5067,28.5067,26.0667,27.3333,141300.0],["2001-11-06",26.8933,27.6867,26.0667,27.4,109950.0],["2001-11-07",27.3933,27.4,26.9067,27.18,32700.0],["2001-11-08",27.18,28.3,27.1,27.6067,83100.0],["2001-11-09",28.3267,28.3333,26.8333,27.6133,39900.0],["2001-11-12",27.4667,28.3667,27.3,27.6667,33300.0],["2001-11-13",27.6533,28.62,27.6533,28.4,53250.0],["2001-11-14",28.2067,28.9067,27.6667,27.8333,52800.0],["2001-11-15",28.6333,28.6333,26.9267,27.8733,47700.0],["2001-11-16",28.3333,28.3333,26.3333,26.84,61500.0],["2001-11-19",26.8333,28.6,26.8333,28.6,43350.0],["2001-11-20",28.5333,28.9467,27.8667,28.6733,59700.0],["2001-11-21",29.0,29.02,28.3,28.74,40050.0],["2001-11-23",28.7,29.3333,28.6933,29.2933,21000.0],["2001-11-26",28.6667,30.3933,28.4867,30.2,70950.0],["2001-11-27",30.3333,30.36,29.3,29.3,48600.0],["2001-11-28",29.0067,29.4933,28.5067,28.6667,62550.0],["2001-11-29",28.1533,29.0,27.9067,28.6667,48750.0],["2001-11-30",28.6667,28.88,28.1267,28.8267,37650.0],["2001-12-03",28.6533,28.9267,28.2867,28.2933,39450.0],["2001-12-04",28.08,29.08,28.08,28.8333,25050.0],["2001-12-05",29.0933,29.3667,28.4133,28.6667,73050.0],["2001-12-06",28.24,29.0467,28.06,28.8467,16950.0],["2001-12-07",28.2067,29.0333,28.2067,28.76,94650.0],["2001-12-10",29.14,29.1467,28.0,28.0,54300.0],["2001-12-11",28.46,28.46,27.3667,27.8333,90150.0],["2001-12-12",27.5,28.0667,27.5,27.9867,63900.0],["2001-12-13",27.98,28.2333,27.9333,28.1,34500.0],["2001-12-14",28.1667,28.5667,28.0667,28.1933,90300.0],["2001-12-17",29.0,29.3333,28.4133,28.8667,63900.0],["2001-12-18",28.8333,29.2467,28.0333,28.3267,68700.0],["2001-12-19",28.0733,28.0733,27.4,28.0,135450.0],["2001-12-20",28.0467,28.34,27.6667,27.94,47850.0],["2001-12-21",28.1667,29.2333,28.06,29.2333,79200.0],["2001-12-24",29.3333,31.4333,29.1533,31.06,71850.0],["2001-12-26",31.2667,31.5,30.0667,30.3933,78600.0],["2001-12-27",30.1133,30.3267,29.54,30.0,108900.0],["2001-12-28",30.36,31.4333,29.22,29.9733,158550.0],["2001-12-31",30.44,30.44,29.3333,29.6667,46650.0],["2002-01-02",29.9267,31.1,29.5467,30.0,80700.0],["2002-01-03",30.7,30.7267,29.9,30.0,124650.0],["2002-01-04",29.9733,30.6,29.9467,29.9467,69300.0],["2002-01-07",29.9467,30.1267,29.9333,30.0,43350.0],["2002-01-08",30.1,30.28,29.9133,30.0,30450.0],["2002-01-09",30.3267,30.7267,30.3267,30.6467,40200.0],["2002-01-10",30.6467,31.14,30.6467,30.9667,31650.0],["2002-01-11",30.8333,31.0333,30.6267,30.8467,88350.0],["2002-01-14",30.6867,30.9333,30.5933,30.8333,81300.0],["2002-01-15",30.8333,30.9,30.6733,30.8667,56550.0],["2002-01-16",31.1667,31.38,30.9133,31.02,20550.0],["2002-01-17",31.02,32.4867,31.02,32.46,89100.0],["2002-01-18",32.4933,32.8133,32.08,32.5333,54750.0],["2002-01-22",32.78,32.8667,32.38,32.6667,133800.0],["2002-01-23",32.6667,32.8,32.0333,32.56,59100.0],["2002-01-24",32.8333,32.8333,32.4667,32.58,30150.0],["2002-01-25",32.34,32.8333,32.3333,32.8333,66450.0],["2002-01-28",32.9,32.94,31.04,31.8333,82800.0],["2002-01-29",31.44,31.82,30.1,30.1667,62100.0],["2002-01-30",30.4667,30.8667,30.0,30.6667,54000.0],["2002-01-31",30.52,31.2,30.52,30.8333,57450.0],["2002-02-01",31.0667,31.0667,30.1667,30.8467,23400.0],["2002-02-04",31.02,31.44,30.8,30.9,108450.0],["2002-02-05",31.1667,31.1933,30.3267,30.88,31050.0],["2002-02-06",30.8733,32.9467,30.6067,32.4733,161850.0],["2002-02-07",32.8933,33.1267,31.8333,32.76,103800.0],["2002-02-08",33.0267,33.1667,32.1733,32.6333,57450.0],["2002-02-11",32.5933,32.6667,32.24,32.4667,50850.0],["2002-02-12",32.5933,32.9867,32.4,32.64,57300.0],["2002-02-13",32.84,34.0,32.6667,33.9733,204750.0],["2002-02-14",33.8,35.8333,33.8,35.32,240300.0],["2002-02-15",34.5133,35.3667,34.18,35.0,131100.0],["2002-02-19",35.3333,35.3333,34.6333,34.6333,85650.0],["2002-02-20",34.3333,35.2933,34.3,35.0133,35700.0],["2002-02-21",35.0667,36.6667,35.0667,35.82,137100.0],["2002-02-22",35.8267,36.3933,35.5733,35.9467,43650.0],["2002-02-25",36.0333,37.3,35.9667,37.3,126450.0],["2002-02-26",37.0,37.0,35.6,35.94,173700.0],["2002-02-27",35.6667,36.32,35.58,35.7333,69750.0],["2002-02-28",35.5067,36.32,35.5067,36.2333,106800.0],["2002-03-01",36.3333,36.3333,35.6733,35.6867,98400.0],["2002-03-04",35.5,36.0533,35.3333,35.3667,151650.0],["2002-03-05",35.1733,35.8333,34.2,34.4,50250.0],["2002-03-06",34.2333,34.78,32.9,33.7533,143850.0],["2002-03-07",34.1,34.8333,33.6533,33.6667,97350.0],["2002-03-08",33.34,33.8333,33.2667,33.6667,130650.0],["2002-03-11",33.8333,34.08,33.8267,33.88,46800.0],["2002-03-12",33.9667,33.9867,33.2,33.2,83250.0],["2002-03-13",33.1667,33.8933,33.02,33.2667,76350.0],["2002-03-14",33.22,33.3333,33.08,33.32,63600.0],["2002-03-15",33.1733,33.3733,33.0,33.0,109200.0],["2002-03-18",34.0,34.38,33.16,34.37,108000.0],["2002-03-19",34.9,35.23,33.74,33.97,57600.0],["2002-03-20",34.01,34.47,33.01,34.0,30700.0],["2002-03-21",33.81,34.31,33.29,34.01,38200.0],["2002-03-22",34.05,36.67,34.04,35.17,112400.0],["2002-03-25",35.62,35.62,34.53,35.06,64500.0],["2002-03-26",34.75,35.39,34.75,35.39,50600.0],["2002-03-27",35.49,36.36,34.96,36.01,60100.0],["2002-03-28",36.08,36.4,35.8,36.4,93600.0],["2002-04-01",36.5,37.0,34.05,36.55,52700.0],["2002-04-02",36.59,36.75,35.35,36.16,34700.0],["2002-04-03",36.16,36.43,35.76,36.1,51100.0],["2002-04-04",35.9,36.17,34.63,35.2,37900.0],["2002-04-05",35.2,35.25,34.71,35.1,30200.0],["2002-04-08",35.15,35.3,34.6,35.3,23100.0],["2002-04-09",34.7,35.43,34.7,34.9,21600.0],["2002-04-10",34.96,36.09,34.95,35.95,63300.0],["2002-04-11",35.69,36.11,35.6,35.94,28500.0],["2002-04-12",35.65,36.45,35.31,36.43,44500.0],["2002-04-15",36.68,38.94,36.39,38.16,204200.0],["2002-04-16",40.34,41.54,39.7,40.35,193000.0],["2002-04-17",41.41,42.42,38.91,38.91,195400.0],["2002-04-18",40.2,40.2,36.5,38.2,281500.0],["2002-04-19",38.02,38.64,37.5,37.95,74400.0],["2002-04-22",38.0,38.8,33.0,37.39,287300.0],["2002-04-23",36.75,38.35,36.14,36.94,63400.0],["2002-04-24",36.75,38.97,36.32,38.4,162400.0],["2002-04-25",39.35,39.49,38.05,38.98,91700.0],["2002-04-26",39.3,39.9,37.64,37.77,43700.0],["2002-04-29",38.09,38.3,37.72,38.0,26400.0],["2002-04-30",38.09,38.15,37.59,38.01,113700.0],["2002-05-01",38.24,38.24,36.51,37.97,50300.0],["2002-05-02",37.97,39.5,37.25,39.29,80300.0],["2002-05-03",39.29,42.17,38.52,41.97,95600.0],["2002-05-06",42.14,42.9,39.0,39.01,63500.0],["2002-05-07",39.98,39.98,38.27,38.46,41800.0],["2002-05-08",39.53,40.05,38.46,39.99,24600.0],["2002-05-09",40.05,40.05,37.97,38.21,36600.0],["2002-05-10",38.0,39.0,37.0,38.16,58600.0],["2002-05-13",38.2,38.75,37.97,38.13,23700.0],["2002-05-14",38.0,40.0,37.85,39.91,118000.0],["2002-05-15",39.7,39.95,38.13,39.87,35800.0],["2002-05-16",39.98,40.0,38.5,39.03,39400.0],["2002-05-17",39.28,40.01,38.75,39.0,31700.0],["2002-05-20",39.0,40.25,38.5,39.96,39200.0],["2002-05-21",39.74,40.01,38.92,39.64,31700.0],["2002-05-22",39.0,39.4,38.26,39.13,74600.0],["2002-05-23",39.15,39.97,38.1,39.61,48900.0],["2002-05-24",38.5,39.97,38.5,38.62,21800.0],["2002-05-28",38.6,38.96,37.25,37.79,51700.0],["2002-05-29",38.02,38.83,37.31,38.23,41600.0],["2002-05-30",37.25,37.81,33.65,34.9,188700.0],["2002-05-31",34.5,35.2,32.81,34.83,92000.0],["2002-06-03",34.53,34.83,32.86,32.92,105900.0],["2002-06-04",31.45,32.42,27.76,31.22,554800.0],["2002-06-05",29.61,30.99,28.76,30.96,89700.0],["2002-06-06",30.1,31.0,29.6,30.76,84100.0],["2002-06-07",29.6,30.79,29.56,30.49,60000.0],["2002-06-10",30.44,30.79,29.25,30.33,83100.0],["2002-06-11",30.16,30.81,30.1,30.35,56900.0],["2002-06-12",32.78,34.63,32.36,33.87,1222200.0],["2002-06-13",33.33,34.23,32.74,33.81,196100.0],["2002-06-14",33.0,33.98,32.76,33.94,112200.0],["2002-06-17",34.15,34.27,33.0,33.37,88200.0],["2002-06-18",33.0,33.65,32.79,33.59,38700.0],["2002-06-19",33.97,33.97,32.99,33.26,79000.0],["2002-06-20",33.25,33.64,32.1,32.49,93900.0],["2002-06-21",32.1,32.24,30.63,31.88,94600.0],["2002-06-24",31.45,31.88,29.77,30.65,144100.0],["2002-06-25",30.4,31.4,29.5,29.66,67500.0],["2002-06-26",29.34,30.32,28.74,29.55,116700.0],["2002-06-27",30.73,31.22,30.04,30.25,80300.0],["2002-06-28",30.18,31.15,30.18,30.9,136200.0],["2002-07-01",30.51,31.0,28.71,29.09,70200.0],["2002-07-02",29.11,29.94,28.48,29.45,47400.0],["2002-07-03",29.0,29.94,27.27,27.98,93500.0],["2002-07-05",27.55,28.0,27.54,28.0,27200.0],["2002-07-08",27.56,28.0,26.51,27.5,70000.0],["2002-07-09",26.95,27.09,26.0,26.4,99100.0],["2002-07-10",26.71,26.75,25.75,25.75,50100.0],["2002-07-11",26.14,27.2,25.44,26.57,61700.0],["2002-07-12",25.75,27.25,25.74,27.25,68000.0],["2002-07-15",27.25,28.55,27.11,28.0,84600.0],["2002-07-16",28.0,30.03,27.52,28.29,103200.0],["2002-07-17",28.29,29.18,27.79,28.7,60200.0],["2002-07-18",28.0,29.49,28.0,29.07,100700.0],["2002-07-19",28.55,29.43,28.5,28.6,96300.0],["2002-07-22",28.59,29.69,28.35,28.71,107600.0],["2002-07-23",28.59,29.16,27.96,28.26,66400.0],["2002-07-24",28.15,30.09,28.15,29.01,114800.0],["2002-07-25",29.35,31.19,28.98,31.01,59200.0],["2002-07-26",29.02,31.98,29.01,31.98,54700.0],["2002-07-29",31.0,33.99,30.52,33.37,56700.0],["2002-07-30",33.89,34.21,32.05,33.39,93100.0],["2002-07-31",33.0,33.9,32.73,33.52,74300.0],["2002-08-01",33.05,34.27,31.51,33.71,140300.0],["2002-08-02",33.65,33.71,32.21,32.45,48000.0],["2002-08-05",32.68,32.68,31.0,31.51,69100.0],["2002-08-06",31.14,33.03,31.14,32.38,72800.0],["2002-08-07",32.0,33.44,31.0,32.28,26500.0],["2002-08-08",32.04,33.39,31.58,33.39,51100.0],["2002-08-09",32.77,34.2,32.5,33.1,39700.0],["2002-08-12",32.03,33.75,32.0,33.48,60800.0],["2002-08-13",31.96,34.89,31.96,34.15,63800.0],["2002-08-14",33.49,36.75,33.49,35.2,64500.0],["2002-08-15",34.51,37.65,34.51,36.4,51300.0],["2002-08-16",37.4,37.41,35.2,36.31,60300.0],["2002-08-19",36.5,37.24,35.62,36.82,48200.0],["2002-08-20",36.84,36.85,36.0,36.32,51300.0],["2002-08-21",36.4,37.36,35.89,37.28,57500.0],["2002-08-22",37.36,37.78,36.43,36.97,28100.0],["2002-08-23",36.86,37.78,36.65,37.11,22600.0],["2002-08-26",36.59,37.7,36.59,37.31,45000.0],["2002-08-27",37.26,37.79,36.21,37.0,53500.0],["2002-08-28",37.01,37.7,36.42,36.95,76700.0],["2002-08-29",36.36,38.99,36.36,38.31,89600.0],["2002-08-30",38.72,38.72,36.21,36.21,79400.0],["2002-09-03",36.0,36.76,33.94,36.02,86100.0],["2002-09-04",35.05,36.78,34.74,36.62,31100.0],["2002-09-05",34.93,36.29,34.79,35.38,27700.0],["2002-09-06",35.0,36.33,35.0,36.05,32900.0],["2002-09-09",36.54,36.55,35.5,36.06,35500.0],["2002-09-10",36.07,38.73,35.94,37.58,89200.0],["2002-09-11",38.0,39.48,37.99,38.61,46300.0],["2002-09-12",39.0,39.0,37.44,38.02,94300.0],["2002-09-13",37.75,38.64,37.56,37.96,60300.0],["2002-09-16",37.9,39.4,36.65,37.06,179400.0],["2002-09-17",37.5,37.75,35.62,36.15,66600.0],["2002-09-18",36.78,36.78,35.9,35.9,66400.0],["2002-09-19",35.27,35.87,35.01,35.34,67200.0],["2002-09-20",37.05,37.12,34.95,35.73,120800.0],["2002-09-23",35.7,35.7,33.9,34.63,52400.0],["2002-09-24",34.39,35.0,33.8,34.42,44500.0],["2002-09-25",34.51,35.4,34.29,35.39,100200.0],["2002-09-26",35.06,36.29,34.5,35.87,82800.0],["2002-09-27",35.86,36.8,35.54,36.7,61600.0],["2002-09-30",36.5,37.15,35.5,36.52,60300.0],["2002-10-01",36.5,36.95,34.12,36.11,85700.0],["2002-10-02",35.1,37.2,35.01,35.97,37300.0],["2002-10-03",37.0,37.2,35.0,35.74,66600.0],["2002-10-04",35.15,36.34,35.15,35.89,27500.0],["2002-10-07",34.62,36.49,34.55,34.74,54500.0],["2002-10-08",34.05,35.15,33.81,34.61,36400.0],["2002-10-09",34.03,34.36,32.61,32.86,176500.0],["2002-10-10",34.0,34.04,31.32,32.67,56900.0],["2002-10-11",32.55,33.15,32.01,32.95,44200.0],["2002-10-14",31.85,32.72,31.8,32.6,65600.0],["2002-10-15",32.4,34.4,32.4,33.82,124800.0],["2002-10-16",33.09,34.8,33.09,34.77,75700.0],["2002-10-17",34.25,36.4,33.15,36.0,111700.0],["2002-10-18",36.7,36.98,35.87,36.39,65200.0],["2002-10-21",36.05,37.0,36.0,36.19,50000.0],["2002-10-22",36.01,36.99,35.51,36.0,44300.0],["2002-10-23",35.5,38.11,35.5,38.1,59900.0],["2002-10-24",38.09,38.2,37.52,37.99,59600.0],["2002-10-25",38.64,38.64,37.46,38.17,83000.0],["2002-10-28",38.17,38.3,37.95,38.15,90000.0],["2002-10-29",38.02,38.33,37.67,38.25,58400.0],["2002-10-30",38.1,38.75,37.75,38.75,59100.0],["2002-10-31",38.72,39.34,38.45,38.75,91500.0],["2002-11-01",38.5,40.35,38.25,40.35,121200.0],["2002-11-04",40.5,41.18,40.27,40.53,189500.0],["2002-11-05",40.51,40.95,39.75,40.45,118300.0],["2002-11-06",40.1,40.98,39.94,40.94,107100.0],["2002-11-07",40.02,41.2,39.99,40.04,122300.0],["2002-11-08",39.99,39.99,39.31,39.44,56700.0],["2002-11-11",39.44,39.65,39.11,39.11,70100.0],["2002-11-12",39.04,40.25,39.04,40.05,94100.0],["2002-11-13",40.5,40.99,39.38,39.76,49000.0],["2002-11-14",39.99,40.38,39.59,40.35,78600.0],["2002-11-15",39.72,40.47,38.64,39.77,87700.0],["2002-11-18",39.8,40.25,39.21,39.8,32700.0],["2002-11-19",40.25,40.25,39.25,39.45,18600.0],["2002-11-20",39.98,40.84,39.53,40.5,59200.0],["2002-11-21",41.9,42.94,41.41,42.84,100500.0],["2002-11-22",43.0,44.84,41.4,43.89,179500.0],["2002-11-25",44.75,45.05,41.3,41.33,199900.0],["2002-11-26",41.75,42.35,38.37,39.96,230000.0],["2002-11-27",40.4,40.5,39.51,39.99,86400.0],["2002-11-29",40.02,40.4,38.82,39.0,26700.0],["2002-12-02",38.72,40.08,38.2,38.39,78400.0],["2002-12-03",38.2,38.87,37.0,38.2,72600.0],["2002-12-04",37.01,38.38,35.8,38.38,92800.0],["2002-12-05",38.4,38.43,36.1,36.83,87600.0],["2002-12-06",36.45,37.85,36.25,37.85,57800.0],["2002-12-09",37.79,38.0,35.75,36.11,96400.0],["2002-12-10",35.86,36.71,35.43,36.6,85600.0],["2002-12-11",36.71,37.6,36.15,37.02,71700.0],["2002-12-12",37.44,37.8,36.96,37.8,23000.0],["2002-12-13",37.0,37.98,36.36,36.36,39300.0],["2002-12-16",36.16,37.91,36.16,37.8,48500.0],["2002-12-17",37.81,38.4,36.67,37.23,95600.0],["2002-12-18",37.15,37.76,36.7,37.1,57100.0],["2002-12-19",37.53,37.53,36.66,36.72,40900.0],["2002-12-20",36.84,38.25,36.8,37.94,72500.0],["2002-12-23",37.9,38.12,36.91,38.11,52500.0],["2002-12-24",37.23,38.18,37.15,37.74,13100.0],["2002-12-26",38.45,38.45,36.81,37.41,41000.0],["2002-12-27",37.42,37.77,37.0,37.58,45900.0],["2002-12-30",36.81,37.61,36.81,37.5,45700.0],["2002-12-31",36.85,37.9,36.85,37.3,50200.0],["2003-01-02",37.4,37.95,36.21,37.33,134200.0],["2003-01-03",37.0,37.8,36.77,37.5,43600.0],["2003-01-06",37.01,37.77,36.95,37.01,19600.0],["2003-01-07",37.0,38.2,35.7,36.09,46700.0],["2003-01-08",35.82,36.26,34.25,35.05,86400.0],["2003-01-09",34.7,35.5,34.7,35.25,34100.0],["2003-01-10",35.2,36.5,35.0,35.32,51600.0],["2003-01-13",36.31,37.5,35.02,36.7,64800.0],["2003-01-14",36.05,37.27,35.7,36.18,64700.0],["2003-01-15",35.51,37.1,35.45,35.58,80200.0],["2003-01-16",35.49,38.64,35.49,37.49,495100.0],["2003-01-17",37.5,38.93,37.29,37.29,37900.0],["2003-01-21",37.8,37.8,36.66,36.86,35200.0],["2003-01-22",36.6,37.2,36.05,36.48,26300.0],["2003-01-23",36.95,36.95,35.97,36.6,17300.0],["2003-01-24",36.0,36.4,35.5,35.69,71500.0],["2003-01-27",35.5,35.9,35.31,35.73,36300.0],["2003-01-28",35.7,36.1,35.42,35.71,17500.0],["2003-01-29",35.45,36.56,35.21,35.5,47500.0],["2003-01-30",35.29,35.89,35.23,35.23,24200.0],["2003-01-31",34.74,36.61,34.66,36.41,37400.0],["2003-02-03",36.68,36.68,27.1,28.35,1215500.0],["2003-02-04",28.58,30.81,28.41,30.28,605100.0],["2003-02-05",29.9,30.8,29.9,30.15,272100.0],["2003-02-06",30.01,30.49,30.0,30.26,147700.0],["2003-02-07",30.49,30.5,30.0,30.21,54400.0],["2003-02-10",30.2,31.0,29.79,30.96,212400.0],["2003-02-11",30.64,31.8,30.64,31.71,68600.0],["2003-02-12",31.0,31.65,30.62,30.62,99500.0],["2003-02-13",30.6,31.0,30.0,30.48,101900.0],["2003-02-14",30.27,30.7,29.89,30.17,101400.0],["2003-02-18",30.02,31.0,29.88,31.0,66400.0],["2003-02-19",30.85,31.03,29.64,29.72,47700.0],["2003-02-20",29.6,30.32,29.58,29.58,41900.0],["2003-02-21",29.61,29.94,29.35,29.52,73900.0],["2003-02-24",29.88,29.88,28.65,29.05,77000.0],["2003-02-25",28.8,29.3,28.62,29.3,119700.0],["2003-02-26",29.06,29.52,28.88,29.0,45700.0],["2003-02-27",28.85,29.37,28.85,29.15,45200.0],["2003-02-28",28.65,29.7,28.65,29.22,91000.0],["2003-03-03",29.2,29.48,28.65,29.24,215000.0],["2003-03-04",29.68,29.8,29.15,29.29,157600.0],["2003-03-05",29.53,29.53,29.15,29.47,45500.0],["2003-03-06",26.26,26.94,25.25,25.94,1090900.0],["2003-03-07",25.8,27.2,25.1,26.68,524000.0],["2003-03-10",26.86,26.86,25.87,25.87,146700.0],["2003-03-11",25.85,26.34,25.85,26.25,108000.0],["2003-03-12",25.85,26.6,25.85,26.5,159900.0],["2003-03-13",26.15,27.4,26.15,26.99,100900.0],["2003-03-14",26.85,27.5,26.85,27.07,139200.0],["2003-03-17",26.95,28.28,26.41,28.17,183600.0],["2003-03-18",27.72,28.36,27.72,28.01,119800.0],["2003-03-19",27.95,28.21,27.79,28.05,136200.0],["2003-03-20",28.15,28.15,27.36,27.99,66500.0],["2003-03-21",28.26,28.26,27.45,28.0,128900.0],["2003-03-24",27.4,27.7,27.11,27.38,75300.0],["2003-03-25",27.65,27.75,27.1,27.51,80400.0],["2003-03-26",27.51,27.85,27.19,27.58,113900.0],["2003-03-27",27.37,27.65,27.28,27.4,103400.0],["2003-03-28",27.24,28.03,27.24,27.96,57200.0],["2003-03-31",27.7,28.26,26.75,27.51,135800.0],["2003-04-01",27.11,29.0,27.11,27.43,78800.0],["2003-04-02",27.79,28.71,27.06,27.06,109000.0],["2003-04-03",27.05,28.16,26.38,26.41,81500.0],["2003-04-04",26.75,27.16,26.52,26.62,42100.0],["2003-04-07",27.29,28.26,26.35,27.66,58600.0],["2003-04-08",27.25,27.66,27.1,27.41,49900.0],["2003-04-09",27.5,28.37,27.5,28.25,174500.0],["2003-04-10",28.4,28.6,28.01,28.35,41300.0],["2003-04-11",28.02,29.11,28.02,28.91,151700.0],["2003-04-14",29.6,30.75,28.63,30.33,198200.0],["2003-04-15",30.68,31.25,29.86,30.7,247600.0],["2003-04-16",31.5,32.1,30.75,31.75,273400.0],["2003-04-17",33.65,35.73,30.17,31.1,884500.0],["2003-04-21",31.49,32.77,30.9,31.94,176100.0],["2003-04-22",31.61,33.19,31.61,33.0,128700.0],["2003-04-23",34.0,34.0,32.83,33.25,122100.0],["2003-04-24",33.5,33.75,32.0,32.92,163900.0],["2003-04-25",32.51,33.03,32.41,32.52,101700.0],["2003-04-28",32.6,32.7,32.03,32.5,213900.0],["2003-04-29",32.96,33.15,31.86,31.9,184500.0],["2003-04-30",32.17,32.2,31.55,31.78,177100.0],["2003-05-01",31.25,31.5,30.78,31.45,257800.0],["2003-05-02",30.96,32.48,30.69,32.09,80100.0],["2003-05-05",31.5,32.8,31.5,32.3,81900.0],["2003-05-06",32.1,33.17,32.1,32.91,90500.0],["2003-05-07",32.93,33.59,32.55,33.33,121100.0],["2003-05-08",33.0,33.2,32.37,32.72,84400.0],["2003-05-09",32.6,33.45,32.6,33.25,37700.0],["2003-05-12",33.5,33.5,32.65,33.04,82600.0],["2003-05-13",33.0,33.29,32.9,33.08,76400.0],["2003-05-14",32.9,33.07,32.25,32.25,194400.0],["2003-05-15",32.08,32.85,30.42,31.15,256500.0],["2003-05-16",30.46,31.5,29.75,29.83,248900.0],["2003-05-19",30.93,30.94,28.4,28.97,163700.0],["2003-05-20",28.48,29.3,27.98,28.5,224200.0],["2003-05-21",28.35,29.2,28.2,29.01,101400.0],["2003-05-22",29.01,30.13,29.0,30.11,88200.0],["2003-05-23",30.0,30.0,29.26,29.7,61100.0],["2003-05-27",29.71,31.18,29.71,30.98,139600.0],["2003-05-28",31.15,31.97,30.92,31.54,98300.0],["2003-05-29",31.58,31.58,30.57,30.94,331400.0],["2003-05-30",31.1,31.1,30.5,30.9,223700.0],["2003-06-02",31.15,31.99,30.95,31.47,196600.0],["2003-06-03",31.2,32.0,30.99,31.46,183000.0],["2003-06-04",31.68,32.26,31.11,32.22,136300.0],["2003-06-05",32.09,33.17,31.86,33.03,167600.0],["2003-06-06",33.15,34.0,32.55,32.74,132300.0],["2003-06-09",32.65,33.35,32.0,32.04,113700.0],["2003-06-10",32.45,32.84,32.0,32.43,84600.0],["2003-06-11",32.5,32.77,32.01,32.25,53500.0],["2003-06-12",32.25,32.72,32.0,32.27,79200.0],["2003-06-13",32.28,32.52,31.8,31.9,53600.0],["2003-06-16",31.77,32.59,31.6,32.3,66600.0],["2003-06-17",32.28,32.64,31.64,31.7,297000.0],["2003-06-18",32.0,32.0,30.63,31.3,175300.0],["2003-06-19",31.83,31.83,30.06,30.07,101700.0],["2003-06-20",30.03,30.66,30.0,30.0,124600.0],["2003-06-23",30.0,30.45,29.66,29.8,75800.0],["2003-06-24",29.83,30.38,29.56,29.59,132000.0],["2003-06-25",29.52,30.09,29.52,29.97,67000.0],["2003-06-26",30.0,30.85,29.84,30.46,152200.0],["2003-06-27",30.04,31.1,30.04,30.53,79100.0],["2003-06-30",30.63,31.23,30.63,31.09,184400.0],["2003-07-01",31.0,31.17,29.5,29.83,97400.0],["2003-07-02",29.8,30.0,29.22,29.69,173200.0],["2003-07-03",30.09,30.5,29.78,29.84,125100.0],["2003-07-07",29.69,30.4,29.69,30.0,140100.0],["2003-07-08",29.95,30.49,29.6,29.99,112100.0],["2003-07-09",30.48,30.48,30.0,30.22,143000.0],["2003-07-10",30.25,30.45,29.49,29.7,319100.0],["2003-07-11",29.65,29.65,27.8,27.9,813100.0],["2003-07-14",27.76,28.41,27.76,28.06,249100.0],["2003-07-15",28.01,28.43,26.61,26.74,374400.0],["2003-07-16",27.0,27.91,26.67,27.16,358400.0],["2003-07-17",23.75,25.39,23.0,24.33,2230600.0],["2003-07-18",24.61,24.61,23.95,24.0,549700.0],["2003-07-21",23.83,24.07,23.0,23.07,414200.0],["2003-07-22",23.25,23.85,22.9,22.95,716600.0],["2003-07-23",22.6,23.25,22.6,23.22,352000.0],["2003-07-24",23.3,23.75,22.98,23.29,206400.0],["2003-07-25",23.96,24.65,23.3,24.39,281900.0],["2003-07-28",24.95,25.23,24.55,25.21,341000.0],["2003-07-29",24.94,25.25,24.94,25.11,280000.0],["2003-07-30",25.1,25.83,24.81,25.02,162300.0],["2003-07-31",24.9,25.37,24.81,25.18,221900.0],["2003-08-01",25.12,25.55,24.25,24.25,274400.0],["2003-08-04",24.54,24.54,23.25,24.05,181900.0],["2003-08-05",23.6,24.01,23.35,23.75,138500.0],["2003-08-06",23.95,24.78,23.5,24.4,319800.0],["2003-08-07",24.62,24.81,24.25,24.43,185600.0],["2003-08-08",24.3,25.35,24.3,25.15,351800.0],["2003-08-11",25.3,27.64,25.01,27.15,560300.0],["2003-08-12",27.15,28.05,26.9,28.01,385600.0],["2003-08-13",28.08,28.85,27.9,28.67,231500.0],["2003-08-14",28.94,29.15,28.34,28.55,185300.0],["2003-08-15",28.26,29.01,28.26,28.62,64200.0],["2003-08-18",29.0,29.02,28.65,29.0,209900.0],["2003-08-19",29.1,29.1,28.85,29.01,200900.0],["2003-08-20",29.02,29.48,28.86,29.11,213200.0],["2003-08-21",29.45,29.85,29.0,29.49,196800.0],["2003-08-22",30.0,30.0,28.97,29.28,122300.0],["2003-08-25",29.1,29.81,28.65,29.49,181700.0],["2003-08-26",29.7,29.7,29.18,29.22,237600.0],["2003-08-27",29.4,29.4,29.1,29.3,149500.0],["2003-08-28",28.65,29.49,28.65,29.45,130300.0],["2003-08-29",29.2,30.18,29.2,29.36,120400.0],["2003-09-02",29.26,29.99,29.14,29.64,141300.0],["2003-09-03",29.2,30.49,29.2,29.45,171800.0],["2003-09-04",29.98,30.0,29.4,29.83,92100.0],["2003-09-05",30.0,30.0,29.39,29.42,167400.0],["2003-09-08",29.35,29.6,29.18,29.5,71900.0],["2003-09-09",29.14,29.53,29.0,29.5,58500.0],["2003-09-10",29.49,29.5,29.05,29.38,65900.0],["2003-09-11",29.03,29.44,28.07,29.0,256500.0],["2003-09-12",28.7,29.44,28.6,28.99,199100.0],["2003-09-15",29.04,29.7,28.86,29.48,192400.0],["2003-09-16",29.63,29.92,29.06,29.81,91800.0],["2003-09-17",29.89,29.95,29.5,29.8,86800.0],["2003-09-18",29.95,29.95,29.03,29.33,72800.0],["2003-09-19",29.0,29.34,28.01,28.11,218900.0],["2003-09-22",28.0,28.72,27.8,28.46,143300.0],["2003-09-23",28.66,28.92,28.4,28.78,81300.0],["2003-09-24",28.9,28.9,27.05,27.13,160800.0],["2003-09-25",27.4,29.0,27.11,28.63,507600.0],["2003-09-26",28.49,28.67,27.75,27.8,164400.0],["2003-09-29",28.2,28.2,26.5,27.29,194700.0],["2003-09-30",26.85,27.55,26.55,27.14,135700.0],["2003-10-01",27.02,27.05,26.11,26.28,203500.0],["2003-10-02",26.25,27.2,26.13,26.38,172600.0],["2003-10-03",26.41,27.49,26.41,27.15,160800.0],["2003-10-06",27.54,27.54,26.76,27.02,127400.0],["2003-10-07",27.0,27.38,26.34,26.84,178300.0],["2003-10-08",27.0,27.01,26.35,26.98,69300.0],["2003-10-09",27.09,27.34,26.5,26.69,104300.0],["2003-10-10",26.5,26.87,25.0,25.35,265900.0],["2003-10-13",25.65,27.97,25.59,26.61,237000.0],["2003-10-14",27.34,28.75,26.61,27.89,164900.0],["2003-10-15",28.1,28.11,26.96,27.6,153700.0],["2003-10-16",30.06,32.37,27.63,32.29,1316600.0],["2003-10-17",32.4,32.45,31.5,31.73,361500.0],["2003-10-20",31.74,32.6,31.51,31.51,297300.0],["2003-10-21",32.0,32.0,30.25,30.94,156900.0],["2003-10-22",30.98,31.1,30.36,30.78,82200.0],["2003-10-23",31.05,31.3,30.3,30.93,128300.0],["2003-10-24",30.84,31.2,30.09,30.63,160000.0],["2003-10-27",30.84,31.04,30.4,30.59,94400.0],["2003-10-28",30.84,31.44,30.47,31.44,198500.0],["2003-10-29",31.45,32.9,31.45,32.82,152300.0],["2003-10-30",32.9,33.35,32.59,33.27,145300.0],["2003-10-31",33.34,34.01,32.77,33.8,145200.0],["2003-11-03",33.3,35.0,33.3,34.5,244900.0],["2003-11-04",34.87,35.0,33.98,34.0,131600.0],["2003-11-05",34.09,34.09,32.86,33.04,250900.0],["2003-11-06",33.72,34.24,33.0,34.0,90000.0],["2003-11-07",34.34,34.9,33.38,34.56,145500.0],["2003-11-10",34.7,35.39,34.46,34.8,223100.0],["2003-11-11",34.79,35.0,32.81,33.27,313900.0],["2003-11-12",33.0,33.59,32.96,33.2,116500.0],["2003-11-13",33.59,33.59,32.27,32.44,120600.0],["2003-11-14",32.5,33.45,31.77,31.97,129000.0],["2003-11-17",31.74,32.29,31.6,32.14,105700.0],["2003-11-18",31.85,33.33,31.81,32.84,120900.0],["2003-11-19",32.55,33.15,32.15,32.3,71600.0],["2003-11-20",31.79,32.51,31.74,32.41,47500.0],["2003-11-21",32.36,32.64,32.1,32.55,81900.0],["2003-11-24",32.75,33.17,32.38,32.99,67400.0],["2003-11-25",32.98,34.08,32.98,34.0,104000.0],["2003-11-26",33.94,34.37,33.83,34.15,85200.0],["2003-11-28",34.2,34.33,34.04,34.08,23000.0],["2003-12-01",34.15,34.51,33.96,34.46,75900.0],["2003-12-02",34.46,35.04,34.26,34.85,127100.0],["2003-12-03",34.98,35.1,33.64,33.64,61100.0],["2003-12-04",33.77,34.41,33.28,33.5,54600.0],["2003-12-05",33.28,33.97,33.22,33.27,36800.0],["2003-12-08",33.43,33.95,33.17,33.88,65700.0],["2003-12-09",33.86,34.5,33.86,34.1,69500.0],["2003-12-10",34.3,34.8,34.1,34.34,77800.0],["2003-12-11",34.24,35.08,34.24,34.75,44700.0],["2003-12-12",34.59,35.75,34.59,35.55,66800.0],["2003-12-15",35.58,36.39,35.29,35.44,138600.0],["2003-12-16",35.25,35.92,34.74,34.74,107000.0],["2003-12-17",35.07,35.07,34.63,35.0,59700.0],["2003-12-18",35.0,35.16,34.05,34.24,69700.0],["2003-12-19",34.08,34.59,33.07,33.59,180200.0],["2003-12-22",33.28,33.73,33.1,33.5,62300.0],["2003-12-23",33.22,34.0,33.08,34.0,91300.0],["2003-12-24",33.49,34.46,33.49,34.0,33300.0],["2003-12-26",34.05,34.5,33.67,34.45,23600.0],["2003-12-29",34.51,35.73,34.51,35.54,103300.0],["2003-12-30",35.01,35.98,34.38,35.55,87400.0],["2003-12-31",34.77,35.88,34.22,34.29,65600.0],["2004-01-02",34.23,34.26,33.72,33.74,66500.0],["2004-01-05",33.54,34.18,33.44,33.5,90100.0],["2004-01-06",33.8,33.92,33.44,33.71,75500.0],["2004-01-07",33.61,33.74,33.37,33.5,52900.0],["2004-01-08",33.5,34.12,33.3,33.79,60500.0],["2004-01-09",33.64,33.68,33.36,33.36,43000.0],["2004-01-12",33.53,33.86,33.34,33.83,79100.0],["2004-01-13",33.85,35.4,33.72,35.4,96000.0],["2004-01-14",35.71,36.23,35.6,36.15,146700.0],["2004-01-15",36.24,37.69,35.59,37.63,175000.0],["2004-01-16",37.7,40.75,37.32,39.45,288600.0],["2004-01-20",39.5,40.0,39.25,39.53,160100.0],["2004-01-21",39.33,39.7,39.3,39.66,57500.0],["2004-01-22",39.4,40.2,39.25,39.4,132200.0],["2004-01-23",39.34,39.5,38.56,39.49,64800.0],["2004-01-26",39.28,41.02,39.28,40.4,190400.0],["2004-01-27",40.55,41.31,40.36,40.5,139500.0],["2004-01-28",40.33,40.83,38.26,39.1,108900.0],["2004-01-29",39.16,39.36,37.86,38.07,147700.0],["2004-01-30",38.4,38.48,37.18,37.58,125600.0],["2004-02-02",37.75,38.9,31.75,33.07,1632800.0],["2004-02-03",32.38,33.93,32.37,33.55,562600.0],["2004-02-04",33.4,33.91,33.04,33.3,178200.0],["2004-02-05",33.6,33.73,33.0,33.24,124600.0],["2004-02-06",33.4,33.6,33.04,33.5,128400.0],["2004-02-09",33.6,34.58,33.5,34.48,201000.0],["2004-02-10",34.93,34.93,33.95,34.78,128500.0],["2004-02-11",34.61,34.75,34.5,34.75,37200.0],["2004-02-12",34.8,34.8,34.17,34.5,60600.0],["2004-02-13",34.6,34.6,32.94,32.95,136900.0],["2004-02-17",32.91,32.99,32.34,32.75,104800.0],["2004-02-18",32.57,34.0,32.57,33.55,156200.0],["2004-02-19",33.59,33.84,32.6,32.6,151600.0],["2004-02-20",32.6,33.1,32.31,32.31,62800.0],["2004-02-23",32.6,32.66,31.21,31.42,89100.0],["2004-02-24",31.61,32.42,31.31,32.15,75500.0],["2004-02-25",32.15,33.67,32.0,33.41,114100.0],["2004-02-26",33.68,34.06,33.36,33.84,89100.0],["2004-02-27",33.39,34.01,33.3,33.31,81100.0],["2004-03-01",33.11,33.72,32.7,33.72,51300.0],["2004-03-02",33.64,33.9,32.4,32.93,54700.0],["2004-03-03",33.26,33.26,32.02,32.19,52600.0],["2004-03-04",32.22,32.22,31.34,31.48,163000.0],["2004-03-05",31.49,31.67,31.29,31.4,70600.0],["2004-03-08",31.33,31.62,31.25,31.34,50900.0],["2004-03-09",31.56,31.56,29.5,29.87,256100.0],["2004-03-10",29.77,31.19,29.56,30.79,136000.0],["2004-03-11",30.74,30.75,29.75,30.16,96700.0],["2004-03-12",30.04,30.85,30.0,30.71,52000.0],["2004-03-15",30.48,30.7,29.5,29.51,94500.0],["2004-03-16",29.54,30.14,29.51,29.78,59900.0],["2004-03-17",29.55,30.39,29.55,29.93,50100.0],["2004-03-18",29.45,29.65,28.9,28.94,120200.0],["2004-03-19",29.26,29.48,28.46,28.58,75100.0],["2004-03-22",28.46,28.58,27.71,27.9,156000.0],["2004-03-23",27.91,28.5,27.91,28.22,128600.0],["2004-03-24",28.16,28.34,27.92,28.02,68700.0],["2004-03-25",28.18,29.3,28.1,28.57,187300.0],["2004-03-26",28.79,29.01,27.55,28.97,214200.0],["2004-03-29",29.05,30.48,28.54,30.13,175100.0],["2004-03-30",29.86,30.27,29.65,29.75,133000.0],["2004-03-31",30.16,30.49,29.89,30.37,124800.0],["2004-04-01",30.1,31.2,30.1,31.05,83300.0],["2004-04-02",31.25,32.55,31.25,32.15,285900.0],["2004-04-05",31.91,32.77,31.91,32.77,128800.0],["2004-04-06",32.8,32.95,32.3,32.65,111600.0],["2004-04-07",32.46,32.99,32.3,32.9,164900.0],["2004-04-08",32.81,33.1,32.12,32.5,114800.0],["2004-04-12",32.83,32.97,32.35,32.58,100500.0],["2004-04-13",32.43,32.6,31.81,32.0,167200.0],["2004-04-14",32.7,32.7,31.59,31.9,87400.0],["2004-04-15",31.82,31.93,31.02,31.07,128100.0],["2004-04-16",30.56,32.31,30.08,31.43,219000.0],["2004-04-19",31.5,32.11,31.4,32.09,83800.0],["2004-04-20",31.71,33.78,31.7,33.25,160000.0],["2004-04-21",33.24,33.92,32.96,33.92,144500.0],["2004-04-22",33.4,34.65,33.2,34.37,156300.0],["2004-04-23",34.37,34.7,33.91,34.21,95400.0],["2004-04-26",34.03,34.59,33.94,34.43,134700.0],["2004-04-27",34.25,34.7,34.12,34.33,81500.0],["2004-04-28",34.49,34.68,33.87,34.34,154500.0],["2004-04-29",34.07,34.77,34.07,34.4,159000.0],["2004-04-30",34.2,34.65,33.36,33.38,143500.0],["2004-05-03",33.27,33.91,32.92,33.86,297200.0],["2004-05-04",33.63,34.54,33.45,33.9,82900.0],["2004-05-05",34.02,34.99,33.53,34.67,103500.0],["2004-05-06",34.75,34.75,34.03,34.03,84000.0],["2004-05-07",34.0,34.29,33.3,33.68,78300.0],["2004-05-10",33.16,33.16,32.47,32.68,87400.0],["2004-05-11",32.66,33.01,32.66,32.86,44900.0],["2004-05-12",32.66,34.38,32.25,33.68,126000.0],["2004-05-13",33.65,33.68,32.64,32.71,41500.0],["2004-05-14",32.69,32.75,32.12,32.25,49600.0],["2004-05-17",32.15,32.43,31.9,32.04,54600.0],["2004-05-18",32.01,32.51,31.99,32.1,26900.0],["2004-05-19",32.04,33.18,32.0,33.11,171100.0],["2004-05-20",32.85,33.6,32.75,33.19,90800.0],["2004-05-21",33.33,33.43,32.91,33.1,47300.0],["2004-05-24",32.96,33.44,32.36,33.42,77000.0],["2004-05-25",33.13,33.95,33.03,33.61,55300.0],["2004-05-26",33.61,33.61,33.09,33.25,64900.0],["2004-05-27",33.09,33.4,33.09,33.25,83900.0],["2004-05-28",33.25,33.58,33.0,33.31,40900.0],["2004-06-01",33.23,33.28,32.69,33.2,45600.0],["2004-06-02",32.92,34.24,32.91,34.23,87200.0],["2004-06-03",34.02,34.53,33.77,33.77,57500.0],["2004-06-04",33.92,34.5,33.91,34.48,67100.0],["2004-06-07",34.35,35.17,34.29,35.0,181700.0],["2004-06-08",35.0,35.14,34.71,35.0,146800.0],["2004-06-09",35.17,35.23,34.59,34.59,91900.0],["2004-06-10",34.55,34.84,34.25,34.37,98100.0],["2004-06-14",34.5,34.5,33.29,33.34,69400.0],["2004-06-15",33.04,34.08,33.0,33.64,79400.0],["2004-06-16",33.98,34.07,33.0,33.49,44700.0],["2004-06-17",33.56,33.72,33.16,33.36,80200.0],["2004-06-18",33.17,33.35,32.82,32.89,175100.0],["2004-06-21",33.15,33.15,32.83,32.83,152800.0],["2004-06-22",32.9,33.07,32.68,33.0,97000.0],["2004-06-23",32.91,33.02,32.65,32.78,57800.0],["2004-06-24",33.24,33.31,32.74,33.1,57700.0],["2004-06-25",32.7,33.92,32.64,33.9,164800.0],["2004-06-28",33.49,33.53,32.91,32.98,92000.0],["2004-06-29",33.17,33.66,32.97,33.57,47400.0],["2004-06-30",33.47,33.7,33.22,33.53,138100.0],["2004-07-01",33.64,34.17,33.24,33.54,146200.0],["2004-07-02",33.5,33.94,32.76,33.05,109000.0],["2004-07-06",33.07,33.35,32.52,32.9,103000.0],["2004-07-07",32.56,33.0,32.55,32.69,67100.0],["2004-07-08",32.63,32.9,31.14,31.22,110800.0],["2004-07-09",31.14,31.5,30.77,30.84,68200.0],["2004-07-12",31.08,31.08,30.11,30.4,120300.0],["2004-07-13",30.3,30.65,30.3,30.32,132600.0],["2004-07-14",30.26,30.58,30.0,30.0,100900.0],["2004-07-15",30.01,30.54,29.8,30.0,204000.0],["2004-07-16",28.69,29.46,26.6,26.95,1270300.0],["2004-07-19",26.65,27.89,26.62,27.5,395900.0],["2004-07-20",27.87,28.43,27.66,28.2,189100.0],["2004-07-21",28.38,28.39,27.57,27.57,92000.0],["2004-07-22",27.55,28.14,27.55,27.86,84900.0],["2004-07-23",27.72,28.02,27.37,27.37,83700.0],["2004-07-26",27.35,27.74,27.35,27.48,63400.0],["2004-07-27",27.26,28.06,27.1,27.69,152500.0],["2004-07-28",27.55,27.95,27.14,27.42,89600.0],["2004-07-29",27.35,27.79,27.1,27.49,91300.0],["2004-07-30",27.63,28.54,27.5,27.8,82300.0],["2004-08-02",27.67,28.34,27.67,28.34,49100.0],["2004-08-03",28.35,29.03,28.06,28.72,110700.0],["2004-08-04",28.3,28.73,27.69,28.44,91500.0],["2004-08-05",28.3,28.67,27.75,27.87,123000.0],["2004-08-06",27.71,27.92,27.48,27.52,122600.0],["2004-08-09",27.45,27.54,27.3,27.36,52000.0],["2004-08-10",27.38,27.8,27.38,27.71,33900.0],["2004-08-11",27.64,28.02,27.39,27.79,80900.0],["2004-08-12",27.64,27.9,27.25,27.25,95300.0],["2004-08-13",27.46,27.95,27.21,27.58,70400.0],["2004-08-16",27.74,28.05,27.11,27.2,163000.0],["2004-08-17",26.95,27.3,26.73,26.8,78900.0],["2004-08-18",26.59,27.03,26.1,26.11,310800.0],["2004-08-19",25.91,26.7,25.74,25.8,151000.0],["2004-08-20",25.94,26.1,25.77,25.96,184100.0],["2004-08-23",25.8,26.15,25.8,25.87,73000.0],["2004-08-24",26.21,26.3,25.97,26.1,53400.0],["2004-08-25",26.22,26.7,26.22,26.48,104500.0],["2004-08-26",26.2,26.56,25.94,26.15,58600.0],["2004-08-27",26.4,26.87,26.3,26.54,102000.0],["2004-08-30",26.21,26.6,26.13,26.22,250200.0],["2004-08-31",26.36,26.63,25.57,26.19,70400.0],["2004-09-01",26.44,27.35,26.42,27.15,178100.0],["2004-09-02",27.07,27.19,26.89,27.15,72400.0],["2004-09-03",27.16,27.3,26.78,27.3,28300.0],["2004-09-07",26.98,27.8,26.98,27.24,72300.0],["2004-09-08",26.97,27.94,26.95,27.5,42900.0],["2004-09-09",27.72,27.99,27.4,27.53,36200.0],["2004-09-10",27.5,27.64,27.4,27.49,53100.0],["2004-09-13",27.57,27.76,27.07,27.26,49700.0],["2004-09-14",27.0,27.68,26.97,27.66,52300.0],["2004-09-15",27.43,27.84,27.4,27.79,44300.0],["2004-09-16",27.51,27.85,27.4,27.65,45200.0],["2004-09-17",28.42,28.43,27.31,27.6,62200.0],["2004-09-20",27.47,27.61,26.68,26.98,54300.0],["2004-09-21",27.09,27.3,26.7,26.9,71600.0],["2004-09-22",26.8,27.03,26.8,26.86,228400.0],["2004-09-23",26.86,27.17,26.63,26.95,53700.0],["2004-09-24",26.95,27.07,25.61,25.62,96800.0],["2004-09-27",25.58,25.84,25.36,25.4,119200.0],["2004-09-28",25.33,25.9,25.27,25.84,70700.0],["2004-09-29",25.9,26.07,25.75,25.92,48500.0],["2004-09-30",25.82,26.25,25.7,26.04,54500.0],["2004-10-01",25.92,26.63,25.92,26.37,49700.0],["2004-10-04",26.47,27.48,26.47,27.46,68600.0],["2004-10-05",27.49,27.52,27.05,27.37,67200.0],["2004-10-06",27.39,27.61,27.0,27.33,112800.0],["2004-10-07",27.24,27.3,26.56,26.56,39100.0],["2004-10-08",26.62,26.62,25.25,25.35,94200.0],["2004-10-11",25.43,25.61,25.12,25.13,56100.0],["2004-10-12",25.18,25.68,24.9,25.59,88000.0],["2004-10-13",25.58,26.15,25.09,25.94,74300.0],["2004-10-14",25.94,26.07,25.43,25.89,94000.0],["2004-10-15",26.0,26.0,25.4,25.4,81600.0],["2004-10-18",20.3,23.0,19.98,22.33,1431000.0],["2004-10-19",22.99,23.25,22.12,23.05,439200.0],["2004-10-20",22.89,23.1,22.0,22.09,122300.0],["2004-10-21",22.22,22.22,21.95,22.01,147900.0],["2004-10-22",22.01,22.49,22.0,22.37,92600.0],["2004-10-25",22.59,22.59,22.0,22.2,110400.0],["2004-10-26",22.08,22.5,21.95,21.98,117900.0],["2004-10-27",21.98,22.73,21.98,22.57,98700.0],["2004-10-28",22.54,23.3,22.46,22.72,327400.0],["2004-10-29",22.72,22.89,22.29,22.45,95900.0],["2004-11-01",22.16,22.58,21.92,21.98,181500.0],["2004-11-02",21.93,22.34,21.93,22.05,218500.0],["2004-11-03",22.02,22.4,22.02,22.1,104700.0],["2004-11-04",22.01,22.43,22.01,22.13,174300.0],["2004-11-05",22.4,22.8,22.21,22.39,115200.0],["2004-11-08",22.61,22.75,22.17,22.4,164300.0],["2004-11-09",22.28,22.76,22.28,22.73,138800.0],["2004-11-10",22.79,23.6,22.5,23.54,84700.0],["2004-11-11",23.54,24.23,23.54,24.03,114100.0],["2004-11-12",24.25,24.29,23.77,24.02,446100.0],["2004-11-15",24.23,24.43,23.9,24.43,48300.0],["2004-11-16",24.22,24.44,23.98,24.07,113100.0],["2004-11-17",24.33,24.56,24.16,24.27,80100.0],["2004-11-18",24.16,24.37,23.98,24.1,72800.0],["2004-11-19",23.77,24.0,23.76,23.93,81700.0],["2004-11-22",23.83,24.1,23.83,24.07,114200.0],["2004-11-23",24.22,24.22,23.8,24.03,79900.0],["2004-11-24",23.85,24.37,23.85,24.25,68300.0],["2004-11-26",24.38,24.45,24.11,24.21,29000.0],["2004-11-29",24.5,24.89,24.05,24.77,55000.0],["2004-11-30",24.53,25.09,24.53,24.95,100400.0],["2004-12-01",25.18,25.75,25.14,25.63,126000.0],["2004-12-02",25.7,26.1,25.63,25.87,74700.0],["2004-12-03",25.87,26.1,25.43,25.61,224200.0],["2004-12-06",25.4,25.6,25.3,25.31,162000.0],["2004-12-07",25.19,25.27,24.92,24.92,167100.0],["2004-12-08",24.9,25.56,24.72,25.51,218200.0],["2004-12-09",25.59,25.68,24.96,25.43,68600.0],["2004-12-10",25.43,25.59,24.9,25.27,88000.0],["2004-12-13",24.99,26.2,24.99,26.02,63000.0],["2004-12-14",25.79,26.19,25.62,26.18,49300.0],["2004-12-15",25.89,26.5,25.7,26.43,67300.0],["2004-12-16",26.26,26.6,26.12,26.59,47800.0],["2004-12-17",26.31,26.66,25.04,26.03,288000.0],["2004-12-20",26.12,26.14,25.36,25.37,76100.0],["2004-12-21",25.5,26.66,25.23,25.48,145200.0],["2004-12-22",25.7,26.25,25.7,26.15,53000.0],["2004-12-23",26.41,26.41,25.99,26.26,46700.0],["2004-12-27",26.42,26.46,25.84,25.88,45400.0],["2004-12-28",25.79,26.41,25.75,26.34,56800.0],["2004-12-29",26.08,28.23,26.08,27.47,122300.0],["2004-12-30",27.29,27.81,26.67,27.64,55300.0],["2004-12-31",27.57,27.57,27.05,27.34,65000.0],["2005-01-03",27.07,27.45,25.63,26.38,130500.0],["2005-01-04",26.27,26.38,24.85,25.66,102900.0],["2005-01-05",25.35,25.5,24.57,24.65,87300.0],["2005-01-06",24.5,24.81,24.3,24.35,136300.0],["2005-01-07",24.48,24.5,23.5,23.89,112800.0],["2005-01-10",23.76,24.46,23.54,23.62,85800.0],["2005-01-11",23.5,23.95,23.01,23.21,154700.0],["2005-01-12",23.35,24.0,23.13,23.95,141200.0],["2005-01-13",23.95,24.23,23.66,24.02,64100.0],["2005-01-14",24.17,24.42,23.8,24.42,87200.0],["2005-01-18",24.31,25.0,24.31,24.86,71000.0],["2005-01-19",25.03,25.05,24.42,24.65,57500.0],["2005-01-20",24.63,24.88,24.29,24.72,60500.0],["2005-01-21",24.75,25.04,24.45,24.79,48300.0],["2005-01-24",24.86,25.03,24.54,24.61,130300.0],["2005-01-25",24.77,25.05,24.62,24.74,223700.0],["2005-01-26",24.65,25.28,24.65,25.16,75200.0],["2005-01-27",25.18,25.18,24.83,24.98,98300.0],["2005-01-28",25.04,25.5,25.0,25.15,145100.0],["2005-01-31",25.44,26.43,25.3,26.34,136200.0],["2005-02-01",25.82,26.19,25.4,25.63,129900.0],["2005-02-02",25.47,25.87,25.47,25.82,89800.0],["2005-02-03",26.2,27.15,24.96,26.52,1490500.0],["2005-02-04",26.74,28.69,26.59,28.55,395700.0],["2005-02-07",28.32,30.49,28.32,28.7,425800.0],["2005-02-08",28.91,28.91,28.17,28.27,181700.0],["2005-02-09",28.12,28.45,27.32,27.43,110400.0],["2005-02-10",27.69,28.82,27.38,28.66,193300.0],["2005-02-11",28.4,28.58,27.45,28.42,196600.0],["2005-02-14",28.24,28.8,28.05,28.69,70100.0],["2005-02-15",28.12,28.9,28.12,28.76,146300.0],["2005-02-16",28.47,29.25,28.47,28.87,149000.0],["2005-02-17",29.29,29.75,28.19,28.27,182800.0],["2005-02-18",28.19,28.81,28.19,28.61,116300.0],["2005-02-22",28.98,28.98,27.99,28.2,146000.0],["2005-02-23",28.43,29.95,28.07,28.28,150200.0],["2005-02-24",28.1,29.27,28.1,29.16,45500.0],["2005-02-25",29.2,30.03,29.2,29.91,71500.0],["2005-02-28",30.03,30.71,28.65,30.62,156600.0],["2005-03-01",30.84,32.18,30.62,31.98,390200.0],["2005-03-02",31.75,33.59,31.75,32.46,297300.0],["2005-03-03",32.06,33.39,31.89,33.24,254500.0],["2005-03-04",33.4,34.76,33.13,33.57,102300.0],["2005-03-07",33.79,34.1,33.41,33.41,74300.0],["2005-03-08",33.36,33.9,33.18,33.6,89900.0],["2005-03-09",33.35,34.52,33.3,34.2,160600.0],["2005-03-10",34.0,35.1,33.99,34.75,253900.0],["2005-03-11",34.65,35.31,34.33,34.84,83600.0],["2005-03-14",34.43,35.32,34.43,35.1,241400.0],["2005-03-15",34.9,35.48,34.73,35.06,114600.0],["2005-03-16",34.74,35.33,34.59,34.72,71200.0],["2005-03-17",35.12,35.13,34.5,34.77,84600.0],["2005-03-18",35.0,35.91,34.38,34.91,230000.0],["2005-03-21",35.11,35.17,34.35,34.89,72700.0],["2005-03-22",35.2,35.57,34.76,35.44,140500.0],["2005-03-23",35.13,36.48,35.09,35.71,113800.0],["2005-03-24",35.9,36.48,35.74,36.04,99000.0],["2005-03-28",36.04,36.81,36.0,36.33,152500.0],["2005-03-29",36.41,36.73,35.85,35.99,139800.0],["2005-03-30",35.84,36.04,35.1,35.53,179000.0],["2005-03-31",35.19,36.0,35.19,35.5,223000.0],["2005-04-01",35.21,35.41,33.72,34.06,237300.0],["2005-04-04",34.3,34.36,33.61,34.09,124100.0],["2005-04-05",34.42,34.99,34.04,34.82,124400.0],["2005-04-06",35.1,35.1,34.51,34.75,86600.0],["2005-04-07",35.1,35.1,34.32,34.5,64800.0],["2005-04-08",34.49,34.62,34.0,34.26,118800.0],["2005-04-11",34.02,34.45,33.53,33.61,97300.0],["2005-04-12",33.5,34.17,33.03,34.1,95900.0],["2005-04-13",34.27,34.27,33.18,33.82,55000.0],["2005-04-14",33.54,33.83,32.86,32.86,75300.0],["2005-04-15",32.82,33.24,32.6,32.86,94400.0],["2005-04-18",32.59,33.34,31.79,31.81,160700.0],["2005-04-19",35.37,37.71,34.38,35.18,1779200.0],["2005-04-20",35.18,37.2,35.18,35.51,525800.0],["2005-04-21",36.31,36.74,35.8,36.26,274600.0],["2005-04-22",35.87,36.59,35.0,35.74,200900.0],["2005-04-25",35.58,36.6,35.2,36.04,167500.0],["2005-04-26",35.6,36.36,35.6,36.11,85200.0],["2005-04-27",36.18,36.18,35.1,35.97,224000.0],["2005-04-28",35.72,36.23,35.35,35.87,102800.0],["2005-04-29",35.97,36.27,34.59,35.43,254700.0],["2005-05-02",35.25,36.46,35.25,36.08,89300.0],["2005-05-03",36.26,36.26,35.65,35.97,105400.0],["2005-05-04",35.8,36.46,35.8,36.18,114200.0],["2005-05-05",35.91,36.11,35.23,35.67,66000.0],["2005-05-06",35.85,36.25,35.61,35.7,74400.0],["2005-05-09",35.43,36.36,35.0,36.36,78600.0],["2005-05-10",35.81,36.0,35.14,35.52,65400.0],["2005-05-11",35.69,36.26,35.2,36.19,74200.0],["2005-05-12",36.35,36.35,35.84,35.86,55600.0],["2005-05-13",35.87,36.25,34.38,34.56,153400.0],["2005-05-16",34.36,35.45,34.12,35.29,104200.0],["2005-05-17",35.03,35.11,34.59,34.86,48000.0],["2005-05-18",34.53,35.74,34.53,35.28,174000.0],["2005-05-19",35.27,35.27,34.85,34.89,66700.0],["2005-05-20",34.88,35.24,34.73,35.0,82400.0],["2005-05-23",34.99,34.99,33.46,33.97,198200.0],["2005-05-24",33.8,34.98,32.94,34.28,131700.0],["2005-05-25",34.54,34.62,33.96,34.11,70900.0],["2005-05-26",33.87,34.6,33.8,34.06,34300.0],["2005-05-27",34.15,34.28,33.85,34.08,29600.0],["2005-05-31",34.07,34.38,32.71,32.97,274900.0],["2005-06-01",33.2,33.67,31.88,32.4,144200.0],["2005-06-02",31.66,31.75,30.01,31.03,248000.0],["2005-06-03",30.87,31.59,30.09,31.48,119700.0],["2005-06-06",31.43,31.63,31.2,31.26,96500.0],["2005-06-07",31.18,31.34,30.96,31.01,63600.0],["2005-06-08",31.0,31.0,30.2,30.53,35300.0],["2005-06-09",30.32,30.44,30.02,30.37,37000.0],["2005-06-10",30.37,30.85,30.13,30.52,45500.0],["2005-06-13",30.75,31.14,30.26,30.98,47100.0],["2005-06-14",30.77,31.14,30.05,30.97,40700.0],["2005-06-15",31.35,31.69,30.37,31.64,84900.0],["2005-06-16",31.8,32.47,31.54,32.15,78600.0],["2005-06-17",32.39,32.45,32.0,32.04,241400.0],["2005-06-20",32.03,32.03,31.28,31.53,49600.0],["2005-06-21",31.45,31.85,31.07,31.07,33800.0],["2005-06-22",31.46,31.95,30.93,31.23,79200.0],["2005-06-23",31.15,31.81,31.03,31.75,84500.0],["2005-06-24",31.83,31.83,30.2,30.7,199400.0],["2005-06-27",30.68,30.72,29.91,30.69,55200.0],["2005-06-28",30.84,31.98,30.76,31.83,68500.0],["2005-06-29",31.85,32.5,31.5,31.91,109500.0],["2005-06-30",32.18,32.83,32.01,32.17,120400.0],["2005-07-01",32.25,32.28,31.2,31.69,47500.0],["2005-07-05",31.77,32.75,31.22,32.75,63500.0],["2005-07-06",32.84,32.88,31.73,31.88,73800.0],["2005-07-07",31.35,32.45,30.14,32.35,85200.0],["2005-07-08",32.4,32.49,31.58,32.43,127600.0],["2005-07-11",32.27,33.8,32.11,32.44,95600.0],["2005-07-12",32.39,32.67,31.94,32.3,72600.0],["2005-07-13",32.3,32.89,32.13,32.13,75400.0],["2005-07-14",32.5,32.5,31.63,32.15,109300.0],["2005-07-15",32.15,32.58,31.91,32.2,88900.0],["2005-07-18",32.43,32.43,31.66,31.89,156700.0],["2005-07-19",34.39,34.88,33.05,33.87,471300.0],["2005-07-20",33.95,34.88,33.95,34.43,146000.0],["2005-07-21",34.22,34.32,33.02,33.15,83400.0],["2005-07-22",33.02,33.94,33.02,33.9,66900.0],["2005-07-25",33.89,33.99,32.69,32.77,77700.0],["2005-07-26",32.78,33.56,32.78,33.16,117800.0],["2005-07-27",33.2,33.48,32.51,32.93,88600.0],["2005-07-28",32.85,33.32,32.79,33.24,98700.0],["2005-07-29",33.02,33.68,32.19,33.02,128100.0],["2005-08-01",33.08,33.75,32.69,33.0,79300.0],["2005-08-02",32.93,33.58,32.5,32.81,59300.0],["2005-08-03",32.64,32.87,32.29,32.67,69400.0],["2005-08-04",32.5,33.03,30.85,30.85,112600.0],["2005-08-05",30.8,30.8,29.62,30.11,156500.0],["2005-08-08",30.19,30.2,29.82,29.96,107400.0],["2005-08-09",30.08,30.89,29.8,30.34,355500.0],["2005-08-10",30.46,30.81,29.81,30.23,51500.0],["2005-08-11",30.16,30.61,30.16,30.48,117600.0],["2005-08-12",30.33,30.42,29.52,29.77,64100.0],["2005-08-15",30.0,30.15,29.52,30.0,47800.0],["2005-08-16",29.8,30.2,29.76,30.17,130000.0],["2005-08-17",29.91,30.4,29.77,30.19,102200.0],["2005-08-18",30.15,30.2,29.7,30.0,76500.0],["2005-08-19",29.95,30.45,29.95,30.21,104800.0],["2005-08-22",30.13,30.49,29.88,30.2,65600.0],["2005-08-23",30.2,30.79,30.0,30.19,75000.0],["2005-08-24",30.1,30.51,29.85,30.15,66500.0],["2005-08-25",30.0,30.41,30.0,30.08,55800.0],["2005-08-26",30.0,30.22,29.8,30.1,65200.0],["2005-08-29",30.18,30.45,29.83,30.39,103000.0],["2005-08-30",30.29,30.39,29.81,30.12,81600.0],["2005-08-31",29.99,30.4,29.91,30.37,111600.0],["2005-09-01",30.51,31.35,29.92,30.43,123100.0],["2005-09-02",30.3,30.97,30.29,30.42,38700.0],["2005-09-06",30.5,30.51,30.19,30.5,94700.0],["2005-09-07",30.44,30.44,29.86,30.28,95600.0],["2005-09-08",30.14,30.38,29.46,29.73,41900.0],["2005-09-09",29.98,29.98,29.26,29.34,60700.0],["2005-09-12",29.24,30.27,29.2,30.16,55100.0],["2005-09-13",29.96,29.99,28.67,29.23,34300.0],["2005-09-14",29.38,29.71,28.02,28.17,81500.0],["2005-09-15",28.18,28.62,28.01,28.3,50400.0],["2005-09-16",28.53,28.63,28.07,28.27,138400.0],["2005-09-19",28.18,28.78,28.18,28.73,39200.0],["2005-09-20",28.78,28.98,28.1,28.19,96200.0],["2005-09-21",28.01,28.24,27.39,27.83,53200.0],["2005-09-22",27.76,28.17,27.49,27.81,102900.0],["2005-09-23",27.99,29.4,27.65,28.07,118700.0],["2005-09-26",28.25,29.33,27.9,28.42,85800.0],["2005-09-27",28.34,29.48,28.07,28.62,81800.0],["2005-09-28",28.94,29.27,28.19,28.86,37100.0],["2005-09-29",28.69,29.28,28.52,28.83,44000.0],["2005-09-30",29.0,29.01,27.28,28.76,391100.0],["2005-10-03",28.67,29.11,28.67,28.97,107200.0],["2005-10-04",28.87,29.25,28.49,29.25,93600.0],["2005-10-05",29.35,29.43,28.15,28.31,75000.0],["2005-10-06",28.36,28.62,27.38,27.7,55200.0],["2005-10-07",27.53,28.86,27.53,28.14,51700.0],["2005-10-10",27.98,28.49,27.59,27.83,77800.0],["2005-10-11",27.91,28.77,27.31,27.34,76500.0],["2005-10-12",27.3,27.55,26.41,27.09,112300.0],["2005-10-13",27.02,28.09,27.02,27.64,89900.0],["2005-10-14",28.03,28.77,27.81,28.59,102500.0],["2005-10-17",28.56,28.83,28.36,28.83,68100.0],["2005-10-18",28.66,28.93,27.55,27.7,161200.0],["2005-10-19",31.8,32.98,31.41,32.52,994400.0],["2005-10-20",32.36,34.0,32.36,33.87,538800.0],["2005-10-21",33.99,34.74,33.91,34.13,286400.0],["2005-10-24",34.04,34.48,33.93,34.34,102500.0],["2005-10-25",34.48,34.68,33.93,34.59,82700.0],["2005-10-26",34.59,34.8,34.35,34.65,106500.0],["2005-10-27",34.78,34.8,33.57,33.58,88100.0],["2005-10-28",33.75,34.57,33.58,34.49,85300.0],["2005-10-31",34.72,35.21,34.47,34.91,266000.0],["2005-11-01",34.7,34.91,33.96,34.53,150300.0],["2005-11-02",34.5,35.18,34.49,35.01,213000.0],["2005-11-03",35.1,35.1,34.0,34.61,126600.0],["2005-11-04",34.59,34.99,34.4,34.58,96300.0],["2005-11-07",34.4,35.0,34.4,34.86,107400.0],["2005-11-08",34.69,34.87,34.49,34.63,73600.0],["2005-11-09",34.71,35.1,34.68,34.96,126400.0],["2005-11-10",34.99,35.09,34.75,34.99,67800.0],["2005-11-11",34.83,35.7,34.8,35.06,112600.0],["2005-11-14",35.33,35.33,33.7,34.52,74500.0],["2005-11-15",34.69,35.36,34.43,34.97,89600.0],["2005-11-16",34.87,35.05,34.79,34.96,36200.0],["2005-11-17",35.22,35.84,34.84,35.61,49200.0],["2005-11-18",35.98,36.0,35.63,35.77,88700.0],["2005-11-21",35.65,35.93,35.0,35.21,131300.0],["2005-11-22",35.15,35.5,34.8,35.05,148300.0],["2005-11-23",35.0,36.0,35.0,35.79,33200.0],["2005-11-25",35.98,35.98,35.44,35.84,7400.0],["2005-11-28",36.0,36.4,35.01,35.18,92800.0],["2005-11-29",35.34,36.35,35.34,35.84,42400.0],["2005-11-30",36.0,36.48,35.67,35.98,51400.0],["2005-12-01",35.83,37.85,35.83,37.79,146400.0],["2005-12-02",37.79,38.46,37.41,38.46,101700.0],["2005-12-05",38.5,39.18,38.36,39.0,184000.0],["2005-12-06",38.88,39.67,38.61,38.84,207400.0],["2005-12-07",39.01,39.01,37.32,37.95,272100.0],["2005-12-08",37.75,38.21,37.68,38.05,95000.0],["2005-12-09",38.25,38.35,37.93,38.07,94600.0],["2005-12-12",38.36,38.8,38.2,38.35,212600.0],["2005-12-13",38.25,39.5,38.23,39.13,188700.0],["2005-12-14",39.44,39.84,39.23,39.39,195100.0],["2005-12-15",39.25,39.72,39.18,39.62,78000.0],["2005-12-16",39.65,40.0,39.63,40.0,203700.0],["2005-12-19",39.8,40.16,38.91,39.89,100400.0],["2005-12-20",39.81,40.0,39.41,39.95,67900.0],["2005-12-21",40.13,40.13,39.73,40.0,129400.0],["2005-12-22",40.0,40.0,39.42,39.75,70100.0],["2005-12-23",39.66,39.97,39.37,39.61,36700.0],["2005-12-27",39.6,39.85,39.2,39.38,70000.0],["2005-12-28",39.58,39.76,39.05,39.62,80700.0],["2005-12-29",39.8,39.8,39.3,39.55,64000.0],["2005-12-30",39.4,39.46,38.49,39.21,72600.0],["2006-01-03",39.51,40.58,39.18,40.41,395400.0],["2006-01-04",40.09,41.11,39.34,40.76,176300.0],["2006-01-05",41.03,41.61,40.34,41.48,300000.0],["2006-01-06",41.79,42.17,41.21,42.01,154300.0],["2006-01-09",42.07,43.09,41.87,42.44,191200.0],["2006-01-10",41.05,41.61,40.9,41.03,171600.0],["2006-01-11",41.04,41.07,40.09,40.61,170000.0],["2006-01-12",40.3,40.46,39.91,40.01,96000.0],["2006-01-13",40.31,41.2,40.09,40.09,156400.0],["2006-01-17",39.95,40.43,39.59,39.97,99100.0],["2006-01-18",39.5,40.36,39.28,39.9,127300.0],["2006-01-19",40.13,40.16,39.51,40.0,258000.0],["2006-01-20",40.17,40.28,38.94,39.21,69200.0],["2006-01-23",39.15,39.82,39.1,39.64,60000.0],["2006-01-24",40.0,40.04,39.3,39.49,53300.0],["2006-01-25",39.01,39.92,37.13,39.33,227200.0],["2006-01-26",39.72,39.95,39.4,39.59,120200.0],["2006-01-27",40.0,40.19,39.73,40.04,164400.0],["2006-01-30",40.32,40.83,39.54,40.0,127100.0],["2006-01-31",37.16,37.17,35.23,36.04,817000.0],["2006-02-01",36.12,36.87,35.83,36.84,388800.0],["2006-02-02",36.92,37.07,36.23,36.48,177800.0],["2006-02-03",36.47,36.62,36.0,36.2,147100.0],["2006-02-06",36.32,36.32,35.26,35.96,132100.0],["2006-02-07",36.0,36.0,34.82,35.14,95500.0],["2006-02-08",35.1,35.44,34.93,35.1,78000.0],["2006-02-09",35.57,35.67,33.96,34.07,144600.0],["2006-02-10",34.38,34.88,34.0,34.25,151300.0],["2006-02-13",34.57,35.18,33.72,33.95,214300.0],["2006-02-14",33.99,35.05,33.99,34.59,187400.0],["2006-02-15",34.77,34.95,34.4,34.72,204800.0],["2006-02-16",34.78,35.1,34.71,34.96,168000.0],["2006-02-17",34.81,35.22,34.71,34.97,68600.0],["2006-02-21",34.93,35.45,34.85,35.11,161400.0],["2006-02-22",35.36,35.37,34.55,34.92,71400.0],["2006-02-23",34.92,35.78,34.54,35.62,165600.0],["2006-02-24",35.74,35.74,34.86,35.18,89000.0],["2006-02-27",35.2,35.62,35.2,35.23,63000.0],["2006-02-28",35.25,35.39,34.56,35.1,65600.0],["2006-03-01",35.37,35.66,34.97,35.58,71300.0],["2006-03-02",35.54,35.71,35.27,35.58,80900.0],["2006-03-03",35.35,35.95,35.25,35.37,58700.0],["2006-03-06",35.51,35.51,34.32,34.51,51700.0],["2006-03-07",34.47,35.07,34.47,34.92,47700.0],["2006-03-08",34.95,35.23,34.42,34.97,46900.0],["2006-03-09",34.97,35.73,34.97,35.62,65700.0],["2006-03-10",35.79,36.36,35.42,36.03,49500.0],["2006-03-13",36.3,36.42,34.99,35.1,97700.0],["2006-03-14",35.16,35.16,34.21,34.49,62500.0],["2006-03-15",34.61,34.87,34.18,34.75,67100.0],["2006-03-16",35.13,35.38,34.63,35.12,79200.0],["2006-03-17",35.29,35.29,34.49,34.85,157100.0],["2006-03-20",35.01,35.01,34.5,34.71,65600.0],["2006-03-21",34.84,35.11,34.67,34.84,71000.0],["2006-03-22",34.86,35.88,34.72,35.83,35100.0],["2006-03-23",35.89,35.89,35.36,35.67,40600.0],["2006-03-24",35.85,36.95,35.75,36.73,61500.0],["2006-03-27",37.93,38.9,36.95,37.14,166900.0],["2006-03-28",37.36,37.36,36.55,36.95,82600.0],["2006-03-29",37.24,37.4,36.8,36.88,86000.0],["2006-03-30",36.97,36.97,35.82,36.32,48300.0],["2006-03-31",36.49,36.49,35.91,36.19,58000.0],["2006-04-03",36.5,36.5,34.75,34.83,65500.0],["2006-04-04",35.0,35.5,34.33,34.78,98300.0],["2006-04-05",34.96,35.0,33.74,34.78,41200.0],["2006-04-06",35.0,35.81,34.57,35.55,67800.0],["2006-04-07",35.75,35.86,34.26,34.34,70100.0],["2006-04-10",34.54,34.54,33.8,33.96,114100.0],["2006-04-11",34.22,34.22,33.48,34.13,107700.0],["2006-04-12",34.28,34.6,33.91,34.45,142400.0],["2006-04-13",34.18,36.38,34.03,36.16,155800.0],["2006-04-17",36.16,36.19,35.41,35.8,160800.0],["2006-04-18",36.41,36.41,34.9,36.23,230600.0],["2006-04-19",39.18,40.5,38.64,40.19,502100.0],["2006-04-20",39.76,40.4,39.12,39.84,107500.0],["2006-04-21",40.21,40.21,39.52,39.93,128200.0],["2006-04-24",39.99,39.99,39.34,39.59,92400.0],["2006-04-25",39.84,39.89,38.36,38.67,162300.0],["2006-04-26",38.66,39.95,38.52,39.9,228400.0],["2006-04-27",39.5,40.8,38.84,40.78,133600.0],["2006-04-28",40.78,41.76,40.6,41.19,126500.0],["2006-05-01",41.45,41.85,40.08,40.78,188100.0],["2006-05-02",40.9,41.43,40.34,41.16,122300.0],["2006-05-03",40.95,41.64,40.93,41.45,78100.0],["2006-05-04",41.5,41.55,40.95,41.1,98400.0],["2006-05-05",41.41,41.53,41.07,41.13,71700.0],["2006-05-08",40.91,41.2,40.83,41.0,104500.0],["2006-05-09",40.8,41.25,40.8,40.85,67800.0],["2006-05-10",40.85,41.1,40.49,40.87,92400.0],["2006-05-11",40.81,40.85,39.88,40.01,127200.0],["2006-05-12",39.87,40.09,39.16,39.74,105700.0],["2006-05-15",39.46,40.62,39.25,40.18,74600.0],["2006-05-16",40.19,40.28,39.9,40.02,67500.0],["2006-05-17",39.74,40.32,39.25,39.98,52200.0],["2006-05-18",40.0,40.98,40.0,40.04,58800.0],["2006-05-19",39.75,41.23,39.75,40.57,70900.0],["2006-05-22",40.21,40.72,39.8,40.05,131500.0],["2006-05-23",40.32,41.29,39.7,39.97,73800.0],["2006-05-24",39.84,41.29,39.41,40.9,68200.0],["2006-05-25",41.5,42.45,41.06,42.36,116000.0],["2006-05-26",42.65,43.9,42.11,42.65,645400.0],["2006-05-30",42.31,42.58,39.98,40.23,360700.0],["2006-05-31",40.45,42.15,40.1,41.47,234900.0],["2006-06-01",41.52,42.05,40.75,41.22,110900.0],["2006-06-02",41.3,41.37,40.0,40.89,80900.0],["2006-06-05",40.88,40.88,39.97,40.0,207400.0],["2006-06-06",40.18,40.3,39.44,39.88,51700.0],["2006-06-07",39.98,40.73,39.55,39.66,45600.0],["2006-06-08",39.61,40.95,39.44,40.55,80300.0],["2006-06-09",40.79,40.79,39.45,40.0,68100.0],["2006-06-12",40.1,40.1,38.48,39.13,77400.0],["2006-06-13",38.9,40.16,38.77,39.12,62400.0],["2006-06-14",39.02,39.55,39.02,39.38,114200.0],["2006-06-15",39.8,40.03,39.5,39.84,50000.0],["2006-06-16",39.74,40.08,38.86,39.54,201800.0],["2006-06-19",39.74,39.97,38.6,38.65,45900.0],["2006-06-20",38.6,39.4,38.11,39.19,47700.0],["2006-06-21",39.27,39.79,38.93,39.4,55700.0],["2006-06-22",39.27,40.12,39.26,39.94,43700.0],["2006-06-23",40.01,40.66,39.78,40.2,48300.0],["2006-06-26",40.46,41.36,40.44,41.04,78900.0],["2006-06-27",40.94,41.05,40.23,40.29,65900.0],["2006-06-28",40.57,41.09,40.4,40.99,60500.0],["2006-06-29",41.19,42.0,40.72,42.0,100200.0],["2006-06-30",42.05,42.63,41.92,42.24,118200.0],["2006-07-03",42.02,42.46,41.55,42.46,31200.0],["2006-07-05",42.27,42.38,40.99,41.2,69900.0],["2006-07-06",41.3,42.57,41.3,42.38,41500.0],["2006-07-07",42.21,42.7,41.11,41.19,54200.0],["2006-07-10",41.25,41.88,41.1,41.87,83000.0],["2006-07-11",41.7,41.7,39.83,41.55,195900.0],["2006-07-12",41.65,42.71,41.65,42.4,131400.0],["2006-07-13",42.26,42.47,41.75,42.0,82100.0],["2006-07-14",42.05,42.6,41.32,42.15,104400.0],["2006-07-17",42.3,42.47,41.39,42.06,40500.0],["2006-07-18",42.4,43.22,41.46,42.05,175300.0],["2006-07-19",43.13,43.86,40.38,40.77,638700.0],["2006-07-20",40.73,41.6,40.44,40.62,209700.0],["2006-07-21",40.45,40.52,40.01,40.21,191700.0],["2006-07-24",40.65,40.92,40.5,40.6,226700.0],["2006-07-25",40.47,41.29,40.47,41.23,179600.0],["2006-07-26",41.16,41.19,40.73,40.92,115800.0],["2006-07-27",41.25,41.67,40.0,40.09,67700.0],["2006-07-28",40.18,41.0,39.83,40.88,175400.0],["2006-07-31",40.72,41.94,40.72,41.78,107400.0],["2006-08-01",41.64,41.81,40.7,41.42,75300.0],["2006-08-02",41.48,41.98,41.14,41.3,67700.0],["2006-08-03",40.97,41.79,40.12,41.41,108100.0],["2006-08-04",41.66,41.66,40.07,40.61,78700.0],["2006-08-07",40.34,40.63,39.79,40.37,107100.0],["2006-08-08",40.53,41.61,40.3,41.1,141800.0],["2006-08-09",41.5,41.91,41.28,41.68,133900.0],["2006-08-10",41.53,42.35,41.53,41.8,96700.0],["2006-08-11",41.62,42.15,40.98,41.38,34500.0],["2006-08-14",41.53,42.46,41.4,41.63,37600.0],["2006-08-15",42.11,42.25,40.87,41.32,136000.0],["2006-08-16",41.5,42.0,40.07,41.46,77000.0],["2006-08-17",41.28,42.38,40.63,42.32,130900.0],["2006-08-18",42.46,42.5,41.64,42.35,57700.0],["2006-08-21",42.13,42.85,41.81,42.84,75900.0],["2006-08-22",42.86,43.0,42.26,42.85,56900.0],["2006-08-23",42.9,43.0,41.9,42.38,51800.0],["2006-08-24",42.58,43.13,42.15,42.42,66500.0],["2006-08-25",42.23,42.9,42.23,42.78,21200.0],["2006-08-28",42.68,43.33,42.33,42.74,48900.0],["2006-08-29",42.68,43.99,42.66,43.88,49800.0],["2006-08-30",43.8,44.68,43.4,44.43,80100.0],["2006-08-31",44.61,44.99,43.96,44.01,63200.0],["2006-09-01",44.08,44.51,44.0,44.02,38000.0],["2006-09-05",44.02,45.0,44.01,44.56,62500.0],["2006-09-06",44.39,44.39,43.42,43.73,90800.0],["2006-09-07",43.55,44.5,43.47,43.75,60500.0],["2006-09-08",43.95,43.95,43.35,43.57,30900.0],["2006-09-11",43.52,44.04,43.52,43.69,29800.0],["2006-09-12",43.6,44.79,43.25,44.69,41000.0],["2006-09-13",44.54,45.0,44.4,44.98,63100.0],["2006-09-14",44.64,45.0,43.67,44.41,52200.0],["2006-09-15",44.71,44.97,44.08,44.18,138100.0],["2006-09-18",44.07,45.1,44.07,45.07,83200.0],["2006-09-19",44.97,45.01,44.29,44.9,84500.0],["2006-09-20",45.49,46.0,44.86,45.61,161600.0],["2006-09-21",45.55,46.17,45.51,46.02,93200.0],["2006-09-22",46.04,46.21,45.72,46.05,104300.0],["2006-09-25",45.96,46.81,45.87,46.4,143000.0],["2006-09-26",46.7,46.7,46.09,46.23,129400.0],["2006-09-27",46.25,46.52,46.07,46.25,47500.0],["2006-09-28",46.26,46.76,45.75,46.18,69800.0],["2006-09-29",46.32,46.39,45.39,45.48,113200.0],["2006-10-02",45.31,46.12,45.31,45.75,165800.0],["2006-10-03",45.65,46.05,45.28,45.46,124700.0],["2006-10-04",45.35,45.85,45.04,45.8,96900.0],["2006-10-05",45.93,46.53,45.69,46.52,115600.0],["2006-10-06",46.55,47.0,46.4,46.7,67100.0],["2006-10-09",46.64,46.99,46.56,46.98,56100.0],["2006-10-10",47.0,47.57,46.44,47.47,100200.0],["2006-10-11",47.48,47.88,46.96,47.54,124600.0],["2006-10-12",47.77,48.51,47.68,47.95,141800.0],["2006-10-13",47.85,48.34,47.6,47.79,145900.0],["2006-10-16",47.98,48.11,47.7,47.83,155700.0],["2006-10-17",47.52,47.66,46.6,46.76,86800.0],["2006-10-18",46.61,47.15,46.61,46.87,206400.0],["2006-10-19",46.4,47.09,44.72,45.09,557800.0],["2006-10-20",45.27,45.3,44.25,45.19,156900.0],["2006-10-23",45.24,45.46,44.27,45.13,105400.0],["2006-10-24",45.36,45.43,44.55,44.95,148800.0],["2006-10-25",44.84,45.01,42.83,43.18,142200.0],["2006-10-26",43.35,43.56,42.65,43.5,126300.0],["2006-10-27",43.35,43.5,43.14,43.22,113000.0],["2006-10-30",43.05,43.22,42.35,43.17,106900.0],["2006-10-31",43.33,43.48,42.07,42.25,140500.0],["2006-11-01",42.23,43.07,41.5,41.51,159600.0],["2006-11-02",41.5,42.38,41.5,41.81,121200.0],["2006-11-03",41.98,42.25,41.66,41.82,101800.0],["2006-11-06",41.86,42.0,41.33,41.37,134600.0],["2006-11-07",41.32,42.32,41.32,41.72,92600.0],["2006-11-08",41.54,41.96,41.19,41.6,87900.0],["2006-11-09",41.64,41.64,41.28,41.33,113400.0],["2006-11-10",41.4,42.2,41.2,41.84,60400.0],["2006-11-13",41.88,42.09,41.38,41.83,114100.0],["2006-11-14",41.74,42.42,41.49,42.26,108100.0],["2006-11-15",42.38,42.51,42.04,42.47,97700.0],["2006-11-16",42.54,42.6,42.04,42.29,50200.0],["2006-11-17",42.46,43.43,42.25,43.26,151800.0],["2006-11-20",43.07,43.59,42.5,43.12,232900.0],["2006-11-21",43.08,43.08,41.98,42.27,179900.0],["2006-11-22",42.4,42.4,41.58,41.69,66800.0],["2006-11-24",41.51,41.86,41.4,41.43,22500.0],["2006-11-27",41.4,41.65,40.37,40.45,164400.0],["2006-11-28",40.43,40.66,40.13,40.36,117500.0],["2006-11-29",40.51,40.93,39.88,40.44,118800.0],["2006-11-30",40.38,40.61,39.95,40.41,131800.0],["2006-12-01",40.31,40.36,39.89,40.33,104300.0],["2006-12-04",40.45,40.81,40.28,40.59,101700.0],["2006-12-05",40.69,41.14,40.58,41.04,68700.0],["2006-12-06",40.86,40.9,40.29,40.9,68400.0],["2006-12-07",41.0,41.05,40.62,40.94,53900.0],["2006-12-08",40.78,41.32,40.67,41.05,78200.0],["2006-12-11",40.8,41.0,40.55,40.68,59900.0],["2006-12-12",40.72,40.72,40.19,40.47,100300.0],["2006-12-13",40.63,40.82,40.25,40.78,113200.0],["2006-12-14",40.67,41.41,40.6,40.66,181300.0],["2006-12-15",40.6,40.98,40.55,40.75,162600.0],["2006-12-18",40.91,41.19,40.55,40.86,68400.0],["2006-12-19",40.78,40.88,40.41,40.76,83100.0],["2006-12-20",40.73,40.79,40.13,40.49,93400.0],["2006-12-21",40.61,40.74,40.24,40.5,129000.0],["2006-12-22",40.41,41.42,40.41,41.05,62000.0],["2006-12-26",41.17,41.29,40.81,40.95,62600.0],["2006-12-27",41.11,41.46,40.83,41.36,43500.0],["2006-12-28",41.41,41.41,41.0,41.02,87600.0],["2006-12-29",41.13,41.22,40.56,40.68,48300.0],["2007-01-03",41.08,41.75,40.72,40.98,97200.0],["2007-01-04",41.06,41.5,40.98,41.1,61200.0],["2007-01-05",41.0,41.25,40.62,40.62,115000.0],["2007-01-08",40.59,40.77,40.35,40.69,67500.0],["2007-01-09",40.59,40.73,40.45,40.58,138800.0],["2007-01-10",40.35,40.64,40.1,40.19,101100.0],["2007-01-11",40.18,41.05,40.18,40.92,56900.0],["2007-01-12",40.78,41.0,40.38,40.9,34600.0],["2007-01-16",41.03,41.39,40.01,40.08,145100.0],["2007-01-17",39.96,40.01,39.04,39.27,153600.0],["2007-01-18",39.43,39.43,38.93,39.15,126200.0],["2007-01-19",39.02,39.9,38.32,38.67,201400.0],["2007-01-22",38.6,38.64,38.3,38.44,79900.0],["2007-01-23",38.35,38.78,37.95,38.23,104800.0],["2007-01-24",38.14,38.58,37.95,38.49,184200.0],["2007-01-25",38.59,39.35,38.16,39.23,333000.0],["2007-01-26",39.3,40.69,39.08,40.55,213400.0],["2007-01-29",40.26,40.72,39.77,40.02,179200.0],["2007-01-30",36.6,38.7,36.23,38.01,1339800.0],["2007-01-31",38.25,39.68,38.15,39.45,524900.0],["2007-02-01",39.45,40.15,39.45,39.85,222700.0],["2007-02-02",39.92,40.85,39.92,40.46,210000.0],["2007-02-05",40.3,40.72,40.3,40.54,168600.0],["2007-02-06",40.6,41.2,40.5,41.15,209400.0],["2007-02-07",41.21,41.46,41.15,41.24,225100.0],["2007-02-08",41.16,41.42,41.02,41.32,85500.0],["2007-02-09",41.41,41.41,41.2,41.3,73100.0],["2007-02-12",41.28,41.28,40.77,40.88,131200.0],["2007-02-13",40.8,40.91,40.65,40.82,137300.0],["2007-02-14",40.95,41.26,40.77,40.97,76800.0],["2007-02-15",40.85,41.06,40.36,40.9,78200.0],["2007-02-16",40.9,40.94,40.56,40.74,70700.0],["2007-02-20",40.59,41.34,40.27,41.16,71700.0],["2007-02-21",40.98,40.98,40.27,40.44,84500.0],["2007-02-22",40.35,40.37,39.94,39.97,134000.0],["2007-02-23",39.82,41.0,39.8,40.89,96700.0],["2007-02-26",40.81,40.84,40.07,40.29,66400.0],["2007-02-27",40.23,40.33,39.52,39.8,101300.0],["2007-02-28",39.78,40.06,39.03,39.06,173000.0],["2007-03-01",38.88,39.29,38.26,38.76,134100.0],["2007-03-02",38.52,39.32,38.35,39.06,100900.0],["2007-03-05",38.88,39.04,38.41,38.68,92600.0],["2007-03-06",38.94,39.77,38.68,39.5,98400.0],["2007-03-07",39.35,39.75,38.94,39.2,137000.0],["2007-03-08",39.36,39.76,39.08,39.21,55000.0],["2007-03-09",39.44,39.48,39.01,39.17,55400.0],["2007-03-12",39.29,39.94,39.04,39.59,71900.0],["2007-03-13",39.52,39.63,39.13,39.4,138100.0],["2007-03-14",39.27,39.83,39.15,39.72,134800.0],["2007-03-15",39.63,40.66,39.63,40.57,75600.0],["2007-03-16",40.56,40.67,39.11,39.42,344000.0],["2007-03-19",39.4,40.08,39.3,39.74,63400.0],["2007-03-20",39.58,39.96,39.52,39.89,55400.0],["2007-03-21",39.98,40.89,39.65,40.76,46200.0],["2007-03-22",40.81,40.97,39.61,39.89,95100.0],["2007-03-23",39.78,39.91,38.32,39.57,243000.0],["2007-03-26",39.5,40.15,39.49,39.69,152300.0],["2007-03-27",39.57,39.73,39.29,39.5,33400.0],["2007-03-28",39.36,39.36,38.84,39.03,70100.0],["2007-03-29",39.19,39.45,38.84,39.0,188000.0],["2007-03-30",39.01,39.51,38.93,39.2,226500.0],["2007-04-02",39.2,39.78,39.2,39.57,87800.0],["2007-04-03",39.65,40.49,39.65,40.37,171600.0],["2007-04-04",40.44,40.44,39.94,40.17,204700.0],["2007-04-05",40.08,41.38,40.03,41.22,157500.0],["2007-04-09",41.37,41.44,41.15,41.23,71000.0],["2007-04-10",41.31,42.1,41.11,41.81,62600.0],["2007-04-11",42.02,42.02,40.95,41.77,143000.0],["2007-04-12",41.6,42.01,41.37,41.94,187900.0],["2007-04-13",42.04,42.07,41.62,42.02,115500.0],["2007-04-16",42.05,42.9,42.05,42.82,110200.0],["2007-04-17",42.97,42.97,42.26,42.48,106400.0],["2007-04-18",42.32,42.53,41.88,41.93,138300.0],["2007-04-19",42.0,45.02,41.87,44.6,350500.0],["2007-04-20",44.84,44.84,43.9,44.2,114800.0],["2007-04-23",43.85,44.0,43.59,43.98,82300.0],["2007-04-24",44.0,44.27,43.34,43.87,88700.0],["2007-04-25",43.82,44.45,43.8,43.89,92700.0],["2007-04-26",43.91,44.13,43.51,43.83,64700.0],["2007-04-27",43.69,43.77,43.24,43.39,95500.0],["2007-04-30",43.3,43.31,41.75,41.75,141600.0],["2007-05-01",41.66,42.0,41.23,41.95,113500.0],["2007-05-02",42.06,42.95,41.82,42.73,78500.0],["2007-05-03",42.65,42.77,42.12,42.25,73300.0],["2007-05-04",42.26,42.4,41.95,42.38,63800.0],["2007-05-07",42.43,43.0,42.37,42.5,67400.0],["2007-05-08",42.31,42.31,41.32,41.74,51000.0],["2007-05-09",41.5,41.86,41.44,41.6,38300.0],["2007-05-10",41.47,41.47,40.24,40.33,132300.0],["2007-05-11",40.58,41.61,40.39,41.02,61000.0],["2007-05-14",40.93,41.66,40.93,41.37,57600.0],["2007-05-15",41.25,41.74,40.9,40.97,51600.0],["2007-05-16",41.02,41.51,40.74,41.49,32400.0],["2007-05-17",41.34,41.34,40.15,40.34,47200.0],["2007-05-18",40.31,40.31,39.79,40.08,82400.0],["2007-05-21",39.87,40.57,39.83,40.35,44400.0],["2007-05-22",40.48,40.91,39.99,40.85,61900.0],["2007-05-23",40.94,41.1,40.29,40.33,42300.0],["2007-05-24",40.3,40.51,39.91,40.07,37500.0],["2007-05-25",40.03,40.21,39.98,40.0,45600.0],["2007-05-29",40.07,40.37,40.0,40.18,47300.0],["2007-05-30",39.99,40.38,39.99,40.07,57200.0],["2007-05-31",40.31,40.31,40.0,40.15,55300.0],["2007-06-01",40.2,41.28,40.2,41.19,77700.0],["2007-06-04",41.0,41.15,40.26,41.0,89700.0],["2007-06-05",40.71,40.73,39.98,40.28,46800.0],["2007-06-06",40.01,40.37,39.98,40.21,56900.0],["2007-06-07",42.0,44.28,41.12,41.74,262400.0],["2007-06-08",41.61,43.57,41.52,43.12,148100.0],["2007-06-11",43.0,43.1,42.55,42.68,129500.0],["2007-06-12",42.45,42.66,42.25,42.25,141700.0],["2007-06-13",42.31,42.8,42.07,42.27,77500.0],["2007-06-14",42.38,42.9,42.2,42.6,146300.0],["2007-06-15",43.22,43.51,42.85,43.09,118300.0],["2007-06-18",43.26,43.54,42.24,42.38,106100.0],["2007-06-19",42.19,42.68,42.14,42.49,146600.0],["2007-06-20",42.62,42.85,42.4,42.69,116500.0],["2007-06-21",42.65,43.12,42.45,42.65,95000.0],["2007-06-22",42.65,42.93,42.41,42.8,289900.0],["2007-06-25",42.62,43.59,42.37,42.69,102900.0],["2007-06-26",42.83,43.18,42.59,42.61,105400.0],["2007-06-27",42.41,44.22,42.41,43.83,81700.0],["2007-06-28",43.64,44.25,43.49,43.67,90400.0],["2007-06-29",43.84,43.87,42.73,42.94,88200.0],["2007-07-02",43.16,43.26,42.82,43.25,46600.0],["2007-07-03",43.25,43.37,42.85,43.15,29600.0],["2007-07-05",43.15,43.39,42.82,43.32,55800.0],["2007-07-06",43.22,43.49,43.02,43.22,32700.0],["2007-07-09",43.16,43.3,42.94,43.13,89500.0],["2007-07-10",42.96,43.19,42.44,42.73,84400.0],["2007-07-11",43.11,43.14,42.75,42.9,58400.0],["2007-07-12",43.17,43.6,42.78,43.34,39300.0],["2007-07-13",43.35,43.35,42.07,42.92,64500.0],["2007-07-16",42.74,43.53,42.38,42.78,52800.0],["2007-07-17",42.78,42.96,42.11,42.15,53600.0],["2007-07-18",41.91,42.82,40.42,40.88,188200.0],["2007-07-19",38.27,38.6,35.82,36.21,813300.0],["2007-07-20",36.1,36.8,35.8,35.9,365900.0],["2007-07-23",35.94,35.94,34.69,34.9,175300.0],["2007-07-24",34.71,35.17,34.41,34.5,169600.0],["2007-07-25",34.69,34.75,34.3,34.46,203300.0],["2007-07-26",34.26,34.26,33.2,33.51,377500.0],["2007-07-27",33.46,33.71,32.68,33.42,376500.0],["2007-07-30",33.42,33.93,33.06,33.19,163000.0],["2007-07-31",33.38,33.67,32.11,33.24,313300.0],["2007-08-01",33.14,33.3,31.96,32.77,160800.0],["2007-08-02",32.83,33.34,32.41,32.68,195200.0],["2007-08-03",32.6,33.54,32.19,32.66,217600.0],["2007-08-06",32.75,33.77,32.48,33.68,231700.0],["2007-08-07",33.65,34.07,32.53,33.99,198200.0],["2007-08-08",34.22,36.3,34.18,35.52,251400.0],["2007-08-09",35.07,36.93,34.53,36.74,137100.0],["2007-08-10",36.21,38.45,36.14,37.0,168000.0],["2007-08-13",36.99,37.75,35.26,35.44,137100.0],["2007-08-14",35.44,35.99,35.0,35.0,71700.0],["2007-08-15",34.85,37.5,34.65,36.36,160900.0],["2007-08-16",36.18,38.63,36.07,38.28,222000.0],["2007-08-17",39.51,40.85,38.85,38.96,258500.0],["2007-08-20",39.12,39.42,38.29,38.57,173900.0],["2007-08-21",38.7,38.85,38.06,38.49,125300.0],["2007-08-22",38.86,39.14,38.43,38.95,110200.0],["2007-08-23",39.0,39.57,37.44,37.7,181700.0],["2007-08-24",37.7,38.23,37.31,38.23,82800.0],["2007-08-27",38.08,38.63,37.4,37.44,88900.0],["2007-08-28",37.33,37.93,37.29,37.52,121500.0],["2007-08-29",37.81,37.98,37.49,37.85,110000.0],["2007-08-30",37.46,38.43,37.08,37.75,62300.0],["2007-08-31",38.15,38.98,37.17,37.81,103700.0],["2007-09-04",37.72,39.1,37.5,38.65,103600.0],["2007-09-05",38.45,38.45,37.61,37.92,94700.0],["2007-09-06",37.95,38.46,37.87,38.25,51700.0],["2007-09-07",37.79,38.38,37.34,37.5,91500.0],["2007-09-10",37.66,37.89,36.81,37.6,107400.0],["2007-09-11",37.63,38.18,37.63,38.18,60500.0],["2007-09-12",38.11,38.34,37.61,38.01,57200.0],["2007-09-13",38.1,38.87,37.57,37.62,88700.0],["2007-09-14",37.32,38.11,37.32,38.06,148900.0],["2007-09-17",37.93,38.95,37.93,38.29,136500.0],["2007-09-18",38.42,39.72,38.28,39.45,105400.0],["2007-09-19",39.6,39.93,39.16,39.52,90200.0],["2007-09-20",39.49,39.75,39.3,39.36,107800.0],["2007-09-21",39.66,39.79,39.31,39.47,213700.0],["2007-09-24",39.47,39.61,38.68,39.11,73900.0],["2007-09-25",38.94,39.25,38.79,38.97,39700.0],["2007-09-26",39.08,39.57,38.81,38.9,36000.0],["2007-09-27",39.0,39.47,38.97,39.14,76800.0],["2007-09-28",39.1,39.69,38.75,38.75,177200.0],["2007-10-01",38.74,39.5,38.58,39.4,132100.0],["2007-10-02",39.42,39.49,38.57,38.82,99200.0],["2007-10-03",38.65,39.55,38.1,38.15,134200.0],["2007-10-04",38.25,38.72,38.11,38.25,70900.0],["2007-10-05",38.58,38.97,38.17,38.94,64000.0],["2007-10-08",38.87,39.34,38.63,38.69,54400.0],["2007-10-09",38.72,38.92,38.34,38.44,124500.0],["2007-10-10",38.29,38.78,38.25,38.75,84800.0],["2007-10-11",38.86,40.96,38.34,38.36,134200.0],["2007-10-12",38.35,38.94,38.16,38.24,39700.0],["2007-10-15",38.19,38.71,37.97,37.98,101900.0],["2007-10-16",37.91,38.25,37.67,37.74,122500.0],["2007-10-17",38.12,38.35,37.39,37.47,131100.0],["2007-10-18",37.58,37.79,37.36,37.6,132200.0],["2007-10-19",37.81,40.44,37.81,38.4,392000.0],["2007-10-22",38.07,38.83,37.54,38.64,195000.0],["2007-10-23",38.91,38.91,38.08,38.6,116700.0],["2007-10-24",38.39,38.8,38.39,38.65,71900.0],["2007-10-25",38.62,39.01,38.61,38.63,93800.0],["2007-10-26",39.02,39.47,38.6,39.22,125900.0],["2007-10-29",39.35,39.79,39.32,39.79,144900.0],["2007-10-30",39.53,40.38,39.4,39.98,69500.0],["2007-10-31",40.06,40.32,39.92,40.1,100000.0],["2007-11-01",39.66,39.9,38.44,38.54,139400.0],["2007-11-02",38.91,38.91,37.9,38.34,102700.0],["2007-11-05",37.97,38.84,37.86,38.33,69000.0],["2007-11-06",38.39,38.83,37.86,38.8,57900.0],["2007-11-07",38.37,38.86,38.08,38.18,53100.0],["2007-11-08",38.44,38.44,37.6,38.18,92200.0],["2007-11-09",37.72,38.92,37.72,38.32,55600.0],["2007-11-12",38.36,38.92,37.76,37.79,69000.0],["2007-11-13",38.07,39.25,37.91,39.25,74500.0],["2007-11-14",39.32,39.32,38.45,38.58,38800.0],["2007-11-15",38.39,39.05,37.7,37.91,47300.0],["2007-11-16",37.95,38.82,37.61,38.78,80600.0],["2007-11-19",38.45,38.54,37.28,37.81,68400.0],["2007-11-20",37.68,38.13,35.73,37.16,107800.0],["2007-11-21",37.02,37.58,36.8,37.01,38000.0],["2007-11-23",37.23,37.32,36.71,37.27,20100.0],["2007-11-26",37.24,37.24,36.62,36.92,101700.0],["2007-11-27",37.27,37.41,36.62,36.89,46300.0],["2007-11-28",37.22,37.65,37.0,37.57,75800.0],["2007-11-29",37.45,37.53,36.82,36.99,58000.0],["2007-11-30",37.44,37.83,36.53,37.12,83500.0],["2007-12-03",37.04,37.53,36.08,36.3,121500.0],["2007-12-04",36.04,36.35,35.7,36.3,74100.0],["2007-12-05",36.72,37.19,36.58,37.06,60200.0],["2007-12-06",36.93,38.03,36.38,37.9,101500.0],["2007-12-07",37.87,38.28,37.28,38.25,49300.0],["2007-12-10",38.2,38.46,37.89,38.39,41500.0],["2007-12-11",38.5,38.63,36.9,37.0,79600.0],["2007-12-12",37.8,38.45,37.38,38.01,70400.0],["2007-12-13",37.69,38.52,37.44,38.32,51700.0],["2007-12-14",37.92,38.58,37.63,38.42,66000.0],["2007-12-17",38.26,38.73,37.36,37.43,80000.0],["2007-12-18",37.8,37.91,36.97,37.63,85600.0],["2007-12-19",37.47,37.79,37.11,37.42,73900.0],["2007-12-20",37.75,37.91,36.32,37.12,102800.0],["2007-12-21",37.57,37.68,36.95,37.54,217300.0],["2007-12-24",37.61,37.75,36.77,37.36,38400.0],["2007-12-26",37.13,37.45,36.87,37.35,54700.0],["2007-12-27",37.37,37.46,36.0,36.24,61800.0],["2007-12-28",36.58,36.93,35.66,35.96,65100.0],["2007-12-31",35.74,36.24,35.32,36.01,95100.0],["2008-01-02",35.88,36.47,35.42,36.44,144100.0],["2008-01-03",36.44,36.56,35.39,35.39,175000.0],["2008-01-04",35.23,36.09,35.0,35.19,101100.0],["2008-01-07",35.29,36.05,35.11,35.69,57900.0],["2008-01-08",35.79,36.27,35.01,35.01,56900.0],["2008-01-09",35.0,35.87,35.0,35.86,68900.0],["2008-01-10",35.51,37.29,35.5,37.25,101700.0],["2008-01-11",37.03,37.63,36.88,36.88,64300.0],["2008-01-14",37.2,37.47,36.95,37.0,53100.0],["2008-01-15",36.57,38.08,36.16,37.21,89200.0],["2008-01-16",37.04,37.78,37.04,37.43,139300.0],["2008-01-17",37.61,37.75,37.38,37.4,80600.0],["2008-01-18",37.38,37.91,35.95,36.1,186500.0],["2008-01-22",35.06,37.74,35.06,36.26,134700.0],["2008-01-23",35.34,37.06,35.14,36.92,126400.0],["2008-01-24",37.06,37.79,35.69,35.69,105200.0],["2008-01-25",36.13,36.26,35.31,35.97,75400.0],["2008-01-28",35.97,37.82,35.88,37.41,152800.0],["2008-01-29",33.67,33.67,30.45,31.47,1147900.0],["2008-01-30",31.25,31.48,29.68,29.77,257700.0],["2008-01-31",29.75,29.75,28.36,28.39,621200.0],["2008-02-01",28.58,29.35,27.82,29.1,260000.0],["2008-02-04",29.0,29.54,28.68,28.76,161200.0],["2008-02-05",28.5,29.11,28.5,28.71,104000.0],["2008-02-06",28.93,29.3,28.55,28.67,162500.0],["2008-02-07",28.56,29.34,28.56,29.18,217100.0],["2008-02-08",29.05,29.36,28.41,28.57,46300.0],["2008-02-11",28.64,28.64,27.97,28.11,86100.0],["2008-02-12",28.2,28.54,28.18,28.44,67300.0],["2008-02-13",28.5,28.69,28.03,28.25,190900.0],["2008-02-14",28.26,29.53,27.48,27.54,89600.0],["2008-02-15",27.4,27.91,26.77,27.43,186200.0],["2008-02-19",27.71,27.98,26.83,27.52,44800.0],["2008-02-20",27.38,27.81,27.0,27.45,39100.0],["2008-02-21",27.67,28.01,26.5,26.68,83400.0],["2008-02-22",26.77,27.52,26.54,27.49,129800.0],["2008-02-25",27.44,27.63,26.25,27.24,117400.0],["2008-02-26",27.04,27.65,27.04,27.53,104300.0],["2008-02-27",27.41,28.4,27.41,28.17,321100.0],["2008-02-28",27.93,28.91,27.68,27.84,71900.0],["2008-02-29",27.56,27.73,26.78,26.84,69300.0],["2008-03-03",27.34,27.34,26.34,26.59,52000.0],["2008-03-04",26.34,26.8,26.25,26.58,105900.0],["2008-03-05",26.66,26.66,26.07,26.3,55800.0],["2008-03-06",26.12,26.6,25.6,25.77,66000.0],["2008-03-07",25.55,26.48,25.55,25.66,117000.0],["2008-03-10",25.8,26.35,25.41,25.49,34900.0],["2008-03-11",26.11,26.13,25.39,25.51,95300.0],["2008-03-12",25.55,26.0,25.06,25.06,153400.0],["2008-03-13",25.03,25.68,24.52,25.68,72800.0],["2008-03-14",25.85,25.85,24.41,24.79,48300.0],["2008-03-17",24.5,25.53,24.19,24.79,40300.0],["2008-03-18",25.3,26.12,24.46,25.53,54300.0],["2008-03-19",25.74,26.95,25.74,26.23,107000.0],["2008-03-20",26.65,26.95,25.93,26.02,201800.0],["2008-03-24",26.18,26.63,25.98,26.17,82900.0],["2008-03-25",26.6,26.63,25.86,26.01,77700.0],["2008-03-26",25.94,26.64,25.86,26.13,132500.0],["2008-03-27",26.22,27.04,25.41,26.97,109800.0],["2008-03-28",27.06,28.37,27.06,28.1,140100.0],["2008-03-31",28.03,28.98,28.03,28.77,188900.0],["2008-04-01",28.9,29.98,28.74,29.7,193200.0],["2008-04-02",29.54,29.61,28.9,29.12,76800.0],["2008-04-03",28.95,29.59,28.95,29.16,61100.0],["2008-04-04",29.27,29.95,28.84,29.9,53600.0],["2008-04-07",29.96,29.98,29.54,29.67,32500.0],["2008-04-08",29.51,29.98,29.51,29.9,58700.0],["2008-04-09",29.95,30.0,29.33,29.6,84400.0],["2008-04-10",29.53,29.53,28.34,28.62,102700.0],["2008-04-11",28.59,29.33,28.11,28.22,84100.0],["2008-04-14",28.16,28.16,27.69,27.81,49100.0],["2008-04-15",27.88,27.88,27.42,27.48,53800.0],["2008-04-16",27.8,27.83,27.57,27.6,72100.0],["2008-04-17",27.74,28.05,26.98,27.61,176500.0],["2008-04-18",26.26,26.62,23.8,24.13,832000.0],["2008-04-21",24.17,24.86,24.14,24.17,247100.0],["2008-04-22",24.1,24.31,22.92,23.02,214500.0],["2008-04-23",23.11,23.86,23.06,23.62,112700.0],["2008-04-24",23.69,24.44,23.55,24.43,110600.0],["2008-04-25",24.5,24.5,23.9,24.32,69400.0],["2008-04-28",24.24,25.12,23.99,25.12,112600.0],["2008-04-29",25.19,25.36,25.0,25.1,265600.0],["2008-04-30",25.18,26.03,24.98,25.12,139200.0],["2008-05-01",25.15,25.69,24.97,25.25,71700.0],["2008-05-02",25.64,25.98,24.72,24.74,106500.0],["2008-05-05",24.65,25.73,24.1,24.45,128200.0],["2008-05-06",24.35,24.54,24.06,24.08,98900.0],["2008-05-07",24.16,24.62,23.7,23.74,67200.0],["2008-05-08",24.58,24.58,23.71,24.1,71300.0],["2008-05-09",24.1,24.4,24.01,24.32,37000.0],["2008-05-12",24.39,24.91,24.23,24.91,69900.0],["2008-05-13",24.9,25.19,24.75,25.1,69400.0],["2008-05-14",25.08,25.29,24.84,25.05,100000.0],["2008-05-15",25.1,25.11,24.42,24.68,85200.0],["2008-05-16",24.77,24.81,24.0,24.78,90400.0],["2008-05-19",24.78,25.1,24.19,24.4,98200.0],["2008-05-20",24.32,24.99,24.3,24.43,38100.0],["2008-05-21",24.49,25.13,24.34,24.39,66500.0],["2008-05-22",24.35,25.58,24.35,25.48,56100.0],["2008-05-23",25.27,25.27,24.54,24.54,36900.0],["2008-05-27",24.6,25.38,24.49,24.86,54900.0],["2008-05-28",24.95,25.41,24.95,25.25,54400.0],["2008-05-29",25.17,26.48,25.17,25.76,97500.0],["2008-05-30",25.94,25.94,24.77,25.48,130300.0],["2008-06-02",25.41,26.14,24.25,25.5,317600.0],["2008-06-03",25.59,26.21,25.23,26.06,254100.0],["2008-06-04",26.01,26.23,25.79,25.87,114700.0],["2008-06-05",25.84,26.7,25.53,26.7,384000.0],["2008-06-06",26.59,26.73,25.67,26.05,167000.0],["2008-06-09",26.0,26.86,25.45,26.0,245400.0],["2008-06-10",25.98,26.35,25.71,25.81,204300.0],["2008-06-11",25.73,26.18,25.62,25.77,382700.0],["2008-06-12",25.88,26.13,25.64,25.65,111400.0],["2008-06-13",25.81,26.08,25.8,26.0,54400.0],["2008-06-16",25.95,26.06,24.79,25.79,232800.0],["2008-06-17",25.75,25.75,23.35,23.67,451100.0],["2008-06-18",23.6,23.72,22.37,22.5,331100.0],["2008-06-19",22.5,23.02,22.14,22.5,461500.0],["2008-06-20",22.4,23.06,22.35,22.68,431400.0],["2008-06-23",22.73,23.25,22.5,22.98,327600.0],["2008-06-24",22.81,23.31,22.53,23.25,318600.0],["2008-06-25",23.22,23.45,23.09,23.42,177400.0],["2008-06-26",23.2,23.41,22.86,23.09,347400.0],["2008-06-27",23.0,23.29,22.9,23.16,425900.0],["2008-06-30",23.34,24.32,22.85,22.88,232300.0],["2008-07-01",22.69,23.67,22.69,23.05,325500.0],["2008-07-02",23.48,23.64,23.0,23.58,207300.0],["2008-07-03",23.54,24.11,23.49,23.95,60500.0],["2008-07-07",24.14,24.43,23.03,23.64,123000.0],["2008-07-08",23.73,24.97,23.73,24.9,148400.0],["2008-07-09",24.86,24.86,23.92,24.02,219200.0],["2008-07-10",24.03,25.28,23.99,24.85,173900.0],["2008-07-11",24.68,25.4,24.68,25.4,157500.0],["2008-07-14",25.34,25.37,24.02,24.07,183000.0],["2008-07-15",23.82,24.33,23.82,24.03,217100.0],["2008-07-16",23.93,25.17,23.93,24.59,170400.0],["2008-07-17",24.81,26.33,24.54,26.18,310600.0],["2008-07-18",27.24,27.25,25.71,26.09,381200.0],["2008-07-21",26.29,27.47,26.22,27.45,233000.0],["2008-07-22",27.21,28.53,27.21,28.39,255100.0],["2008-07-23",28.4,28.77,27.91,28.44,160000.0],["2008-07-24",28.55,28.86,28.05,28.49,170600.0],["2008-07-25",28.76,29.25,28.58,29.14,232500.0],["2008-07-28",28.97,29.28,28.18,28.23,126800.0],["2008-07-29",28.23,29.2,27.54,28.69,182900.0],["2008-07-30",28.92,28.94,28.25,28.51,157600.0],["2008-07-31",28.26,29.24,27.12,28.43,190500.0],["2008-08-01",28.49,29.34,27.38,28.36,107100.0],["2008-08-04",28.41,29.02,27.74,28.94,95000.0],["2008-08-05",29.12,30.47,28.47,30.39,149400.0],["2008-08-06",30.29,30.88,28.98,29.71,153300.0],["2008-08-07",29.57,29.77,29.17,29.38,58600.0],["2008-08-08",30.01,30.81,29.7,30.68,71500.0],["2008-08-11",30.64,31.63,29.69,31.31,75900.0],["2008-08-12",31.18,31.26,30.66,30.8,126500.0],["2008-08-13",30.79,31.22,30.22,30.9,233200.0],["2008-08-14",30.74,31.47,30.38,31.43,174300.0],["2008-08-15",31.72,31.95,30.62,31.14,173500.0],["2008-08-18",31.1,31.1,30.28,30.93,191200.0],["2008-08-19",30.72,31.13,30.48,30.88,156600.0],["2008-08-20",30.91,31.33,30.35,30.86,155300.0],["2008-08-21",30.51,30.95,30.03,30.44,145800.0],["2008-08-22",30.55,31.1,30.33,30.6,116500.0],["2008-08-25",30.5,30.5,29.82,30.2,103800.0],["2008-08-26",30.19,30.5,30.01,30.44,125400.0],["2008-08-27",30.35,30.8,30.35,30.78,77700.0],["2008-08-28",30.82,31.18,30.64,30.9,104100.0],["2008-08-29",30.77,30.77,29.77,30.37,50200.0],["2008-09-02",30.89,32.0,30.81,31.46,106900.0],["2008-09-03",31.33,32.42,31.05,32.3,183100.0],["2008-09-04",32.11,32.18,30.8,30.8,123300.0],["2008-09-05",30.8,30.8,30.21,30.63,132900.0],["2008-09-08",31.25,32.16,31.11,31.75,207800.0],["2008-09-09",31.81,33.65,31.81,33.05,691600.0],["2008-09-10",33.41,33.42,32.64,32.86,162700.0],["2008-09-11",32.67,33.03,32.08,32.57,147300.0],["2008-09-12",32.37,32.8,31.76,32.0,81300.0],["2008-09-15",31.61,31.97,30.69,31.25,62500.0],["2008-09-16",30.84,32.01,30.62,31.91,87200.0],["2008-09-17",31.75,31.88,30.04,30.13,83300.0],["2008-09-18",30.7,30.7,28.98,30.12,182300.0],["2008-09-19",30.98,32.48,30.29,32.21,224200.0],["2008-09-22",32.07,32.2,31.28,31.71,144500.0],["2008-09-23",31.78,32.37,31.74,31.82,57000.0],["2008-09-24",31.94,32.23,31.03,31.03,61600.0],["2008-09-25",31.08,32.35,31.08,32.04,137000.0],["2008-09-26",31.77,32.48,31.41,32.24,72700.0],["2008-09-29",31.95,32.48,30.92,31.56,53600.0],["2008-09-30",31.82,31.92,29.76,30.41,145100.0],["2008-10-01",30.27,31.48,29.89,31.38,122800.0],["2008-10-02",31.23,31.85,31.0,31.2,67000.0],["2008-10-03",31.39,31.73,31.11,31.11,84000.0],["2008-10-06",31.1,31.5,29.79,30.13,168000.0],["2008-10-07",30.85,30.85,28.69,29.0,68900.0],["2008-10-08",28.51,29.73,27.6,28.24,126200.0],["2008-10-09",28.49,29.99,27.95,27.96,138900.0],["2008-10-10",27.38,27.68,25.6,27.32,123500.0],["2008-10-13",28.32,29.57,26.48,29.44,101100.0],["2008-10-14",30.0,30.0,28.51,28.6,103700.0],["2008-10-15",28.91,28.91,24.86,25.23,146700.0],["2008-10-16",25.24,27.11,24.32,26.8,145400.0],["2008-10-17",28.5,32.37,28.5,32.17,621300.0],["2008-10-20",32.47,34.59,31.35,34.53,210300.0],["2008-10-21",34.08,35.11,33.38,34.7,265500.0],["2008-10-22",34.15,34.42,32.28,32.87,134500.0],["2008-10-23",32.68,32.78,31.18,31.83,144300.0],["2008-10-24",30.8,31.57,28.15,30.97,180700.0],["2008-10-27",30.71,31.14,29.54,30.19,132100.0],["2008-10-28",30.62,31.19,29.84,30.83,195900.0],["2008-10-29",31.02,32.83,30.06,31.57,239600.0],["2008-10-30",32.25,32.49,30.9,32.0,114000.0],["2008-10-31",31.76,32.63,31.58,32.03,108700.0],["2008-11-03",32.04,32.97,31.37,32.88,157000.0],["2008-11-04",33.42,34.17,32.49,33.98,149100.0],["2008-11-05",33.76,34.72,33.33,33.45,243600.0],["2008-11-06",33.53,34.12,32.7,32.96,118600.0],["2008-11-07",33.21,33.41,32.35,32.96,93900.0],["2008-11-10",33.2,33.95,33.2,33.82,172300.0],["2008-11-11",33.55,33.7,32.88,32.89,95000.0],["2008-11-12",32.64,33.23,30.84,31.05,153700.0],["2008-11-13",31.11,32.02,29.5,31.27,249700.0],["2008-11-14",30.86,32.0,29.85,30.95,166400.0],["2008-11-17",30.72,31.25,29.5,29.51,131600.0],["2008-11-18",29.6,30.62,29.6,30.54,162500.0],["2008-11-19",30.47,30.82,29.53,29.72,88900.0],["2008-11-20",29.58,29.83,27.19,27.29,176500.0],["2008-11-21",27.73,27.77,25.33,27.66,142500.0],["2008-11-24",27.84,28.88,27.41,28.47,184300.0],["2008-11-25",28.76,28.97,27.72,28.04,106400.0],["2008-11-26",27.61,30.13,27.61,29.9,147700.0],["2008-11-28",29.73,30.32,29.14,30.25,57500.0],["2008-12-01",29.67,30.48,29.09,29.21,164700.0],["2008-12-02",29.72,30.61,29.26,29.84,176800.0],["2008-12-03",29.29,31.44,28.91,31.26,119200.0],["2008-12-04",31.07,31.72,30.52,31.01,71700.0],["2008-12-05",30.87,32.5,30.19,32.19,170700.0],["2008-12-08",32.61,32.84,31.17,31.33,117400.0],["2008-12-09",31.07,31.48,29.92,30.53,119000.0],["2008-12-10",30.89,31.84,30.38,30.99,125000.0],["2008-12-11",30.65,31.68,29.83,30.55,88100.0],["2008-12-12",30.2,31.96,30.1,31.96,52900.0],["2008-12-15",31.87,32.16,30.38,30.72,42400.0],["2008-12-16",30.87,32.7,30.87,32.62,97300.0],["2008-12-17",32.74,33.28,31.92,32.0,101400.0],["2008-12-18",32.11,33.03,31.17,31.43,96800.0],["2008-12-19",31.96,32.78,31.18,31.33,125300.0],["2008-12-22",31.49,31.86,30.61,31.69,77800.0],["2008-12-23",31.67,32.37,30.68,30.81,73400.0],["2008-12-24",30.91,31.02,30.03,30.93,52100.0],["2008-12-26",31.34,31.49,30.9,31.38,41400.0],["2008-12-29",31.48,31.93,30.91,31.19,53700.0],["2008-12-30",31.36,32.2,31.26,32.12,53400.0],["2008-12-31",32.25,33.75,32.2,33.14,85400.0],["2009-01-02",33.25,33.4,32.55,33.02,59300.0],["2009-01-05",33.19,33.6,32.33,32.49,71500.0],["2009-01-06",32.66,33.14,32.29,32.69,59700.0],["2009-01-07",32.57,32.75,32.2,32.44,63600.0],["2009-01-08",32.46,32.59,30.94,31.24,165900.0],["2009-01-09",31.15,31.31,30.07,31.01,100400.0],["2009-01-12",31.1,31.66,30.79,31.14,103000.0],["2009-01-13",31.22,32.43,31.22,32.17,143200.0],["2009-01-14",32.0,32.39,30.96,31.24,92000.0],["2009-01-15",31.13,31.71,30.98,31.71,114900.0],["2009-01-16",31.88,31.98,30.0,30.55,186800.0],["2009-01-20",30.43,30.95,30.08,30.59,208600.0],["2009-01-21",30.65,31.92,30.5,31.79,138300.0],["2009-01-22",30.79,31.34,30.64,30.94,149000.0],["2009-01-23",30.52,30.76,30.01,30.68,132200.0],["2009-01-26",30.8,31.55,30.8,31.02,78500.0],["2009-01-27",31.07,31.79,31.0,31.51,75600.0],["2009-01-28",31.63,32.04,31.29,31.41,56400.0],["2009-01-29",31.18,31.29,30.68,30.93,82800.0],["2009-01-30",31.18,31.54,30.42,30.51,63000.0],["2009-02-02",30.14,31.48,30.14,31.26,121100.0],["2009-02-03",33.48,33.5,31.48,32.28,390700.0],["2009-02-04",32.48,32.84,31.59,32.07,103200.0],["2009-02-05",32.08,32.5,31.24,32.02,190300.0],["2009-02-06",32.0,32.54,31.9,32.3,152900.0],["2009-02-09",32.25,32.86,31.98,32.66,183600.0],["2009-02-10",32.63,33.07,32.16,32.6,227400.0],["2009-02-11",32.81,33.41,32.32,33.4,256300.0],["2009-02-12",33.1,34.9,33.1,34.7,236900.0],["2009-02-13",34.62,34.99,33.68,34.2,217800.0],["2009-02-17",33.8,34.11,33.14,33.56,137100.0],["2009-02-18",33.61,34.67,33.44,34.23,187900.0],["2009-02-19",34.6,35.85,34.14,35.82,266500.0],["2009-02-20",35.47,36.39,35.22,35.35,224200.0],["2009-02-23",35.44,35.87,33.09,33.17,212700.0],["2009-02-24",33.16,33.99,32.67,33.72,279300.0],["2009-02-25",33.48,34.72,33.22,34.33,275500.0],["2009-02-26",34.63,34.78,32.99,33.09,154200.0],["2009-02-27",32.66,32.66,31.28,31.53,256000.0],["2009-03-02",31.41,31.53,30.08,30.15,354400.0],["2009-03-03",30.21,30.52,28.96,29.35,315800.0],["2009-03-04",29.54,29.79,28.95,29.42,159500.0],["2009-03-05",29.4,29.47,27.98,28.19,342300.0],["2009-03-06",28.32,28.48,27.92,28.41,89000.0],["2009-03-09",28.14,28.35,26.65,26.81,162400.0],["2009-03-10",27.1,27.25,26.18,27.1,124600.0],["2009-03-11",27.13,27.7,26.65,27.31,157200.0],["2009-03-12",27.14,28.72,26.97,28.53,104400.0],["2009-03-13",28.64,29.87,28.59,29.62,128900.0],["2009-03-16",29.71,29.77,29.5,29.65,189400.0],["2009-03-17",29.55,29.86,29.11,29.86,114400.0],["2009-03-18",29.86,31.16,29.44,30.84,114700.0],["2009-03-19",30.82,30.82,29.46,29.92,135000.0],["2009-03-20",30.15,30.32,29.34,29.34,143700.0],["2009-03-23",29.75,30.88,29.53,30.88,54900.0],["2009-03-24",30.53,30.95,30.3,30.33,64600.0],["2009-03-25",30.4,31.51,30.03,30.63,58800.0],["2009-03-26",30.85,32.02,30.58,32.02,121100.0],["2009-03-27",31.6,32.41,31.51,31.63,101800.0],["2009-03-30",31.44,32.22,31.02,31.85,159300.0],["2009-03-31",32.2,32.9,31.86,32.12,202400.0],["2009-04-01",31.84,32.3,31.31,32.23,89100.0],["2009-04-02",32.69,33.48,32.29,33.0,174400.0],["2009-04-03",32.85,33.21,31.25,31.58,84500.0],["2009-04-06",31.27,31.69,31.14,31.2,86700.0],["2009-04-07",30.82,31.29,30.72,30.89,114800.0],["2009-04-08",31.13,31.78,30.57,31.7,46100.0],["2009-04-09",32.05,32.61,31.47,31.96,83800.0],["2009-04-13",31.24,32.4,31.24,32.28,84500.0],["2009-04-14",31.91,32.15,30.86,31.84,72000.0],["2009-04-15",31.79,32.44,31.12,31.79,114400.0],["2009-04-16",31.96,32.6,31.69,31.83,108900.0],["2009-04-17",34.47,35.18,33.48,34.99,827800.0],["2009-04-20",34.42,36.31,34.28,34.48,307400.0],["2009-04-21",34.22,35.4,33.93,35.3,217900.0],["2009-04-22",35.0,36.1,34.86,35.58,154800.0],["2009-04-23",35.5,35.72,33.55,33.87,208800.0],["2009-04-24",33.98,34.74,33.9,34.18,101900.0],["2009-04-27",33.64,34.68,33.5,34.35,142800.0],["2009-04-28",34.38,36.19,34.38,35.75,239400.0],["2009-04-29",36.01,37.52,35.77,37.26,254200.0],["2009-04-30",37.7,37.81,37.34,37.6,253200.0],["2009-05-01",37.56,37.56,35.96,36.5,173500.0],["2009-05-04",36.84,37.34,36.0,36.63,124000.0],["2009-05-05",36.55,36.59,35.96,36.4,113800.0],["2009-05-06",36.77,36.8,35.36,35.68,149500.0],["2009-05-07",35.85,36.32,35.1,35.88,92400.0],["2009-05-08",36.11,37.57,36.05,37.12,201200.0],["2009-05-11",36.74,36.94,36.05,36.19,70400.0],["2009-05-12",36.44,37.73,36.12,37.59,137200.0],["2009-05-13",37.25,37.92,37.25,37.56,176500.0],["2009-05-14",37.57,37.68,36.73,36.77,190600.0],["2009-05-15",36.75,36.83,35.94,36.11,127000.0],["2009-05-18",36.16,36.95,35.47,36.88,126000.0],["2009-05-19",36.65,36.73,36.11,36.48,103500.0],["2009-05-20",36.79,37.01,36.02,36.05,94100.0],["2009-05-21",36.01,36.38,35.04,35.39,72800.0],["2009-05-22",35.53,35.83,34.95,35.22,88900.0],["2009-05-26",34.96,36.35,34.96,36.1,137400.0],["2009-05-27",36.03,36.03,35.43,35.6,45700.0],["2009-05-28",35.7,35.76,35.2,35.47,42600.0],["2009-05-29",35.54,36.21,35.02,36.16,217700.0],["2009-06-01",36.24,37.32,35.83,36.99,435000.0],["2009-06-02",37.05,38.17,36.9,37.89,447200.0],["2009-06-03",37.78,38.32,37.45,38.15,173800.0],["2009-06-04",38.42,39.31,37.8,39.16,162100.0],["2009-06-05",39.23,39.29,38.34,38.88,193200.0],["2009-06-08",39.27,39.74,38.81,39.5,254500.0],["2009-06-09",39.99,40.04,39.61,40.0,213500.0],["2009-06-10",40.16,40.4,39.86,40.3,329400.0],["2009-06-11",40.49,41.87,40.49,41.54,170100.0],["2009-06-12",41.93,42.18,41.46,41.87,182200.0],["2009-06-15",41.88,42.16,41.59,41.89,186900.0],["2009-06-16",41.63,42.13,41.51,41.61,159200.0],["2009-06-17",41.48,41.88,41.0,41.52,250300.0],["2009-06-18",41.52,42.31,41.38,41.87,213700.0],["2009-06-19",42.43,42.77,41.56,41.64,356100.0],["2009-06-22",41.86,41.9,40.52,40.66,130400.0],["2009-06-23",40.71,41.0,39.77,40.19,159400.0],["2009-06-24",40.56,40.65,39.03,39.39,261000.0],["2009-06-25",39.34,40.47,38.74,40.12,119200.0],["2009-06-26",39.83,40.88,39.29,40.6,445600.0],["2009-06-29",40.6,41.32,40.5,41.11,114900.0],["2009-06-30",41.32,41.39,40.55,41.15,121200.0],["2009-07-01",41.25,41.54,40.65,41.43,155600.0],["2009-07-02",41.15,41.49,41.06,41.16,103600.0],["2009-07-06",40.92,41.25,40.38,40.73,96100.0],["2009-07-07",40.62,41.96,40.5,41.1,120600.0],["2009-07-08",41.28,41.49,40.56,41.06,75400.0],["2009-07-09",41.0,43.74,40.91,43.05,423400.0],["2009-07-10",43.05,43.49,42.35,43.07,168900.0],["2009-07-13",42.86,43.1,42.22,43.1,141700.0],["2009-07-14",43.1,43.1,42.48,42.59,102000.0],["2009-07-15",43.1,43.1,42.38,42.73,146200.0],["2009-07-16",42.88,43.49,42.73,43.2,146100.0],["2009-07-17",43.31,43.91,42.75,43.29,113800.0],["2009-07-20",43.58,44.06,42.82,43.95,206600.0],["2009-07-21",43.81,43.81,40.43,40.54,519400.0],["2009-07-22",40.35,40.76,38.06,38.85,442800.0],["2009-07-23",38.71,40.21,38.56,39.22,367400.0],["2009-07-24",39.16,39.7,39.01,39.59,241400.0],["2009-07-27",39.4,39.4,38.75,38.98,247400.0],["2009-07-28",38.75,39.39,38.62,39.35,200200.0],["2009-07-29",39.28,40.35,39.23,40.07,210700.0],["2009-07-30",40.55,40.61,39.39,39.56,379600.0],["2009-07-31",39.56,39.85,38.78,38.93,276200.0],["2009-08-03",39.01,39.5,38.79,39.04,340000.0],["2009-08-04",38.96,39.31,38.41,38.75,154700.0],["2009-08-05",38.88,38.94,37.37,37.44,201600.0],["2009-08-06",37.18,37.18,35.96,36.47,206000.0],["2009-08-07",36.72,37.03,36.55,36.69,76800.0],["2009-08-10",36.39,36.92,36.3,36.67,57200.0],["2009-08-11",36.64,36.8,36.08,36.16,106700.0],["2009-08-12",36.16,36.81,36.0,36.44,62700.0],["2009-08-13",36.48,36.52,35.9,36.32,43600.0],["2009-08-14",36.18,36.54,35.76,36.17,123200.0],["2009-08-17",35.7,36.28,35.52,36.01,81600.0],["2009-08-18",35.99,36.35,35.76,36.23,59000.0],["2009-08-19",36.08,37.49,36.08,37.42,109200.0],["2009-08-20",37.27,37.95,37.18,37.72,155700.0],["2009-08-21",38.08,38.36,37.64,38.04,188000.0],["2009-08-24",38.15,38.44,37.97,38.11,97700.0],["2009-08-25",38.13,38.39,38.0,38.03,94600.0],["2009-08-26",37.98,38.46,37.98,38.31,48700.0],["2009-08-27",38.3,38.34,38.01,38.2,59700.0],["2009-08-28",38.32,38.43,37.65,37.76,40500.0],["2009-08-31",37.63,37.9,37.09,37.19,72200.0],["2009-09-01",37.34,38.05,36.91,37.35,74100.0],["2009-09-02",37.39,38.0,37.33,37.64,99300.0],["2009-09-03",37.65,37.65,36.74,37.51,30000.0],["2009-09-04",37.34,37.62,36.99,37.14,58200.0],["2009-09-08",37.24,37.34,36.75,36.9,57000.0],["2009-09-09",37.0,37.27,36.99,37.06,62700.0],["2009-09-10",37.14,37.14,36.57,36.75,80100.0],["2009-09-11",36.67,36.87,36.48,36.49,66100.0],["2009-09-14",36.2,36.5,35.86,35.89,130500.0],["2009-09-15",35.89,36.01,35.4,35.73,91700.0],["2009-09-16",36.11,37.02,35.75,36.96,125900.0],["2009-09-17",36.87,37.54,36.87,37.19,96800.0],["2009-09-18",37.34,37.92,37.21,37.53,140500.0],["2009-09-21",37.27,37.95,37.04,37.62,34200.0],["2009-09-22",37.7,37.93,37.23,37.49,109900.0],["2009-09-23",37.59,37.65,37.1,37.3,75700.0],["2009-09-24",37.22,37.7,36.69,36.84,59900.0],["2009-09-25",36.66,37.02,36.49,36.61,50600.0],["2009-09-28",36.78,37.43,36.72,36.92,56300.0],["2009-09-29",36.84,37.32,36.8,37.19,111100.0],["2009-09-30",37.32,37.32,36.38,36.86,56600.0],["2009-10-01",36.72,36.72,36.1,36.23,106200.0],["2009-10-02",36.0,36.54,35.75,36.05,47400.0],["2009-10-05",36.08,36.2,35.77,36.0,88300.0],["2009-10-06",36.04,36.74,35.95,36.44,90200.0],["2009-10-07",36.11,36.55,36.11,36.21,22800.0],["2009-10-08",36.21,36.29,35.96,35.98,104900.0],["2009-10-09",35.96,36.11,35.51,36.05,102300.0],["2009-10-12",36.34,36.72,35.81,36.2,98300.0],["2009-10-13",36.01,36.25,35.75,35.99,61100.0],["2009-10-14",36.18,36.32,35.77,35.96,85800.0],["2009-10-15",35.77,36.31,35.63,35.94,134900.0],["2009-10-16",35.7,36.21,35.52,35.78,88500.0],["2009-10-19",35.82,36.05,35.6,35.79,167400.0],["2009-10-20",38.78,39.02,37.17,37.86,550300.0],["2009-10-21",37.61,38.19,37.31,37.36,222200.0],["2009-10-22",37.28,37.39,36.89,37.18,96400.0],["2009-10-23",37.13,37.34,36.81,37.06,90100.0],["2009-10-26",36.97,37.48,36.3,36.6,78400.0],["2009-10-27",36.51,36.8,35.83,35.9,67700.0],["2009-10-28",35.77,36.32,35.19,35.25,104500.0],["2009-10-29",35.26,35.63,34.93,35.33,88200.0],["2009-10-30",35.34,35.47,34.94,35.0,94700.0],["2009-11-02",35.04,35.24,34.05,34.14,118200.0],["2009-11-03",34.07,34.85,34.06,34.83,395300.0],["2009-11-04",34.82,36.24,34.66,35.73,156800.0],["2009-11-05",35.85,36.88,35.85,36.72,72100.0],["2009-11-06",36.51,37.29,36.36,37.29,63400.0],["2009-11-09",37.44,37.75,37.23,37.26,54800.0],["2009-11-10",37.06,37.72,37.06,37.29,41300.0],["2009-11-11",37.45,37.91,36.94,36.97,67100.0],["2009-11-12",36.88,36.95,35.33,35.4,90600.0],["2009-11-13",35.59,35.59,34.77,35.09,61400.0],["2009-11-16",35.39,36.14,34.75,35.0,129000.0],["2009-11-17",34.82,34.98,34.3,34.39,63600.0],["2009-11-18",34.31,34.4,34.02,34.35,38500.0],["2009-11-19",34.05,34.23,33.89,33.95,298400.0],["2009-11-20",33.89,34.03,33.32,33.58,133800.0],["2009-11-23",33.6,34.08,33.51,33.61,90500.0],["2009-11-24",33.6,33.85,33.5,33.63,154200.0],["2009-11-25",33.63,34.18,33.63,33.95,81000.0],["2009-11-27",33.46,33.81,33.43,33.43,80100.0],["2009-11-30",33.29,33.29,32.51,33.0,143800.0],["2009-12-01",33.0,33.29,32.75,32.85,144400.0],["2009-12-02",32.81,33.77,32.51,33.57,167800.0],["2009-12-03",33.76,34.57,33.76,34.1,190400.0],["2009-12-04",34.7,35.38,33.84,35.02,182300.0],["2009-12-07",35.05,36.0,35.01,35.14,164400.0],["2009-12-08",34.94,35.33,34.8,35.02,136500.0],["2009-12-09",35.02,35.06,34.25,34.52,118500.0],["2009-12-10",34.5,34.92,34.06,34.57,146100.0],["2009-12-11",34.77,35.57,34.77,35.4,74900.0],["2009-12-14",35.45,35.84,35.17,35.62,83200.0],["2009-12-15",35.52,36.22,35.5,35.75,55300.0],["2009-12-16",36.02,36.02,35.36,35.8,60800.0],["2009-12-17",35.74,36.0,34.89,35.43,185300.0],["2009-12-18",35.76,36.2,35.52,35.74,307100.0],["2009-12-21",35.77,35.93,35.53,35.7,82500.0],["2009-12-22",35.82,35.82,35.24,35.63,80600.0],["2009-12-23",35.7,35.92,35.12,35.37,69100.0],["2009-12-24",35.35,35.4,34.84,35.19,18500.0],["2009-12-28",35.17,35.38,34.88,35.29,117800.0],["2009-12-29",35.27,36.25,34.87,36.16,85100.0],["2009-12-30",36.15,36.64,35.97,36.64,62600.0],["2009-12-31",36.52,37.04,36.25,36.44,76000.0],["2010-01-04",36.61,37.3,36.48,36.73,55200.0],["2010-01-05",36.61,36.92,36.26,36.38,77600.0],["2010-01-06",36.42,36.84,36.3,36.5,124800.0],["2010-01-07",36.59,36.73,36.18,36.66,65200.0],["2010-01-08",36.68,37.22,36.56,37.09,100500.0],["2010-01-11",37.11,37.42,37.09,37.31,63400.0],["2010-01-12",37.22,37.55,36.86,36.94,61700.0],["2010-01-13",37.06,37.1,36.71,36.97,108400.0],["2010-01-14",36.88,37.3,36.88,37.1,68200.0],["2010-01-15",37.25,37.25,36.58,36.97,92400.0],["2010-01-19",37.08,37.53,36.95,37.05,133700.0],["2010-01-20",36.79,37.11,36.61,36.85,76500.0],["2010-01-21",37.0,37.19,36.17,36.27,176000.0],["2010-01-22",36.17,36.56,36.17,36.41,267300.0],["2010-01-25",36.51,36.88,35.7,35.8,67500.0],["2010-01-26",35.61,35.63,35.0,35.11,62800.0],["2010-01-27",34.99,35.6,34.99,35.37,55300.0],["2010-01-28",35.4,35.51,34.57,34.65,68200.0],["2010-01-29",34.93,35.22,34.17,34.78,360800.0],["2010-02-01",35.0,35.48,34.24,34.39,128600.0],["2010-02-02",32.2,33.21,32.0,32.6,769300.0],["2010-02-03",32.4,32.81,32.32,32.4,227300.0],["2010-02-04",32.4,32.53,31.88,32.31,244100.0],["2010-02-05",32.37,33.06,32.1,33.04,247300.0],["2010-02-08",33.12,33.65,33.12,33.35,157600.0],["2010-02-09",33.51,34.78,33.41,34.56,258800.0],["2010-02-10",34.58,34.85,34.01,34.11,161400.0],["2010-02-11",33.94,34.46,33.9,34.05,162500.0],["2010-02-12",33.81,34.52,33.81,34.5,61800.0],["2010-02-16",34.4,34.53,34.13,34.5,112400.0],["2010-02-17",34.45,34.5,33.98,34.13,89300.0],["2010-02-18",34.01,35.35,33.59,35.3,252700.0],["2010-02-19",35.3,35.42,34.77,34.8,77000.0],["2010-02-22",34.73,35.09,34.47,34.96,31000.0],["2010-02-23",34.85,35.36,34.85,35.32,71100.0],["2010-02-24",35.15,35.59,35.15,35.39,26300.0],["2010-02-25",35.26,35.26,34.43,34.73,76500.0],["2010-02-26",34.78,34.78,34.29,34.37,142400.0],["2010-03-01",34.5,34.9,34.47,34.8,173100.0],["2010-03-02",34.93,35.54,34.86,35.11,99300.0],["2010-03-03",35.25,35.49,35.04,35.08,88100.0],["2010-03-04",35.03,35.46,34.95,34.98,112200.0],["2010-03-05",35.0,35.3,35.0,35.19,182600.0],["2010-03-08",35.11,35.18,34.89,34.95,87800.0],["2010-03-09",34.83,35.08,34.83,35.08,141600.0],["2010-03-10",35.1,35.97,34.75,35.55,113100.0],["2010-03-11",35.33,35.46,35.1,35.2,81900.0],["2010-03-12",35.05,35.3,34.8,35.3,133200.0],["2010-03-15",35.29,35.68,35.09,35.39,45700.0],["2010-03-16",35.44,35.62,35.11,35.55,37700.0],["2010-03-17",35.49,36.0,35.49,35.84,41900.0],["2010-03-18",35.8,36.28,35.67,36.05,29900.0],["2010-03-19",36.22,36.28,35.64,36.02,135700.0],["2010-03-22",35.92,36.76,35.88,36.35,29500.0],["2010-03-23",36.3,36.38,35.41,36.14,57800.0],["2010-03-24",36.15,36.15,35.44,35.5,44400.0],["2010-03-25",35.59,35.64,35.15,35.2,39500.0],["2010-03-26",35.27,35.32,34.92,34.96,68200.0],["2010-03-29",35.11,35.16,34.76,34.89,38800.0],["2010-03-30",34.85,34.97,34.53,34.84,117900.0],["2010-03-31",34.67,34.75,34.4,34.45,112400.0],["2010-04-01",34.45,34.58,34.32,34.5,185800.0],["2010-04-05",34.56,34.65,34.34,34.6,123900.0],["2010-04-06",34.6,35.01,34.6,34.97,71800.0],["2010-04-07",34.99,35.34,34.88,35.06,138600.0],["2010-04-08",35.11,35.18,34.62,34.75,57000.0],["2010-04-09",34.64,34.84,34.54,34.77,112900.0],["2010-04-12",34.7,35.14,34.65,35.07,70000.0],["2010-04-13",34.88,35.29,34.82,35.19,146500.0],["2010-04-14",35.18,36.25,35.18,36.0,115900.0],["2010-04-15",36.0,36.08,35.53,35.55,66500.0],["2010-04-16",35.97,35.99,35.29,35.47,139000.0],["2010-04-19",35.5,35.5,34.98,35.0,119000.0],["2010-04-20",33.34,33.58,32.95,33.49,709900.0],["2010-04-21",33.41,33.55,33.02,33.52,246200.0],["2010-04-22",33.6,34.28,33.14,34.22,146900.0],["2010-04-23",34.33,34.81,34.15,34.8,143300.0],["2010-04-26",34.8,35.12,34.6,34.91,119200.0],["2010-04-27",34.77,35.09,34.72,34.72,61200.0],["2010-04-28",34.74,35.37,34.61,35.19,68300.0],["2010-04-29",35.32,35.8,35.13,35.78,59200.0],["2010-04-30",35.66,35.91,35.55,35.61,91700.0],["2010-05-03",35.59,35.89,35.1,35.56,63400.0],["2010-05-04",35.2,35.64,34.76,35.28,99400.0],["2010-05-05",35.02,35.48,34.94,35.27,57800.0],["2010-05-06",35.06,35.91,33.73,35.08,83800.0],["2010-05-07",34.91,35.04,33.55,33.69,136300.0],["2010-05-10",34.48,34.84,33.76,34.48,62800.0],["2010-05-11",34.23,34.42,34.0,34.25,118200.0],["2010-05-12",34.25,34.31,34.08,34.25,145800.0],["2010-05-13",34.12,34.35,34.09,34.3,111800.0],["2010-05-14",34.15,34.3,33.25,33.51,114900.0],["2010-05-17",31.44,33.62,31.4,32.9,384100.0],["2010-05-18",33.22,33.46,33.03,33.12,147500.0],["2010-05-19",33.0,33.15,32.77,32.94,166400.0],["2010-05-20",32.49,33.19,31.99,32.73,159600.0],["2010-05-21",32.53,32.53,31.66,32.15,120300.0],["2010-05-24",32.16,32.21,31.6,31.86,96400.0],["2010-05-25",31.5,32.04,31.21,31.69,123600.0],["2010-05-26",31.97,32.97,31.91,31.95,172100.0],["2010-05-27",32.4,32.5,31.73,32.01,100400.0],["2010-05-28",33.44,33.44,31.74,31.82,64100.0],["2010-06-01",31.59,31.79,30.94,31.03,114000.0],["2010-06-02",30.96,31.91,30.92,31.69,105300.0],["2010-06-03",31.9,32.92,31.9,32.53,77000.0],["2010-06-04",32.05,32.05,31.28,31.35,64000.0],["2010-06-07",31.49,31.49,31.0,31.01,56100.0],["2010-06-08",31.17,31.17,30.72,30.85,95700.0],["2010-06-09",31.09,31.09,30.55,30.73,65900.0],["2010-06-10",31.0,31.26,30.78,31.19,58400.0],["2010-06-11",30.91,31.77,30.91,31.77,57100.0],["2010-06-14",31.78,32.44,31.78,31.98,64100.0],["2010-06-15",32.15,32.63,31.99,32.58,42900.0],["2010-06-16",32.34,32.67,32.13,32.61,50300.0],["2010-06-17",32.74,32.91,32.3,32.75,34200.0],["2010-06-18",32.95,33.09,32.32,32.81,191200.0],["2010-06-21",32.95,34.33,32.95,33.29,80900.0],["2010-06-22",33.45,33.72,32.84,32.86,68600.0],["2010-06-23",32.82,33.06,32.59,32.69,35500.0],["2010-06-24",32.48,32.77,32.21,32.33,29700.0],["2010-06-25",32.38,32.94,31.95,32.94,484300.0],["2010-06-28",32.99,33.24,32.61,32.71,50800.0],["2010-06-29",32.33,32.61,32.06,32.58,72700.0],["2010-06-30",32.66,33.11,32.1,32.17,80600.0],["2010-07-01",32.31,32.37,31.36,31.5,73400.0],["2010-07-02",31.71,32.22,30.59,31.9,87600.0],["2010-07-06",32.08,32.22,30.94,31.06,32700.0],["2010-07-07",31.17,32.11,30.67,31.99,66400.0],["2010-07-08",32.14,33.17,32.14,32.79,101100.0],["2010-07-09",32.77,33.27,32.66,33.19,71900.0],["2010-07-12",33.03,33.78,32.98,33.01,48100.0],["2010-07-13",33.22,34.65,33.22,34.35,83000.0],["2010-07-14",34.19,34.93,33.83,34.93,68000.0],["2010-07-15",34.85,34.94,34.43,34.61,64700.0],["2010-07-16",34.37,34.37,32.96,32.99,90600.0],["2010-07-19",33.02,34.41,33.02,34.37,122800.0],["2010-07-20",36.97,37.94,35.71,37.88,422900.0],["2010-07-21",37.75,38.43,36.77,37.0,121500.0],["2010-07-22",37.49,37.62,37.0,37.13,166300.0],["2010-07-23",37.0,37.72,36.8,37.59,79900.0],["2010-07-26",37.5,38.49,37.37,38.39,160700.0],["2010-07-27",38.38,39.0,38.19,38.26,274400.0],["2010-07-28",38.05,38.19,37.14,37.24,109300.0],["2010-07-29",37.44,37.59,37.06,37.26,89600.0],["2010-07-30",36.88,37.57,36.75,37.21,46000.0],["2010-08-02",37.65,37.65,36.89,37.1,235600.0],["2010-08-03",36.97,37.39,36.51,37.02,153500.0],["2010-08-04",37.02,37.54,36.9,37.47,225800.0],["2010-08-05",37.3,37.5,37.02,37.02,52400.0],["2010-08-06",36.62,36.62,35.72,36.03,89900.0],["2010-08-09",36.32,36.78,36.23,36.72,63300.0],["2010-08-10",36.37,36.81,36.25,36.54,80000.0],["2010-08-11",36.03,36.29,34.01,34.05,189900.0],["2010-08-12",33.75,34.78,33.69,34.58,131300.0],["2010-08-13",34.41,34.63,34.13,34.49,126200.0],["2010-08-16",34.55,34.97,34.18,34.92,60400.0],["2010-08-17",35.23,35.95,35.02,35.8,71100.0],["2010-08-18",35.82,36.39,35.34,36.0,84400.0],["2010-08-19",35.96,36.48,35.18,36.25,168200.0],["2010-08-20",36.07,36.58,35.59,36.54,87700.0],["2010-08-23",36.72,36.86,36.2,36.23,79000.0],["2010-08-24",36.02,36.38,35.53,36.25,73500.0],["2010-08-25",36.0,37.01,35.81,36.99,124200.0],["2010-08-26",37.0,37.05,36.41,36.47,182600.0],["2010-08-27",36.82,36.9,36.41,36.75,87300.0],["2010-08-30",37.2,37.2,36.16,36.2,247200.0],["2010-08-31",36.08,36.51,35.42,35.61,154800.0],["2010-09-01",36.03,36.17,35.71,36.01,119800.0],["2010-09-02",36.15,36.78,36.05,36.67,52500.0],["2010-09-03",36.89,36.9,36.13,36.75,117500.0],["2010-09-07",36.56,36.6,36.0,36.07,45300.0],["2010-09-08",36.17,36.28,35.93,36.15,34300.0],["2010-09-09",36.29,36.29,35.19,35.83,73500.0],["2010-09-10",35.83,36.06,35.83,35.84,136800.0],["2010-09-13",35.99,36.18,35.71,35.95,67000.0],["2010-09-14",35.92,36.17,35.03,36.0,60800.0],["2010-09-15",35.96,36.67,35.96,36.54,86000.0],["2010-09-16",36.4,36.43,35.52,36.18,52500.0],["2010-09-17",36.53,36.53,35.89,36.22,54500.0],["2010-09-20",36.37,36.75,35.94,36.74,66300.0],["2010-09-21",36.61,36.74,36.26,36.28,51400.0],["2010-09-22",36.31,36.79,35.8,36.22,26000.0],["2010-09-23",35.97,36.28,35.93,36.02,49600.0],["2010-09-24",36.39,36.9,36.39,36.84,73500.0],["2010-09-27",36.79,37.11,36.67,36.98,86300.0],["2010-09-28",37.0,37.75,35.03,37.7,68800.0],["2010-09-29",37.52,37.66,36.99,37.31,55000.0],["2010-09-30",37.57,38.3,37.07,37.29,61700.0],["2010-10-01",37.55,37.55,36.82,37.08,34600.0],["2010-10-04",37.0,37.15,36.26,36.6,41800.0],["2010-10-05",36.97,37.96,36.82,37.6,75100.0],["2010-10-06",37.43,37.43,36.77,36.98,64800.0],["2010-10-07",37.04,37.45,36.75,37.01,38900.0],["2010-10-08",36.98,37.55,36.88,37.33,34500.0],["2010-10-11",37.28,37.41,37.1,37.1,22200.0],["2010-10-12",37.13,37.13,36.66,36.89,21500.0],["2010-10-13",37.06,37.55,36.88,37.42,25300.0],["2010-10-14",37.46,37.89,37.43,37.84,29300.0],["2010-10-15",37.9,37.93,37.35,37.37,60700.0],["2010-10-18",37.54,38.18,37.28,38.15,53600.0],["2010-10-19",39.19,39.2,36.48,36.56,316400.0],["2010-10-20",36.5,36.7,36.11,36.59,207600.0],["2010-10-21",36.71,38.15,36.55,37.74,170800.0],["2010-10-22",37.79,37.82,37.17,37.4,76000.0],["2010-10-25",37.61,37.81,37.33,37.39,44200.0],["2010-10-26",37.14,37.68,37.1,37.39,158500.0],["2010-10-27",37.21,37.54,36.87,37.02,68400.0],["2010-10-28",37.32,37.32,36.53,36.68,100100.0],["2010-10-29",36.48,36.76,36.44,36.5,89700.0],["2010-11-01",36.55,36.8,36.31,36.66,56700.0],["2010-11-02",37.06,37.32,36.93,37.14,52300.0],["2010-11-03",37.47,37.47,36.49,36.75,31200.0],["2010-11-04",36.8,37.06,36.56,36.7,60800.0],["2010-11-05",36.82,37.08,36.76,36.98,27100.0],["2010-11-08",37.0,37.0,36.65,36.95,22300.0],["2010-11-09",36.75,37.07,36.52,36.67,28200.0],["2010-11-10",36.84,36.99,36.49,36.74,51800.0],["2010-11-11",36.51,36.84,36.32,36.34,84100.0],["2010-11-12",36.02,36.75,36.02,36.47,27300.0],["2010-11-15",36.68,37.13,36.42,36.67,25900.0],["2010-11-16",36.36,36.51,35.26,35.6,41000.0],["2010-11-17",35.64,36.47,35.22,35.35,39700.0],["2010-11-18",35.6,35.9,35.38,35.65,47600.0],["2010-11-19",35.72,36.48,35.27,36.15,93100.0],["2010-11-22",36.08,36.5,35.7,36.37,31500.0],["2010-11-23",36.04,36.2,35.75,36.13,30000.0],["2010-11-24",36.48,37.09,36.13,36.95,57400.0],["2010-11-26",36.95,37.17,36.5,36.93,16500.0],["2010-11-29",36.75,37.4,36.26,37.25,55400.0],["2010-11-30",36.98,37.0,36.28,36.65,112500.0],["2010-12-01",37.22,37.49,36.81,37.2,55400.0],["2010-12-02",37.15,37.27,36.92,37.18,45500.0],["2010-12-03",37.02,37.44,36.95,37.3,76200.0],["2010-12-06",37.17,37.37,36.98,37.14,36600.0],["2010-12-07",37.41,37.5,37.08,37.22,35600.0],["2010-12-08",37.26,37.3,36.84,36.91,80200.0],["2010-12-09",37.09,37.1,36.78,36.8,78200.0],["2010-12-10",36.65,36.87,36.56,36.73,161200.0],["2010-12-13",36.81,36.9,36.2,36.34,132600.0],["2010-12-14",36.53,36.91,35.45,36.86,93600.0],["2010-12-15",36.79,37.18,36.74,36.84,70400.0],["2010-12-16",36.88,37.0,36.7,36.9,99300.0],["2010-12-17",36.8,36.93,36.4,36.75,210400.0],["2010-12-20",36.25,36.75,36.2,36.32,44400.0],["2010-12-21",36.43,37.19,36.29,37.0,80200.0],["2010-12-22",36.96,37.04,36.74,36.82,70200.0],["2010-12-23",36.92,37.03,36.66,36.83,39900.0],["2010-12-27",36.48,37.07,36.48,36.9,58700.0],["2010-12-28",36.87,36.96,36.51,36.75,37900.0],["2010-12-29",36.78,36.93,36.58,36.62,25900.0],["2010-12-30",36.52,36.84,36.52,36.56,158300.0],["2010-12-31",36.5,37.17,36.5,36.5,240200.0],["2011-01-03",36.85,36.93,36.22,36.42,73800.0],["2011-01-04",36.58,36.59,35.38,35.57,76500.0],["2011-01-05",35.6,36.16,35.6,36.11,46100.0],["2011-01-06",36.0,36.2,35.9,36.1,108700.0],["2011-01-07",36.02,36.48,35.78,36.18,45100.0],["2011-01-10",35.9,36.68,35.88,36.34,38200.0],["2011-01-11",36.36,36.6,36.32,36.44,25200.0],["2011-01-12",36.65,36.65,36.19,36.36,31300.0],["2011-01-13",36.13,36.44,35.77,35.82,40000.0],["2011-01-14",35.83,35.94,35.57,35.92,40200.0],["2011-01-18",35.83,36.69,35.8,36.67,36700.0],["2011-01-19",36.59,36.67,36.38,36.6,47900.0],["2011-01-20",36.39,37.41,36.39,37.06,74800.0],["2011-01-21",37.1,37.1,36.6,36.83,73100.0],["2011-01-24",36.76,37.3,36.76,37.27,83600.0],["2011-01-25",37.21,37.71,37.11,37.48,95400.0],["2011-01-26",37.61,39.26,37.45,39.2,141300.0],["2011-01-27",39.25,40.14,38.98,39.99,93600.0],["2011-01-28",39.82,39.82,39.07,39.15,67600.0],["2011-01-31",39.35,39.35,38.59,39.06,109000.0],["2011-02-01",43.52,43.96,40.54,43.05,400200.0],["2011-02-02",43.11,43.7,42.51,43.12,78400.0],["2011-02-03",42.95,43.2,42.25,42.34,66100.0],["2011-02-04",42.24,42.48,41.73,41.96,66000.0],["2011-02-07",42.0,42.75,41.96,42.53,53900.0],["2011-02-08",42.31,42.46,41.89,42.25,38200.0],["2011-02-09",42.0,42.36,41.71,42.01,50900.0],["2011-02-10",41.67,41.93,41.36,41.71,38100.0],["2011-02-11",41.51,42.22,41.13,42.16,87300.0],["2011-02-14",42.0,42.4,41.85,42.21,37200.0],["2011-02-15",42.03,42.2,41.71,41.71,52900.0],["2011-02-16",41.74,41.74,41.16,41.64,41600.0],["2011-02-17",41.44,42.2,40.87,41.91,71100.0],["2011-02-18",42.15,42.57,41.67,42.51,76000.0],["2011-02-22",41.98,42.68,41.65,41.97,79300.0],["2011-02-23",41.88,42.31,40.26,40.32,73700.0],["2011-02-24",39.43,41.02,39.43,40.91,70600.0],["2011-02-25",40.96,42.11,40.73,42.09,53700.0],["2011-02-28",42.05,42.37,41.48,41.99,110100.0],["2011-03-01",42.11,42.57,41.66,41.95,173800.0],["2011-03-02",42.01,42.37,41.87,42.08,59700.0],["2011-03-03",42.49,43.16,42.23,43.0,62900.0],["2011-03-04",43.11,43.12,42.46,43.03,46100.0],["2011-03-07",42.99,43.35,42.53,42.88,59600.0],["2011-03-08",43.19,43.61,42.98,43.31,74000.0],["2011-03-09",43.31,43.82,42.96,43.27,208000.0],["2011-03-10",42.89,42.89,41.53,41.68,59900.0],["2011-03-11",41.45,41.92,40.91,41.58,37600.0],["2011-03-14",41.16,41.92,41.08,41.74,29300.0],["2011-03-15",40.86,41.68,40.68,40.95,33800.0],["2011-03-16",40.85,41.2,40.36,40.5,43000.0],["2011-03-17",41.22,41.22,40.47,40.47,27000.0],["2011-03-18",40.73,41.53,40.67,41.51,52100.0],["2011-03-21",41.85,42.53,41.76,42.26,26900.0],["2011-03-22",42.37,42.48,41.88,42.14,25000.0],["2011-03-23",42.0,42.0,41.66,41.74,24400.0],["2011-03-24",42.03,42.5,41.63,41.84,80500.0],["2011-03-25",42.11,42.61,41.75,42.15,30000.0],["2011-03-28",43.44,43.44,42.22,42.33,50500.0],["2011-03-29",42.37,43.11,42.37,42.62,45700.0],["2011-03-30",42.85,43.22,42.79,43.04,63200.0],["2011-03-31",43.17,43.84,43.17,43.78,58200.0],["2011-04-01",43.81,44.6,43.71,43.99,80300.0],["2011-04-04",43.84,44.96,43.8,44.77,109800.0],["2011-04-05",44.7,44.7,43.94,44.36,65700.0],["2011-04-06",44.61,45.26,44.61,44.74,131500.0],["2011-04-07",44.94,44.94,44.67,44.89,43700.0],["2011-04-08",45.0,45.01,44.7,44.73,39700.0],["2011-04-11",44.74,44.79,44.37,44.75,34800.0],["2011-04-12",44.95,44.95,44.5,44.62,39900.0],["2011-04-13",44.83,44.96,44.14,44.79,48600.0],["2011-04-14",44.33,44.96,44.33,44.79,58700.0],["2011-04-15",44.74,44.8,44.25,44.66,76900.0],["2011-04-18",44.23,45.37,42.6,43.24,161500.0],["2011-04-19",44.57,45.5,44.2,44.82,329000.0],["2011-04-20",45.27,45.27,44.43,44.82,98500.0],["2011-04-21",44.99,45.06,44.63,45.03,79200.0],["2011-04-25",45.05,45.08,44.48,44.65,53900.0],["2011-04-26",44.77,45.37,44.77,45.21,123900.0],["2011-04-27",45.15,45.29,44.86,45.0,27000.0],["2011-04-28",45.06,45.23,44.84,45.03,38000.0],["2011-04-29",45.04,45.23,45.0,45.11,36000.0],["2011-05-02",45.13,45.13,44.43,44.72,47000.0],["2011-05-03",44.63,44.93,44.14,44.56,39000.0],["2011-05-04",44.54,44.54,43.25,43.73,42000.0],["2011-05-05",43.55,44.42,42.77,43.8,58300.0],["2011-05-06",43.99,44.77,43.69,44.03,72000.0],["2011-05-09",43.9,44.5,43.65,44.4,25000.0],["2011-05-10",44.49,45.0,44.3,44.65,46800.0],["2011-05-11",44.46,44.64,43.96,44.28,30800.0],["2011-05-12",44.0,44.78,43.71,44.57,42100.0],["2011-05-13",44.5,44.67,43.2,43.64,49000.0],["2011-05-16",43.5,43.6,42.77,42.97,67900.0],["2011-05-17",42.67,42.8,42.3,42.43,37300.0],["2011-05-18",42.25,42.66,42.04,42.45,123900.0],["2011-05-19",42.78,43.27,42.2,43.13,48900.0],["2011-05-20",42.86,43.64,42.03,43.19,86900.0],["2011-05-23",42.62,43.0,41.85,42.5,72600.0],["2011-05-24",42.68,42.68,41.87,42.06,50100.0],["2011-05-25",42.05,42.53,42.05,42.5,46700.0],["2011-05-26",42.33,42.64,41.98,42.49,33500.0],["2011-05-27",42.67,42.67,42.2,42.43,45500.0],["2011-05-31",42.8,43.45,41.85,43.36,98500.0],["2011-06-01",43.23,43.4,42.59,42.67,106000.0],["2011-06-02",42.73,42.78,42.42,42.56,45400.0],["2011-06-03",42.1,42.46,41.78,41.82,66000.0],["2011-06-06",41.9,41.9,41.11,41.23,68300.0],["2011-06-07",41.45,42.38,41.25,41.95,113800.0],["2011-06-08",41.75,42.13,41.6,41.82,133800.0],["2011-06-09",42.02,42.58,41.8,42.31,45700.0],["2011-06-10",42.06,42.17,41.74,41.84,41800.0],["2011-06-13",42.08,42.35,41.64,41.7,39200.0],["2011-06-14",41.84,42.27,41.59,41.92,171700.0],["2011-06-15",41.75,41.99,41.24,41.4,76500.0],["2011-06-16",41.54,42.11,41.25,41.69,37700.0],["2011-06-17",41.84,42.08,41.31,41.51,80700.0],["2011-06-20",41.55,41.93,41.31,41.8,66300.0],["2011-06-21",42.19,42.61,42.01,42.56,67000.0],["2011-06-22",42.26,42.81,42.26,42.41,27800.0],["2011-06-23",42.01,42.65,41.8,42.57,60000.0],["2011-06-24",42.63,42.8,41.94,42.06,139200.0],["2011-06-27",42.19,42.76,42.18,42.62,25600.0],["2011-06-28",42.62,42.95,42.34,42.92,44700.0],["2011-06-29",42.94,43.66,42.58,43.02,62400.0],["2011-06-30",43.04,43.93,43.04,43.7,60000.0],["2011-07-01",43.7,44.49,43.63,44.4,46700.0],["2011-07-05",44.54,44.64,43.89,44.33,74900.0],["2011-07-06",44.33,44.97,44.33,44.57,49500.0],["2011-07-07",44.84,45.19,44.53,45.01,151800.0],["2011-07-08",44.36,44.97,43.47,44.54,86900.0],["2011-07-11",44.06,44.55,43.84,44.5,128400.0],["2011-07-12",44.27,45.25,44.27,45.02,50100.0],["2011-07-13",45.12,45.3,44.98,45.17,56600.0],["2011-07-14",45.42,45.99,45.37,45.79,226700.0],["2011-07-15",45.96,45.98,45.17,45.41,137500.0],["2011-07-18",45.46,45.76,44.8,45.15,88500.0],["2011-07-19",45.35,45.35,42.0,42.82,353000.0],["2011-07-20",42.76,43.94,42.32,43.62,150000.0],["2011-07-21",43.85,44.45,43.76,44.07,105400.0],["2011-07-22",44.29,44.29,42.47,43.0,118100.0],["2011-07-25",42.77,42.87,42.02,42.35,109800.0],["2011-07-26",42.47,42.47,41.23,41.81,134600.0],["2011-07-27",41.6,42.07,41.09,41.5,101500.0],["2011-07-28",41.69,42.47,41.58,42.38,133700.0],["2011-07-29",41.98,42.68,41.62,42.48,68600.0],["2011-08-01",43.03,43.03,42.16,42.49,134300.0],["2011-08-02",42.38,42.95,42.11,42.4,124500.0],["2011-08-03",42.49,42.64,41.52,42.61,105000.0],["2011-08-04",42.45,42.65,41.59,41.6,217800.0],["2011-08-05",41.91,41.95,40.68,40.8,131100.0],["2011-08-08",40.05,40.87,37.44,37.45,137600.0],["2011-08-09",38.02,40.0,37.2,39.89,150100.0],["2011-08-10",39.0,39.52,37.83,37.95,87200.0],["2011-08-11",38.0,39.77,37.9,39.19,69100.0],["2011-08-12",39.67,40.24,38.54,40.05,115800.0],["2011-08-15",40.54,41.05,39.9,40.0,131100.0],["2011-08-16",39.7,40.02,39.28,39.49,98600.0],["2011-08-17",39.59,40.05,39.09,39.47,43400.0],["2011-08-18",38.5,38.72,37.98,38.07,94300.0],["2011-08-19",37.59,38.82,37.49,38.28,65300.0],["2011-08-22",39.13,39.13,38.28,38.47,69200.0],["2011-08-23",38.46,39.13,38.02,39.01,184300.0],["2011-08-24",39.12,39.94,38.78,39.78,55400.0],["2011-08-25",40.0,40.45,38.83,39.01,43400.0],["2011-08-26",38.83,39.98,38.41,39.75,31100.0],["2011-08-29",40.07,40.38,39.84,40.36,59100.0],["2011-08-30",40.05,40.81,39.77,40.48,76300.0],["2011-08-31",40.72,41.76,40.72,41.2,120200.0],["2011-09-01",41.13,41.86,40.26,40.53,56100.0],["2011-09-02",39.81,40.47,39.33,39.48,51300.0],["2011-09-06",38.76,39.61,38.41,39.52,67200.0],["2011-09-07",40.02,40.04,39.54,39.87,76000.0],["2011-09-08",39.72,40.13,39.22,39.24,43500.0],["2011-09-09",39.02,39.02,38.05,38.53,73500.0],["2011-09-12",38.28,38.63,36.96,38.56,49900.0],["2011-09-13",38.7,39.01,38.48,38.78,80400.0],["2011-09-14",39.2,39.53,38.53,39.19,43400.0],["2011-09-15",39.5,39.64,38.74,39.39,52000.0],["2011-09-16",39.67,39.98,39.47,39.79,69300.0],["2011-09-19",39.19,39.37,38.63,38.91,29600.0],["2011-09-20",39.05,39.6,38.35,38.38,38800.0],["2011-09-21",38.32,38.38,36.63,36.67,42300.0],["2011-09-22",36.07,36.77,35.88,36.41,74800.0],["2011-09-23",36.5,37.03,36.08,36.81,47000.0],["2011-09-26",36.91,37.4,36.39,37.39,37900.0],["2011-09-27",38.03,38.55,37.51,37.93,49200.0],["2011-09-28",37.87,38.09,36.7,36.75,51200.0],["2011-09-29",37.43,37.79,36.75,37.55,37200.0],["2011-09-30",37.13,37.76,36.43,36.8,62800.0],["2011-10-03",36.75,37.22,35.98,35.99,97900.0],["2011-10-04",35.92,38.39,35.58,38.37,121400.0],["2011-10-05",38.25,38.25,37.53,37.94,37400.0],["2011-10-06",37.73,38.3,37.43,38.23,49000.0],["2011-10-07",38.41,38.58,37.64,37.76,62000.0],["2011-10-10",38.35,38.7,37.97,38.68,41200.0],["2011-10-11",38.49,39.25,38.45,39.12,40400.0],["2011-10-12",39.32,40.0,39.32,39.77,61000.0],["2011-10-13",39.71,39.93,39.24,39.4,57500.0],["2011-10-14",39.74,39.95,39.3,39.52,37700.0],["2011-10-17",39.17,39.19,37.71,37.78,50900.0],["2011-10-18",38.5,39.29,38.36,38.95,111500.0],["2011-10-19",39.05,39.96,39.01,39.38,117500.0],["2011-10-20",39.54,39.95,39.21,39.8,148800.0],["2011-10-21",40.19,40.41,39.38,39.94,136500.0],["2011-10-24",40.0,40.52,39.68,39.86,115200.0],["2011-10-25",39.66,39.94,38.89,39.06,96300.0],["2011-10-26",39.55,39.66,38.7,39.4,87200.0],["2011-10-27",40.01,40.54,39.49,40.26,142800.0],["2011-10-28",40.2,40.73,39.88,39.9,63900.0],["2011-10-31",39.18,39.94,39.03,39.31,96900.0],["2011-11-01",38.07,39.08,38.07,38.67,107700.0],["2011-11-02",38.92,39.51,38.63,39.32,90400.0],["2011-11-03",39.71,40.42,39.28,40.06,80700.0],["2011-11-04",39.78,40.18,39.72,40.0,67500.0],["2011-11-07",40.71,42.12,40.26,41.61,129200.0],["2011-11-08",41.77,42.4,41.03,42.16,65200.0],["2011-11-09",41.31,41.92,40.71,40.73,55900.0],["2011-11-10",41.2,41.53,40.77,41.06,27800.0],["2011-11-11",41.49,42.26,41.26,42.09,32500.0],["2011-11-14",42.3,42.3,41.46,42.1,83500.0],["2011-11-15",41.98,43.0,41.79,42.81,68700.0],["2011-11-16",42.34,43.22,42.31,42.92,122400.0],["2011-11-17",42.82,43.19,42.59,43.09,71500.0],["2011-11-18",43.1,43.42,43.0,43.19,78600.0],["2011-11-21",42.61,43.02,42.23,42.25,32700.0],["2011-11-22",42.27,42.38,41.76,41.81,44300.0],["2011-11-23",41.66,41.66,40.74,40.75,72000.0],["2011-11-25",40.69,40.83,39.9,39.9,24600.0],["2011-11-28",41.03,41.43,40.6,41.02,58400.0],["2011-11-29",41.12,41.68,40.8,41.54,48000.0],["2011-11-30",42.88,44.01,42.8,44.01,103600.0],["2011-12-01",43.79,44.42,43.79,44.0,78700.0],["2011-12-02",44.53,44.88,43.24,43.41,34200.0],["2011-12-05",43.72,44.62,43.01,43.91,47000.0],["2011-12-06",43.41,44.5,43.21,44.23,48300.0],["2011-12-07",44.06,44.07,43.35,44.0,41400.0],["2011-12-08",43.73,43.74,42.99,43.02,33600.0],["2011-12-09",43.26,44.42,43.18,44.25,44400.0],["2011-12-12",43.77,43.78,43.15,43.72,36100.0],["2011-12-13",43.77,44.19,43.04,43.24,35300.0],["2011-12-14",42.86,43.45,42.54,42.69,44900.0],["2011-12-15",43.29,44.0,43.22,43.85,32100.0],["2011-12-16",44.16,44.49,43.47,44.36,139600.0],["2011-12-19",44.5,44.93,43.62,43.8,40500.0],["2011-12-20",44.49,44.8,44.36,44.5,68200.0],["2011-12-21",44.59,44.95,44.15,44.95,52200.0],["2011-12-22",44.9,45.5,44.9,45.05,38900.0],["2011-12-23",44.96,45.18,44.76,45.09,23000.0],["2011-12-27",44.82,45.46,44.78,45.3,50900.0],["2011-12-28",45.35,45.41,44.64,44.76,33100.0],["2011-12-29",44.72,45.6,43.01,45.53,35900.0],["2011-12-30",45.44,45.75,45.0,45.0,48000.0],["2012-01-03",45.25,45.67,44.48,44.67,62300.0],["2012-01-04",44.37,45.18,44.37,44.43,39700.0],["2012-01-05",44.41,45.29,44.07,45.11,38200.0],["2012-01-06",45.03,45.29,44.67,44.95,47400.0],["2012-01-09",45.21,45.21,44.4,44.9,45500.0],["2012-01-10",45.26,45.26,44.67,44.92,51800.0],["2012-01-11",44.73,45.1,44.53,44.71,77900.0],["2012-01-12",44.96,44.96,44.55,44.75,28000.0],["2012-01-13",44.29,44.69,44.29,44.53,49100.0],["2012-01-17",44.76,44.8,44.03,44.47,55700.0],["2012-01-18",44.55,44.61,44.33,44.5,57500.0],["2012-01-19",44.76,44.93,44.36,44.54,46800.0],["2012-01-20",44.6,44.96,44.4,44.54,47200.0],["2012-01-23",44.56,44.68,44.3,44.56,35900.0],["2012-01-24",44.45,44.64,44.34,44.55,92700.0],["2012-01-25",44.55,44.61,44.32,44.41,104900.0],["2012-01-26",44.5,45.08,44.46,44.99,107800.0],["2012-01-27",44.75,46.5,44.75,46.5,74100.0],["2012-01-30",45.96,46.45,45.71,45.83,50700.0],["2012-01-31",44.0,46.79,43.51,46.47,193700.0],["2012-02-01",46.4,46.86,46.01,46.53,185900.0],["2012-02-02",46.73,46.73,46.2,46.51,63000.0],["2012-02-03",47.1,47.1,46.5,47.0,82400.0],["2012-02-06",46.64,47.2,46.57,46.81,48600.0],["2012-02-07",46.67,46.89,46.31,46.4,77400.0],["2012-02-08",46.35,46.8,46.04,46.5,44000.0],["2012-02-09",46.63,46.81,46.12,46.29,57900.0],["2012-02-10",46.01,46.38,45.86,46.12,40200.0],["2012-02-13",46.7,46.98,46.18,46.83,42500.0],["2012-02-14",46.54,46.8,45.84,46.15,44100.0],["2012-02-15",46.17,46.36,45.54,45.99,46300.0],["2012-02-16",45.85,46.54,44.91,46.54,41400.0],["2012-02-17",46.51,46.77,46.37,46.68,44500.0],["2012-02-21",46.88,47.23,46.4,46.91,54900.0],["2012-02-22",46.72,46.73,45.63,45.63,90600.0],["2012-02-23",45.79,46.59,45.32,46.28,79900.0],["2012-02-24",46.19,46.21,45.52,45.73,78800.0],["2012-02-27",45.67,45.74,45.12,45.65,82200.0],["2012-02-28",45.57,45.65,45.07,45.43,58900.0],["2012-02-29",45.62,46.15,45.42,45.88,116400.0],["2012-03-01",46.12,46.48,46.01,46.25,90800.0],["2012-03-02",46.18,46.18,45.33,45.55,111300.0],["2012-03-05",45.3,45.83,45.01,45.52,39500.0],["2012-03-06",45.27,45.77,45.27,45.69,110500.0],["2012-03-07",45.8,46.05,45.47,45.97,59300.0],["2012-03-08",46.18,46.84,45.7,46.55,91200.0],["2012-03-09",46.65,47.7,46.46,46.81,70500.0],["2012-03-12",46.74,46.86,45.84,46.09,48200.0],["2012-03-13",46.34,47.09,45.4,47.01,91700.0],["2012-03-14",47.12,47.17,46.6,46.92,77800.0],["2012-03-15",46.73,47.5,46.41,47.49,84300.0],["2012-03-16",47.45,48.26,47.15,48.2,164200.0],["2012-03-19",48.15,49.15,48.15,48.87,103600.0],["2012-03-20",48.56,48.81,48.22,48.35,34600.0],["2012-03-21",48.41,48.83,48.02,48.1,32500.0],["2012-03-22",47.82,48.35,46.77,48.14,30000.0],["2012-03-23",48.17,48.33,47.69,47.96,77800.0],["2012-03-26",48.48,49.1,48.43,49.05,73200.0],["2012-03-27",49.27,49.34,48.97,49.26,89500.0],["2012-03-28",49.31,49.64,49.12,49.57,80800.0],["2012-03-29",49.3,49.58,49.16,49.5,43200.0],["2012-03-30",49.74,49.84,49.16,49.16,84300.0],["2012-04-02",48.97,50.25,48.97,50.25,90600.0],["2012-04-03",50.43,50.43,49.58,49.84,44000.0],["2012-04-04",49.52,49.9,49.43,49.83,82000.0],["2012-04-05",49.65,50.14,49.62,50.02,54000.0],["2012-04-09",49.37,49.48,48.57,48.76,76800.0],["2012-04-10",48.81,48.81,47.5,47.56,110800.0],["2012-04-11",48.08,48.39,47.76,48.25,73000.0],["2012-04-12",48.65,49.78,48.0,49.71,94800.0],["2012-04-13",49.35,49.87,48.7,48.8,57900.0],["2012-04-16",49.09,49.25,48.3,49.02,93200.0],["2012-04-17",50.0,50.0,48.53,49.2,233500.0],["2012-04-18",49.09,49.44,49.0,49.41,78500.0],["2012-04-19",49.4,49.7,48.95,49.52,98900.0],["2012-04-20",50.0,50.0,49.27,49.5,109700.0],["2012-04-23",48.96,49.49,48.19,48.53,104700.0],["2012-04-24",48.74,50.04,48.74,49.94,120800.0],["2012-04-25",50.25,51.48,50.09,51.04,118400.0],["2012-04-26",50.91,51.65,50.84,51.65,77300.0],["2012-04-27",51.54,52.83,51.54,52.78,70100.0],["2012-04-30",52.84,52.98,52.22,52.49,71000.0],["2012-05-01",52.44,52.81,51.99,52.27,70000.0],["2012-05-02",51.86,52.78,51.54,52.76,57000.0],["2012-05-03",52.58,52.79,52.33,52.47,54000.0],["2012-05-04",52.28,52.34,51.72,51.93,56700.0],["2012-05-07",51.7,52.59,51.37,52.54,46000.0],["2012-05-08",52.19,52.85,52.07,52.84,60000.0],["2012-05-09",52.3,53.0,52.29,52.89,137000.0],["2012-05-10",53.0,53.93,52.91,53.93,239000.0],["2012-05-11",53.5,53.96,52.12,53.81,84900.0],["2012-05-14",53.17,53.89,53.0,53.61,55800.0],["2012-05-15",53.51,53.98,53.41,53.65,44000.0],["2012-05-16",53.68,53.91,53.13,53.34,45500.0],["2012-05-17",53.26,53.57,52.97,53.05,53200.0],["2012-05-18",52.9,53.29,51.76,52.5,178200.0],["2012-05-21",52.85,52.9,52.0,52.39,94600.0],["2012-05-22",52.4,52.7,51.2,51.67,86000.0],["2012-05-23",51.32,51.87,50.87,51.38,42000.0],["2012-05-24",51.25,51.83,51.02,51.79,192900.0],["2012-05-25",51.67,52.38,51.67,52.01,43300.0],["2012-05-29",52.09,52.4,51.74,52.24,44500.0],["2012-05-30",51.82,52.45,51.57,51.58,27100.0],["2012-05-31",51.52,51.83,50.23,51.45,60200.0],["2012-06-01",50.57,51.26,50.57,50.66,46500.0],["2012-06-04",50.66,51.08,49.76,49.97,72100.0],["2012-06-05",49.72,50.59,49.72,50.54,42300.0],["2012-06-06",50.6,51.92,50.41,51.88,50300.0],["2012-06-07",52.36,52.94,51.65,51.82,50700.0],["2012-06-08",51.65,52.28,51.23,51.31,57600.0],["2012-06-11",51.35,51.47,50.09,50.1,103300.0],["2012-06-12",50.37,50.86,50.0,50.85,88600.0],["2012-06-13",50.72,51.51,50.72,51.08,40600.0],["2012-06-14",51.25,51.88,51.12,51.42,46700.0],["2012-06-15",51.22,51.84,51.22,51.65,104900.0],["2012-06-18",51.56,52.06,51.1,51.9,61700.0],["2012-06-19",51.87,53.08,51.82,53.05,282700.0],["2012-06-20",52.8,53.36,52.48,52.5,35300.0],["2012-06-21",52.63,52.92,51.24,51.36,51800.0],["2012-06-22",51.2,52.52,51.2,52.5,435000.0],["2012-06-25",52.35,53.86,51.95,53.37,113400.0],["2012-06-26",53.6,53.87,53.41,53.77,58700.0],["2012-06-27",53.95,54.11,53.63,54.08,64400.0],["2012-06-28",53.89,54.0,53.05,53.31,77500.0],["2012-06-29",53.91,53.91,53.02,53.38,97500.0],["2012-07-02",52.01,53.28,52.01,53.19,134500.0],["2012-07-03",53.4,53.45,53.03,53.24,56600.0],["2012-07-05",53.04,53.37,52.67,53.16,49500.0],["2012-07-06",52.82,53.23,52.39,53.13,42700.0],["2012-07-09",53.18,53.41,52.78,53.16,87900.0],["2012-07-10",53.5,53.68,52.48,52.52,39700.0],["2012-07-11",52.46,52.77,52.04,52.41,45800.0],["2012-07-12",52.23,52.46,51.69,51.85,106500.0],["2012-07-13",51.97,52.98,51.97,52.47,66000.0],["2012-07-16",52.52,52.79,50.77,51.66,111700.0],["2012-07-17",52.17,53.35,51.75,52.38,212900.0],["2012-07-18",52.22,52.94,51.85,52.59,61500.0],["2012-07-19",52.64,52.73,52.33,52.48,51500.0],["2012-07-20",52.13,52.13,51.29,51.59,68100.0],["2012-07-23",50.92,51.71,50.92,51.34,44200.0],["2012-07-24",51.48,51.48,50.76,51.2,140900.0],["2012-07-25",51.52,52.68,50.19,52.33,110900.0],["2012-07-26",52.85,52.96,52.11,52.91,91400.0],["2012-07-27",52.95,53.74,52.95,53.64,40100.0],["2012-07-30",53.67,53.97,53.21,53.69,66000.0],["2012-07-31",53.69,53.9,53.28,53.33,70300.0],["2012-08-01",53.75,53.81,52.55,52.83,122700.0],["2012-08-02",52.76,53.09,51.98,52.78,130200.0],["2012-08-03",53.27,53.98,53.25,53.82,92200.0],["2012-08-06",54.0,54.0,53.5,53.88,66800.0],["2012-08-07",54.0,54.87,53.79,54.48,164500.0],["2012-08-08",54.52,54.71,54.3,54.4,51300.0],["2012-08-09",54.36,54.9,54.21,54.54,55700.0],["2012-08-10",54.56,55.4,54.52,55.23,91400.0],["2012-08-13",55.07,55.79,54.93,55.72,72400.0],["2012-08-14",56.13,56.13,55.65,55.91,65200.0],["2012-08-15",55.51,56.87,55.51,56.16,70000.0],["2012-08-16",55.91,56.46,55.52,56.23,134900.0],["2012-08-17",56.15,56.86,55.88,56.71,210100.0],["2012-08-20",56.5,56.77,56.09,56.5,138300.0],["2012-08-21",56.65,57.38,56.47,56.56,59200.0],["2012-08-22",56.35,56.53,55.99,56.23,67300.0],["2012-08-23",56.11,56.34,55.96,56.01,23300.0],["2012-08-24",55.82,56.07,55.49,55.86,160500.0],["2012-08-27",55.96,56.46,55.66,55.9,36400.0],["2012-08-28",55.91,56.72,55.62,56.58,63800.0],["2012-08-29",56.9,57.0,56.21,56.38,45500.0],["2012-08-30",56.23,56.55,55.32,55.58,36100.0],["2012-08-31",55.95,55.95,55.15,55.5,34300.0],["2012-09-04",55.59,57.33,55.41,57.18,73100.0],["2012-09-05",57.04,57.85,56.9,57.32,57700.0],["2012-09-06",57.46,58.85,57.46,58.8,88200.0],["2012-09-07",59.12,59.12,58.6,58.91,29900.0],["2012-09-10",58.76,58.89,57.49,57.69,106400.0],["2012-09-11",57.88,58.35,57.04,57.49,77500.0],["2012-09-12",57.55,58.19,57.21,57.58,50300.0],["2012-09-13",57.69,59.01,57.37,58.87,53000.0],["2012-09-14",59.07,59.81,58.46,58.61,67900.0],["2012-09-17",58.37,58.72,58.37,58.59,37200.0],["2012-09-18",58.59,58.8,58.33,58.53,41500.0],["2012-09-19",58.46,59.09,58.36,58.7,48500.0],["2012-09-20",58.61,59.92,58.54,59.84,58700.0],["2012-09-21",60.49,60.7,59.81,60.52,116300.0],["2012-09-24",60.5,60.58,59.06,59.32,75600.0],["2012-09-25",59.6,60.39,59.05,59.46,59100.0],["2012-09-26",59.55,60.21,59.38,60.08,79300.0],["2012-09-27",60.57,62.35,59.88,61.94,236500.0],["2012-09-28",61.66,61.66,59.96,60.48,148800.0],["2012-10-01",60.93,61.99,60.74,61.39,166800.0],["2012-10-02",61.53,62.21,61.04,61.53,143000.0],["2012-10-03",61.74,62.48,61.31,62.1,107400.0],["2012-10-04",62.16,62.79,61.37,61.57,95200.0],["2012-10-05",61.67,62.0,61.32,61.56,96800.0],["2012-10-08",61.47,61.76,60.73,61.56,67500.0],["2012-10-09",61.42,61.9,60.42,60.51,101600.0],["2012-10-10",60.28,61.48,60.17,61.12,41000.0],["2012-10-11",61.29,61.52,60.37,60.4,78200.0],["2012-10-12",60.69,60.69,59.06,59.21,90000.0],["2012-10-15",59.16,60.19,58.84,59.96,157200.0],["2012-10-16",60.68,61.86,59.86,61.43,160300.0],["2012-10-17",61.66,61.92,60.83,61.32,97700.0],["2012-10-18",61.32,61.83,60.98,61.19,61100.0],["2012-10-19",60.96,61.06,60.66,60.77,82400.0],["2012-10-22",60.85,61.28,60.4,61.19,77200.0],["2012-10-23",60.94,61.22,60.63,60.82,39200.0],["2012-10-24",61.14,61.14,60.29,60.47,50200.0],["2012-10-25",60.92,61.0,59.85,60.11,52900.0],["2012-10-26",60.3,60.78,59.02,59.29,52900.0],["2012-10-31",59.5,60.44,58.74,59.19,76000.0],["2012-11-01",59.54,59.92,58.62,59.54,96700.0],["2012-11-02",59.55,59.63,58.84,58.85,154500.0],["2012-11-05",58.86,60.49,58.86,59.78,70800.0],["2012-11-06",59.54,61.5,59.54,61.18,102200.0],["2012-11-07",60.73,61.3,59.25,59.6,90100.0],["2012-11-08",59.51,59.96,58.15,58.16,69200.0],["2012-11-09",58.06,59.15,57.31,58.42,56600.0],["2012-11-12",58.5,58.97,57.84,58.48,36000.0],["2012-11-13",58.04,59.46,58.04,58.76,70100.0],["2012-11-14",58.78,59.54,58.14,58.35,46700.0],["2012-11-15",58.11,58.52,57.0,57.75,41800.0],["2012-11-16",57.55,57.71,56.57,57.1,105700.0],["2012-11-19",57.43,58.76,57.18,58.71,47800.0],["2012-11-20",58.44,59.05,58.21,59.04,96100.0],["2012-11-21",59.31,59.38,58.41,59.14,20700.0],["2012-11-23",59.43,59.5,58.69,59.05,17800.0],["2012-11-26",59.05,59.58,58.78,59.5,58600.0],["2012-11-27",59.28,59.69,58.72,58.97,54400.0],["2012-11-28",58.88,58.91,58.08,58.63,67500.0],["2012-11-29",58.83,59.68,57.96,59.34,34900.0],["2012-11-30",59.58,59.58,58.52,58.89,53200.0],["2012-12-03",59.41,59.52,58.88,59.3,44500.0],["2012-12-04",59.47,60.25,58.81,59.76,72300.0],["2012-12-05",59.92,61.17,59.67,60.34,87800.0],["2012-12-06",60.36,60.89,60.07,60.16,44100.0],["2012-12-07",60.59,61.0,60.06,60.48,41300.0],["2012-12-10",60.39,60.94,60.13,60.27,28700.0],["2012-12-11",60.64,61.75,60.64,61.45,47500.0],["2012-12-12",61.42,61.67,59.99,60.06,47800.0],["2012-12-13",60.1,60.59,59.42,59.98,83200.0],["2012-12-14",59.68,60.4,59.34,60.11,36600.0],["2012-12-17",60.44,60.76,59.81,60.17,57200.0],["2012-12-18",60.51,61.97,60.17,61.78,43400.0],["2012-12-19",61.95,62.39,61.25,61.85,45400.0],["2012-12-20",61.79,63.32,61.68,62.61,53000.0],["2012-12-21",62.3,62.73,61.93,62.03,152100.0],["2012-12-24",62.21,62.27,61.11,62.23,16400.0],["2012-12-26",62.33,62.33,60.5,61.02,67900.0],["2012-12-27",61.09,61.94,60.55,61.62,31400.0],["2012-12-28",61.49,61.88,60.24,60.47,40600.0],["2012-12-31",59.39,61.62,59.02,60.93,68900.0],["2013-01-02",61.06,62.13,61.06,61.7,66200.0],["2013-01-03",61.82,62.45,60.62,61.77,36700.0],["2013-01-04",62.12,62.78,61.76,61.77,41500.0],["2013-01-07",61.33,62.49,61.33,61.88,55400.0],["2013-01-08",62.49,62.73,61.24,62.15,92000.0],["2013-01-09",62.41,62.99,61.61,62.05,103100.0],["2013-01-10",62.4,62.4,61.31,61.97,109600.0],["2013-01-11",62.13,62.36,61.52,61.78,111200.0],["2013-01-14",61.69,62.0,61.52,61.71,39500.0],["2013-01-15",61.25,61.49,60.4,61.02,75600.0],["2013-01-16",61.03,61.28,60.72,60.89,78700.0],["2013-01-17",61.25,61.25,60.83,61.04,104700.0],["2013-01-18",61.03,61.65,60.87,61.57,82200.0],["2013-01-22",61.69,61.96,61.3,61.79,97700.0],["2013-01-23",61.93,62.16,61.42,61.96,43600.0],["2013-01-24",62.18,63.25,61.89,62.83,125800.0],["2013-01-25",63.23,63.95,62.2,63.91,58400.0],["2013-01-28",64.03,64.25,63.13,63.34,81100.0],["2013-01-29",63.18,63.59,62.56,62.81,56100.0],["2013-01-30",62.79,62.79,60.15,60.43,132400.0],["2013-01-31",60.21,60.77,60.13,60.45,62500.0],["2013-02-01",60.8,61.44,60.8,61.16,40900.0],["2013-02-04",60.9,61.17,59.4,60.24,141100.0],["2013-02-05",60.43,62.32,59.28,61.86,243100.0],["2013-02-06",61.4,62.0,61.07,61.76,105600.0],["2013-02-07",61.54,61.8,61.06,61.68,167300.0],["2013-02-08",61.89,62.05,61.04,61.33,51000.0],["2013-02-11",61.42,61.74,60.79,61.22,50500.0],["2013-02-12",61.4,61.61,60.78,60.99,32300.0],["2013-02-13",61.03,61.25,60.62,60.9,38700.0],["2013-02-14",60.93,60.93,59.33,59.45,58100.0],["2013-02-15",59.78,59.78,58.85,58.89,101900.0],["2013-02-19",58.79,58.91,57.0,57.27,151300.0],["2013-02-20",57.33,57.37,56.31,56.7,169400.0],["2013-02-21",56.68,57.62,56.11,57.13,91600.0],["2013-02-22",57.55,57.69,56.42,56.69,52500.0],["2013-02-25",56.84,57.3,56.59,56.59,123500.0],["2013-02-26",56.68,56.95,56.25,56.26,60700.0],["2013-02-27",56.16,56.73,56.02,56.07,32300.0],["2013-02-28",56.14,57.24,56.14,56.76,90900.0],["2013-03-01",56.32,57.81,56.29,57.7,63800.0],["2013-03-04",57.43,57.65,56.48,56.84,47600.0],["2013-03-05",56.85,58.08,56.77,57.8,56900.0],["2013-03-06",58.03,58.38,57.18,57.4,44700.0],["2013-03-07",58.26,58.95,57.63,58.51,112400.0],["2013-03-08",58.73,59.93,58.66,59.75,105300.0],["2013-03-11",59.46,60.0,59.02,59.77,78700.0],["2013-03-12",59.56,60.66,59.14,59.14,106400.0],["2013-03-13",59.15,59.56,58.68,59.3,33200.0],["2013-03-14",59.52,59.79,59.13,59.67,66600.0],["2013-03-15",59.81,59.81,58.94,58.96,84400.0],["2013-03-18",58.85,59.12,58.56,58.85,89000.0],["2013-03-19",58.87,59.64,58.62,58.89,44000.0],["2013-03-20",59.04,59.86,58.35,58.79,195300.0],["2013-03-21",58.44,59.36,58.44,58.88,59100.0],["2013-03-22",59.22,59.56,58.9,59.28,51000.0],["2013-03-25",59.57,59.57,58.31,58.76,72600.0],["2013-03-26",59.17,59.91,58.68,59.35,45500.0],["2013-03-27",58.91,59.87,58.48,59.57,35200.0],["2013-03-28",59.73,59.73,58.88,58.95,108500.0],["2013-04-01",58.95,59.27,58.06,59.04,38500.0],["2013-04-02",59.4,59.68,58.4,58.7,52600.0],["2013-04-03",58.95,59.26,58.3,58.34,44300.0],["2013-04-04",58.31,59.25,57.33,59.06,308800.0],["2013-04-05",58.21,59.25,58.21,58.77,92900.0],["2013-04-08",59.05,59.05,58.18,58.72,80500.0],["2013-04-09",58.71,59.1,58.39,58.61,59100.0],["2013-04-10",58.65,59.89,58.6,59.65,100600.0],["2013-04-11",59.6,59.94,59.3,59.54,47200.0],["2013-04-12",59.25,60.51,59.25,60.09,58100.0],["2013-04-15",59.8,60.51,58.86,59.27,159600.0],["2013-04-16",59.65,60.0,59.03,59.81,64200.0],["2013-04-17",59.5,59.92,58.54,59.25,145300.0],["2013-04-18",59.44,59.91,58.48,59.24,59400.0],["2013-04-19",59.34,60.36,58.97,60.26,79800.0],["2013-04-22",60.6,60.6,59.45,60.35,59400.0],["2013-04-23",61.1,61.13,53.01,61.06,158900.0],["2013-04-24",61.2,61.74,59.84,60.04,58700.0],["2013-04-25",60.07,60.59,59.74,60.0,53400.0],["2013-04-26",59.96,60.05,59.36,60.0,51100.0],["2013-04-29",60.19,60.19,59.46,60.05,58400.0],["2013-04-30",59.92,60.63,59.46,60.25,55800.0],["2013-05-01",59.89,59.89,59.01,59.4,130700.0],["2013-05-02",59.58,60.42,59.58,60.28,33600.0],["2013-05-03",60.97,61.59,60.34,61.31,87300.0],["2013-05-06",61.26,61.74,60.57,61.11,20100.0],["2013-05-07",60.82,61.2,60.41,61.1,61600.0],["2013-05-08",61.01,71.29,61.01,68.83,1066000.0],["2013-05-09",68.01,68.12,65.72,66.1,405700.0],["2013-05-10",66.39,67.71,66.39,67.25,128400.0],["2013-05-13",67.33,67.53,66.79,66.97,48700.0],["2013-05-14",66.95,67.88,66.93,67.46,81700.0],["2013-05-15",67.17,67.67,66.89,67.14,47100.0],["2013-05-16",66.88,67.79,66.7,67.13,44400.0],["2013-05-17",67.24,67.57,66.89,67.54,77800.0],["2013-05-20",67.43,69.66,67.1,68.62,96100.0],["2013-05-21",68.83,69.04,68.07,68.54,95200.0],["2013-05-22",68.74,69.5,67.77,68.16,71200.0],["2013-05-23",67.81,69.01,67.53,68.88,58100.0],["2013-05-24",68.69,70.86,68.69,70.68,118100.0],["2013-05-28",71.46,71.88,70.42,71.79,113200.0],["2013-05-29",71.8,71.99,70.67,70.95,72300.0],["2013-05-30",71.14,71.5,70.6,71.11,85900.0],["2013-05-31",70.65,71.88,70.47,71.39,108500.0],["2013-06-03",71.26,71.78,71.0,71.28,159500.0],["2013-06-04",71.5,71.5,69.22,69.8,116200.0],["2013-06-05",69.57,70.02,67.87,67.89,79000.0],["2013-06-06",67.82,69.16,66.78,67.39,156400.0],["2013-06-07",67.78,72.0,67.56,71.76,281900.0],["2013-06-10",72.24,72.75,71.43,72.69,107200.0],["2013-06-11",71.7,74.05,71.08,73.81,211500.0],["2013-06-12",73.95,74.88,73.25,73.69,159200.0],["2013-06-13",73.5,76.64,73.25,75.7,317200.0],["2013-06-14",75.37,76.21,72.85,73.5,187500.0],["2013-06-17",73.29,74.78,73.29,74.03,97600.0],["2013-06-18",73.91,74.46,73.61,74.17,82400.0],["2013-06-19",74.37,74.53,73.75,73.84,69500.0],["2013-06-20",72.73,73.73,71.76,73.52,115300.0],["2013-06-21",73.88,74.62,73.22,73.7,123900.0],["2013-06-24",73.05,73.7,72.76,73.31,81100.0],["2013-06-25",73.77,73.97,72.87,73.25,80800.0],["2013-06-26",73.62,73.65,71.78,72.23,125000.0],["2013-06-27",72.43,73.07,71.35,72.92,104500.0],["2013-06-28",72.65,73.1,72.04,72.06,130200.0],["2013-07-01",72.42,73.66,72.1,73.2,103300.0],["2013-07-02",72.97,73.94,72.97,73.76,96500.0],["2013-07-03",73.63,74.37,73.05,74.18,20500.0],["2013-07-05",75.2,75.2,74.14,74.7,50700.0],["2013-07-08",74.77,75.11,74.45,74.89,161800.0],["2013-07-09",75.05,76.0,74.69,75.61,105400.0],["2013-07-10",75.7,76.0,75.35,75.9,69800.0],["2013-07-11",76.31,76.31,74.5,74.97,90000.0],["2013-07-12",75.0,75.0,73.11,73.47,147100.0],["2013-07-15",73.31,74.15,72.8,73.11,152000.0],["2013-07-16",72.96,74.0,72.6,73.76,124800.0],["2013-07-17",73.99,74.6,73.28,73.48,116500.0],["2013-07-18",73.45,74.98,73.45,74.59,136200.0],["2013-07-19",69.25,71.19,67.72,68.53,765500.0],["2013-07-22",68.05,69.28,67.63,68.99,131000.0],["2013-07-23",69.23,71.13,69.0,70.18,153400.0],["2013-07-24",70.03,71.26,70.03,70.54,112300.0],["2013-07-25",70.51,71.31,69.82,71.15,69500.0],["2013-07-26",70.86,71.25,70.11,70.92,61000.0],["2013-07-29",70.62,70.87,69.49,70.07,96500.0],["2013-07-30",70.04,70.72,69.54,70.05,51900.0],["2013-07-31",69.99,72.32,69.99,71.69,108800.0],["2013-08-01",70.64,85.0,70.05,73.5,659100.0],["2013-08-02",73.5,74.12,72.59,73.19,398400.0],["2013-08-05",72.83,73.49,72.0,72.23,142000.0],["2013-08-06",72.3,72.41,71.25,71.52,144800.0],["2013-08-07",71.51,71.81,70.77,71.0,145000.0],["2013-08-08",71.39,71.69,70.91,71.35,98700.0],["2013-08-09",71.13,73.01,71.13,72.7,141400.0],["2013-08-12",71.93,72.75,71.83,71.95,65400.0],["2013-08-13",72.2,72.25,71.35,71.7,66800.0],["2013-08-14",71.32,71.9,71.32,71.47,151000.0],["2013-08-15",70.86,71.54,70.14,71.0,292500.0],["2013-08-16",70.48,71.19,70.42,70.81,183800.0],["2013-08-19",71.02,72.36,70.24,72.03,335100.0],["2013-08-20",72.14,73.32,71.8,72.84,499500.0],["2013-08-21",72.74,73.37,72.25,72.83,330100.0],["2013-08-22",72.93,74.09,72.93,74.0,111500.0],["2013-08-23",74.08,74.93,70.97,72.87,227600.0],["2013-08-26",73.07,73.96,70.26,73.64,332200.0],["2013-08-27",73.37,73.37,72.15,72.57,184500.0],["2013-08-28",72.56,73.38,71.49,72.3,216000.0],["2013-08-29",72.37,73.67,71.89,72.5,111800.0],["2013-08-30",72.2,72.67,71.19,71.48,146800.0],["2013-09-03",71.95,72.47,69.17,69.47,249400.0],["2013-09-04",69.5,70.35,69.12,69.96,138500.0],["2013-09-05",70.17,72.0,69.98,71.22,107600.0],["2013-09-06",71.28,72.0,69.62,69.67,148500.0],["2013-09-09",69.96,70.52,69.19,69.33,197200.0],["2013-09-10",69.17,69.99,68.89,69.48,165600.0],["2013-09-11",69.51,70.15,69.0,69.21,146500.0],["2013-09-12",69.31,70.34,67.09,69.78,500900.0],["2013-09-13",69.97,70.38,69.26,70.29,94500.0],["2013-09-16",70.82,70.82,69.51,69.55,63600.0],["2013-09-17",69.45,69.87,69.12,69.77,69900.0],["2013-09-18",69.62,70.28,68.26,68.57,112500.0],["2013-09-19",68.7,69.03,67.83,67.88,83400.0],["2013-09-20",67.85,68.42,67.7,67.95,170300.0],["2013-09-23",67.94,68.94,67.7,68.79,65200.0],["2013-09-24",68.59,68.67,67.7,68.13,149600.0],["2013-09-25",68.0,68.66,67.58,68.3,87400.0],["2013-09-26",68.23,68.8,67.94,68.43,54400.0],["2013-09-27",67.8,68.48,67.8,67.84,53200.0],["2013-09-30",67.36,68.0,66.49,67.93,72400.0],["2013-10-01",67.93,68.74,67.34,68.74,110300.0],["2013-10-02",68.21,69.05,68.06,68.32,57500.0],["2013-10-03",68.31,68.31,66.6,66.64,119400.0],["2013-10-04",66.43,68.48,66.43,67.81,153200.0],["2013-10-07",67.3,67.9,66.26,66.56,109600.0],["2013-10-08",66.44,67.25,64.88,65.1,95400.0],["2013-10-09",64.96,65.46,63.39,63.87,155300.0],["2013-10-10",64.6,65.62,64.32,64.9,135500.0],["2013-10-11",64.51,65.55,64.2,65.5,99000.0],["2013-10-14",65.32,67.15,65.11,66.5,120200.0],["2013-10-15",66.04,66.79,65.0,65.75,202200.0],["2013-10-16",66.26,66.26,64.49,64.98,132500.0],["2013-10-17",64.62,66.51,64.62,66.49,110200.0],["2013-10-18",66.95,67.25,65.67,65.71,118900.0],["2013-10-21",65.6,66.4,63.21,63.8,195600.0],["2013-10-22",64.77,67.84,63.98,67.65,416400.0],["2013-10-23",67.56,68.65,66.92,68.04,166300.0],["2013-10-24",66.46,67.73,60.43,63.66,709400.0],["2013-10-25",64.0,65.0,62.64,62.82,198000.0],["2013-10-28",62.42,63.49,62.14,62.34,245800.0],["2013-10-29",62.19,63.33,61.89,63.23,111400.0],["2013-10-30",63.42,63.43,62.37,62.59,72400.0],["2013-10-31",62.51,62.68,61.72,61.8,77800.0],["2013-11-01",61.68,62.45,60.06,60.86,194800.0],["2013-11-04",60.88,61.71,60.46,61.38,102500.0],["2013-11-05",61.0,61.44,60.42,61.28,90300.0],["2013-11-06",61.22,61.85,60.67,61.32,84000.0],["2013-11-07",61.2,61.61,61.0,61.53,117900.0],["2013-11-08",61.45,62.99,61.19,62.8,129300.0],["2013-11-11",62.58,62.86,60.84,61.51,111500.0],["2013-11-12",61.48,62.26,60.88,62.08,172600.0],["2013-11-13",61.86,62.57,61.57,62.47,72600.0],["2013-11-14",62.53,62.65,61.6,62.33,140600.0],["2013-11-15",62.7,62.82,62.15,62.48,104700.0],["2013-11-18",62.58,63.14,61.22,61.74,60300.0],["2013-11-19",61.85,61.97,60.93,61.18,91100.0],["2013-11-20",61.43,64.29,60.75,63.21,242100.0],["2013-11-21",63.2,64.1,62.08,63.36,65200.0],["2013-11-22",63.3,64.11,62.08,63.74,71100.0],["2013-11-25",63.62,64.01,63.3,63.52,69200.0],["2013-11-26",63.51,64.87,63.15,64.58,126900.0],["2013-11-27",64.58,66.2,64.58,65.68,108800.0],["2013-11-29",66.02,66.51,65.45,65.69,58700.0],["2013-12-02",65.68,66.62,65.33,66.25,122800.0],["2013-12-03",66.0,66.5,64.94,66.12,165100.0],["2013-12-04",66.03,66.2,64.73,65.78,138100.0],["2013-12-05",65.61,66.02,64.85,65.32,110200.0],["2013-12-06",65.73,66.28,65.12,65.95,119800.0],["2013-12-09",65.84,66.45,65.16,65.72,103800.0],["2013-12-10",65.78,65.78,64.93,65.37,139900.0],["2013-12-11",65.59,65.59,63.58,63.91,144100.0],["2013-12-12",63.93,64.36,63.39,63.96,136000.0],["2013-12-13",63.93,65.0,63.85,64.21,79100.0],["2013-12-16",64.28,64.98,64.28,64.97,112400.0],["2013-12-17",64.75,65.0,64.19,64.7,143200.0],["2013-12-18",64.88,65.43,64.55,65.21,140200.0],["2013-12-19",64.98,65.7,64.21,64.23,92800.0],["2013-12-20",64.49,65.07,63.73,64.46,289000.0],["2013-12-23",64.5,64.66,63.78,64.64,119100.0],["2013-12-24",64.78,65.84,64.05,65.0,54000.0],["2013-12-26",65.12,65.29,64.3,64.71,72600.0],["2013-12-27",64.95,65.74,64.3,64.67,91500.0],["2013-12-30",64.52,64.72,63.89,64.38,90400.0],["2013-12-31",64.26,64.47,63.32,63.71,80700.0],["2014-01-02",63.64,63.66,62.52,62.79,93200.0],["2014-01-03",62.74,63.79,62.41,63.08,108900.0],["2014-01-06",63.14,63.89,63.0,63.42,143100.0],["2014-01-07",63.5,65.77,62.68,62.9,232600.0],["2014-01-08",62.75,64.01,62.22,63.87,210300.0],["2014-01-09",64.09,64.94,63.58,64.07,127000.0],["2014-01-10",63.81,65.3,63.81,64.49,172000.0],["2014-01-13",64.32,65.06,63.64,64.2,152800.0],["2014-01-14",64.57,65.81,63.71,65.07,159800.0],["2014-01-15",64.95,65.5,64.16,65.16,52500.0],["2014-01-16",65.2,65.4,64.28,65.1,109000.0],["2014-01-17",65.2,65.85,64.66,65.47,161900.0],["2014-01-21",65.64,65.88,65.12,65.47,64000.0],["2014-01-22",65.37,66.0,65.15,65.65,51300.0],["2014-01-23",65.41,66.36,65.09,66.2,159800.0],["2014-01-24",65.66,66.4,64.37,65.67,114400.0],["2014-01-27",65.91,66.09,63.98,64.1,108700.0],["2014-01-28",64.0,64.18,62.9,64.05,140000.0],["2014-01-29",63.53,64.5,63.06,64.28,84400.0],["2014-01-30",64.66,65.46,64.19,64.82,66800.0],["2014-01-31",63.98,64.77,63.85,64.51,91200.0],["2014-02-03",64.7,65.33,62.93,63.45,156500.0],["2014-02-04",63.48,63.75,62.66,62.82,126000.0],["2014-02-05",62.13,63.18,61.69,61.99,93200.0],["2014-02-06",62.06,62.86,61.5,62.81,73600.0],["2014-02-07",62.81,63.59,62.18,62.49,94700.0],["2014-02-10",62.5,62.81,61.7,62.32,95300.0],["2014-02-11",62.98,63.04,62.25,62.44,114200.0],["2014-02-12",62.64,62.95,61.8,62.6,50500.0],["2014-02-13",62.29,62.64,61.48,62.48,152700.0],["2014-02-14",62.47,62.81,61.66,61.75,108800.0],["2014-02-18",61.69,62.33,61.32,61.39,135300.0],["2014-02-19",61.07,61.96,60.42,61.45,154100.0],["2014-02-20",61.66,63.11,61.25,62.92,94800.0],["2014-02-21",59.39,60.48,58.08,58.75,711500.0],["2014-02-24",58.64,59.31,58.63,58.79,261600.0],["2014-02-25",58.87,59.21,58.25,58.71,298800.0],["2014-02-26",58.51,59.31,58.51,59.0,199700.0],["2014-02-27",58.7,59.2,58.16,58.4,227300.0],["2014-02-28",58.57,58.85,57.84,57.86,118900.0],["2014-03-03",57.28,57.56,56.64,56.75,189700.0],["2014-03-04",57.31,58.72,56.51,58.61,243800.0],["2014-03-05",58.3,58.99,58.27,58.69,216400.0],["2014-03-06",60.04,60.57,59.44,60.5,230200.0],["2014-03-07",60.44,60.5,59.34,59.54,111300.0],["2014-03-10",59.7,60.0,58.68,59.11,114000.0],["2014-03-11",59.04,59.99,58.64,59.13,245500.0],["2014-03-12",58.97,59.64,58.02,58.51,193200.0],["2014-03-13",58.81,59.28,57.82,58.53,183400.0],["2014-03-14",58.29,59.24,58.09,59.07,117900.0],["2014-03-17",59.19,59.74,57.87,58.17,105300.0],["2014-03-18",57.96,59.79,57.67,59.62,182800.0],["2014-03-19",59.5,59.99,59.29,59.56,82500.0],["2014-03-20",59.5,59.9,59.29,59.5,56900.0],["2014-03-21",59.56,60.28,59.16,59.42,129400.0],["2014-03-24",59.61,59.85,58.58,59.19,248700.0],["2014-03-25",58.93,60.71,58.71,59.42,100200.0],["2014-03-26",59.93,59.93,59.1,59.43,110100.0],["2014-03-27",59.31,59.7,58.65,59.16,86000.0],["2014-03-28",59.14,60.22,59.07,59.45,125400.0],["2014-03-31",59.51,60.53,59.44,59.88,108400.0],["2014-04-01",60.03,61.0,59.72,60.82,144100.0],["2014-04-02",60.72,61.0,60.08,60.85,122800.0],["2014-04-03",60.88,61.65,60.62,61.35,78500.0],["2014-04-04",61.58,61.98,60.11,60.15,78000.0],["2014-04-07",59.97,59.97,59.07,59.24,79000.0],["2014-04-08",59.28,60.03,59.06,59.71,156500.0],["2014-04-09",59.71,60.4,59.24,59.98,82300.0],["2014-04-10",59.86,60.36,57.77,57.92,125700.0],["2014-04-11",57.41,58.08,56.31,56.58,121800.0],["2014-04-14",56.87,57.5,56.59,57.15,90800.0],["2014-04-15",57.24,57.57,55.48,56.95,92500.0],["2014-04-16",57.41,57.41,56.12,56.38,77500.0],["2014-04-17",56.17,56.81,55.88,55.98,156200.0],["2014-04-21",56.0,56.16,55.62,55.81,141700.0],["2014-04-22",56.01,57.87,55.42,57.51,364100.0],["2014-04-23",57.31,57.95,56.64,56.73,92400.0],["2014-04-24",56.99,57.5,55.42,56.74,139700.0],["2014-04-25",56.53,56.71,55.64,55.96,76400.0],["2014-04-28",56.02,56.47,54.76,55.92,83100.0],["2014-04-29",56.21,56.74,55.53,55.61,71000.0],["2014-04-30",55.46,56.1,54.89,55.78,65700.0],["2014-05-01",55.65,56.18,54.76,54.89,108800.0],["2014-05-02",54.98,55.96,54.98,55.46,81600.0],["2014-05-05",55.08,56.29,54.0,54.76,147900.0],["2014-05-06",54.48,55.31,54.07,54.19,200300.0],["2014-05-07",54.87,57.65,54.87,56.54,237500.0],["2014-05-08",56.67,58.04,55.76,57.66,177900.0],["2014-05-09",57.35,59.77,57.12,59.54,153500.0],["2014-05-12",59.63,61.83,59.63,60.12,160300.0],["2014-05-13",60.18,60.62,59.22,59.51,106300.0],["2014-05-14",59.57,60.07,59.19,59.71,117900.0],["2014-05-15",59.55,59.86,58.57,59.51,96000.0],["2014-05-16",59.42,59.95,58.76,59.53,72700.0],["2014-05-19",59.45,60.27,58.84,60.08,116600.0],["2014-05-20",60.2,60.47,59.4,60.27,117600.0],["2014-05-21",60.5,61.1,60.21,60.68,82300.0],["2014-05-22",60.65,61.54,60.65,60.75,91000.0],["2014-05-23",60.91,60.99,60.21,60.38,64900.0],["2014-05-27",60.78,61.06,59.98,60.8,62300.0],["2014-05-28",60.62,61.13,59.83,59.92,94200.0],["2014-05-29",60.14,60.61,59.74,60.53,71500.0],["2014-05-30",60.63,60.65,59.85,60.07,81900.0],["2014-06-02",60.18,60.36,58.72,59.56,80900.0],["2014-06-03",59.45,60.52,59.45,59.93,73400.0],["2014-06-04",59.64,60.4,58.92,60.11,162000.0],["2014-06-05",60.24,61.25,59.65,60.91,101400.0],["2014-06-06",61.24,61.55,59.9,60.33,100100.0],["2014-06-09",60.24,60.9,59.63,60.86,110800.0],["2014-06-10",60.79,60.79,59.59,60.52,67700.0],["2014-06-11",59.83,60.59,59.43,59.98,82700.0],["2014-06-12",60.02,60.06,59.2,59.7,60400.0],["2014-06-13",59.82,60.34,58.9,60.0,72500.0],["2014-06-16",60.09,60.33,59.48,60.04,62900.0],["2014-06-17",59.86,61.66,59.6,61.56,120700.0],["2014-06-18",61.47,61.53,60.1,60.53,51500.0],["2014-06-19",60.54,60.89,59.98,60.42,53200.0],["2014-06-20",60.78,60.95,60.09,60.73,103300.0],["2014-06-23",61.0,61.54,60.7,61.21,70100.0],["2014-06-24",61.6,61.99,60.85,61.11,54800.0],["2014-06-25",60.85,61.28,60.64,61.11,80600.0],["2014-06-26",61.3,61.3,60.6,60.87,67300.0],["2014-06-27",60.49,61.7,60.28,60.65,367700.0],["2014-06-30",60.5,61.13,59.87,60.81,63600.0],["2014-07-01",60.97,62.13,60.97,61.69,69600.0],["2014-07-02",61.66,62.12,61.26,61.99,39300.0],["2014-07-03",62.25,62.9,61.58,62.89,44600.0],["2014-07-07",62.58,62.98,60.84,60.91,55300.0],["2014-07-08",60.96,61.33,59.72,60.21,91400.0],["2014-07-09",60.51,61.24,59.76,61.11,72900.0],["2014-07-10",60.35,61.32,59.65,60.8,93400.0],["2014-07-11",60.55,61.37,59.71,61.27,77600.0],["2014-07-14",61.56,61.73,61.07,61.32,60800.0],["2014-07-15",61.12,61.12,60.16,60.55,143500.0],["2014-07-16",60.84,60.84,58.13,60.39,73700.0],["2014-07-17",60.04,60.68,58.99,59.19,78900.0],["2014-07-18",58.39,59.85,58.39,59.07,234500.0],["2014-07-21",59.02,59.81,58.46,59.7,98200.0],["2014-07-22",59.75,60.2,58.25,58.64,138300.0],["2014-07-23",58.58,59.58,58.41,59.43,73000.0],["2014-07-24",59.38,59.86,58.83,59.08,161900.0],["2014-07-25",58.54,59.36,57.92,59.2,153200.0],["2014-07-28",59.35,59.6,58.64,58.99,101100.0],["2014-07-29",58.55,59.42,58.55,59.07,107500.0],["2014-07-30",59.47,59.98,59.27,59.75,86400.0],["2014-07-31",59.29,59.29,57.92,58.25,90100.0],["2014-08-01",58.42,58.56,57.3,57.5,55800.0],["2014-08-04",57.78,57.9,56.65,57.77,76200.0],["2014-08-05",57.72,58.44,56.87,58.01,98100.0],["2014-08-06",57.82,58.38,57.24,57.4,87800.0],["2014-08-07",57.57,57.9,56.71,57.07,75800.0],["2014-08-08",57.08,57.62,56.62,57.47,98200.0],["2014-08-11",57.85,58.41,57.05,57.89,179400.0],["2014-08-12",60.1,64.45,59.95,63.53,569800.0],["2014-08-13",63.79,64.45,63.71,64.05,142600.0],["2014-08-14",64.09,64.13,62.32,63.09,80700.0],["2014-08-15",63.69,63.84,62.42,63.15,88200.0],["2014-08-18",63.43,63.75,62.86,63.44,81400.0],["2014-08-19",63.32,63.94,63.1,63.31,73000.0],["2014-08-20",63.05,63.05,61.86,62.26,65500.0],["2014-08-21",62.21,62.34,61.32,61.65,111000.0],["2014-08-22",61.65,62.25,61.29,62.1,56000.0],["2014-08-25",62.36,62.79,61.59,62.02,49200.0],["2014-08-26",61.76,63.03,61.28,63.02,113900.0],["2014-08-27",63.01,63.18,62.74,62.92,64800.0],["2014-08-28",62.7,63.08,62.19,62.24,45400.0],["2014-08-29",62.38,63.15,62.05,62.59,99500.0],["2014-09-02",62.91,63.06,62.16,62.72,170900.0],["2014-09-03",63.01,63.36,62.16,62.37,65000.0],["2014-09-04",62.01,62.88,61.7,61.86,54200.0],["2014-09-05",61.39,61.8,61.03,61.61,35800.0],["2014-09-08",61.45,62.52,61.1,62.28,64100.0],["2014-09-09",62.26,62.65,61.64,62.18,63500.0],["2014-09-10",62.26,62.54,62.09,62.41,29900.0],["2014-09-11",62.16,63.1,62.12,62.93,42400.0],["2014-09-12",63.09,63.09,62.13,62.7,72200.0],["2014-09-15",62.18,62.53,61.76,62.16,52700.0],["2014-09-16",62.14,62.42,61.6,62.28,61500.0],["2014-09-17",61.97,62.87,61.62,62.36,60500.0],["2014-09-18",62.6,63.06,62.08,62.96,36500.0],["2014-09-19",63.01,63.01,61.46,61.71,105500.0],["2014-09-22",61.45,61.45,60.93,61.22,44100.0],["2014-09-23",60.96,62.44,60.92,62.16,87100.0],["2014-09-24",62.3,63.37,62.09,63.26,80000.0],["2014-09-25",63.1,63.4,61.98,63.21,71800.0],["2014-09-26",63.22,63.49,62.69,62.92,42500.0],["2014-09-29",61.7,65.24,61.7,65.23,134200.0],["2014-09-30",66.62,66.75,64.18,64.18,317100.0],["2014-10-01",64.33,65.0,63.57,63.81,142500.0],["2014-10-02",63.95,64.8,63.05,64.61,135400.0],["2014-10-03",65.11,66.13,64.62,65.81,130900.0],["2014-10-06",65.87,67.16,65.87,66.46,111700.0],["2014-10-07",66.29,66.29,64.97,65.19,123600.0],["2014-10-08",65.16,66.58,64.87,66.52,95400.0],["2014-10-09",66.4,66.49,65.02,65.23,77500.0],["2014-10-10",64.83,66.11,64.4,65.25,71400.0],["2014-10-13",65.38,67.14,64.9,66.62,98600.0],["2014-10-14",67.07,67.74,66.83,67.74,165600.0],["2014-10-15",67.1,68.24,66.63,67.84,217200.0],["2014-10-16",67.41,69.42,67.39,69.41,106200.0],["2014-10-17",70.0,70.0,68.68,69.44,129300.0],["2014-10-20",69.39,70.32,68.96,70.15,197300.0],["2014-10-21",70.1,70.49,69.42,70.19,91700.0],["2014-10-22",70.07,70.98,68.88,69.02,169500.0],["2014-10-23",69.57,70.31,69.48,69.79,130300.0],["2014-10-24",70.06,70.91,69.15,69.92,49000.0],["2014-10-27",69.47,70.52,69.1,70.27,88700.0],["2014-10-28",70.44,71.38,69.9,70.86,136600.0],["2014-10-29",71.12,72.0,69.67,69.95,66100.0],["2014-10-30",69.83,71.02,69.83,70.9,145900.0],["2014-10-31",72.06,72.06,70.61,70.9,95200.0],["2014-11-03",69.69,71.15,69.62,71.05,155400.0],["2014-11-04",70.89,71.72,70.8,71.14,105200.0],["2014-11-05",71.78,72.24,71.26,71.85,119500.0],["2014-11-06",72.16,72.18,71.52,72.05,74200.0],["2014-11-07",72.3,72.3,70.55,71.16,106400.0],["2014-11-10",71.41,72.17,70.44,71.81,194100.0],["2014-11-11",82.96,87.5,80.15,80.87,953300.0],["2014-11-12",80.87,85.0,80.09,84.73,221500.0],["2014-11-13",84.41,85.08,83.51,84.95,248400.0],["2014-11-14",84.79,86.7,84.64,85.71,336100.0],["2014-11-17",85.69,87.19,85.11,85.7,291100.0],["2014-11-18",85.95,86.85,85.13,85.56,194300.0],["2014-11-19",85.76,85.76,81.92,82.2,279900.0],["2014-11-20",81.93,81.93,80.83,81.35,281500.0],["2014-11-21",82.3,82.3,79.62,80.35,175200.0],["2014-11-24",80.75,83.74,80.75,83.69,215900.0],["2014-11-25",83.54,84.27,83.03,83.63,122500.0],["2014-11-26",83.88,85.24,83.59,84.5,95400.0],["2014-11-28",84.57,85.71,83.58,83.69,98800.0],["2014-12-01",83.69,84.71,83.13,84.18,140600.0],["2014-12-02",84.41,85.74,84.06,84.92,162500.0],["2014-12-03",85.19,85.6,84.15,84.58,185200.0],["2014-12-04",84.45,85.05,83.26,83.89,210100.0],["2014-12-05",83.86,84.82,83.84,84.16,146700.0],["2014-12-08",84.31,84.5,83.37,83.45,129000.0],["2014-12-09",82.84,84.13,82.46,83.46,234000.0],["2014-12-10",83.26,84.51,81.64,82.0,192400.0],["2014-12-11",82.2,83.18,81.97,81.99,171200.0],["2014-12-12",80.85,81.93,79.25,80.95,193200.0],["2014-12-15",80.73,81.37,79.88,80.32,157500.0],["2014-12-16",80.54,81.89,79.47,80.4,136900.0],["2014-12-17",80.94,83.22,80.34,83.08,154700.0],["2014-12-18",83.87,84.04,82.2,83.95,85300.0],["2014-12-19",83.85,84.32,83.23,83.77,244200.0],["2014-12-22",83.64,84.02,82.04,83.53,71200.0],["2014-12-23",83.85,83.85,81.38,81.75,139600.0],["2014-12-24",81.81,83.82,81.81,83.38,26000.0],["2014-12-26",83.86,83.99,82.6,83.31,49700.0],["2014-12-29",83.22,83.73,81.82,82.29,99700.0],["2014-12-30",82.0,83.88,82.0,83.06,92800.0],["2014-12-31",83.15,83.84,81.81,81.9,78700.0],["2015-01-02",81.92,83.54,80.33,80.47,120800.0],["2015-01-05",80.14,81.53,80.14,80.57,177200.0],["2015-01-06",80.98,81.63,79.44,80.48,128900.0],["2015-01-07",80.95,83.42,79.97,82.93,105500.0],["2015-01-08",83.71,85.0,83.47,84.45,105100.0],["2015-01-09",84.24,84.68,83.59,84.14,89200.0],["2015-01-12",84.61,84.99,83.45,83.8,130800.0],["2015-01-13",84.3,87.0,83.82,84.67,139000.0],["2015-01-14",83.58,84.9,82.56,84.74,122200.0],["2015-01-15",85.07,85.79,82.84,83.17,102400.0],["2015-01-16",82.96,86.75,82.96,86.51,117000.0],["2015-01-20",86.93,88.0,85.04,86.76,225100.0],["2015-01-21",86.54,86.54,84.51,84.83,95200.0],["2015-01-22",85.28,86.15,83.91,85.7,93600.0],["2015-01-23",85.57,86.63,85.33,85.58,92800.0],["2015-01-26",85.96,87.79,84.72,87.48,121100.0],["2015-01-27",86.6,87.72,85.81,87.15,113000.0],["2015-01-28",87.25,87.99,85.69,86.31,177700.0],["2015-01-29",86.23,86.64,84.49,86.2,94300.0],["2015-01-30",85.79,86.52,83.32,83.58,172600.0],["2015-02-02",83.47,84.26,81.93,83.86,174100.0],["2015-02-03",85.45,85.45,82.71,82.98,98800.0],["2015-02-04",83.07,84.88,82.71,84.14,105200.0],["2015-02-05",83.53,85.14,83.35,84.9,111800.0],["2015-02-06",84.4,87.46,84.25,87.14,156600.0],["2015-02-09",87.0,87.0,85.44,86.52,159700.0],["2015-02-10",89.99,89.99,84.05,89.03,210000.0],["2015-02-11",88.97,89.53,87.38,88.76,118000.0],["2015-02-12",89.23,89.68,88.03,88.56,97800.0],["2015-02-13",88.6,89.31,87.64,88.98,110200.0],["2015-02-17",88.57,88.81,87.54,87.98,78000.0],["2015-02-18",87.69,88.62,87.37,88.35,66500.0],["2015-02-19",88.14,88.76,87.7,87.93,72800.0],["2015-02-20",87.97,89.22,87.57,87.85,107000.0],["2015-02-23",87.79,88.49,87.31,88.0,85900.0],["2015-02-24",87.84,88.5,87.46,88.33,102000.0],["2015-02-25",88.17,88.35,87.24,88.15,87200.0],["2015-02-26",87.96,89.33,87.27,89.06,79100.0],["2015-02-27",88.66,89.6,88.56,88.91,133400.0],["2015-03-02",88.79,90.61,88.5,89.12,89000.0],["2015-03-03",88.72,89.1,87.55,88.0,129300.0],["2015-03-04",87.6,88.84,86.58,88.5,90800.0],["2015-03-05",88.71,89.17,87.55,89.0,80400.0],["2015-03-06",88.8,88.8,86.1,86.15,114600.0],["2015-03-09",86.13,88.4,86.01,88.13,118000.0],["2015-03-10",87.28,88.6,86.66,87.9,107700.0],["2015-03-11",87.81,88.7,86.89,88.53,127700.0],["2015-03-12",89.0,91.29,88.72,90.86,121700.0],["2015-03-13",90.82,91.0,89.07,90.68,90600.0],["2015-03-16",90.92,93.0,90.9,91.53,105300.0],["2015-03-17",91.13,91.5,90.35,90.61,117100.0],["2015-03-18",90.27,91.89,89.34,90.18,168000.0],["2015-03-19",89.95,91.41,89.88,91.06,71600.0],["2015-03-20",91.48,92.98,90.83,92.7,148400.0],["2015-03-23",92.6,93.42,91.38,92.98,129100.0],["2015-03-24",92.98,94.0,92.28,92.65,125400.0],["2015-03-25",92.7,92.7,90.26,90.52,115700.0],["2015-03-26",90.07,92.03,89.38,90.98,108400.0],["2015-03-27",91.0,92.47,90.19,92.27,81900.0],["2015-03-30",92.3,92.49,90.97,91.08,149500.0],["2015-03-31",90.75,93.43,90.75,93.14,139100.0],["2015-04-01",92.72,95.25,90.88,94.94,284500.0],["2015-04-02",94.93,96.17,94.27,94.54,178500.0],["2015-04-06",94.05,94.49,92.6,92.83,147400.0],["2015-04-07",92.69,93.25,90.82,90.97,105700.0],["2015-04-08",91.16,93.73,91.16,93.05,100000.0],["2015-04-09",92.77,93.13,90.69,91.49,56000.0],["2015-04-10",92.04,92.96,91.58,92.78,66800.0],["2015-04-13",92.27,92.83,91.28,91.43,68400.0],["2015-04-14",91.63,93.65,91.41,93.34,114900.0],["2015-04-15",93.57,94.0,90.95,90.97,155000.0],["2015-04-16",90.94,91.88,89.67,89.96,94000.0],["2015-04-17",89.08,89.99,87.09,87.62,91700.0],["2015-04-20",87.62,89.3,87.62,88.57,119200.0],["2015-04-21",89.08,89.08,87.74,88.42,132200.0],["2015-04-22",88.65,89.09,86.82,87.74,68300.0],["2015-04-23",87.56,88.62,87.31,88.07,47000.0],["2015-04-24",88.13,88.99,87.81,88.27,69800.0],["2015-04-27",87.93,88.63,86.39,87.25,72100.0],["2015-04-28",87.58,88.5,86.31,87.91,127900.0],["2015-04-29",87.39,87.74,85.72,85.92,92700.0],["2015-04-30",85.32,86.2,84.02,84.37,91500.0],["2015-05-01",84.9,85.52,84.1,84.97,95700.0],["2015-05-04",85.21,86.2,84.92,85.47,150700.0],["2015-05-05",85.0,85.72,84.11,84.21,125400.0],["2015-05-06",93.04,94.45,90.29,91.67,461900.0],["2015-05-07",91.61,95.67,91.44,94.52,266900.0],["2015-05-08",95.56,95.56,94.05,94.08,152800.0],["2015-05-11",93.9,96.48,93.37,96.08,320100.0],["2015-05-12",95.7,95.7,93.92,94.95,95600.0],["2015-05-13",94.94,95.59,93.45,94.92,134500.0],["2015-05-14",95.36,97.33,94.7,96.56,133700.0],["2015-05-15",96.63,97.0,95.47,95.53,58900.0],["2015-05-18",95.58,97.76,95.41,96.93,74500.0],["2015-05-19",96.8,97.45,95.7,96.81,99000.0],["2015-05-20",96.75,98.82,95.88,97.9,186700.0],["2015-05-21",97.75,98.15,96.15,97.27,94700.0],["2015-05-22",97.12,97.65,96.46,96.91,78700.0],["2015-05-26",96.68,97.22,94.91,95.6,134600.0],["2015-05-27",95.42,97.8,95.06,96.87,171900.0],["2015-05-28",96.85,97.69,96.53,97.18,94900.0],["2015-05-29",97.0,97.32,95.42,97.0,157400.0],["2015-06-01",97.75,98.95,96.45,98.36,131400.0],["2015-06-02",97.61,98.72,96.66,97.14,86900.0],["2015-06-03",97.47,98.5,96.45,98.2,90500.0],["2015-06-04",97.66,97.96,95.93,96.83,74700.0],["2015-06-05",96.43,97.31,95.33,96.26,86500.0],["2015-06-08",95.99,96.97,95.67,96.25,89900.0],["2015-06-09",96.03,96.03,94.39,94.5,97200.0],["2015-06-10",95.07,97.0,95.07,96.2,162300.0],["2015-06-11",96.38,96.69,95.57,96.03,100000.0],["2015-06-12",95.8,96.28,95.17,95.41,60300.0],["2015-06-15",94.99,95.81,93.52,94.68,122900.0],["2015-06-16",94.05,95.57,94.05,94.74,105700.0],["2015-06-17",95.25,95.4,93.82,93.84,133900.0],["2015-06-18",94.42,96.65,93.96,96.31,150900.0],["2015-06-19",96.13,97.74,95.4,96.75,199600.0],["2015-06-22",97.0,97.0,95.93,96.12,135200.0],["2015-06-23",96.01,96.59,95.62,95.82,75900.0],["2015-06-24",95.77,96.35,95.49,95.7,94300.0],["2015-06-25",95.86,96.37,95.49,95.9,56300.0],["2015-06-26",95.9,96.24,94.91,95.8,323300.0],["2015-06-29",95.24,96.37,94.6,94.79,108200.0],["2015-06-30",95.37,96.03,95.02,95.66,119100.0],["2015-07-01",96.29,96.98,95.3,96.93,125300.0],["2015-07-02",96.83,96.9,95.9,96.77,163000.0],["2015-07-06",95.77,97.66,95.77,97.13,221200.0],["2015-07-07",97.4,97.63,95.17,96.22,101800.0],["2015-07-08",95.31,97.03,95.31,96.32,99600.0],["2015-07-09",97.27,97.27,95.17,95.24,127300.0],["2015-07-10",96.46,96.46,95.28,95.99,119700.0],["2015-07-13",96.97,97.64,95.61,96.11,119100.0],["2015-07-14",96.31,96.92,95.54,96.12,119900.0],["2015-07-15",96.14,97.25,95.6,95.98,60900.0],["2015-07-16",96.68,96.76,95.9,96.42,105800.0],["2015-07-17",96.39,96.7,96.12,96.37,64100.0],["2015-07-20",96.66,97.15,95.13,97.1,133200.0],["2015-07-21",97.5,99.31,96.56,98.84,218000.0],["2015-07-22",98.68,99.74,98.57,99.5,154800.0],["2015-07-23",99.37,99.47,98.46,98.73,100500.0],["2015-07-24",99.03,99.03,97.41,97.73,130200.0],["2015-07-27",97.09,98.44,96.4,97.99,111800.0],["2015-07-28",98.38,99.54,96.66,98.96,118900.0],["2015-07-29",98.83,98.86,97.19,98.1,95400.0],["2015-07-30",97.91,99.48,97.01,99.34,129500.0],["2015-07-31",99.49,99.99,99.0,99.92,108500.0],["2015-08-03",100.0,102.12,98.34,99.64,190200.0],["2015-08-04",99.84,100.28,98.78,99.39,62400.0],["2015-08-05",99.28,100.65,99.28,99.92,96500.0],["2015-08-06",100.08,100.88,98.15,99.21,153500.0],["2015-08-07",99.35,99.97,97.66,99.69,188000.0],["2015-08-10",100.03,101.64,98.93,101.07,194900.0],["2015-08-11",121.0,123.33,115.16,119.5,863500.0],["2015-08-12",118.5,120.46,118.02,119.14,277900.0],["2015-08-13",119.6,121.62,117.44,120.56,295900.0],["2015-08-14",120.76,122.48,120.11,121.81,151200.0],["2015-08-17",121.99,123.2,120.99,123.09,158000.0],["2015-08-18",123.27,124.69,120.83,121.14,252200.0],["2015-08-19",120.24,122.91,119.9,122.03,113400.0],["2015-08-20",121.09,121.42,117.37,117.64,197200.0],["2015-08-21",116.11,120.38,114.45,115.51,237000.0],["2015-08-24",111.0,111.87,108.74,109.33,260600.0],["2015-08-25",112.06,112.89,109.43,109.93,155500.0],["2015-08-26",112.46,113.93,110.24,113.28,118800.0],["2015-08-27",114.12,114.9,111.2,113.45,225900.0],["2015-08-28",112.9,114.51,112.59,113.92,70700.0],["2015-08-31",113.52,115.15,112.72,113.52,137400.0],["2015-09-01",111.55,112.61,108.96,110.0,202000.0],["2015-09-02",111.26,111.93,109.92,111.3,201200.0],["2015-09-03",111.51,112.15,109.82,110.36,122500.0],["2015-09-04",109.0,110.36,108.55,109.58,85200.0],["2015-09-08",111.18,112.01,110.09,111.67,136000.0],["2015-09-09",112.25,112.87,110.83,111.01,138900.0],["2015-09-10",110.82,113.2,110.55,112.2,102700.0],["2015-09-11",111.66,114.36,111.66,113.6,75000.0],["2015-09-14",113.49,114.63,112.4,113.2,65300.0],["2015-09-15",112.9,114.98,112.8,114.65,146200.0],["2015-09-16",114.38,115.88,114.03,115.11,80400.0],["2015-09-17",115.25,117.46,114.46,116.04,182900.0],["2015-09-18",114.54,115.87,114.3,114.65,165900.0],["2015-09-21",115.54,117.17,114.25,114.82,130800.0],["2015-09-22",113.86,114.91,112.34,113.11,92900.0],["2015-09-23",113.57,115.17,113.05,114.04,88200.0],["2015-09-24",113.48,113.48,110.02,111.98,151800.0],["2015-09-25",112.36,113.13,109.55,110.43,142900.0],["2015-09-28",110.28,110.57,105.8,107.64,157600.0],["2015-09-29",108.04,109.35,105.03,106.74,260400.0],["2015-09-30",107.26,109.58,107.26,109.5,178600.0],["2015-10-01",109.36,112.0,107.76,109.35,111800.0],["2015-10-02",108.01,110.07,107.6,109.04,127300.0],["2015-10-05",109.74,111.71,106.51,107.53,108600.0],["2015-10-06",108.04,108.14,105.09,105.84,183200.0],["2015-10-07",106.13,107.48,104.62,106.89,225000.0],["2015-10-08",106.56,107.23,103.31,103.81,148200.0],["2015-10-09",104.16,105.81,102.15,103.63,105400.0],["2015-10-12",103.16,106.11,103.07,105.32,103200.0],["2015-10-13",104.63,105.57,103.02,103.1,122700.0],["2015-10-14",103.0,104.24,102.06,103.11,118800.0],["2015-10-15",103.15,106.57,102.91,106.44,133800.0],["2015-10-16",106.88,114.23,106.22,112.15,237400.0],["2015-10-19",111.06,112.37,107.19,108.6,212200.0],["2015-10-20",108.27,109.9,106.63,108.05,164900.0],["2015-10-21",108.2,109.0,105.97,107.92,101600.0],["2015-10-22",108.17,108.17,104.43,105.4,144400.0],["2015-10-23",106.0,108.15,105.28,105.91,155300.0],["2015-10-26",106.42,107.07,104.01,106.41,140700.0],["2015-10-27",106.66,107.45,105.6,106.1,201100.0],["2015-10-28",106.57,108.04,105.08,107.52,254100.0],["2015-10-29",107.15,109.7,106.93,109.49,185800.0],["2015-10-30",109.52,111.43,109.52,109.97,129900.0],["2015-11-02",109.95,112.0,108.89,110.82,179200.0],["2015-11-03",112.02,113.16,110.16,111.55,194900.0],["2015-11-04",111.64,112.92,110.23,112.49,193400.0],["2015-11-05",112.15,114.39,111.0,113.87,208800.0],["2015-11-06",122.03,122.98,118.26,119.03,451400.0],["2015-11-09",118.74,120.18,115.02,115.57,196100.0],["2015-11-10",115.23,116.78,114.32,115.84,154700.0],["2015-11-11",115.97,116.35,113.41,113.86,87600.0],["2015-11-12",113.26,113.6,110.18,110.25,100800.0],["2015-11-13",109.89,111.97,109.32,111.04,101300.0],["2015-11-16",110.67,112.05,110.35,111.48,92700.0],["2015-11-17",111.91,114.66,110.75,114.32,185200.0],["2015-11-18",114.51,115.25,111.59,112.99,180600.0],["2015-11-19",112.57,115.57,110.05,110.44,109100.0],["2015-11-20",111.15,113.35,110.78,112.75,137300.0],["2015-11-23",113.3,114.18,111.91,113.07,95600.0],["2015-11-24",112.75,112.91,109.94,110.53,180700.0],["2015-11-25",110.53,113.46,110.53,113.17,135200.0],["2015-11-27",113.1,115.38,112.71,114.95,57800.0],["2015-11-30",114.95,114.95,111.98,113.44,170000.0],["2015-12-01",113.9,116.49,113.84,116.3,156500.0],["2015-12-02",115.51,116.9,115.39,115.81,122600.0],["2015-12-03",116.79,117.06,113.17,113.41,105000.0],["2015-12-04",113.9,116.13,113.86,115.15,111700.0],["2015-12-07",115.51,117.51,111.76,112.45,101800.0],["2015-12-08",112.22,115.25,110.97,112.6,98800.0],["2015-12-09",112.05,113.43,109.81,109.94,133300.0],["2015-12-10",109.78,109.98,108.76,109.34,118000.0],["2015-12-11",108.0,109.15,106.96,108.83,95900.0],["2015-12-14",108.57,109.96,108.08,108.82,119000.0],["2015-12-15",109.6,110.57,107.89,109.71,119000.0],["2015-12-16",110.29,111.06,109.1,110.95,96200.0],["2015-12-17",111.32,111.7,109.82,110.25,85400.0],["2015-12-18",109.76,110.49,108.75,108.77,184900.0],["2015-12-21",109.75,110.39,108.59,109.35,111500.0],["2015-12-22",110.0,111.27,108.53,111.11,97600.0],["2015-12-23",111.74,112.76,110.3,111.69,148800.0],["2015-12-24",111.88,114.42,111.86,113.07,52000.0],["2015-12-28",112.33,113.58,112.22,112.7,42300.0],["2015-12-29",113.1,115.17,112.32,114.16,128100.0],["2015-12-30",114.16,114.86,112.46,112.55,78600.0],["2015-12-31",112.28,114.8,111.8,112.78,119100.0],["2016-01-04",110.89,110.89,104.76,105.16,180100.0],["2016-01-05",105.69,110.54,105.69,106.75,116400.0],["2016-01-06",105.77,109.42,105.77,108.39,223500.0],["2016-01-07",107.02,107.34,105.03,106.67,142000.0],["2016-01-08",106.97,107.65,103.71,103.76,98700.0],["2016-01-11",103.99,104.09,99.76,100.79,153500.0],["2016-01-12",101.69,103.26,101.0,103.21,134700.0],["2016-01-13",103.49,104.16,98.97,99.25,114400.0],["2016-01-14",99.0,99.88,97.18,98.91,220600.0],["2016-01-15",96.55,98.41,95.43,98.18,140000.0],["2016-01-19",99.23,99.23,96.7,97.15,165700.0],["2016-01-20",96.24,97.24,93.54,96.3,235400.0],["2016-01-21",96.62,96.62,93.76,93.79,143200.0],["2016-01-22",94.66,95.72,93.57,94.18,189400.0],["2016-01-25",94.04,96.15,93.72,94.03,175200.0],["2016-01-26",94.16,96.83,93.74,96.35,211200.0],["2016-01-27",96.21,98.55,95.97,96.68,182700.0],["2016-01-28",97.17,98.55,92.56,93.2,142700.0],["2016-01-29",93.13,96.52,93.13,96.25,165700.0],["2016-02-01",95.56,98.08,95.45,97.61,207000.0],["2016-02-02",96.65,97.67,96.06,97.54,281500.0],["2016-02-03",98.49,98.49,95.57,97.57,194100.0],["2016-02-04",105.0,105.0,85.99,89.03,666200.0],["2016-02-05",89.0,90.21,86.0,86.47,246600.0],["2016-02-08",86.2,87.53,85.56,87.02,305800.0],["2016-02-09",86.06,88.18,86.06,87.51,244300.0],["2016-02-10",87.75,89.28,86.48,87.75,159300.0],["2016-02-11",86.39,89.1,86.03,87.57,131300.0],["2016-02-12",88.57,89.38,86.38,88.92,125500.0],["2016-02-16",89.81,90.17,87.89,88.98,85100.0],["2016-02-17",89.4,90.85,88.12,88.55,158400.0],["2016-02-18",88.62,89.62,88.0,88.73,142100.0],["2016-02-19",88.72,90.84,88.46,90.67,153400.0],["2016-02-22",91.38,91.9,89.75,89.85,117400.0],["2016-02-23",89.89,91.16,89.53,90.71,106600.0],["2016-02-24",89.89,92.37,89.82,91.6,101700.0],["2016-02-25",92.0,92.69,89.93,91.18,205500.0],["2016-02-26",91.21,94.6,90.09,94.38,175800.0],["2016-02-29",94.16,94.46,91.6,91.9,198700.0],["2016-03-01",92.11,93.89,89.86,93.32,246500.0],["2016-03-02",93.3,93.65,92.01,92.91,131200.0],["2016-03-03",92.6,92.9,91.1,91.95,128200.0],["2016-03-04",91.93,92.65,90.86,92.07,140500.0],["2016-03-07",91.24,92.81,91.0,92.1,162500.0],["2016-03-08",91.94,92.98,91.64,91.8,114200.0],["2016-03-09",91.96,92.58,91.25,91.85,175300.0],["2016-03-10",92.29,93.45,92.01,92.99,176700.0],["2016-03-11",93.62,96.52,93.43,96.39,190000.0],["2016-03-14",95.94,98.58,94.15,97.71,215800.0],["2016-03-15",97.07,97.17,95.04,95.73,201400.0],["2016-03-16",95.8,97.75,95.56,97.34,227200.0],["2016-03-17",97.19,97.19,94.48,95.82,206300.0],["2016-03-18",96.3,99.54,94.28,99.15,289200.0],["2016-03-21",98.77,101.05,98.18,100.27,212000.0],["2016-03-22",99.88,100.57,98.99,99.93,163700.0],["2016-03-23",100.01,100.19,98.55,99.02,155300.0],["2016-03-24",98.62,98.89,96.63,98.18,106800.0],["2016-03-28",98.27,99.2,97.24,98.66,99800.0],["2016-03-29",98.68,103.68,98.11,103.62,174100.0],["2016-03-30",103.51,104.99,102.63,104.8,142300.0],["2016-03-31",104.66,105.71,103.74,104.1,261700.0],["2016-04-01",103.61,104.08,102.18,103.07,132700.0],["2016-04-04",102.62,104.06,102.01,102.18,100200.0],["2016-04-05",101.8,101.83,100.05,100.99,176000.0],["2016-04-06",101.19,102.99,100.71,102.94,88200.0],["2016-04-07",102.57,102.57,100.29,101.4,112800.0],["2016-04-08",102.13,102.13,100.43,101.49,80400.0],["2016-04-11",101.35,101.95,99.25,99.79,85000.0],["2016-04-12",99.46,100.78,98.74,100.58,113700.0],["2016-04-13",101.09,103.9,99.52,103.69,107100.0],["2016-04-14",103.57,104.49,102.55,103.95,100100.0],["2016-04-15",103.22,106.27,102.34,105.59,169100.0],["2016-04-18",104.71,104.87,103.72,104.55,90400.0],["2016-04-19",104.37,104.84,102.17,102.54,139600.0],["2016-04-20",102.71,104.37,102.04,103.83,95400.0],["2016-04-21",103.37,104.38,102.26,103.07,139000.0],["2016-04-22",102.76,104.01,102.16,103.56,85500.0],["2016-04-25",103.36,103.78,101.96,102.49,120500.0],["2016-04-26",102.83,104.9,102.0,104.39,135600.0],["2016-04-27",104.31,105.55,103.08,104.31,95900.0],["2016-04-28",103.56,103.88,100.55,100.96,154800.0],["2016-04-29",100.56,100.56,98.1,99.34,175800.0],["2016-05-02",99.8,102.86,98.88,101.2,130000.0],["2016-05-03",100.36,102.18,100.36,101.36,120500.0],["2016-05-04",100.19,101.43,99.72,100.86,116300.0],["2016-05-05",101.0,102.35,100.17,101.66,72000.0],["2016-05-06",101.1,102.11,100.53,101.86,138100.0],["2016-05-09",101.4,104.39,101.4,103.44,87200.0],["2016-05-10",104.0,106.45,102.54,105.55,161600.0],["2016-05-11",107.11,108.68,101.98,102.45,274100.0],["2016-05-12",102.86,102.86,98.15,100.37,223200.0],["2016-05-13",99.94,100.42,99.27,99.89,67500.0],["2016-05-16",100.28,102.26,99.95,101.06,107300.0],["2016-05-17",100.93,102.22,99.51,99.87,150300.0],["2016-05-18",99.86,100.9,99.07,100.53,111400.0],["2016-05-19",100.76,101.99,99.78,100.81,119900.0],["2016-05-20",100.89,102.04,100.27,101.63,69500.0],["2016-05-23",101.75,102.59,100.91,101.99,128700.0],["2016-05-24",102.14,105.22,101.8,104.7,148300.0],["2016-05-25",105.19,105.28,103.73,103.84,141400.0],["2016-05-26",104.08,104.08,102.15,102.75,80900.0],["2016-05-27",102.49,104.85,100.59,104.03,69400.0],["2016-05-31",104.17,104.87,102.74,103.99,84900.0],["2016-06-01",104.05,105.53,102.47,104.96,63300.0],["2016-06-02",104.55,105.94,103.49,104.64,95700.0],["2016-06-03",103.86,105.39,103.3,104.7,79200.0],["2016-06-06",104.63,108.7,103.04,107.21,111300.0],["2016-06-07",107.28,108.01,106.41,106.8,80300.0],["2016-06-08",106.64,108.41,106.13,108.15,77400.0],["2016-06-09",107.9,108.76,107.41,108.13,97200.0],["2016-06-10",107.26,108.26,106.25,107.33,75400.0],["2016-06-13",107.33,108.93,106.14,106.33,108100.0],["2016-06-14",106.19,107.66,105.06,106.1,66600.0],["2016-06-15",106.26,107.14,104.87,105.06,55300.0],["2016-06-16",104.84,105.81,104.03,105.21,41000.0],["2016-06-17",105.27,105.28,102.05,102.8,194500.0],["2016-06-20",103.3,106.21,103.3,104.95,65600.0],["2016-06-21",104.94,104.98,103.21,104.7,60900.0],["2016-06-22",104.61,105.78,103.65,104.98,53500.0],["2016-06-23",105.96,108.3,104.77,108.13,93400.0],["2016-06-24",105.0,107.35,104.02,106.49,241500.0],["2016-06-27",105.96,106.45,104.36,105.04,138400.0],["2016-06-28",105.8,108.3,105.05,108.25,167500.0],["2016-06-29",109.01,111.3,109.01,111.13,191800.0],["2016-06-30",111.15,113.24,110.77,112.75,160200.0],["2016-07-01",112.52,113.22,111.76,112.74,101700.0],["2016-07-05",111.95,112.84,111.52,111.99,59100.0],["2016-07-06",111.44,113.61,111.44,113.46,120800.0],["2016-07-07",113.91,114.11,112.94,113.66,47000.0],["2016-07-08",113.97,115.24,113.63,115.0,84900.0],["2016-07-11",115.53,116.5,114.45,115.74,81700.0],["2016-07-12",116.08,116.34,114.36,115.22,90300.0],["2016-07-13",115.94,116.77,114.24,114.98,64300.0],["2016-07-14",115.2,115.45,113.96,114.11,64200.0],["2016-07-15",114.96,115.02,112.74,112.74,78400.0],["2016-07-18",112.69,113.09,108.51,111.5,124000.0],["2016-07-19",111.72,112.46,111.02,111.65,116800.0],["2016-07-20",112.14,113.22,110.46,112.78,66800.0],["2016-07-21",112.54,113.27,112.07,112.59,99700.0],["2016-07-22",112.56,113.98,111.73,113.3,60300.0],["2016-07-25",113.12,113.47,112.45,113.33,47200.0],["2016-07-26",113.66,115.36,113.53,115.19,79200.0],["2016-07-27",115.46,117.47,114.81,115.73,87800.0],["2016-07-28",115.75,116.67,114.52,116.05,66100.0],["2016-07-29",115.47,116.9,115.03,116.76,105900.0],["2016-08-01",117.26,118.11,116.42,117.07,97200.0],["2016-08-02",116.85,117.99,116.0,116.02,85000.0],["2016-08-03",115.65,115.85,112.5,115.84,118900.0],["2016-08-04",115.57,116.85,115.57,116.27,88200.0],["2016-08-05",116.4,118.31,116.4,117.49,67600.0],["2016-08-08",117.48,117.86,116.22,117.41,113000.0],["2016-08-09",123.98,128.93,119.28,126.32,277900.0],["2016-08-10",127.2,127.57,125.52,125.81,132300.0],["2016-08-11",126.0,126.74,124.82,125.0,148200.0],["2016-08-12",124.31,124.94,123.67,124.62,75000.0],["2016-08-15",123.84,124.99,123.63,124.0,92600.0],["2016-08-16",123.34,125.11,122.62,123.67,74400.0],["2016-08-17",123.18,124.0,122.9,123.46,73700.0],["2016-08-18",122.91,124.29,122.91,124.18,66400.0],["2016-08-19",124.22,124.97,123.16,124.85,73600.0],["2016-08-22",124.4,125.76,121.22,125.1,47600.0],["2016-08-23",125.51,126.48,124.59,124.72,69000.0],["2016-08-24",124.29,124.86,121.98,122.18,87700.0],["2016-08-25",122.24,125.56,121.8,124.41,93000.0],["2016-08-26",124.64,125.57,124.21,125.54,103600.0],["2016-08-29",126.12,127.29,125.15,126.78,61200.0],["2016-08-30",126.27,127.02,125.81,126.06,43200.0],["2016-08-31",125.91,126.2,124.58,124.77,67600.0],["2016-09-01",124.3,125.55,123.36,125.21,107900.0],["2016-09-02",125.87,127.2,125.24,126.98,59200.0],["2016-09-06",127.16,127.98,126.61,127.7,62600.0],["2016-09-07",127.97,128.24,127.23,127.58,130200.0],["2016-09-08",127.05,128.62,124.96,125.22,127300.0],["2016-09-09",124.65,124.65,121.85,122.03,74000.0],["2016-09-12",121.08,123.86,120.66,121.9,209900.0],["2016-09-13",121.55,122.66,120.15,121.51,100500.0],["2016-09-14",121.54,122.29,120.93,121.94,58400.0],["2016-09-15",122.1,123.2,121.92,122.06,55400.0],["2016-09-16",122.44,123.92,122.12,122.3,115300.0],["2016-09-19",122.02,124.24,121.76,122.35,59500.0],["2016-09-20",122.57,124.3,121.78,124.01,129600.0],["2016-09-21",124.4,125.65,123.77,125.48,84800.0],["2016-09-22",125.53,126.87,125.01,126.34,96300.0],["2016-09-23",126.0,126.91,124.79,126.34,89700.0],["2016-09-26",125.5,126.1,125.12,125.5,80800.0],["2016-09-27",125.94,127.37,124.42,126.99,103900.0],["2016-09-28",126.74,127.11,125.28,125.57,150900.0],["2016-09-29",125.34,125.45,124.09,124.99,101200.0],["2016-09-30",125.19,127.16,124.68,126.38,101900.0],["2016-10-03",125.87,126.48,124.85,126.3,84700.0],["2016-10-04",125.98,127.33,125.04,125.7,86000.0],["2016-10-05",125.62,127.36,125.49,125.96,78700.0],["2016-10-06",140.6,146.76,135.13,144.68,1206400.0],["2016-10-07",147.58,150.37,144.44,149.65,482300.0],["2016-10-10",151.12,152.67,149.16,149.97,255300.0],["2016-10-11",148.47,149.98,148.13,148.75,204900.0],["2016-10-12",148.03,152.69,147.96,151.62,431100.0],["2016-10-13",151.59,151.76,148.7,149.51,226100.0],["2016-10-14",149.49,150.07,146.13,147.2,185500.0],["2016-10-17",147.08,148.0,145.01,145.89,198100.0],["2016-10-18",147.1,149.49,143.18,144.09,269500.0],["2016-10-19",144.67,145.04,141.86,143.48,122000.0],["2016-10-20",142.81,144.0,142.39,143.17,108300.0],["2016-10-21",142.19,142.67,141.6,142.41,125600.0],["2016-10-24",143.41,143.71,142.41,143.49,94200.0],["2016-10-25",143.97,147.27,142.97,144.6,230000.0],["2016-10-26",143.49,144.18,142.88,143.75,280700.0],["2016-10-27",144.55,144.55,138.42,138.9,310900.0],["2016-10-28",138.63,142.6,138.19,138.34,150200.0],["2016-10-31",139.0,139.5,137.9,139.3,119200.0],["2016-11-01",139.25,141.8,138.1,139.9,135700.0],["2016-11-02",139.45,140.0,137.45,137.75,108000.0],["2016-11-03",138.15,140.32,137.75,139.05,82200.0],["2016-11-04",139.75,141.2,138.9,139.2,84400.0],["2016-11-07",140.6,143.05,140.0,142.8,89400.0],["2016-11-08",142.55,145.1,141.05,144.5,95300.0],["2016-11-09",146.6,148.2,140.8,147.7,187600.0],["2016-11-10",154.25,154.8,140.65,143.95,329300.0],["2016-11-11",143.95,145.25,143.45,144.3,139400.0],["2016-11-14",143.85,145.25,141.75,143.15,146000.0],["2016-11-15",143.85,145.85,142.4,145.25,117300.0],["2016-11-16",145.25,145.75,143.05,144.6,101300.0],["2016-11-17",144.2,147.55,144.2,145.45,136600.0],["2016-11-18",145.1,147.12,143.85,146.5,120100.0],["2016-11-21",146.65,147.32,143.18,146.75,98900.0],["2016-11-22",146.65,146.65,144.15,146.25,114800.0],["2016-11-23",145.65,148.45,141.45,148.35,80200.0],["2016-11-25",148.7,150.1,147.7,149.45,49200.0],["2016-11-28",149.7,150.1,147.0,147.3,88900.0],["2016-11-29",147.95,151.0,147.95,150.8,135300.0],["2016-11-30",151.3,151.3,148.5,150.25,147000.0],["2016-12-01",149.9,150.78,144.3,145.1,176500.0],["2016-12-02",144.6,147.03,144.4,144.55,74500.0],["2016-12-05",145.7,147.1,144.9,145.4,108000.0],["2016-12-06",146.05,147.68,144.55,147.35,56600.0],["2016-12-07",146.3,148.65,142.7,148.3,90100.0],["2016-12-08",147.8,151.8,146.35,149.45,113200.0],["2016-12-09",150.0,150.95,147.8,148.05,96400.0],["2016-12-12",147.1,149.7,145.11,149.5,78800.0],["2016-12-13",149.5,150.05,147.95,149.0,139100.0],["2016-12-14",149.0,152.15,146.68,151.75,182200.0],["2016-12-15",152.15,152.65,148.35,149.2,93200.0],["2016-12-16",149.75,150.5,147.05,147.6,278100.0],["2016-12-19",148.3,150.05,147.2,147.95,131700.0],["2016-12-20",148.95,148.95,144.45,145.75,125500.0],["2016-12-21",146.25,147.25,145.3,145.4,85100.0],["2016-12-22",145.7,147.4,143.15,144.35,101600.0],["2016-12-23",144.05,147.18,144.05,146.2,70700.0],["2016-12-27",145.51,147.7,145.51,145.95,76100.0],["2016-12-28",145.8,146.2,143.15,144.4,142800.0],["2016-12-29",144.8,145.85,144.13,145.1,106500.0],["2016-12-30",145.1,147.4,143.95,147.35,111900.0],["2017-01-03",148.0,148.0,145.32,147.2,122000.0],["2017-01-04",147.5,148.78,146.85,148.45,78300.0],["2017-01-05",148.4,148.65,146.9,147.35,59400.0],["2017-01-06",127.5,135.0,127.0,131.88,924300.0],["2017-01-09",132.15,138.4,132.07,137.6,349200.0],["2017-01-10",137.9,139.8,137.5,139.4,250000.0],["2017-01-11",139.1,140.55,137.7,138.45,151500.0],["2017-01-12",137.7,138.45,136.5,137.4,94000.0],["2017-01-13",138.15,139.9,136.13,136.65,143700.0],["2017-01-17",136.35,136.35,134.15,134.75,163900.0],["2017-01-18",135.3,135.3,133.2,134.5,96600.0],["2017-01-19",134.55,135.95,133.3,134.5,161700.0],["2017-01-20",134.8,136.05,133.8,133.95,219900.0],["2017-01-23",134.2,136.5,131.35,132.55,110300.0],["2017-01-24",132.65,136.4,132.5,135.0,165500.0],["2017-01-25",136.05,137.0,134.6,136.05,126500.0],["2017-01-26",136.15,136.15,134.15,135.15,66800.0],["2017-01-27",135.4,136.9,133.65,136.6,61200.0],["2017-01-30",135.9,139.5,132.1,135.5,104100.0],["2017-01-31",135.0,137.45,134.5,137.1,109900.0],["2017-02-01",137.9,137.9,135.45,136.85,125800.0],["2017-02-02",136.6,138.73,135.7,137.45,97200.0],["2017-02-03",138.15,141.75,137.13,140.75,113100.0],["2017-02-06",140.95,144.6,138.6,139.1,111700.0],["2017-02-07",139.5,143.35,139.5,142.7,113300.0],["2017-02-08",142.0,144.0,140.95,143.0,92300.0],["2017-02-09",142.65,145.45,142.55,145.0,117400.0],["2017-02-10",145.1,146.9,144.15,145.7,109800.0],["2017-02-13",146.4,147.2,145.45,146.1,140900.0],["2017-02-14",145.55,147.35,145.3,146.25,152400.0],["2017-02-15",145.9,148.15,145.9,147.85,109900.0],["2017-02-16",147.55,150.15,147.25,150.05,103900.0],["2017-02-17",150.25,153.45,148.4,152.2,158100.0],["2017-02-21",152.5,154.1,152.3,153.55,122400.0],["2017-02-22",153.3,153.7,150.82,151.2,116600.0],["2017-02-23",152.2,153.35,149.38,153.3,175900.0],["2017-02-24",152.1,152.85,150.85,152.25,103300.0],["2017-02-27",152.3,154.55,152.3,153.65,86800.0],["2017-02-28",152.95,152.95,150.05,150.4,202100.0],["2017-03-01",151.2,153.7,149.95,152.3,254600.0],["2017-03-02",145.95,152.2,142.01,151.4,396300.0],["2017-03-03",151.7,152.8,149.2,150.25,157400.0],["2017-03-06",150.0,150.0,148.23,148.85,168500.0],["2017-03-07",148.55,149.3,147.3,148.2,85600.0],["2017-03-08",148.8,150.1,148.2,148.65,102200.0],["2017-03-09",149.25,152.06,149.1,149.8,128900.0],["2017-03-10",150.0,152.23,149.45,151.85,116800.0],["2017-03-13",151.5,155.25,151.5,154.75,133600.0],["2017-03-14",154.3,154.3,152.15,153.0,122500.0],["2017-03-15",153.2,155.9,152.05,155.45,205700.0],["2017-03-16",155.1,156.05,154.2,156.0,138900.0],["2017-03-17",155.65,159.05,155.63,158.3,397000.0],["2017-03-20",158.3,159.0,157.1,158.1,116500.0],["2017-03-21",158.8,159.1,155.3,155.65,148200.0],["2017-03-22",155.45,156.3,154.35,155.1,113300.0],["2017-03-23",155.1,157.96,154.5,155.05,142900.0],["2017-03-24",155.55,159.95,154.45,155.65,83500.0],["2017-03-27",154.85,155.8,153.35,154.75,52900.0],["2017-03-28",154.35,154.65,152.75,153.6,130800.0],["2017-03-29",152.85,153.25,151.7,152.3,95100.0],["2017-03-30",152.45,153.15,151.2,152.65,116700.0],["2017-03-31",152.7,153.95,152.45,152.7,94500.0],["2017-04-03",153.0,155.85,151.75,154.6,156500.0],["2017-04-04",154.45,155.25,153.65,154.2,116600.0],["2017-04-05",154.15,155.3,151.6,152.3,113300.0],["2017-04-06",152.1,152.45,150.25,151.65,100300.0],["2017-04-07",151.85,152.65,150.95,151.5,75500.0],["2017-04-10",151.55,153.1,150.05,151.1,94300.0],["2017-04-11",150.4,151.25,150.1,150.7,78800.0],["2017-04-12",150.85,151.65,148.9,149.55,66600.0],["2017-04-13",149.4,149.73,146.8,147.0,75600.0],["2017-04-17",147.15,147.95,146.85,147.3,80000.0],["2017-04-18",146.9,148.65,144.59,146.3,85800.0],["2017-04-19",145.0,147.3,144.25,146.4,118000.0],["2017-04-20",147.0,148.65,145.65,148.55,93500.0],["2017-04-21",148.65,149.05,147.32,148.5,74900.0],["2017-04-24",150.25,151.8,150.2,151.3,126200.0],["2017-04-25",152.1,152.3,149.93,150.75,75300.0],["2017-04-26",150.9,151.8,149.6,151.75,85900.0],["2017-04-27",152.0,153.7,151.65,152.95,59700.0],["2017-04-28",153.2,154.2,152.5,153.8,148200.0],["2017-05-01",153.85,155.85,153.2,155.2,105600.0],["2017-05-02",155.4,156.35,154.6,155.35,80800.0],["2017-05-03",155.0,155.45,153.1,154.95,60200.0],["2017-05-04",155.55,155.85,153.7,155.4,59200.0],["2017-05-05",155.5,156.35,154.4,155.05,80000.0],["2017-05-08",154.7,157.65,154.7,157.35,93100.0],["2017-05-09",157.55,158.65,156.2,158.2,68500.0],["2017-05-10",157.8,163.0,157.4,162.25,160100.0],["2017-05-11",169.0,175.73,162.4,166.1,593900.0],["2017-05-12",166.1,166.8,161.45,164.05,274200.0],["2017-05-15",164.4,164.5,162.45,162.95,155200.0],["2017-05-16",162.75,164.4,160.5,163.8,169500.0],["2017-05-17",162.35,162.35,160.05,160.45,227100.0],["2017-05-18",160.65,162.6,159.95,161.25,136800.0],["2017-05-19",161.65,164.5,161.2,163.15,135900.0],["2017-05-22",163.55,164.95,161.85,162.1,77800.0],["2017-05-23",162.3,162.3,159.8,160.45,122800.0],["2017-05-24",160.6,161.05,158.35,159.95,151800.0],["2017-05-25",160.2,162.03,158.75,159.65,118100.0],["2017-05-26",159.25,160.3,158.25,160.15,96200.0],["2017-05-30",159.6,160.8,158.9,160.7,75300.0],["2017-05-31",161.2,161.65,160.55,161.3,121600.0],["2017-06-01",161.9,165.43,161.1,164.85,153300.0],["2017-06-02",165.05,169.48,165.05,168.55,142100.0],["2017-06-05",169.0,169.0,166.55,167.35,132400.0],["2017-06-06",166.7,167.88,165.25,165.7,114900.0],["2017-06-07",165.95,168.95,165.1,166.45,150100.0],["2017-06-08",166.0,167.7,165.25,167.65,85200.0],["2017-06-09",167.8,169.5,166.15,168.05,120000.0],["2017-06-12",168.15,168.85,165.13,167.15,111200.0],["2017-06-13",167.5,169.0,166.15,168.4,93700.0],["2017-06-14",168.85,169.65,167.1,168.75,86700.0],["2017-06-15",167.35,169.15,166.2,169.0,67200.0],["2017-06-16",168.35,170.75,167.94,168.8,328700.0],["2017-06-19",169.7,172.95,168.65,172.1,116700.0],["2017-06-20",171.75,174.1,168.85,169.5,185300.0],["2017-06-21",169.6,170.95,168.13,168.55,124100.0],["2017-06-22",168.85,170.5,168.05,169.75,117700.0],["2017-06-23",169.85,172.45,169.15,172.2,109200.0],["2017-06-26",172.55,172.8,170.18,172.5,202900.0],["2017-06-27",172.35,172.55,170.35,171.8,118600.0],["2017-06-28",172.4,175.5,171.3,174.75,191500.0],["2017-06-29",174.8,174.8,171.1,172.45,146600.0],["2017-06-30",172.45,173.2,168.18,172.5,78600.0],["2017-07-03",172.7,173.55,171.48,173.3,65400.0],["2017-07-05",173.25,176.5,172.0,176.2,131100.0],["2017-07-06",175.25,176.0,172.1,173.15,164900.0],["2017-07-07",173.15,173.35,169.8,170.85,273800.0],["2017-07-10",170.75,171.0,168.95,169.45,139300.0],["2017-07-11",169.3,171.35,168.2,170.7,248700.0],["2017-07-12",171.25,172.2,170.4,171.25,105000.0],["2017-07-13",171.25,171.25,169.05,170.55,93500.0],["2017-07-14",170.05,173.3,170.05,172.95,104300.0],["2017-07-17",173.0,173.75,172.3,173.25,99600.0],["2017-07-18",173.25,174.25,172.15,172.65,142800.0],["2017-07-19",173.25,174.3,172.0,173.4,107200.0],["2017-07-20",174.1,175.6,172.25,175.55,79300.0],["2017-07-21",176.05,176.5,171.8,172.15,87100.0],["2017-07-24",172.0,175.1,171.2,174.65,116300.0],["2017-07-25",175.3,175.35,172.88,173.1,113800.0],["2017-07-26",173.9,174.0,170.95,171.65,135600.0],["2017-07-27",172.0,172.0,168.35,170.1,122400.0],["2017-07-28",169.6,174.05,169.6,173.6,166300.0],["2017-07-31",174.0,174.65,170.3,171.9,78200.0],["2017-08-01",172.75,172.9,170.95,172.6,58200.0],["2017-08-02",172.6,173.55,169.35,170.95,85600.0],["2017-08-03",171.0,174.15,170.4,174.15,73900.0],["2017-08-04",174.25,174.95,169.25,172.15,181200.0],["2017-08-07",172.05,173.35,171.05,172.6,97500.0],["2017-08-08",172.75,173.65,170.85,171.55,116200.0],["2017-08-09",170.85,172.5,170.35,171.75,237300.0],["2017-08-10",174.0,174.0,165.7,166.65,276900.0],["2017-08-11",166.65,167.0,164.0,164.9,157100.0],["2017-08-14",165.4,167.6,165.35,167.45,106100.0],["2017-08-15",167.45,169.9,166.8,168.9,100700.0],["2017-08-16",168.85,170.05,168.35,169.6,83800.0],["2017-08-17",168.8,171.0,168.8,170.0,153200.0],["2017-08-18",169.1,169.7,168.5,169.3,73300.0],["2017-08-21",169.2,169.2,167.76,168.25,84500.0],["2017-08-22",168.25,169.95,168.25,169.9,72000.0],["2017-08-23",169.4,170.15,168.05,168.65,106500.0],["2017-08-24",169.05,169.2,167.9,167.95,52100.0],["2017-08-25",168.45,169.95,168.15,169.85,198000.0],["2017-08-28",170.25,172.3,170.25,171.45,106000.0],["2017-08-29",170.6,171.7,169.08,171.05,96200.0],["2017-08-30",171.3,171.9,170.5,171.3,44900.0],["2017-08-31",171.35,174.7,171.35,174.35,69400.0],["2017-09-01",174.65,175.3,173.05,175.05,52200.0],["2017-09-05",174.65,176.4,173.95,175.9,77500.0],["2017-09-06",176.45,176.45,173.5,173.95,98700.0],["2017-09-07",174.15,174.85,173.1,174.4,83800.0],["2017-09-08",173.85,178.2,173.25,177.35,101800.0],["2017-09-11",177.85,180.15,177.85,179.95,64900.0],["2017-09-12",180.2,180.45,178.95,180.1,90800.0],["2017-09-13",179.6,180.35,179.4,180.15,58900.0],["2017-09-14",179.8,182.45,179.8,181.2,108100.0],["2017-09-15",180.55,181.5,179.9,180.05,117000.0],["2017-09-18",180.8,183.55,180.3,182.85,90600.0],["2017-09-19",182.4,183.65,180.0,181.75,105600.0],["2017-09-20",182.4,185.45,181.95,184.9,152500.0],["2017-09-21",184.95,186.25,183.65,185.3,134600.0],["2017-09-22",185.35,186.0,184.74,184.9,108600.0],["2017-09-25",184.9,185.6,180.4,181.35,92300.0],["2017-09-26",181.9,183.33,181.5,183.05,50700.0],["2017-09-27",183.3,187.35,183.18,187.15,100500.0],["2017-09-28",186.8,188.85,185.25,185.35,110800.0],["2017-09-29",184.95,186.4,180.95,185.85,107600.0],["2017-10-02",186.25,188.0,184.8,188.0,80800.0],["2017-10-03",188.5,189.15,187.4,189.1,59300.0],["2017-10-04",189.05,191.65,189.0,190.68,57900.0],["2017-10-05",190.15,192.05,190.08,191.2,100800.0],["2017-10-06",191.45,192.65,190.7,191.85,81800.0],["2017-10-09",191.0,191.4,187.8,188.9,92200.0],["2017-10-10",189.0,189.6,187.2,188.55,99400.0],["2017-10-11",189.01,189.45,186.95,187.05,98300.0],["2017-10-12",187.1,187.85,186.1,186.35,64700.0],["2017-10-13",186.15,187.7,185.1,187.5,102500.0],["2017-10-16",187.0,189.05,187.0,188.4,73800.0],["2017-10-17",187.8,189.89,187.65,187.75,65200.0],["2017-10-18",187.8,188.9,186.4,188.65,65000.0],["2017-10-19",188.2,190.0,188.0,189.8,186300.0],["2017-10-20",190.0,194.93,189.75,191.35,275300.0],["2017-10-23",191.9,195.2,188.8,193.2,62700.0],["2017-10-24",193.3,194.2,191.35,191.45,97600.0],["2017-10-25",191.3,194.45,187.35,188.35,159500.0],["2017-10-26",188.55,191.2,187.1,187.4,100800.0],["2017-10-27",187.7,193.1,186.3,192.95,94800.0],["2017-10-30",192.0,192.25,188.7,190.05,57200.0],["2017-10-31",190.1,191.8,188.7,191.1,109700.0],["2017-11-01",191.2,191.95,188.6,189.85,76700.0],["2017-11-02",189.8,192.4,188.8,190.85,73800.0],["2017-11-03",190.8,191.9,189.85,190.9,97600.0],["2017-11-06",191.6,194.8,190.35,193.45,89900.0],["2017-11-07",194.0,195.4,191.35,193.55,89000.0],["2017-11-08",192.75,195.05,188.4,188.75,109400.0],["2017-11-09",187.75,188.0,180.45,186.1,153000.0],["2017-11-10",204.75,205.95,196.33,205.05,362300.0],["2017-11-13",204.55,210.95,203.25,209.15,178700.0],["2017-11-14",208.75,210.9,207.3,207.9,181000.0],["2017-11-15",207.2,207.23,205.15,206.75,118400.0],["2017-11-16",207.25,212.25,207.15,211.4,96200.0],["2017-11-17",207.8,211.3,207.6,209.15,152100.0],["2017-11-20",208.5,211.55,207.8,211.1,102000.0],["2017-11-21",213.0,216.55,212.65,215.5,142500.0],["2017-11-22",215.55,215.55,211.1,215.0,98400.0],["2017-11-24",215.0,218.45,214.28,217.9,60300.0],["2017-11-27",217.7,218.45,214.55,215.05,89900.0],["2017-11-28",215.1,217.65,214.4,215.5,111700.0],["2017-11-29",216.2,216.2,213.05,213.75,98200.0],["2017-11-30",214.95,214.95,211.85,213.4,114900.0],["2017-12-01",212.55,212.55,207.95,211.15,119500.0],["2017-12-04",213.15,213.15,203.2,204.0,150900.0],["2017-12-05",204.6,207.15,202.6,203.15,125000.0],["2017-12-06",202.9,207.0,201.65,206.9,101700.0],["2017-12-07",206.1,212.2,205.55,211.9,195900.0],["2017-12-08",211.85,213.75,209.75,210.8,88200.0],["2017-12-11",210.5,211.15,208.35,210.4,85500.0],["2017-12-12",212.4,218.68,212.4,215.25,219500.0],["2017-12-13",216.15,219.15,215.65,217.0,134500.0],["2017-12-14",218.1,219.8,215.75,216.55,174000.0],["2017-12-15",217.7,220.95,217.7,220.45,233600.0],["2017-12-18",222.7,225.0,219.8,220.05,81300.0],["2017-12-19",220.0,222.0,218.2,218.7,79600.0],["2017-12-20",220.45,225.38,217.4,218.45,72700.0],["2017-12-21",218.6,222.6,214.3,214.75,97700.0],["2017-12-22",214.25,216.8,214.25,215.3,43500.0],["2017-12-26",215.0,217.1,215.0,215.6,42500.0],["2017-12-27",215.95,217.65,215.05,216.7,68500.0],["2017-12-28",216.95,217.15,215.55,217.0,53400.0],["2017-12-29",217.35,218.9,215.3,216.0,64700.0],["2018-01-02",217.0,219.1,215.25,216.1,84900.0],["2018-01-03",215.75,219.15,215.48,218.95,89700.0],["2018-01-04",219.35,222.15,217.95,220.3,116500.0],["2018-01-05",220.55,222.45,217.8,220.0,46900.0],["2018-01-08",219.65,222.6,218.7,221.05,95500.0],["2018-01-09",222.0,222.4,219.68,222.15,95800.0],["2018-01-10",221.45,222.2,217.85,222.15,61600.0],["2018-01-11",222.35,224.7,219.15,222.7,176500.0],["2018-01-12",223.15,225.2,220.75,224.0,107400.0],["2018-01-16",225.65,229.55,225.15,228.9,155100.0],["2018-01-17",231.25,233.2,228.3,229.35,125100.0],["2018-01-18",229.35,231.95,229.28,231.35,85000.0],["2018-01-19",230.75,237.75,230.75,237.35,129200.0],["2018-01-22",237.35,238.33,232.55,233.0,156100.0],["2018-01-23",233.85,235.5,231.5,234.85,107800.0],["2018-01-24",236.0,237.8,233.63,236.55,95200.0],["2018-01-25",237.85,240.2,235.05,235.9,104900.0],["2018-01-26",236.7,238.25,234.35,235.9,134100.0],["2018-01-29",235.25,235.5,232.55,233.95,120200.0],["2018-01-30",232.3,234.35,231.9,232.3,66100.0],["2018-01-31",232.7,233.0,228.9,228.95,82400.0],["2018-02-01",228.2,230.33,227.0,229.6,116300.0],["2018-02-02",228.1,231.7,225.45,227.1,52700.0],["2018-02-05",225.6,229.7,218.85,219.15,63000.0],["2018-02-06",215.25,222.85,213.35,222.55,103700.0],["2018-02-07",222.0,223.3,214.85,221.9,51000.0],["2018-02-08",221.85,221.85,213.2,213.2,56700.0],["2018-02-09",215.05,221.05,211.25,218.95,88900.0],["2018-02-12",219.6,221.2,215.5,219.0,80600.0],["2018-02-13",217.95,222.85,215.85,220.6,72300.0],["2018-02-14",218.6,226.75,218.6,226.5,40500.0],["2018-02-15",227.7,232.3,224.0,230.5,44400.0],["2018-02-16",229.8,232.7,226.2,226.2,100600.0],["2018-02-20",225.05,226.2,222.05,225.2,88300.0],["2018-02-21",226.2,231.35,225.25,227.15,77900.0],["2018-02-22",228.6,230.5,225.58,227.45,56100.0],["2018-02-23",229.0,233.5,225.85,232.45,48800.0],["2018-02-26",232.25,236.45,230.8,234.5,63200.0],["2018-02-27",234.95,236.3,233.5,233.85,74900.0],["2018-02-28",235.15,235.52,230.1,231.25,76000.0],["2018-03-01",230.95,231.3,220.0,223.1,127900.0],["2018-03-02",239.0,249.0,235.65,242.0,311800.0],["2018-03-05",242.65,250.78,242.65,246.8,125600.0],["2018-03-06",248.55,250.57,243.2,248.65,119900.0],["2018-03-07",247.1,257.7,247.01,256.7,106000.0],["2018-03-08",257.5,258.65,252.3,256.4,64500.0],["2018-03-09",259.1,263.05,257.1,261.85,72100.0],["2018-03-12",263.55,265.22,260.1,260.5,102900.0],["2018-03-13",260.8,265.27,255.0,255.35,128300.0],["2018-03-14",256.55,256.98,250.66,253.55,88500.0],["2018-03-15",253.95,255.2,251.9,253.7,82600.0],["2018-03-16",255.6,259.9,250.6,250.8,2197100.0],["2018-03-19",251.1,258.95,246.3,248.65,206900.0],["2018-03-20",248.4,253.5,247.95,252.9,145600.0],["2018-03-21",252.0,256.0,247.3,252.6,151500.0],["2018-03-22",250.8,254.35,248.9,248.9,84600.0],["2018-03-23",249.25,254.0,247.2,247.35,98100.0],["2018-03-26",250.2,255.0,246.93,253.9,120600.0],["2018-03-27",254.65,255.0,248.45,249.55,106800.0],["2018-03-28",249.5,250.9,245.5,247.4,81100.0],["2018-03-29",248.75,255.0,247.3,252.4,91200.0],["2018-04-02",251.7,252.03,242.85,245.65,94800.0],["2018-04-03",246.6,248.8,244.2,246.45,126800.0],["2018-04-04",242.5,251.6,241.05,250.4,87800.0],["2018-04-05",252.15,253.95,248.93,253.1,78700.0],["2018-04-06",251.6,254.6,247.5,249.85,92100.0],["2018-04-09",251.25,254.85,251.2,251.35,78100.0],["2018-04-10",254.45,257.0,252.7,255.65,88200.0],["2018-04-11",254.4,255.42,252.3,253.65,63300.0],["2018-04-12",255.8,257.0,254.65,256.6,119600.0],["2018-04-13",257.5,257.5,254.6,255.85,63200.0],["2018-04-16",257.4,259.3,256.2,256.25,75900.0],["2018-04-17",257.8,258.7,254.85,256.35,141600.0],["2018-04-18",256.5,257.48,250.75,251.35,179600.0],["2018-04-19",251.05,251.4,246.4,248.35,139100.0],["2018-04-20",247.6,251.53,247.13,251.25,93900.0],["2018-04-23",252.6,255.85,250.95,253.4,91900.0],["2018-04-24",254.2,255.5,248.35,251.1,96400.0],["2018-04-25",251.6,252.5,247.35,252.1,73800.0],["2018-04-26",253.35,257.3,251.95,254.75,62800.0],["2018-04-27",256.45,257.2,253.7,256.55,58400.0],["2018-04-30",256.75,257.05,251.3,251.7,81700.0],["2018-05-01",251.0,257.35,250.1,256.85,72300.0],["2018-05-02",256.35,259.7,254.35,257.5,114800.0],["2018-05-03",256.5,261.2,254.45,258.55,121100.0],["2018-05-04",258.45,260.8,253.7,258.9,99100.0],["2018-05-07",259.4,265.77,259.25,264.35,116000.0],["2018-05-08",262.6,263.35,258.9,259.25,76800.0],["2018-05-09",259.9,259.9,251.6,253.05,177700.0],["2018-05-10",265.75,272.8,254.36,262.9,332800.0],["2018-05-11",263.1,265.25,261.15,264.55,136900.0],["2018-05-14",265.35,272.3,264.1,270.35,201200.0],["2018-05-15",269.85,270.5,265.75,269.8,155500.0],["2018-05-16",269.5,273.05,268.85,272.95,133800.0],["2018-05-17",272.75,274.9,271.85,274.15,110800.0],["2018-05-18",274.95,277.0,273.02,275.2,126400.0],["2018-05-21",277.65,278.75,274.75,276.9,99900.0],["2018-05-22",277.9,279.5,270.05,276.15,84300.0],["2018-05-23",275.3,280.66,273.35,276.4,106500.0],["2018-05-24",276.0,282.4,272.45,273.1,105300.0],["2018-05-25",272.8,277.15,272.8,276.75,75400.0],["2018-05-29",276.45,291.8,276.45,290.5,198800.0],["2018-05-30",290.35,295.25,288.1,294.15,169900.0],["2018-05-31",294.3,295.95,289.45,291.05,127500.0],["2018-06-01",293.85,296.3,289.85,295.8,118700.0],["2018-06-04",296.1,298.3,291.6,293.5,152200.0],["2018-06-05",292.45,293.85,290.8,291.9,120200.0],["2018-06-06",291.65,293.1,290.3,292.8,121400.0],["2018-06-07",292.85,293.6,285.6,290.7,144200.0],["2018-06-08",290.6,293.15,288.38,291.45,80100.0],["2018-06-11",290.95,292.8,288.7,290.25,107900.0],["2018-06-12",290.85,304.77,290.85,304.65,186400.0],["2018-06-13",305.0,307.3,301.3,304.1,114200.0],["2018-06-14",307.25,309.85,305.15,309.75,135200.0],["2018-06-15",308.45,313.2,304.35,307.9,215000.0],["2018-06-18",302.95,305.9,300.9,301.8,119600.0],["2018-06-19",300.4,302.45,299.35,301.95,159700.0],["2018-06-20",302.2,302.75,300.2,300.35,120100.0],["2018-06-21",301.3,301.95,294.75,299.7,152300.0],["2018-06-22",300.45,302.63,293.95,294.65,1564800.0],["2018-06-25",296.3,299.4,289.0,290.85,240800.0],["2018-06-26",290.95,300.3,289.55,298.2,169400.0],["2018-06-27",294.5,295.95,286.0,288.6,147900.0],["2018-06-28",287.9,293.15,285.02,292.75,123900.0],["2018-06-29",293.7,295.55,292.25,293.65,151300.0],["2018-07-02",293.0,293.95,288.5,291.0,162200.0],["2018-07-03",292.5,292.5,289.0,289.6,65700.0],["2018-07-05",291.1,291.2,287.05,289.2,272800.0],["2018-07-06",290.15,295.9,288.65,295.3,109500.0],["2018-07-09",296.15,296.85,292.6,294.8,279800.0],["2018-07-10",296.15,296.68,293.48,296.25,113700.0],["2018-07-11",294.4,297.95,291.93,292.2,121800.0],["2018-07-12",293.0,296.2,290.25,295.95,122800.0],["2018-07-13",296.95,299.35,295.5,299.25,98200.0],["2018-07-16",299.65,300.35,295.06,297.75,84200.0],["2018-07-17",297.8,300.0,296.0,296.55,106200.0],["2018-07-18",298.15,304.8,298.0,303.95,153500.0],["2018-07-19",309.1,309.1,302.65,303.65,99400.0],["2018-07-20",302.7,304.7,300.2,300.65,93100.0],["2018-07-23",300.6,303.9,300.1,302.0,95300.0],["2018-07-24",303.4,305.7,295.7,297.65,124100.0],["2018-07-25",297.45,300.95,295.35,300.65,109400.0],["2018-07-26",299.75,301.95,295.2,298.55,95100.0],["2018-07-27",297.95,298.0,282.75,286.0,173900.0],["2018-07-30",286.0,287.25,280.9,283.9,196800.0],["2018-07-31",284.35,289.35,282.25,286.8,150800.0],["2018-08-01",288.55,294.65,285.15,292.9,198600.0],["2018-08-02",291.95,296.55,291.95,295.8,141200.0],["2018-08-03",296.55,297.45,291.23,293.35,177500.0],["2018-08-06",292.95,297.5,292.05,297.45,212700.0],["2018-08-07",292.95,297.5,281.85,286.1,282000.0],["2018-08-08",286.3,290.7,282.56,286.2,208400.0],["2018-08-09",285.9,296.3,285.9,295.55,209900.0],["2018-08-10",320.75,321.7,290.9,292.4,511100.0],["2018-08-13",293.65,301.2,292.3,293.15,199500.0],["2018-08-14",289.0,296.3,285.58,293.2,407100.0],["2018-08-15",293.05,296.85,286.7,296.45,192700.0],["2018-08-16",296.65,296.65,292.05,293.75,128500.0],["2018-08-17",294.7,295.35,291.15,294.4,128000.0],["2018-08-20",295.3,297.7,291.35,297.4,100200.0],["2018-08-21",298.75,303.2,298.25,302.4,160000.0],["2018-08-22",301.95,304.85,297.35,300.5,166500.0],["2018-08-23",301.75,301.75,298.25,299.0,128700.0],["2018-08-24",299.65,304.85,299.52,304.0,203100.0],["2018-08-27",305.25,308.25,301.05,305.5,180800.0],["2018-08-28",305.7,308.35,300.85,304.25,158800.0],["2018-08-29",304.5,307.0,304.5,306.1,89300.0],["2018-08-30",305.0,305.68,302.65,303.65,92700.0],["2018-08-31",303.65,306.25,301.05,306.0,86800.0],["2018-09-04",305.95,310.6,305.8,307.63,148900.0],["2018-09-05",307.85,309.8,297.98,301.65,139900.0],["2018-09-06",300.85,303.25,298.35,300.9,200600.0],["2018-09-07",300.3,305.0,295.65,296.8,144300.0],["2018-09-10",297.6,312.45,292.65,297.5,190100.0],["2018-09-11",296.9,308.4,296.9,306.4,271600.0],["2018-09-12",306.15,310.23,298.35,302.3,104400.0],["2018-09-13",301.25,303.05,278.51,282.85,510600.0],["2018-09-14",286.6,288.9,276.01,282.85,281700.0],["2018-09-17",283.5,285.9,271.45,272.15,314000.0],["2018-09-18",270.85,275.05,263.26,270.0,204000.0],["2018-09-19",268.95,270.3,264.05,266.85,193900.0],["2018-09-20",268.75,269.25,265.5,265.75,171600.0],["2018-09-21",265.15,267.8,264.7,265.5,471400.0],["2018-09-24",265.75,271.55,263.35,271.15,200600.0],["2018-09-25",271.9,278.9,270.8,278.25,256200.0],["2018-09-26",278.8,280.55,276.05,279.8,402400.0],["2018-09-27",280.55,283.1,278.6,280.7,191700.0],["2018-09-28",281.05,286.45,279.9,282.75,178500.0],["2018-10-01",284.59,286.28,279.24,281.01,157700.0],["2018-10-02",280.19,281.86,276.19,277.84,158700.0],["2018-10-03",278.84,280.6,274.23,278.29,284300.0],["2018-10-04",277.47,278.04,269.81,272.64,205000.0],["2018-10-05",273.0,275.27,269.58,273.65,216200.0],["2018-10-08",273.5,273.5,262.5,267.6,258700.0],["2018-10-09",266.93,272.59,266.46,268.15,122700.0],["2018-10-10",268.16,270.38,256.71,260.2,175800.0],["2018-10-11",259.86,265.14,257.76,260.85,183700.0],["2018-10-12",265.63,267.23,259.71,265.8,167000.0],["2018-10-15",264.63,264.63,261.0,263.55,151800.0],["2018-10-16",265.18,276.0,265.18,274.33,197600.0],["2018-10-17",275.04,277.95,271.22,276.35,150000.0],["2018-10-18",276.48,278.21,268.97,271.08,155500.0],["2018-10-19",272.02,272.02,262.0,264.7,186600.0],["2018-10-22",265.13,284.69,262.48,265.97,91700.0],["2018-10-23",262.55,269.88,259.01,265.94,195100.0],["2018-10-24",264.98,268.34,254.08,254.84,133000.0],["2018-10-25",256.16,259.89,251.2,257.74,120100.0],["2018-10-26",253.14,258.44,247.01,253.36,142300.0],["2018-10-29",257.36,265.2,248.48,252.81,245300.0],["2018-10-30",252.51,258.31,250.36,257.88,115400.0],["2018-10-31",259.36,264.92,252.75,254.73,300600.0],["2018-11-01",255.67,262.15,252.62,261.72,173000.0],["2018-11-02",262.24,266.75,258.99,263.39,155700.0],["2018-11-05",260.11,264.08,256.97,258.97,223700.0],["2018-11-06",257.49,262.3,255.23,257.76,237300.0],["2018-11-07",260.5,265.33,258.48,259.5,312200.0],["2018-11-08",259.38,262.73,254.21,260.24,469900.0],["2018-11-09",231.95,233.04,222.0,232.01,695300.0],["2018-11-12",231.63,231.76,216.72,219.38,380200.0],["2018-11-13",220.1,221.62,215.38,221.05,441200.0],["2018-11-14",224.86,226.58,220.0,224.5,576700.0],["2018-11-15",225.37,245.12,225.37,243.96,851800.0],["2018-11-16",240.0,245.36,237.14,242.49,401900.0],["2018-11-19",239.51,244.65,233.0,236.0,497900.0],["2018-11-20",233.73,241.57,231.11,233.17,335700.0],["2018-11-21",233.7,239.37,232.0,236.46,218400.0],["2018-11-23",234.83,240.41,230.55,233.16,123400.0],["2018-11-26",236.44,240.43,232.74,240.0,317300.0],["2018-11-27",239.72,243.0,233.61,240.84,332300.0],["2018-11-28",241.31,244.54,238.49,243.71,263600.0],["2018-11-29",243.09,244.95,238.42,241.77,163500.0],["2018-11-30",241.67,244.17,238.75,240.49,220800.0],["2018-12-03",239.84,248.17,239.8,247.71,337100.0],["2018-12-04",248.08,248.08,238.18,238.86,385600.0],["2018-12-06",235.13,241.39,231.01,238.25,291600.0],["2018-12-07",236.85,238.93,229.64,231.94,274600.0],["2018-12-10",233.46,236.76,230.91,235.4,161000.0],["2018-12-11",237.45,240.0,234.71,235.3,383800.0],["2018-12-12",237.31,240.82,234.52,234.52,220600.0],["2018-12-13",235.34,236.66,226.62,228.58,268800.0],["2018-12-14",226.85,228.57,220.67,221.46,354400.0],["2018-12-17",219.57,222.78,214.33,218.72,333500.0],["2018-12-18",221.85,225.26,218.78,222.62,465300.0],["2018-12-19",222.81,225.45,216.42,218.44,330900.0],["2018-12-20",218.34,220.84,214.56,219.14,326000.0],["2018-12-21",218.45,222.61,212.92,215.5,471500.0],["2018-12-24",213.0,217.78,210.94,213.13,124700.0],["2018-12-26",214.48,223.16,212.35,222.91,168200.0],["2018-12-27",219.09,222.85,214.28,222.71,238300.0],["2018-12-28",223.3,227.47,218.2,225.12,227700.0],["2018-12-31",226.8,230.25,225.71,229.63,254100.0],["2019-01-02",227.28,228.26,222.4,225.81,187200.0],["2019-01-03",224.83,226.16,219.29,221.09,150300.0],["2019-01-04",224.09,230.4,221.53,228.32,213300.0],["2019-01-07",228.47,229.75,223.47,224.21,314700.0],["2019-01-08",225.56,233.88,225.56,233.68,173400.0],["2019-01-09",245.19,246.63,239.76,240.16,260400.0],["2019-01-10",239.32,243.0,231.83,232.58,246600.0],["2019-01-11",231.89,234.04,227.51,229.62,165900.0],["2019-01-14",228.45,228.45,225.68,227.5,175900.0],["2019-01-15",227.68,232.88,225.78,231.06,302300.0],["2019-01-16",232.4,233.73,229.41,231.13,152200.0],["2019-01-17",230.57,234.63,230.53,233.5,209900.0],["2019-01-18",235.15,240.84,233.26,238.09,272300.0],["2019-01-22",236.74,241.49,236.68,238.86,152500.0],["2019-01-23",239.28,240.57,235.69,237.04,106500.0],["2019-01-24",237.37,240.91,232.41,240.33,88300.0],["2019-01-25",241.29,244.91,240.38,243.19,86900.0],["2019-01-28",240.83,242.52,237.85,240.0,93100.0],["2019-01-29",238.99,244.73,234.58,241.0,116400.0],["2019-01-30",242.8,242.8,235.47,240.29,162700.0],["2019-01-31",240.46,249.24,238.26,248.8,130100.0],["2019-02-01",247.05,251.58,244.17,246.8,180200.0],["2019-02-04",245.78,249.45,242.95,249.13,115000.0],["2019-02-05",250.09,253.8,249.85,252.05,95700.0],["2019-02-06",251.82,253.37,248.96,251.74,75500.0],["2019-02-07",249.51,251.91,246.79,248.22,74000.0],["2019-02-08",246.46,248.35,244.67,246.71,103800.0],["2019-02-11",247.78,251.66,246.84,250.44,116000.0],["2019-02-12",252.38,254.75,246.97,246.99,206400.0],["2019-02-13",248.32,250.37,245.43,250.13,165400.0],["2019-02-14",249.46,251.21,245.59,249.84,104800.0],["2019-02-15",250.78,255.01,250.78,253.28,117300.0],["2019-02-19",252.95,254.29,250.89,252.82,93500.0],["2019-02-20",252.4,254.11,250.55,253.01,87900.0],["2019-02-21",252.02,254.25,251.13,252.99,71700.0],["2019-02-22",254.12,254.49,248.78,249.96,202400.0],["2019-02-25",251.79,253.92,249.41,250.63,291100.0],["2019-02-26",250.68,252.0,245.19,247.07,98300.0],["2019-02-27",246.16,247.47,243.53,246.33,176900.0],["2019-02-28",245.99,248.89,241.94,245.76,174500.0],["2019-03-01",247.65,259.12,244.0,252.46,291800.0],["2019-03-04",253.67,253.67,235.11,236.2,176500.0],["2019-03-05",235.73,237.27,231.36,234.18,241100.0],["2019-03-06",234.4,234.4,230.33,230.94,283300.0],["2019-03-07",231.3,233.85,230.66,232.29,203400.0],["2019-03-08",231.01,233.75,230.4,233.33,196300.0],["2019-03-11",234.0,236.96,233.15,236.07,161400.0],["2019-03-12",237.01,239.6,236.07,239.06,146900.0],["2019-03-13",239.25,239.6,234.35,234.94,183100.0],["2019-03-14",235.14,236.23,233.0,234.07,108300.0],["2019-03-15",235.14,237.76,231.79,232.85,170300.0],["2019-03-18",232.39,239.33,231.41,239.08,204400.0],["2019-03-19",239.33,243.22,231.55,239.89,136200.0],["2019-03-20",239.93,239.93,235.89,237.05,136100.0],["2019-03-21",236.48,238.36,231.58,236.29,114300.0],["2019-03-22",235.38,235.88,228.73,229.27,191600.0],["2019-03-25",229.55,233.99,228.68,231.55,124100.0],["2019-03-26",232.46,239.68,232.39,236.06,155500.0],["2019-03-27",236.45,237.7,230.01,234.84,121700.0],["2019-03-28",235.2,238.0,229.43,237.28,118400.0],["2019-03-29",239.16,240.39,235.35,239.33,135500.0],["2019-04-01",241.22,242.35,236.21,237.11,265000.0],["2019-04-02",237.36,237.39,232.81,236.41,220400.0],["2019-04-03",237.96,238.05,233.18,235.45,332000.0],["2019-04-04",235.84,236.72,232.53,233.0,231600.0],["2019-04-05",233.27,236.29,230.64,232.31,245300.0],["2019-04-08",232.27,234.73,230.13,233.48,246300.0],["2019-04-09",232.39,235.36,229.31,230.94,154500.0],["2019-04-10",231.0,231.22,227.55,229.25,171800.0],["2019-04-11",229.86,230.79,225.68,230.47,368700.0],["2019-04-12",231.43,234.49,230.13,233.89,119700.0],["2019-04-15",234.25,236.41,234.23,234.69,164300.0],["2019-04-16",235.25,236.47,232.45,234.55,307200.0],["2019-04-17",235.01,236.85,223.32,225.32,523700.0],["2019-04-18",226.49,229.53,219.13,221.79,282700.0],["2019-04-22",220.95,225.95,220.49,225.69,196500.0],["2019-04-23",225.46,227.88,223.3,225.09,185300.0],["2019-04-24",224.8,228.55,223.62,227.88,94300.0],["2019-04-25",227.82,227.82,222.29,225.68,170000.0],["2019-04-26",226.27,227.87,223.48,225.55,219100.0],["2019-04-29",225.38,229.64,225.3,225.99,132400.0],["2019-04-30",225.66,229.57,223.73,227.5,180300.0],["2019-05-01",228.2,230.71,224.57,225.51,164200.0],["2019-05-02",224.87,231.49,223.01,231.05,211800.0],["2019-05-03",231.62,236.08,230.33,231.09,256100.0],["2019-05-06",227.45,237.95,226.45,237.18,260200.0],["2019-05-07",236.08,236.57,232.13,233.58,262900.0],["2019-05-08",232.84,236.94,231.21,235.27,330300.0],["2019-05-09",233.54,236.16,226.65,230.53,338100.0],["2019-05-10",222.47,231.25,217.45,228.92,513700.0],["2019-05-13",224.91,228.4,220.39,224.31,332500.0],["2019-05-14",225.22,228.57,223.76,227.4,185200.0],["2019-05-15",225.53,227.82,224.9,225.27,163500.0],["2019-05-16",225.51,232.31,224.24,228.96,238700.0],["2019-05-17",226.74,228.99,224.48,224.59,168000.0],["2019-05-20",222.99,226.3,221.77,223.47,110400.0],["2019-05-21",224.51,229.3,223.2,225.82,131800.0],["2019-05-22",226.0,228.57,223.6,227.62,144300.0],["2019-05-23",225.64,226.0,222.45,224.5,99300.0],["2019-05-24",225.17,226.85,223.48,225.66,112200.0],["2019-05-28",225.47,229.84,224.27,227.0,187000.0],["2019-05-29",226.64,227.45,221.83,222.53,187500.0],["2019-05-30",222.76,225.87,221.75,223.51,87100.0],["2019-05-31",221.8,221.8,212.27,212.8,256800.0],["2019-06-03",213.77,216.64,212.29,214.46,175200.0],["2019-06-04",216.32,223.39,216.32,223.02,120900.0],["2019-06-05",224.1,227.57,223.49,226.93,122600.0],["2019-06-06",227.33,228.82,225.02,226.78,166700.0],["2019-06-07",227.7,230.91,227.07,230.19,132100.0],["2019-06-10",230.99,237.6,227.42,227.7,236300.0],["2019-06-11",228.82,238.63,228.82,237.97,237600.0],["2019-06-12",237.84,239.78,236.21,239.28,170200.0],["2019-06-13",240.43,240.65,236.63,239.33,127900.0],["2019-06-14",238.18,242.68,237.89,241.71,140100.0],["2019-06-17",242.55,244.81,238.66,238.84,160300.0],["2019-06-18",239.64,242.76,237.0,240.98,185700.0],["2019-06-19",241.54,246.9,241.12,246.34,127900.0],["2019-06-20",249.5,249.5,245.81,248.16,134400.0],["2019-06-21",246.98,249.3,245.23,248.87,197200.0],["2019-06-24",249.11,249.11,245.04,246.22,117900.0],["2019-06-25",247.14,250.0,246.03,249.25,193600.0],["2019-06-26",248.81,251.2,243.13,245.53,148600.0],["2019-06-27",246.61,249.48,243.71,248.07,137500.0],["2019-06-28",248.26,255.33,247.95,251.91,553500.0],["2019-07-01",254.85,254.85,248.63,250.49,139900.0],["2019-07-02",251.07,251.07,245.76,247.31,107300.0],["2019-07-03",247.89,249.88,246.31,249.48,31300.0],["2019-07-05",248.41,251.46,247.21,251.46,63200.0],["2019-07-08",250.16,250.16,245.79,247.47,114500.0],["2019-07-09",244.33,247.39,231.12,246.96,95000.0],["2019-07-10",247.54,249.48,246.32,247.26,78000.0],["2019-07-11",247.75,248.05,245.05,246.56,130000.0],["2019-07-12",247.11,249.47,245.09,248.8,139900.0],["2019-07-15",248.73,252.41,248.06,249.1,103200.0],["2019-07-16",249.01,249.48,246.54,248.68,120000.0],["2019-07-17",248.35,251.33,247.2,248.49,98100.0],["2019-07-18",248.35,252.06,247.25,247.56,123500.0],["2019-07-19",248.45,252.76,247.36,251.65,125900.0],["2019-07-22",251.89,253.22,249.25,250.53,165300.0],["2019-07-23",251.34,253.12,247.69,252.89,101900.0],["2019-07-24",252.2,254.44,250.47,253.48,109800.0],["2019-07-25",253.48,256.01,252.12,252.79,109300.0],["2019-07-26",253.64,256.4,251.01,254.69,124500.0],["2019-07-29",254.05,254.99,251.97,253.65,106400.0],["2019-07-30",252.14,257.85,252.14,257.38,79400.0],["2019-07-31",257.11,258.32,253.81,254.44,81700.0],["2019-08-01",254.64,259.72,252.9,255.21,129900.0],["2019-08-02",254.47,256.38,251.18,255.95,116100.0],["2019-08-05",251.75,254.09,246.96,247.46,130500.0],["2019-08-06",247.85,252.08,244.82,245.99,221800.0],["2019-08-07",243.21,246.12,239.88,245.67,324600.0],["2019-08-08",169.0,177.61,160.0,163.96,2561400.0],["2019-08-09",165.0,172.56,165.0,166.89,640200.0],["2019-08-12",167.22,170.1,163.03,169.28,315300.0],["2019-08-13",168.07,171.84,166.96,168.12,243900.0],["2019-08-14",166.37,168.77,161.83,164.7,278200.0],["2019-08-15",164.37,168.51,164.37,167.02,262300.0],["2019-08-16",168.0,169.79,164.75,165.99,203200.0],["2019-08-19",166.6,169.72,165.79,166.4,167800.0],["2019-08-20",166.92,167.67,164.06,164.9,181900.0],["2019-08-21",165.97,167.31,163.26,164.94,145700.0],["2019-08-22",165.29,167.98,163.96,166.41,142300.0],["2019-08-23",166.2,167.03,160.68,161.66,162500.0],["2019-08-26",162.59,165.0,161.88,164.57,138000.0],["2019-08-27",164.45,164.65,158.52,158.7,225600.0],["2019-08-28",157.69,160.72,155.73,159.65,263200.0],["2019-08-29",161.66,161.66,158.12,158.33,178600.0],["2019-08-30",158.51,162.27,155.0,161.75,164400.0],["2019-09-03",160.54,160.86,151.01,154.21,318400.0],["2019-09-04",155.04,155.48,152.75,155.29,193200.0],["2019-09-05",156.04,159.3,154.43,158.14,164700.0],["2019-09-06",157.5,159.98,155.89,155.98,232400.0],["2019-09-09",155.86,158.39,153.08,156.7,285400.0],["2019-09-10",156.82,162.48,155.78,160.79,346600.0],["2019-09-11",160.56,164.22,158.65,160.91,288000.0],["2019-09-12",161.06,163.87,158.15,159.95,226100.0],["2019-09-13",159.67,164.33,159.39,162.8,282800.0],["2019-09-16",161.31,165.19,160.73,164.55,174300.0],["2019-09-17",163.8,165.22,161.9,164.28,298100.0],["2019-09-18",164.49,164.76,160.1,160.75,350000.0],["2019-09-19",160.5,162.36,159.44,160.0,201400.0],["2019-09-20",159.62,161.49,158.58,159.8,622400.0],["2019-09-23",159.8,161.9,157.79,159.95,209800.0],["2019-09-24",160.82,163.08,158.15,159.73,424000.0],["2019-09-25",159.51,161.21,158.23,160.21,340400.0],["2019-09-26",160.99,160.99,155.21,156.25,174500.0],["2019-09-27",156.64,158.06,155.6,156.42,143000.0],["2019-09-30",156.54,160.35,156.54,159.6,141300.0],["2019-10-01",159.79,160.94,155.24,156.05,190000.0],["2019-10-02",155.06,156.46,153.23,156.2,163600.0],["2019-10-03",156.38,156.38,152.35,156.08,180800.0],["2019-10-04",156.64,158.19,154.76,157.86,119500.0],["2019-10-07",156.67,158.95,153.84,158.36,145000.0],["2019-10-08",156.8,157.74,153.24,154.3,182200.0],["2019-10-09",155.12,155.69,152.47,154.05,107800.0],["2019-10-10",155.37,155.65,151.6,152.48,178900.0],["2019-10-11",153.06,155.16,152.21,153.39,260700.0],["2019-10-14",153.49,153.49,150.62,151.88,171500.0],["2019-10-15",152.31,154.68,151.0,152.39,253900.0],["2019-10-16",152.77,155.39,148.89,152.89,373700.0],["2019-10-17",153.94,156.87,152.81,156.63,141200.0],["2019-10-18",155.92,157.56,153.87,155.75,217200.0],["2019-10-21",157.19,157.75,154.06,154.33,105700.0],["2019-10-22",154.35,156.34,153.99,155.25,96100.0],["2019-10-23",155.5,156.76,155.36,156.08,92900.0],["2019-10-24",156.88,158.78,155.71,158.33,170000.0],["2019-10-25",157.98,160.93,157.81,158.9,139900.0],["2019-10-28",158.49,163.16,158.25,161.87,141100.0],["2019-10-29",161.63,166.53,160.34,165.34,167500.0],["2019-10-30",165.3,167.05,161.1,162.41,154800.0],["2019-10-31",161.83,163.42,159.02,161.61,221600.0],["2019-11-01",162.11,168.04,162.11,166.76,156300.0],["2019-11-04",167.37,167.37,163.98,166.03,275000.0],["2019-11-05",166.06,168.75,165.42,167.22,156900.0],["2019-11-06",167.13,167.13,163.96,165.23,124500.0],["2019-11-07",166.12,167.16,164.49,165.71,159700.0],["2019-11-08",165.58,167.49,164.69,167.21,101900.0],["2019-11-11",166.29,169.91,165.96,168.1,371000.0],["2019-11-12",186.0,187.16,173.53,178.67,924100.0],["2019-11-13",177.22,181.1,174.5,175.18,366700.0],["2019-11-14",174.86,176.13,173.09,174.72,156000.0],["2019-11-15",175.41,179.28,173.15,174.44,182700.0],["2019-11-18",174.0,178.42,171.12,178.4,275900.0],["2019-11-19",178.2,184.44,176.73,182.88,724000.0],["2019-11-20",182.7,185.46,182.22,184.08,363700.0],["2019-11-21",184.2,186.23,182.52,185.23,257700.0],["2019-11-22",186.0,187.95,185.16,186.98,139400.0],["2019-11-25",187.47,190.59,186.69,188.26,309700.0],["2019-11-26",188.46,189.86,187.03,187.25,153900.0],["2019-11-27",187.21,189.9,186.74,189.51,107300.0],["2019-11-29",189.38,189.38,187.21,187.48,48200.0],["2019-12-02",187.75,188.33,186.52,187.84,147100.0],["2019-12-03",186.39,186.84,183.62,184.73,178000.0],["2019-12-04",184.73,185.48,181.39,183.78,173300.0],["2019-12-05",183.86,185.12,182.26,184.22,189800.0],["2019-12-06",185.26,187.35,184.8,185.24,129100.0],["2019-12-09",184.55,184.66,178.82,179.16,198200.0],["2019-12-10",178.8,180.34,176.63,179.91,264100.0],["2019-12-11",180.18,180.18,176.2,178.61,191100.0],["2019-12-12",177.82,182.6,177.27,182.1,144400.0],["2019-12-13",180.27,181.26,177.27,178.3,231500.0],["2019-12-16",178.59,190.31,178.59,186.38,245500.0],["2019-12-17",185.32,185.5,181.04,184.58,252600.0],["2019-12-18",184.41,186.1,182.26,185.99,135600.0],["2019-12-19",184.68,187.58,184.37,185.9,128900.0],["2019-12-20",186.51,186.66,184.09,184.92,252400.0],["2019-12-23",185.2,187.6,183.82,186.9,135700.0],["2019-12-24",186.78,189.62,185.72,187.84,51800.0],["2019-12-26",188.29,190.65,186.33,187.22,72700.0],["2019-12-27",186.64,188.17,183.89,186.21,107200.0],["2019-12-30",186.39,186.39,184.29,185.31,69700.0],["2019-12-31",184.6,188.21,184.6,187.12,110900.0],["2020-01-02",187.2,187.2,183.21,185.62,129600.0],["2020-01-03",184.25,185.98,182.13,185.5,124500.0],["2020-01-06",184.28,185.93,182.2,185.76,205400.0],["2020-01-07",185.53,186.0,183.76,185.75,74400.0],["2020-01-08",185.42,188.32,184.93,187.6,92500.0],["2020-01-09",188.47,189.68,186.77,187.15,80100.0],["2020-01-10",187.91,188.86,186.82,187.45,76500.0],["2020-01-13",187.81,187.81,182.57,185.47,146100.0],["2020-01-14",185.54,189.85,185.0,189.01,104900.0],["2020-01-15",189.14,194.88,188.37,194.35,189300.0],["2020-01-16",194.81,196.03,185.4,188.44,278600.0],["2020-01-17",189.02,192.99,187.6,191.54,153900.0],["2020-01-21",191.7,193.47,190.0,190.72,113400.0],["2020-01-22",191.11,194.6,191.11,194.26,101000.0],["2020-01-23",194.15,194.91,187.89,188.42,213900.0],["2020-01-24",188.93,190.68,186.4,187.69,70500.0],["2020-01-27",185.2,187.44,184.41,186.0,115600.0],["2020-01-28",186.5,189.63,185.26,187.08,67600.0],["2020-01-29",186.72,188.73,184.57,185.07,106800.0],["2020-01-30",183.8,187.22,181.94,185.42,62100.0],["2020-01-31",185.04,185.52,181.67,182.47,83500.0],["2020-02-03",182.13,189.15,182.13,188.96,160400.0],["2020-02-04",190.88,193.17,189.14,192.46,70300.0],["2020-02-05",193.87,197.39,192.88,196.28,91100.0],["2020-02-06",208.0,216.46,207.06,214.48,653500.0],["2020-02-07",213.6,217.24,208.58,210.76,144100.0],["2020-02-10",210.39,211.05,208.73,210.61,98600.0],["2020-02-11",211.52,215.25,210.09,211.81,81300.0],["2020-02-12",213.51,213.51,209.66,209.99,89600.0],["2020-02-13",209.16,214.78,208.34,211.4,115100.0],["2020-02-14",211.91,215.08,210.95,214.0,45300.0],["2020-02-18",213.65,214.36,211.22,213.26,84400.0],["2020-02-19",214.49,217.06,213.5,216.15,54100.0],["2020-02-20",215.42,218.16,213.18,215.34,63800.0],["2020-02-21",214.95,217.51,213.18,215.73,87800.0],["2020-02-24",209.65,211.98,206.82,209.6,77900.0],["2020-02-25",210.3,210.3,203.31,203.99,96600.0],["2020-02-26",204.61,206.78,202.84,204.33,85800.0],["2020-02-27",200.75,214.03,193.61,200.35,230100.0],["2020-02-28",194.1,207.2,185.46,195.81,307600.0],["2020-03-02",196.35,202.48,193.48,200.77,162900.0],["2020-03-03",201.17,205.27,191.84,194.61,99600.0],["2020-03-04",198.34,199.61,196.01,198.44,135500.0],["2020-03-05",194.62,195.81,189.08,191.78,139400.0],["2020-03-06",185.19,190.71,180.0,188.11,248900.0],["2020-03-09",177.89,181.99,163.73,178.57,178400.0],["2020-03-10",182.24,191.94,177.23,190.58,203900.0],["2020-03-11",187.0,187.0,174.64,180.56,211700.0],["2020-03-12",166.83,180.26,161.94,178.01,189700.0],["2020-03-13",184.74,190.96,167.49,180.56,251000.0],["2020-03-16",162.13,175.01,159.24,160.04,128400.0],["2020-03-17",163.07,188.8,158.01,176.87,248500.0],["2020-03-18",175.78,183.94,167.59,183.61,244600.0],["2020-03-19",184.0,193.45,174.39,178.81,369900.0],["2020-03-20",176.85,184.18,171.13,172.9,327200.0],["2020-03-23",174.39,174.39,159.38,162.63,143300.0],["2020-03-24",169.27,182.83,166.12,182.26,243600.0],["2020-03-25",182.93,201.0,179.48,189.58,258200.0],["2020-03-26",190.13,197.28,178.67,183.07,222600.0],["2020-03-27",178.71,194.44,174.07,187.67,313500.0],["2020-03-30",189.31,197.68,185.38,196.87,132700.0],["2020-03-31",196.56,202.73,194.28,201.77,155500.0],["2020-04-01",195.28,207.44,190.56,202.55,230000.0],["2020-04-02",200.3,209.53,197.51,204.83,172700.0],["2020-04-03",204.07,209.32,202.0,204.87,195500.0],["2020-04-06",207.15,210.61,203.2,207.01,229100.0],["2020-04-07",209.6,214.98,204.21,205.55,198300.0],["2020-04-08",208.1,211.87,200.41,207.44,295900.0],["2020-04-09",208.25,211.7,202.17,207.96,221300.0],["2020-04-13",208.0,209.26,199.38,201.43,161200.0],["2020-04-14",205.16,206.7,200.0,206.49,164900.0],["2020-04-15",202.51,214.99,201.47,212.35,119400.0],["2020-04-16",213.8,222.77,213.8,217.01,264100.0],["2020-04-17",221.46,225.26,215.11,224.05,176800.0],["2020-04-20",223.3,227.83,214.65,215.39,144100.0],["2020-04-21",212.35,218.56,210.36,215.56,90900.0],["2020-04-22",218.45,219.88,213.6,214.29,177300.0],["2020-04-23",214.64,225.7,214.64,221.99,243800.0],["2020-04-24",224.58,226.34,219.19,225.6,161200.0],["2020-04-27",227.95,236.51,225.67,230.89,172700.0],["2020-04-28",232.81,232.81,222.33,224.03,147700.0],["2020-04-29",226.79,229.73,222.06,222.51,109700.0],["2020-04-30",221.3,229.84,218.97,219.31,117900.0],["2020-05-01",217.46,219.1,213.09,217.82,128500.0],["2020-05-04",216.64,218.55,211.24,213.34,113500.0],["2020-05-05",217.78,220.48,214.59,217.8,143500.0],["2020-05-06",219.21,219.84,215.06,217.16,121500.0],["2020-05-07",218.0,223.52,215.0,217.36,179300.0],["2020-05-08",211.55,211.55,196.73,198.1,427700.0],["2020-05-11",201.09,203.5,196.19,200.54,246700.0],["2020-05-12",200.3,200.3,186.86,187.36,310800.0],["2020-05-13",187.0,188.0,176.58,181.99,289500.0],["2020-05-14",181.27,186.21,176.0,185.45,200800.0],["2020-05-15",186.94,186.94,181.85,185.96,126600.0],["2020-05-18",187.71,194.11,184.53,186.7,153700.0],["2020-05-19",185.39,190.24,185.19,188.89,147000.0],["2020-05-20",190.32,190.32,184.74,187.36,212700.0],["2020-05-21",186.3,192.75,185.99,190.63,178800.0],["2020-05-22",189.95,194.14,188.13,191.03,114000.0],["2020-05-26",194.7,194.7,190.72,192.28,93000.0],["2020-05-27",193.11,197.92,190.35,197.08,196800.0],["2020-05-28",198.83,201.29,196.69,197.05,186500.0],["2020-05-29",196.73,201.67,196.17,199.62,208900.0],["2020-06-01",200.23,204.53,199.25,202.32,181800.0],["2020-06-02",201.37,202.01,195.92,196.9,131600.0],["2020-06-03",197.35,200.08,195.65,199.5,151800.0],["2020-06-04",199.09,199.09,188.82,193.24,162800.0],["2020-06-05",195.3,201.45,190.37,199.89,193000.0],["2020-06-08",198.49,203.79,198.49,202.63,119500.0],["2020-06-09",202.69,202.69,192.91,193.26,199700.0],["2020-06-10",193.11,193.11,184.04,185.02,216300.0],["2020-06-11",183.0,185.9,179.96,180.27,184900.0],["2020-06-12",185.94,186.46,175.18,178.06,200200.0],["2020-06-15",175.57,179.98,175.24,176.92,207300.0],["2020-06-16",180.83,181.52,177.41,178.0,257600.0],["2020-06-17",179.55,184.73,178.45,183.32,159600.0],["2020-06-18",182.5,182.79,178.36,178.94,177900.0],["2020-06-19",180.57,182.02,176.92,178.76,239600.0],["2020-06-22",178.06,179.97,177.04,179.0,136000.0],["2020-06-23",180.03,183.33,179.01,179.57,218900.0],["2020-06-24",179.02,179.02,172.11,172.64,119700.0],["2020-06-25",170.65,174.49,170.57,174.03,217500.0],["2020-06-26",173.97,175.12,171.05,172.31,217400.0],["2020-06-29",172.92,180.31,171.49,180.16,140800.0],["2020-06-30",180.4,184.95,179.3,184.31,228100.0],["2020-07-01",183.91,184.94,180.12,182.55,194200.0],["2020-07-02",183.17,188.78,182.8,186.72,170600.0],["2020-07-06",187.78,190.81,186.43,187.9,221400.0],["2020-07-07",187.04,189.95,185.93,187.29,104200.0],["2020-07-08",186.23,188.06,181.28,184.0,126900.0],["2020-07-09",184.15,185.94,179.46,180.55,92800.0],["2020-07-10",181.17,183.58,178.66,183.35,109800.0],["2020-07-13",184.57,187.49,180.56,181.06,81600.0],["2020-07-14",181.42,183.69,180.03,183.47,92400.0],["2020-07-15",185.75,189.39,185.71,189.14,83600.0],["2020-07-16",188.46,189.62,185.58,187.44,69400.0],["2020-07-17",187.91,191.19,187.91,188.08,77900.0],["2020-07-20",188.67,191.21,188.25,190.96,85400.0],["2020-07-21",192.61,193.59,190.46,190.93,101800.0],["2020-07-22",191.71,195.82,190.94,194.0,63600.0],["2020-07-23",193.99,197.27,193.05,193.5,50000.0],["2020-07-24",193.57,193.57,189.02,192.46,50000.0],["2020-07-27",192.29,193.94,190.59,192.36,55800.0],["2020-07-28",192.2,192.82,187.66,188.5,118400.0],["2020-07-29",189.87,194.53,189.87,190.18,186700.0],["2020-07-30",188.63,191.98,181.53,187.28,191100.0],["2020-07-31",187.55,187.55,180.09,183.73,111300.0],["2020-08-03",185.43,185.43,181.21,183.78,76900.0],["2020-08-04",183.43,186.78,182.37,184.06,57400.0],["2020-08-05",184.62,186.53,183.28,184.79,77700.0],["2020-08-06",185.05,185.05,176.11,177.73,149300.0],["2020-08-07",177.37,179.25,176.54,177.7,101200.0],["2020-08-10",179.6,181.82,177.72,178.88,186400.0],["2020-08-11",197.21,197.21,189.07,193.33,424100.0],["2020-08-12",194.24,194.24,188.96,189.08,216200.0],["2020-08-13",189.68,192.14,188.06,188.85,111700.0],["2020-08-14",188.08,188.08,184.22,186.63,98500.0],["2020-08-17",186.36,188.08,183.95,184.47,89900.0],["2020-08-18",184.03,185.9,183.0,185.73,83200.0],["2020-08-19",185.43,185.93,183.04,184.43,85600.0],["2020-08-20",184.08,184.78,180.48,181.55,94600.0],["2020-08-21",181.22,182.84,178.43,180.85,103600.0],["2020-08-24",181.49,182.79,179.88,182.59,106400.0],["2020-08-25",183.46,191.88,182.44,191.44,220500.0],["2020-08-26",190.03,192.11,187.71,191.56,134200.0],["2020-08-27",191.93,200.58,190.29,198.15,239700.0],["2020-08-28",197.71,199.03,194.85,196.3,94800.0],["2020-08-31",195.42,200.79,190.36,200.24,215900.0],["2020-09-01",200.02,200.19,196.19,197.98,299700.0],["2020-09-02",202.65,202.65,197.42,199.3,110500.0],["2020-09-03",197.94,197.94,191.49,192.81,95700.0],["2020-09-04",193.18,193.54,183.7,187.36,162400.0],["2020-09-08",185.64,187.99,182.68,186.1,145600.0],["2020-09-09",187.2,195.77,186.0,195.15,180900.0],["2020-09-10",194.7,197.34,193.04,193.41,140100.0],["2020-09-11",194.59,195.8,190.88,191.99,89500.0],["2020-09-14",192.56,195.97,191.89,192.04,124300.0],["2020-09-15",193.25,194.92,190.54,191.85,78400.0],["2020-09-16",192.43,194.39,189.86,191.39,95200.0],["2020-09-17",189.71,195.75,186.26,195.09,201300.0],["2020-09-18",196.82,206.62,196.09,198.52,323700.0],["2020-09-21",195.84,196.33,187.58,191.92,269900.0],["2020-09-22",192.93,195.0,187.45,189.38,140800.0],["2020-09-23",189.46,190.55,185.45,185.57,152900.0],["2020-09-24",185.1,186.59,182.08,183.45,132900.0],["2020-09-25",182.16,186.61,180.75,186.47,134200.0],["2020-09-28",188.28,189.12,185.1,185.48,84800.0],["2020-09-29",185.19,188.09,183.01,183.19,72600.0],["2020-09-30",183.22,184.74,181.39,182.76,108800.0],["2020-10-01",182.58,185.07,179.41,180.27,106900.0],["2020-10-02",178.35,180.48,176.78,177.6,131000.0],["2020-10-05",178.59,182.59,178.59,181.45,99600.0],["2020-10-06",181.35,184.41,180.39,182.15,89200.0],["2020-10-07",182.63,187.63,182.63,187.2,65500.0],["2020-10-08",188.34,194.34,187.59,194.03,140300.0],["2020-10-09",194.88,195.77,191.26,191.85,79000.0],["2020-10-12",193.25,199.8,192.4,197.84,113400.0],["2020-10-13",196.15,199.45,193.67,199.13,112300.0],["2020-10-14",199.87,202.23,198.0,200.19,103000.0],["2020-10-15",199.25,203.64,196.55,202.47,72000.0],["2020-10-16",202.22,208.77,198.95,199.17,163300.0],["2020-10-19",198.41,200.45,190.29,191.42,104500.0],["2020-10-20",191.38,193.12,189.78,190.35,52100.0],["2020-10-21",191.64,193.63,190.01,192.43,60700.0],["2020-10-22",193.4,194.89,190.54,194.11,111700.0],["2020-10-23",195.83,195.83,192.03,192.8,89500.0],["2020-10-26",191.61,193.88,188.56,190.3,85000.0],["2020-10-27",190.39,194.27,189.46,189.85,110600.0],["2020-10-28",187.59,189.94,182.36,183.07,117300.0],["2020-10-29",183.08,183.25,179.9,179.9,115800.0],["2020-10-30",180.29,182.03,176.52,177.79,236500.0],["2020-11-02",179.4,182.78,176.19,181.02,261200.0],["2020-11-03",182.65,187.7,180.53,186.65,142200.0],["2020-11-04",189.58,191.78,185.0,187.06,139000.0],["2020-11-05",189.59,190.67,185.0,188.29,129400.0],["2020-11-06",195.0,205.0,187.39,188.26,216300.0],["2020-11-09",196.96,198.6,190.63,191.22,181000.0],["2020-11-10",190.97,196.58,189.43,196.13,135600.0],["2020-11-11",196.0,196.0,191.72,195.0,143500.0],["2020-11-12",195.0,197.0,193.26,195.1,139200.0],["2020-11-13",196.55,200.0,193.65,197.61,110900.0],["2020-11-16",199.1,199.1,188.21,188.82,162700.0],["2020-11-17",186.56,190.4,185.32,188.25,103100.0],["2020-11-18",187.97,188.15,185.37,185.85,84600.0],["2020-11-19",185.67,187.76,184.42,186.08,86300.0],["2020-11-20",185.62,186.73,183.17,185.68,422100.0],["2020-11-23",185.93,188.47,184.76,185.24,91700.0],["2020-11-24",185.36,187.54,183.23,186.96,75600.0],["2020-11-25",187.26,187.26,183.93,184.92,54200.0],["2020-11-27",184.69,186.99,184.25,186.78,35000.0],["2020-11-30",186.61,189.25,184.59,188.7,87800.0],["2020-12-01",188.92,191.03,188.0,188.97,105900.0],["2020-12-02",188.23,192.13,187.19,190.78,65000.0],["2020-12-03",189.14,195.0,188.31,194.0,100500.0],["2020-12-04",193.91,198.56,193.28,197.6,87300.0],["2020-12-07",197.02,200.69,193.98,196.57,85200.0],["2020-12-08",195.63,199.29,195.63,196.92,80200.0],["2020-12-09",198.3,198.3,195.0,196.18,76700.0],["2020-12-10",196.17,198.5,194.91,196.85,80100.0],["2020-12-11",195.84,197.9,192.82,195.09,68700.0],["2020-12-14",194.53,199.81,191.15,191.33,119500.0],["2020-12-15",191.57,198.96,188.84,196.26,257000.0],["2020-12-16",196.51,205.92,195.5,205.34,282800.0],["2020-12-17",204.48,212.77,204.48,209.59,415900.0],["2020-12-18",209.62,214.38,206.0,213.69,558300.0],["2020-12-21",210.86,212.97,202.87,207.11,332500.0],["2020-12-22",206.11,212.42,204.86,208.82,155400.0],["2020-12-23",210.25,212.7,207.29,211.17,63300.0],["2020-12-24",211.17,213.27,209.84,211.72,36600.0],["2020-12-28",212.57,215.22,212.2,214.55,70200.0],["2020-12-29",214.11,214.83,212.37,214.65,60600.0],["2020-12-30",214.57,215.93,213.45,213.86,87700.0],["2020-12-31",214.87,215.85,210.79,214.49,85600.0],["2021-01-04",215.93,217.72,208.6,212.06,101800.0],["2021-01-05",211.45,219.62,211.45,219.29,190600.0],["2021-01-06",218.4,220.0,210.93,219.77,285500.0],["2021-01-07",220.0,220.0,217.33,219.99,206300.0],["2021-01-08",219.96,227.07,218.53,221.48,343800.0],["2021-01-11",221.5,223.24,220.13,222.54,175900.0],["2021-01-12",222.8,226.93,216.52,217.54,191000.0],["2021-01-13",216.21,226.0,213.53,222.07,199200.0],["2021-01-14",222.53,225.99,218.93,221.38,75500.0],["2021-01-15",221.38,223.54,214.9,215.47,107300.0],["2021-01-19",217.88,218.15,213.54,217.52,99100.0],["2021-01-20",217.29,220.91,216.12,217.77,114300.0],["2021-01-21",218.39,220.38,215.41,217.66,124500.0],["2021-01-22",217.01,221.6,215.0,220.68,71000.0],["2021-01-25",221.23,223.44,219.39,221.73,68800.0],["2021-01-26",222.59,223.33,215.12,215.75,118900.0],["2021-01-27",212.95,213.5,202.18,203.36,205700.0],["2021-01-28",202.69,207.6,200.12,204.29,179500.0],["2021-01-29",204.09,206.76,202.17,204.48,120900.0],["2021-02-01",206.65,208.68,200.46,203.25,113400.0],["2021-02-02",205.34,209.3,201.78,207.5,99900.0],["2021-02-03",206.99,211.25,206.19,210.59,71800.0],["2021-02-04",211.48,217.3,210.88,211.94,77200.0],["2021-02-05",213.22,213.83,208.16,208.92,71300.0],["2021-02-08",209.57,209.8,206.0,207.88,100700.0],["2021-02-09",208.67,212.27,207.95,210.67,40800.0],["2021-02-10",210.65,213.59,210.65,212.78,50900.0],["2021-02-11",214.07,218.37,213.91,217.99,80200.0],["2021-02-12",218.54,221.19,218.5,220.44,65600.0],["2021-02-16",219.17,222.22,215.85,218.96,55600.0],["2021-02-17",218.09,223.73,217.87,219.14,213600.0],["2021-02-18",219.4,220.46,215.78,217.15,121800.0],["2021-02-19",217.66,217.66,212.05,212.58,68200.0],["2021-02-22",210.56,218.03,209.63,216.25,104100.0],["2021-02-23",214.67,218.32,211.56,217.01,52000.0],["2021-02-24",217.17,221.0,217.17,219.54,61600.0],["2021-02-25",219.69,220.28,216.38,218.19,72900.0],["2021-02-26",218.19,218.19,199.03,207.5,242800.0],["2021-03-01",208.85,210.83,204.4,207.48,151600.0],["2021-03-02",206.43,207.67,203.52,204.72,121200.0],["2021-03-03",204.09,205.0,200.22,202.9,84700.0],["2021-03-04",203.55,204.0,197.49,198.22,126100.0],["2021-03-05",198.45,203.53,193.48,202.02,106900.0],["2021-03-08",200.96,201.14,196.7,198.05,201100.0],["2021-03-09",198.6,204.84,196.92,197.58,215900.0],["2021-03-10",198.57,204.8,198.57,202.96,99800.0],["2021-03-11",203.83,206.72,202.5,203.47,141100.0],["2021-03-12",202.48,207.5,201.57,203.88,141400.0],["2021-03-15",205.25,207.94,204.06,206.74,106800.0],["2021-03-16",206.0,207.79,204.16,206.36,81100.0],["2021-03-17",206.52,206.91,204.01,205.44,67100.0],["2021-03-18",205.59,207.35,202.86,203.92,97500.0],["2021-03-19",203.85,209.65,202.86,207.42,198500.0],["2021-03-22",206.65,209.37,204.89,207.39,183000.0],["2021-03-23",207.98,208.25,205.51,207.45,263000.0],["2021-03-24",209.45,212.85,206.58,207.52,98500.0],["2021-03-25",207.1,208.37,200.76,204.12,108300.0],["2021-03-26",204.81,210.32,204.59,209.83,59400.0],["2021-03-29",209.43,211.69,206.0,207.55,115500.0],["2021-03-30",207.46,208.57,206.37,207.74,43900.0],["2021-03-31",207.07,209.64,205.02,205.44,129400.0],["2021-04-01",205.49,209.75,203.0,207.45,88000.0],["2021-04-05",207.53,208.5,203.03,204.73,139000.0],["2021-04-06",203.55,207.22,201.54,205.01,131900.0],["2021-04-07",205.58,206.45,203.16,204.56,92300.0],["2021-04-08",205.55,206.0,202.47,204.01,87100.0],["2021-04-09",203.74,205.0,202.5,204.19,91800.0],["2021-04-12",204.43,207.66,203.16,205.5,95100.0],["2021-04-13",205.65,207.37,205.13,206.0,40600.0],["2021-04-14",205.89,209.27,204.96,205.63,96700.0],["2021-04-15",206.79,209.36,206.15,208.26,109300.0],["2021-04-16",208.28,213.69,207.18,211.7,124300.0],["2021-04-19",211.98,212.03,209.01,211.18,84200.0],["2021-04-20",211.71,215.58,208.76,213.75,83300.0],["2021-04-21",213.9,217.17,212.0,215.73,78600.0],["2021-04-22",215.78,216.47,213.09,213.78,98400.0],["2021-04-23",212.99,214.7,211.48,211.85,93300.0],["2021-04-26",211.62,213.2,208.73,212.45,87300.0],["2021-04-27",211.28,211.28,205.16,210.25,120000.0],["2021-04-28",209.87,212.92,208.18,212.49,58200.0],["2021-04-29",212.14,212.17,204.55,208.33,133300.0],["2021-04-30",208.55,209.91,205.18,208.27,124600.0],["2021-05-03",208.53,209.22,206.07,207.63,110900.0],["2021-05-04",208.98,209.89,204.11,207.0,123100.0],["2021-05-05",207.89,211.8,207.89,210.3,152300.0],["2021-05-06",209.19,212.65,205.39,210.84,122000.0],["2021-05-07",205.43,208.0,196.73,199.78,274000.0],["2021-05-10",201.36,202.59,199.31,199.99,169400.0],["2021-05-11",199.54,201.0,196.06,196.57,151200.0],["2021-05-12",197.57,201.3,190.0,190.83,207100.0],["2021-05-13",191.07,196.76,190.63,195.48,170200.0],["2021-05-14",196.96,200.11,195.54,199.0,123200.0],["2021-05-17",198.25,200.5,197.88,200.2,126800.0],["2021-05-18",199.2,204.64,196.04,200.61,149700.0],["2021-05-19",199.54,200.18,194.39,196.75,82600.0],["2021-05-20",196.53,201.89,192.4,201.42,176100.0],["2021-05-21",202.11,207.57,201.25,205.29,206600.0],["2021-05-24",207.27,207.75,203.34,204.49,200500.0],["2021-05-25",204.77,207.92,204.2,207.25,95700.0],["2021-05-26",207.44,207.5,204.0,205.76,109400.0],["2021-05-27",205.27,207.61,203.69,207.27,115200.0],["2021-05-28",208.72,211.23,207.68,208.06,111300.0],["2021-06-01",208.02,208.02,204.92,206.49,76700.0],["2021-06-02",207.35,207.35,203.13,204.75,123300.0],["2021-06-03",204.91,205.77,201.84,205.02,70000.0],["2021-06-04",206.58,206.82,204.06,205.8,37500.0],["2021-06-07",205.73,206.77,202.6,202.79,106800.0],["2021-06-08",204.19,204.19,200.67,202.83,58900.0],["2021-06-09",203.84,205.99,202.23,204.63,60900.0],["2021-06-10",205.16,207.12,203.27,206.63,66900.0],["2021-06-11",207.1,207.6,203.64,204.9,85100.0],["2021-06-14",205.65,206.3,203.4,205.28,102400.0],["2021-06-15",205.72,205.72,202.6,204.54,81600.0],["2021-06-16",204.81,205.63,202.46,204.82,52100.0],["2021-06-17",204.68,205.58,204.02,205.37,47200.0],["2021-06-18",204.58,205.98,202.6,203.14,116700.0],["2021-06-21",204.11,208.91,202.48,208.14,86400.0],["2021-06-22",208.42,209.26,206.38,206.49,71700.0],["2021-06-23",206.61,207.98,204.01,207.25,90000.0],["2021-06-24",207.47,208.34,205.02,206.02,108200.0],["2021-06-25",205.68,211.33,204.91,209.04,236600.0],["2021-06-28",208.06,208.06,204.62,205.4,62100.0],["2021-06-29",205.25,206.72,203.47,205.41,63000.0],["2021-06-30",205.76,206.11,202.85,205.8,83900.0],["2021-07-01",206.42,209.6,206.4,208.16,92200.0],["2021-07-02",207.93,208.55,205.53,207.87,57700.0],["2021-07-06",208.25,208.38,205.26,206.68,89300.0],["2021-07-07",207.0,209.73,204.54,209.3,52700.0],["2021-07-08",207.72,209.6,205.34,209.3,50900.0],["2021-07-09",210.44,212.27,206.16,207.17,167400.0],["2021-07-12",207.89,207.89,205.4,206.73,84700.0],["2021-07-13",205.84,206.27,202.57,203.95,129800.0],["2021-07-14",204.31,204.47,193.7,194.64,295100.0],["2021-07-15",194.64,196.82,192.56,195.95,162500.0],["2021-07-16",195.94,198.36,194.54,194.79,158700.0],["2021-07-19",193.85,196.07,193.16,194.91,123700.0],["2021-07-20",196.14,199.1,194.93,196.7,108400.0],["2021-07-21",197.37,199.61,194.25,197.07,103600.0],["2021-07-22",197.68,197.68,195.3,196.33,93700.0],["2021-07-23",196.71,199.32,196.09,198.84,63100.0],["2021-07-26",198.84,199.85,195.58,196.28,102000.0],["2021-07-27",195.25,197.44,194.14,196.53,135100.0],["2021-07-28",196.53,200.64,196.53,199.3,135600.0],["2021-07-29",199.23,201.48,199.23,200.31,58300.0],["2021-07-30",200.23,204.37,200.23,203.29,162900.0],["2021-08-02",204.01,204.01,196.33,196.86,237300.0],["2021-08-03",196.29,200.96,190.65,191.2,381200.0],["2021-08-04",190.0,193.44,187.14,190.73,210000.0],["2021-08-05",183.39,192.56,183.39,192.47,213500.0],["2021-08-06",191.41,193.77,188.59,193.3,120200.0],["2021-08-09",194.25,196.01,191.19,193.51,147000.0],["2021-08-10",194.49,194.49,190.28,190.94,97300.0],["2021-08-11",191.4,192.37,188.04,188.64,79500.0],["2021-08-12",189.48,191.99,186.16,186.8,181000.0],["2021-08-13",186.28,188.42,184.94,187.85,122200.0],["2021-08-16",187.47,191.73,187.47,191.54,106000.0],["2021-08-17",191.22,195.36,190.23,195.03,95300.0],["2021-08-18",195.0,195.2,192.64,193.66,141500.0],["2021-08-19",193.6,196.46,192.63,196.04,98600.0],["2021-08-20",196.85,199.59,196.51,198.07,91400.0],["2021-08-23",199.16,199.8,196.68,196.84,65000.0],["2021-08-24",196.62,199.26,196.18,198.21,83600.0],["2021-08-25",198.72,200.1,195.23,195.23,122600.0],["2021-08-26",195.35,196.3,194.04,195.0,87400.0],["2021-08-27",195.86,197.14,194.8,195.03,82700.0],["2021-08-30",195.03,200.31,194.61,200.11,124700.0],["2021-08-31",201.03,201.19,197.68,199.35,107300.0],["2021-09-01",199.86,200.59,198.48,200.38,39500.0],["2021-09-02",201.48,205.12,200.46,203.79,112200.0],["2021-09-03",202.43,205.75,202.13,202.78,113900.0],["2021-09-07",201.67,206.33,195.6,205.98,137900.0],["2021-09-08",240.0,282.0,240.0,260.0,2958500.0],["2021-09-09",259.93,259.93,249.37,252.28,485000.0],["2021-09-10",253.0,254.96,241.19,244.05,452100.0],["2021-09-13",246.47,246.47,239.53,240.07,326900.0],["2021-09-14",241.87,242.81,238.0,239.22,215200.0],["2021-09-15",237.01,245.34,235.1,243.88,317500.0],["2021-09-16",244.91,247.45,241.67,243.08,145200.0],["2021-09-17",242.83,244.7,238.0,240.34,265000.0],["2021-09-20",237.87,239.78,235.71,238.75,145400.0],["2021-09-21",239.44,242.49,238.2,239.52,165200.0],["2021-09-22",240.68,242.0,237.46,238.83,141800.0],["2021-09-23",239.1,249.37,237.3,245.15,284300.0],["2021-09-24",244.12,244.56,241.69,242.81,89000.0],["2021-09-27",243.34,245.25,240.26,243.06,100100.0],["2021-09-28",241.1,242.32,236.91,238.26,175400.0],["2021-09-29",238.18,243.15,235.46,235.88,118900.0],["2021-09-30",237.55,239.45,231.07,233.38,137500.0],["2021-10-01",234.01,234.73,229.61,234.02,126800.0],["2021-10-04",234.02,237.0,228.82,233.2,118900.0],["2021-10-05",234.42,239.97,233.47,234.24,153500.0],["2021-10-06",233.31,236.56,231.44,236.11,111000.0],["2021-10-07",236.55,238.23,231.05,232.07,141500.0],["2021-10-08",232.11,235.02,227.87,228.11,117400.0],["2021-10-11",228.11,231.49,223.49,224.82,167800.0],["2021-10-12",224.7,231.65,224.21,230.59,136700.0],["2021-10-13",229.76,235.25,229.76,231.75,119700.0],["2021-10-14",231.81,236.53,231.81,234.12,91500.0],["2021-10-15",234.02,234.85,230.58,230.84,127000.0],["2021-10-18",230.26,232.1,224.95,225.4,79200.0],["2021-10-19",227.21,229.75,225.32,228.87,73600.0],["2021-10-20",230.65,233.64,227.79,231.62,102500.0],["2021-10-21",231.97,232.99,229.85,230.5,93300.0],["2021-10-22",227.79,228.0,219.57,225.94,297800.0],["2021-10-25",227.92,227.92,223.86,224.91,103700.0],["2021-10-26",225.65,225.65,222.65,224.17,142900.0],["2021-10-27",223.7,228.65,222.23,227.39,150100.0],["2021-10-28",227.46,231.54,226.14,230.24,123800.0],["2021-10-29",230.35,234.43,228.34,234.13,151800.0],["2021-11-01",234.13,237.28,229.74,236.43,119300.0],["2021-11-02",237.46,237.46,232.02,236.06,119300.0],["2021-11-03",236.35,241.98,230.55,240.64,181800.0],["2021-11-04",245.0,251.18,237.66,241.0,227400.0],["2021-11-05",240.73,243.8,238.98,241.15,93200.0],["2021-11-08",240.55,242.54,236.97,242.46,95100.0],["2021-11-09",242.37,243.4,238.94,240.87,65300.0],["2021-11-10",240.85,241.64,237.62,239.62,77500.0],["2021-11-11",240.76,242.45,236.94,242.3,258800.0],["2021-11-12",242.3,244.04,238.92,243.62,110600.0],["2021-11-15",244.23,244.44,240.96,244.31,118200.0],["2021-11-16",244.97,248.11,242.51,246.5,182500.0],["2021-11-17",246.5,249.38,244.26,247.25,261100.0],["2021-11-18",247.48,247.48,241.84,246.44,177000.0],["2021-11-19",246.79,251.77,245.32,246.98,358700.0],["2021-11-22",246.98,249.76,242.69,247.44,300500.0],["2021-11-23",246.69,247.18,237.49,242.26,100000.0],["2021-11-24",241.52,242.82,238.39,240.07,116300.0],["2021-11-26",239.4,239.6,232.21,232.72,68100.0],["2021-11-29",234.6,238.27,229.18,229.36,108100.0],["2021-11-30",229.12,234.53,225.54,226.21,120100.0],["2021-12-01",227.35,232.0,223.1,223.51,141900.0],["2021-12-02",223.73,228.25,222.4,227.24,100200.0],["2021-12-03",228.59,228.59,220.0,220.96,121100.0],["2021-12-06",222.49,225.96,219.5,224.16,170300.0],["2021-12-07",226.18,231.68,226.18,227.98,138200.0],["2021-12-08",228.63,230.59,225.66,228.45,97500.0],["2021-12-09",226.82,228.9,224.87,225.0,100600.0],["2021-12-10",225.22,226.32,223.06,223.78,95900.0],["2021-12-13",223.45,228.58,222.5,226.35,110900.0],["2021-12-14",224.74,227.07,222.57,225.25,71800.0],["2021-12-15",225.36,227.07,220.01,226.83,131900.0],["2021-12-16",227.75,229.4,223.9,226.6,80000.0],["2021-12-17",226.12,236.2,224.68,230.66,271400.0],["2021-12-20",228.0,231.41,224.03,230.33,108700.0],["2021-12-21",232.69,234.8,230.81,231.9,123900.0],["2021-12-22",232.7,235.84,231.24,235.69,100000.0],["2021-12-23",236.96,236.96,233.5,235.65,117400.0],["2021-12-27",235.68,239.46,235.63,239.09,54000.0],["2021-12-28",240.0,240.0,237.55,237.74,46700.0],["2021-12-29",237.75,240.07,237.48,239.02,60700.0],["2021-12-30",238.46,241.7,236.01,239.24,142100.0],["2021-12-31",240.9,240.9,236.63,237.34,83500.0],["2022-01-03",237.75,237.75,231.11,236.4,121100.0],["2022-01-04",235.79,238.01,229.06,231.57,150000.0],["2022-01-05",234.04,238.84,229.79,229.97,149100.0],["2022-01-06",230.39,232.24,226.75,230.59,122900.0],["2022-01-07",222.86,231.37,222.86,229.03,112700.0],["2022-01-10",227.4,228.99,223.91,228.1,151500.0],["2022-01-11",229.14,235.7,228.97,235.41,202400.0],["2022-01-12",236.5,238.91,229.32,229.46,116600.0],["2022-01-13",230.19,230.19,219.59,220.66,215500.0],["2022-01-14",219.78,221.57,216.35,219.99,183800.0],["2022-01-18",219.8,224.98,214.31,214.98,184000.0],["2022-01-19",213.58,219.31,211.39,212.16,184900.0],["2022-01-20",212.4,218.79,212.3,212.64,170900.0],["2022-01-21",210.85,213.42,208.06,210.54,122000.0],["2022-01-24",207.9,213.66,203.57,213.21,223500.0],["2022-01-25",212.58,217.02,204.5,207.67,137400.0],["2022-01-26",210.05,214.97,206.82,208.69,155800.0],["2022-01-27",207.82,210.3,201.98,203.51,138500.0],["2022-01-28",203.97,207.67,201.12,207.67,100600.0],["2022-01-31",208.34,213.77,207.99,213.36,141500.0],["2022-02-01",213.74,213.81,209.28,213.5,135400.0],["2022-02-02",212.47,214.53,209.11,210.79,139500.0],["2022-02-03",210.45,212.75,207.83,211.0,314300.0],["2022-02-04",211.06,215.11,209.79,212.34,119000.0],["2022-02-07",211.8,215.29,211.34,213.4,109200.0],["2022-02-08",212.56,219.95,212.56,219.78,185000.0],["2022-02-09",221.15,225.46,220.47,221.81,206900.0],["2022-02-10",219.25,227.01,219.25,221.23,505200.0],["2022-02-11",221.59,224.97,219.1,221.35,197500.0],["2022-02-14",219.62,225.44,218.4,220.16,206000.0],["2022-02-15",221.32,225.29,219.66,220.85,114700.0],["2022-02-16",220.61,223.43,217.11,222.68,198000.0],["2022-02-17",220.53,224.87,218.41,220.0,224000.0],["2022-02-18",220.44,222.0,217.87,219.34,317600.0],["2022-02-22",218.01,221.34,216.38,217.09,361600.0],["2022-02-23",217.78,220.1,216.17,216.35,154200.0],["2022-02-24",215.7,217.23,211.48,216.68,265600.0],["2022-02-25",217.0,229.99,215.0,228.95,516100.0],["2022-02-28",227.04,237.28,227.04,236.73,378700.0],["2022-03-01",237.51,239.11,231.75,235.81,201000.0],["2022-03-02",235.76,239.57,234.67,235.9,295800.0],["2022-03-03",236.87,240.79,236.11,240.13,262400.0],["2022-03-04",239.07,243.51,233.59,242.93,209500.0],["2022-03-07",241.66,241.66,232.15,233.08,273600.0],["2022-03-08",233.71,235.17,219.67,221.31,285600.0],["2022-03-09",224.23,228.5,223.2,226.71,156100.0],["2022-03-10",222.88,225.46,221.11,224.72,188800.0],["2022-03-11",226.59,226.95,222.53,224.0,158600.0],["2022-03-14",221.6,226.51,219.42,221.31,137000.0],["2022-03-15",223.01,226.04,220.29,226.03,143000.0],["2022-03-16",227.76,236.78,227.76,236.4,277600.0],["2022-03-17",235.35,247.87,234.37,246.6,354800.0],["2022-03-18",247.58,251.73,243.23,244.99,329100.0],["2022-03-21",244.67,249.4,244.65,247.46,208700.0],["2022-03-22",247.36,247.61,239.12,242.59,283400.0],["2022-03-23",241.42,241.42,229.75,231.04,176400.0],["2022-03-24",231.29,231.29,224.54,225.05,243200.0],["2022-03-25",226.0,226.51,223.29,225.62,212900.0],["2022-03-28",224.99,226.98,221.74,223.15,296100.0],["2022-03-29",225.45,228.78,224.16,224.57,300800.0],["2022-03-30",224.85,230.83,224.85,227.11,146000.0],["2022-03-31",226.7,227.71,222.18,222.64,183200.0],["2022-04-01",223.23,228.39,222.0,226.65,164800.0],["2022-04-04",225.7,226.82,215.82,217.61,298900.0],["2022-04-05",217.91,223.07,217.68,218.89,179800.0],["2022-04-06",217.59,221.36,216.34,220.5,201400.0],["2022-04-07",219.88,223.99,218.96,223.62,157500.0],["2022-04-08",224.6,229.45,221.35,227.27,184900.0],["2022-04-11",228.9,228.9,220.99,221.76,104100.0],["2022-04-12",222.75,233.3,222.26,224.35,279900.0],["2022-04-13",224.35,229.26,220.62,226.4,101900.0],["2022-04-14",226.69,227.45,223.15,223.54,106600.0],["2022-04-18",221.35,222.01,216.48,218.75,112200.0],["2022-04-19",218.67,225.94,216.99,222.71,105400.0],["2022-04-20",224.45,230.16,222.2,229.7,142600.0],["2022-04-21",231.87,233.88,223.97,224.22,98400.0],["2022-04-22",222.18,225.54,212.0,213.96,286700.0],["2022-04-25",214.65,218.96,211.39,218.69,135500.0],["2022-04-26",216.51,218.38,208.86,212.19,177200.0],["2022-04-27",213.94,216.73,211.31,212.3,236900.0],["2022-04-28",214.17,217.72,210.02,217.5,189400.0],["2022-04-29",217.83,219.91,212.99,213.99,190500.0],["2022-05-02",213.67,217.12,209.05,212.31,109400.0],["2022-05-03",211.77,213.74,209.02,209.94,137400.0],["2022-05-04",209.1,215.1,206.62,213.4,106200.0],["2022-05-05",212.4,214.91,205.13,207.78,94700.0],["2022-05-06",206.43,208.0,202.59,206.25,176600.0],["2022-05-09",203.03,203.95,197.1,201.17,355400.0],["2022-05-10",187.48,191.36,173.49,184.71,1128600.0],["2022-05-11",186.1,187.63,173.04,173.49,446800.0],["2022-05-12",170.53,174.75,167.47,174.54,487900.0],["2022-05-13",174.96,180.5,174.12,175.26,269600.0],["2022-05-16",178.95,181.88,176.59,180.75,286500.0],["2022-05-17",181.88,187.4,181.7,185.79,171900.0],["2022-05-18",183.47,185.45,178.48,179.25,130400.0],["2022-05-19",177.57,183.29,176.76,181.14,181700.0],["2022-05-20",181.5,181.55,176.92,180.76,123700.0],["2022-05-23",183.7,184.32,178.74,180.67,147800.0],["2022-05-24",178.81,180.52,176.93,180.13,116200.0],["2022-05-25",180.62,183.34,179.76,181.26,84800.0],["2022-05-26",181.03,182.32,178.71,179.47,241500.0],["2022-05-27",180.84,184.82,180.84,182.59,130200.0],["2022-05-31",182.15,184.03,178.04,181.64,230000.0],["2022-06-01",181.94,184.06,174.15,179.82,178100.0],["2022-06-02",179.63,184.6,178.86,183.46,172000.0],["2022-06-03",182.6,183.58,178.5,179.51,163200.0],["2022-06-06",181.93,181.93,176.95,178.02,222500.0],["2022-06-07",176.82,180.01,176.82,178.57,220300.0],["2022-06-08",177.4,179.75,175.2,175.54,234900.0],["2022-06-09",174.21,174.52,170.8,173.21,216300.0],["2022-06-10",170.57,173.9,170.23,172.53,233500.0],["2022-06-13",169.34,170.34,167.68,168.21,295300.0],["2022-06-14",168.09,168.09,160.04,164.74,223800.0],["2022-06-15",165.26,167.97,163.16,165.25,175700.0],["2022-06-16",162.2,162.2,158.6,161.6,215700.0],["2022-06-17",162.57,165.83,160.59,162.04,236000.0],["2022-06-21",165.64,166.12,161.14,161.66,151900.0],["2022-06-22",160.19,164.8,159.58,161.4,177300.0],["2022-06-23",161.33,166.22,161.33,165.29,131500.0],["2022-06-24",166.79,169.72,165.74,169.42,214300.0],["2022-06-27",170.43,173.83,167.58,169.4,104300.0],["2022-06-28",169.87,170.38,166.38,166.83,144500.0],["2022-06-29",166.81,168.37,164.75,168.11,134400.0],["2022-06-30",167.15,167.22,163.49,164.39,165700.0],["2022-07-01",163.6,168.61,163.6,168.21,101100.0],["2022-07-05",165.8,166.68,162.01,166.31,277300.0],["2022-07-06",166.99,167.87,163.72,164.81,177500.0],["2022-07-07",164.92,166.55,164.34,165.95,123100.0],["2022-07-08",164.91,167.09,163.7,164.04,90000.0],["2022-07-11",161.84,163.98,160.8,162.06,87500.0],["2022-07-12",161.71,164.2,159.97,164.04,184200.0],["2022-07-13",162.97,165.15,161.28,163.69,168000.0],["2022-07-14",161.91,164.83,161.85,162.84,148400.0],["2022-07-15",164.8,167.55,162.55,167.39,155100.0],["2022-07-18",168.45,173.56,165.43,165.43,148700.0],["2022-07-19",167.35,170.36,166.81,169.0,126800.0],["2022-07-20",168.76,171.91,164.34,171.29,145800.0],["2022-07-21",172.19,176.05,170.86,175.92,144500.0],["2022-07-22",175.77,176.32,171.42,172.72,125400.0],["2022-07-25",171.07,171.88,168.55,168.95,292500.0],["2022-07-26",169.22,172.95,167.51,171.96,175500.0],["2022-07-27",172.45,178.04,172.45,177.69,154900.0],["2022-07-28",177.08,177.47,167.49,176.29,314700.0],["2022-07-29",176.06,178.83,173.97,177.17,230000.0],["2022-08-01",176.9,179.53,174.3,177.53,163600.0],["2022-08-02",177.61,180.61,175.52,179.27,135900.0],["2022-08-03",179.3,180.97,177.52,177.89,219100.0],["2022-08-04",178.74,178.99,175.05,175.63,142300.0],["2022-08-05",173.65,179.86,173.63,179.63,200200.0],["2022-08-08",179.12,188.83,177.97,188.1,423400.0],["2022-08-09",170.0,172.18,164.5,166.31,1037500.0],["2022-08-10",169.67,175.0,167.67,171.32,323700.0],["2022-08-11",171.52,176.34,169.2,169.45,152200.0],["2022-08-12",169.54,171.65,169.35,171.19,131900.0],["2022-08-15",171.14,175.86,169.6,175.68,142000.0],["2022-08-16",176.35,179.76,173.61,179.08,299200.0],["2022-08-17",176.74,177.39,174.74,175.5,374300.0],["2022-08-18",174.7,175.15,171.73,171.73,218400.0],["2022-08-19",169.94,171.3,165.43,167.11,199600.0],["2022-08-22",164.21,165.76,160.81,162.47,151500.0],["2022-08-23",161.4,162.7,159.74,160.65,140700.0],["2022-08-24",159.87,163.0,159.87,162.13,139900.0],["2022-08-25",163.57,167.18,162.3,165.6,88300.0],["2022-08-26",165.04,166.15,160.94,161.85,116100.0],["2022-08-29",160.09,160.8,158.72,160.11,118800.0],["2022-08-30",160.64,161.65,158.93,159.84,192400.0],["2022-08-31",160.94,162.05,158.1,159.0,152500.0],["2022-09-01",157.3,159.1,155.34,158.95,130700.0],["2022-09-02",159.98,160.61,156.14,157.38,139700.0],["2022-09-06",157.56,158.03,154.73,156.16,143500.0],["2022-09-07",156.64,165.43,155.76,165.3,158300.0],["2022-09-08",164.33,169.45,163.4,168.5,148200.0],["2022-09-09",169.61,172.52,168.19,172.43,168400.0],["2022-09-12",173.3,177.1,173.3,174.53,230700.0],["2022-09-13",170.62,172.03,169.02,169.86,200200.0],["2022-09-14",169.88,171.8,167.71,170.8,160000.0],["2022-09-15",171.24,174.26,167.94,168.06,121500.0],["2022-09-16",166.63,166.63,161.0,161.72,298700.0],["2022-09-19",159.77,160.92,154.36,160.88,245800.0],["2022-09-20",159.3,159.3,155.61,156.0,247400.0],["2022-09-21",155.92,158.57,152.56,152.56,207200.0],["2022-09-22",151.91,152.37,149.87,152.13,261500.0],["2022-09-23",151.71,155.11,151.33,154.6,272000.0],["2022-09-26",154.5,155.59,150.71,151.02,167600.0],["2022-09-27",152.2,152.57,148.21,149.44,183800.0],["2022-09-28",149.77,153.59,149.77,152.74,127500.0],["2022-09-29",151.61,152.68,149.25,151.48,189800.0],["2022-09-30",152.35,156.1,150.3,150.6,320600.0],["2022-10-03",151.07,153.81,148.59,152.37,209900.0],["2022-10-04",153.79,158.35,153.69,158.15,199400.0],["2022-10-05",157.42,160.92,156.28,160.62,177600.0],["2022-10-06",161.14,161.64,153.14,153.33,195100.0],["2022-10-07",151.76,152.87,149.38,149.99,192500.0],["2022-10-10",150.66,150.66,143.61,144.48,169300.0],["2022-10-11",143.57,145.89,140.89,143.0,204500.0],["2022-10-12",142.3,142.39,138.54,139.95,185700.0],["2022-10-13",137.67,145.08,135.03,143.95,207800.0],["2022-10-14",145.6,145.6,139.98,140.53,147000.0],["2022-10-17",142.96,146.52,142.74,144.27,150100.0],["2022-10-18",147.07,150.84,145.51,146.01,165800.0],["2022-10-19",145.35,145.61,142.79,144.16,117600.0],["2022-10-20",143.61,145.77,142.15,142.29,94000.0],["2022-10-21",141.92,142.98,139.89,142.05,290900.0],["2022-10-24",143.13,143.58,141.19,141.84,113600.0],["2022-10-25",142.53,146.52,142.53,146.15,110100.0],["2022-10-26",146.73,152.56,146.12,150.11,149300.0],["2022-10-27",151.51,152.18,148.88,149.18,269400.0],["2022-10-28",149.06,152.04,146.77,149.31,92600.0],["2022-10-31",148.52,150.69,147.66,148.41,224300.0],["2022-11-01",149.9,152.05,146.59,147.16,201000.0],["2022-11-02",146.57,146.88,140.74,140.95,358000.0],["2022-11-03",139.39,139.39,132.76,137.24,374400.0],["2022-11-04",139.46,140.18,134.0,136.41,209900.0],["2022-11-07",138.46,142.1,134.19,142.07,416600.0],["2022-11-08",128.9,146.71,128.9,145.5,606700.0],["2022-11-09",144.76,148.48,143.53,145.08,248400.0],["2022-11-10",151.88,157.53,150.16,156.65,224700.0],["2022-11-11",157.2,165.74,157.04,165.56,215600.0],["2022-11-14",162.98,166.53,158.33,158.64,232900.0],["2022-11-15",160.12,162.67,159.4,160.56,131500.0],["2022-11-16",160.69,161.31,157.16,158.18,132100.0],["2022-11-17",155.76,156.19,152.36,155.73,170800.0],["2022-11-18",158.69,159.58,156.66,156.82,131000.0],["2022-11-21",155.98,160.18,155.98,157.93,96300.0],["2022-11-22",158.89,158.89,155.24,157.55,117000.0],["2022-11-23",158.4,159.39,155.68,157.89,99500.0],["2022-11-25",158.17,158.65,156.06,157.46,52300.0],["2022-11-28",156.63,158.23,154.75,155.42,93800.0],["2022-11-29",154.76,156.0,153.91,155.63,87200.0],["2022-11-30",154.81,159.59,152.23,159.23,194300.0],["2022-12-01",160.04,164.57,159.05,162.7,118100.0],["2022-12-02",160.54,163.29,160.45,161.44,87200.0],["2022-12-05",159.24,160.25,155.6,156.19,66900.0],["2022-12-06",156.28,156.28,151.35,153.2,125400.0],["2022-12-07",152.87,155.92,151.67,152.54,121800.0],["2022-12-08",152.15,156.59,151.42,154.65,117000.0],["2022-12-09",153.01,156.76,151.02,153.75,88000.0],["2022-12-12",153.79,155.76,153.18,155.16,184500.0],["2022-12-13",160.39,164.06,160.24,162.83,251100.0],["2022-12-14",162.61,164.5,160.19,161.19,161900.0],["2022-12-15",158.2,160.69,157.97,158.17,297700.0],["2022-12-16",156.15,157.3,153.34,154.66,424400.0],["2022-12-19",153.63,155.44,151.75,152.38,130700.0],["2022-12-20",151.11,155.73,150.58,154.02,120600.0],["2022-12-21",154.66,160.11,154.66,158.66,149300.0],["2022-12-22",156.13,158.54,155.73,156.86,120400.0],["2022-12-23",156.76,157.03,154.19,155.95,64600.0],["2022-12-27",155.12,157.51,153.76,155.97,88200.0],["2022-12-28",155.55,158.98,152.82,152.98,91800.0],["2022-12-29",153.66,161.16,153.66,158.78,124400.0],["2022-12-30",158.13,159.16,154.3,157.48,127700.0],["2023-01-03",159.46,162.01,156.7,159.81,127300.0],["2023-01-04",161.5,163.76,159.75,161.95,173800.0],["2023-01-05",161.05,165.92,158.01,165.13,266400.0],["2023-01-06",167.08,167.08,160.88,161.68,184400.0],["2023-01-09",161.9,165.35,157.61,157.65,157300.0],["2023-01-10",156.83,165.13,156.83,164.95,128800.0],["2023-01-11",166.71,173.0,165.96,172.55,295500.0],["2023-01-12",173.48,177.93,169.84,175.0,500900.0],["2023-01-13",174.63,177.9,171.14,177.13,134400.0],["2023-01-17",176.53,178.6,174.64,176.82,119800.0],["2023-01-18",177.5,180.68,174.2,174.81,142000.0],["2023-01-19",173.27,176.84,171.85,176.74,106100.0],["2023-01-20",177.33,187.06,177.17,187.05,611700.0],["2023-01-23",187.29,189.18,184.13,186.41,225400.0],["2023-01-24",185.62,188.2,183.39,185.06,179900.0],["2023-01-25",183.5,186.49,182.0,185.98,135000.0],["2023-01-26",185.91,187.4,184.58,187.15,126500.0],["2023-01-27",187.35,192.64,184.68,192.48,225700.0],["2023-01-30",190.25,192.84,188.45,190.95,191800.0],["2023-01-31",191.76,194.06,188.65,193.23,152100.0],["2023-02-01",193.8,196.2,191.11,194.94,155100.0],["2023-02-02",197.19,201.17,196.27,198.21,258500.0],["2023-02-03",196.12,198.83,195.7,197.09,149000.0],["2023-02-06",195.8,196.51,191.35,191.99,120300.0],["2023-02-07",190.64,192.13,188.33,189.97,132600.0],["2023-02-08",188.78,189.13,185.0,185.96,210900.0],["2023-02-09",186.45,186.45,179.74,180.41,133500.0],["2023-02-10",179.91,181.95,178.72,180.29,129100.0],["2023-02-13",180.28,181.44,178.87,181.22,123000.0],["2023-02-14",181.33,181.67,174.01,177.37,238300.0],["2023-02-15",176.31,180.67,174.76,180.21,162900.0],["2023-02-16",176.99,181.9,176.25,178.43,152900.0],["2023-02-17",177.55,180.6,175.87,179.31,143800.0],["2023-02-21",178.55,179.19,175.01,175.45,111000.0],["2023-02-22",176.0,176.71,174.21,174.78,107000.0],["2023-02-23",175.6,178.18,173.42,178.08,135900.0],["2023-02-24",176.35,177.96,174.4,177.02,145500.0],["2023-02-27",178.99,180.77,175.86,177.64,282900.0],["2023-02-28",167.77,173.99,165.56,170.64,459500.0],["2023-03-01",170.65,170.65,167.61,168.57,168700.0],["2023-03-02",166.77,168.27,164.9,166.73,202700.0],["2023-03-03",168.09,171.14,166.97,169.66,193100.0],["2023-03-06",171.04,171.04,159.74,161.25,267300.0],["2023-03-07",161.26,163.15,156.77,157.47,198500.0],["2023-03-08",157.09,157.09,153.82,156.17,217000.0],["2023-03-09",156.77,159.68,154.93,154.97,127900.0],["2023-03-10",155.0,155.0,150.92,153.15,178100.0],["2023-03-13",152.0,156.99,151.74,156.2,153500.0],["2023-03-14",159.56,159.88,153.1,155.28,200000.0],["2023-03-15",151.97,154.69,150.03,153.95,134400.0],["2023-03-16",152.66,156.1,150.24,155.88,131100.0],["2023-03-17",155.34,158.33,153.34,157.53,240900.0],["2023-03-20",158.77,161.79,157.73,161.51,131000.0],["2023-03-21",162.89,164.97,162.69,164.62,139100.0],["2023-03-22",164.93,164.93,155.02,155.24,256000.0],["2023-03-23",156.12,158.57,153.07,153.6,245200.0],["2023-03-24",153.9,156.67,150.82,156.23,109400.0],["2023-03-27",157.74,159.43,156.11,157.14,101300.0],["2023-03-28",156.46,158.25,154.88,156.0,82900.0],["2023-03-29",157.38,164.44,153.28,164.16,458000.0],["2023-03-30",165.79,165.79,163.05,164.09,233100.0],["2023-03-31",164.09,165.9,164.09,164.96,224700.0],["2023-04-03",164.5,164.89,160.87,161.03,217500.0],["2023-04-04",160.97,167.61,160.02,167.29,287300.0],["2023-04-05",166.7,171.06,165.87,169.45,278800.0],["2023-04-06",168.93,171.1,167.76,170.76,121900.0],["2023-04-10",170.42,173.83,170.42,173.41,122800.0],["2023-04-11",174.18,177.42,173.12,175.32,181800.0],["2023-04-12",176.37,177.44,171.23,171.28,155300.0],["2023-04-13",172.42,175.81,171.06,175.52,199800.0],["2023-04-14",175.06,175.9,173.61,175.72,112900.0],["2023-04-17",176.2,176.2,172.19,174.39,103800.0],["2023-04-18",175.3,175.35,172.48,174.49,136300.0],["2023-04-19",174.0,177.51,173.27,176.95,71200.0],["2023-04-20",175.84,177.56,174.98,175.88,60500.0],["2023-04-21",176.88,181.4,175.83,181.08,101800.0],["2023-04-24",181.27,183.51,180.63,183.31,138800.0],["2023-04-25",181.87,184.95,180.24,180.24,155100.0],["2023-04-26",180.12,181.46,178.3,181.17,109400.0],["2023-04-27",181.87,189.46,173.99,188.45,133100.0],["2023-04-28",188.13,191.63,187.72,189.14,136700.0],["2023-05-01",188.99,190.86,187.22,190.45,119800.0],["2023-05-02",189.12,190.29,185.98,187.67,117800.0],["2023-05-03",187.97,192.15,187.38,187.66,138800.0],["2023-05-04",186.56,186.56,183.64,185.13,272000.0],["2023-05-05",187.09,188.44,184.29,184.67,228400.0],["2023-05-08",185.18,187.11,181.46,184.04,243600.0],["2023-05-09",192.74,212.43,190.81,209.15,815900.0],["2023-05-10",209.02,210.9,202.42,207.98,392000.0],["2023-05-11",207.83,208.48,201.11,202.05,175900.0],["2023-05-12",202.28,202.28,197.8,200.71,108800.0],["2023-05-15",200.8,203.4,198.77,199.19,124500.0],["2023-05-16",197.68,200.05,196.14,196.63,109800.0],["2023-05-17",196.88,196.88,189.68,190.02,264000.0],["2023-05-18",188.52,189.57,184.53,187.85,217300.0],["2023-05-19",190.14,192.63,188.68,190.14,144400.0],["2023-05-22",190.17,193.52,188.93,191.77,84700.0],["2023-05-23",191.5,191.91,184.08,184.93,148600.0],["2023-05-24",184.25,184.26,180.0,181.11,249100.0],["2023-05-25",179.87,179.87,173.51,174.13,113400.0],["2023-05-26",174.03,176.34,172.49,173.24,105500.0],["2023-05-30",172.6,173.07,170.51,170.97,128700.0],["2023-05-31",170.74,175.84,168.26,174.89,208000.0],["2023-06-01",174.74,179.92,174.05,179.12,151400.0],["2023-06-02",179.81,184.6,178.18,184.46,144400.0],["2023-06-05",183.46,189.84,182.11,188.02,252800.0],["2023-06-06",188.01,190.72,186.59,190.45,151300.0],["2023-06-07",190.41,192.71,189.3,191.89,180800.0],["2023-06-08",191.59,193.53,190.1,191.93,103000.0],["2023-06-09",191.9,192.57,187.95,188.8,108800.0],["2023-06-12",188.51,194.37,188.51,194.07,133100.0],["2023-06-13",195.14,196.57,193.13,193.93,87300.0],["2023-06-14",193.47,194.73,185.02,185.98,201200.0],["2023-06-15",185.42,190.27,183.4,188.78,238100.0],["2023-06-16",190.18,190.18,186.56,188.94,224900.0],["2023-06-20",187.72,187.95,183.26,184.39,172100.0],["2023-06-21",183.26,185.64,181.12,182.25,186600.0],["2023-06-22",182.33,182.33,178.17,179.03,162600.0],["2023-06-23",177.63,181.04,175.04,176.31,233500.0],["2023-06-26",177.15,178.75,175.6,177.4,107800.0],["2023-06-27",177.51,181.27,175.66,178.12,102000.0],["2023-06-28",178.09,178.09,174.5,177.2,114100.0],["2023-06-29",177.59,179.65,176.51,176.96,112000.0],["2023-06-30",178.35,179.93,175.28,178.19,143900.0],["2023-07-03",177.34,177.34,172.54,174.48,81300.0],["2023-07-05",172.92,173.23,170.32,172.06,193000.0],["2023-07-06",170.53,171.31,168.63,170.45,371200.0],["2023-07-07",170.21,172.24,170.09,170.93,111400.0],["2023-07-10",171.62,176.41,171.62,176.37,123300.0],["2023-07-11",177.16,179.92,177.16,178.78,120700.0],["2023-07-12",180.0,181.14,178.14,179.6,180900.0],["2023-07-13",179.92,182.37,178.93,182.23,114000.0],["2023-07-14",182.21,182.62,180.09,180.72,129900.0],["2023-07-17",179.48,182.39,178.92,180.53,105900.0],["2023-07-18",180.59,181.8,173.06,173.53,283300.0],["2023-07-19",173.58,175.98,169.05,170.93,204100.0],["2023-07-20",170.58,173.05,162.9,169.93,258900.0],["2023-07-21",171.03,176.52,170.8,176.35,202000.0],["2023-07-24",175.31,176.2,171.02,175.4,174900.0],["2023-07-25",174.55,176.49,171.23,172.18,142500.0],["2023-07-26",171.63,180.75,171.63,177.83,171800.0],["2023-07-27",178.5,180.73,173.04,173.75,171500.0],["2023-07-28",175.0,178.84,174.2,177.94,117000.0],["2023-07-31",178.77,179.01,176.48,178.18,107000.0],["2023-08-01",177.1,177.1,172.59,174.7,159400.0],["2023-08-02",173.25,173.68,171.43,171.5,158300.0],["2023-08-03",170.64,171.1,168.27,169.01,123800.0],["2023-08-04",169.87,170.07,168.09,168.72,178600.0],["2023-08-07",170.16,171.9,169.01,171.44,237900.0],["2023-08-08",153.45,160.0,141.0,143.0,1432900.0],["2023-08-09",143.21,147.7,141.38,142.22,429700.0],["2023-08-10",142.83,147.09,141.64,142.02,317100.0],["2023-08-11",140.73,144.75,140.73,142.42,259900.0],["2023-08-14",142.3,143.78,140.93,142.75,266900.0],["2023-08-15",141.18,143.61,139.72,140.7,185200.0],["2023-08-16",140.04,140.73,137.57,138.12,128600.0],["2023-08-17",137.91,137.91,133.24,134.46,253300.0],["2023-08-18",133.67,134.46,131.34,131.82,181400.0],["2023-08-21",131.49,134.86,130.37,134.72,190200.0],["2023-08-22",134.9,136.48,132.53,136.24,214800.0],["2023-08-23",137.01,138.37,135.14,138.04,162100.0],["2023-08-24",137.34,138.99,136.73,137.09,149000.0],["2023-08-25",137.41,138.9,135.84,137.75,81400.0],["2023-08-28",138.11,140.92,137.87,138.47,90000.0],["2023-08-29",138.75,148.79,138.75,146.85,230600.0],["2023-08-30",146.79,149.67,146.31,147.72,163300.0],["2023-08-31",147.95,148.16,144.15,145.03,193500.0],["2023-09-01",146.15,146.9,144.69,144.86,131000.0],["2023-09-05",143.59,143.59,139.11,139.29,186100.0],["2023-09-06",139.15,142.98,137.8,140.38,170400.0],["2023-09-07",139.3,139.3,133.59,134.27,171600.0],["2023-09-08",133.86,135.9,128.5,130.42,257900.0],["2023-09-11",131.68,133.49,128.43,128.63,167100.0],["2023-09-12",128.14,129.54,124.15,124.5,182100.0],["2023-09-13",123.6,127.25,123.42,125.56,462300.0],["2023-09-14",126.38,128.4,124.71,128.16,258200.0],["2023-09-15",128.41,129.76,127.14,128.0,350100.0],["2023-09-18",127.87,128.28,124.47,124.95,141500.0],["2023-09-19",124.5,124.78,123.5,123.72,89800.0],["2023-09-20",124.56,124.66,121.13,121.2,128600.0],["2023-09-21",119.88,120.5,116.88,116.9,115700.0],["2023-09-22",117.19,118.32,115.33,116.45,149200.0],["2023-09-25",116.33,116.89,114.55,116.06,145700.0],["2023-09-26",114.78,116.0,114.04,115.27,136400.0],["2023-09-27",116.0,118.26,115.17,117.0,191300.0],["2023-09-28",116.84,119.03,116.68,118.58,211800.0],["2023-09-29",119.73,120.53,118.22,119.01,87800.0],["2023-10-02",118.11,119.66,117.07,118.18,88200.0],["2023-10-03",117.63,120.35,116.79,118.61,225600.0],["2023-10-04",118.84,119.1,115.38,118.52,259000.0],["2023-10-05",118.97,120.64,116.29,117.0,143000.0],["2023-10-06",115.53,116.75,114.34,116.24,129400.0],["2023-10-09",115.35,116.71,113.86,116.67,87900.0],["2023-10-10",117.4,120.08,116.33,119.29,103800.0],["2023-10-11",119.05,119.05,113.24,115.04,195900.0],["2023-10-12",115.04,115.04,109.18,109.52,214500.0],["2023-10-13",109.47,110.96,107.06,108.0,179700.0],["2023-10-16",108.68,112.43,107.92,111.02,152700.0],["2023-10-17",109.63,114.78,109.55,113.19,128000.0],["2023-10-18",112.24,112.72,110.5,110.65,117400.0],["2023-10-19",110.25,112.05,108.49,108.75,125200.0],["2023-10-20",109.31,109.7,107.13,108.08,112400.0],["2023-10-23",107.17,108.6,105.75,105.8,91500.0],["2023-10-24",106.52,108.77,105.58,108.69,262200.0],["2023-10-25",107.44,107.62,103.56,103.8,161400.0],["2023-10-26",103.71,103.71,100.85,101.07,210100.0],["2023-10-27",101.2,101.2,98.3,99.58,215900.0],["2023-10-30",100.94,101.99,96.87,98.43,214000.0],["2023-10-31",98.93,99.57,97.06,98.06,284600.0],["2023-11-01",97.78,98.62,95.19,98.32,300800.0],["2023-11-02",100.27,101.46,99.34,100.08,212900.0],["2023-11-03",102.73,104.36,101.33,102.59,372100.0],["2023-11-06",102.82,105.02,100.15,102.0,462500.0],["2023-11-07",101.41,101.41,83.12,84.34,1346500.0],["2023-11-08",83.16,87.07,80.73,86.66,667900.0],["2023-11-09",87.24,87.24,80.21,81.08,444700.0],["2023-11-10",81.23,82.58,78.28,81.91,336100.0],["2023-11-13",81.48,83.22,79.85,82.03,201600.0],["2023-11-14",85.0,88.58,84.34,87.49,261500.0],["2023-11-15",87.31,90.46,85.96,88.49,292500.0],["2023-11-16",88.28,88.89,86.76,87.11,207300.0],["2023-11-17",88.39,88.39,85.12,85.58,171200.0],["2023-11-20",85.57,86.78,84.58,86.33,267600.0],["2023-11-21",85.97,86.36,82.82,83.03,283100.0],["2023-11-22",84.02,84.59,83.09,84.22,219400.0],["2023-11-24",84.03,85.29,83.6,84.98,91400.0],["2023-11-27",84.39,85.74,83.3,84.39,326700.0],["2023-11-28",86.49,88.36,84.41,84.62,1095400.0],["2023-11-29",84.91,87.58,84.64,84.64,5004800.0],["2023-11-30",85.25,90.36,84.58,87.76,716400.0],["2023-12-01",87.45,91.54,85.68,91.34,479100.0],["2023-12-04",91.06,93.51,90.74,92.2,429400.0],["2023-12-05",91.35,91.35,88.43,88.91,277600.0],["2023-12-06",89.09,90.69,85.73,86.29,287800.0],["2023-12-07",86.36,87.84,84.88,87.49,338300.0],["2023-12-08",87.99,88.89,85.68,86.25,194600.0],["2023-12-11",85.76,86.37,84.24,85.47,302200.0],["2023-12-12",84.94,87.14,83.26,86.39,315600.0],["2023-12-13",86.83,92.79,85.64,92.11,463000.0],["2023-12-14",95.21,100.93,94.94,100.39,505400.0],["2023-12-15",100.74,102.98,97.51,99.41,696600.0],["2023-12-18",99.14,99.63,97.47,98.12,289400.0],["2023-12-19",99.15,101.6,99.15,101.39,185200.0],["2023-12-20",101.0,102.12,97.11,97.21,371600.0],["2023-12-21",98.49,99.73,97.4,98.42,438800.0],["2023-12-22",99.09,99.7,97.48,97.96,330300.0],["2023-12-26",98.44,101.48,96.51,99.59,174300.0],["2023-12-27",99.67,101.08,98.78,99.66,150300.0],["2023-12-28",99.49,100.94,98.43,99.76,177000.0],["2023-12-29",99.21,99.83,98.08,99.74,222200.0],["2024-01-02",98.68,104.0,98.14,101.58,317400.0],["2024-01-03",100.0,100.03,94.07,95.38,379800.0],["2024-01-04",95.2,98.14,94.83,96.97,426600.0],["2024-01-05",96.14,99.51,94.12,97.62,253700.0],["2024-01-08",96.89,101.07,96.8,99.44,342400.0],["2024-01-09",97.73,99.46,95.76,95.97,375700.0],["2024-01-10",95.97,96.7,93.6,94.06,316000.0],["2024-01-11",93.27,94.28,91.74,93.1,348400.0],["2024-01-12",94.5,95.91,94.16,95.51,281300.0],["2024-01-16",94.13,94.94,92.47,93.23,171300.0],["2024-01-17",91.18,93.16,91.18,93.07,215500.0],["2024-01-18",93.99,95.46,92.81,95.26,242700.0],["2024-01-19",95.84,95.95,92.89,94.36,163500.0],["2024-01-22",95.29,99.89,94.92,97.06,219100.0],["2024-01-23",98.63,98.75,93.92,95.77,142700.0],["2024-01-24",97.31,97.38,93.13,93.13,117800.0],["2024-01-25",94.41,96.11,94.27,95.76,144100.0],["2024-01-26",96.32,97.52,95.06,95.61,161400.0],["2024-01-29",95.0,96.25,93.38,96.11,270700.0],["2024-01-30",94.92,95.1,93.0,93.34,165000.0],["2024-01-31",93.55,94.28,91.51,91.53,256600.0],["2024-02-01",91.98,92.9,88.74,92.88,245100.0],["2024-02-02",91.49,91.74,88.72,91.04,172800.0],["2024-02-05",89.58,90.08,86.8,86.88,296800.0],["2024-02-06",88.3,96.78,87.65,95.0,453000.0],["2024-02-07",95.88,99.46,95.45,96.8,329900.0],["2024-02-08",96.7,99.58,94.75,99.47,229700.0],["2024-02-09",100.09,102.18,99.4,101.16,263600.0],["2024-02-12",100.74,104.41,100.74,104.02,198300.0],["2024-02-13",99.46,101.44,97.51,98.94,201300.0],["2024-02-14",100.11,102.02,98.9,99.51,159400.0],["2024-02-15",101.22,107.61,101.22,107.11,313300.0],["2024-02-16",106.3,108.41,105.03,106.54,261200.0],["2024-02-20",104.69,106.2,103.89,105.19,208600.0],["2024-02-21",104.07,105.25,103.01,104.19,264400.0],["2024-02-22",103.69,104.29,102.49,102.95,189400.0],["2024-02-23",103.13,104.31,102.64,103.59,209600.0],["2024-02-26",104.01,105.78,103.87,105.6,222700.0],["2024-02-27",105.95,107.7,104.17,106.81,331800.0],["2024-02-28",112.15,123.46,109.02,112.48,531800.0],["2024-02-29",114.39,114.39,108.46,109.23,482200.0],["2024-03-01",106.99,107.26,104.06,105.39,443500.0],["2024-03-04",104.91,108.45,103.86,106.97,356300.0],["2024-03-05",106.45,106.75,102.09,102.5,250200.0],["2024-03-06",104.28,105.95,100.94,103.51,301300.0],["2024-03-07",105.06,106.64,104.23,105.39,249300.0],["2024-03-08",106.77,109.12,104.38,104.52,233900.0],["2024-03-11",104.08,105.63,103.2,103.51,248000.0],["2024-03-12",103.98,104.25,100.18,100.84,360600.0],["2024-03-13",100.42,103.22,100.42,101.24,213400.0],["2024-03-14",100.63,100.95,97.57,98.67,291100.0],["2024-03-15",98.7,100.44,97.25,98.08,314100.0],["2024-03-18",98.08,100.36,97.05,99.17,263400.0],["2024-03-19",98.77,99.99,97.28,99.01,186200.0],["2024-03-20",98.5,98.89,96.16,97.32,251100.0],["2024-03-21",97.32,99.27,95.33,98.52,318900.0],["2024-03-22",98.25,98.77,96.8,98.1,199100.0],["2024-03-25",98.35,99.4,96.61,98.13,171600.0],["2024-03-26",98.47,101.3,98.25,100.76,258600.0],["2024-03-27",102.03,103.88,101.07,102.89,212300.0],["2024-03-28",103.05,108.24,102.74,107.32,348200.0],["2024-04-01",107.72,108.43,104.86,105.43,269700.0],["2024-04-02",103.74,105.27,101.42,102.58,252700.0],["2024-04-03",102.31,104.61,102.31,103.36,238700.0],["2024-04-04",105.01,106.01,100.88,100.9,202700.0],["2024-04-05",100.39,104.11,99.96,101.69,348500.0],["2024-04-08",102.31,105.22,101.67,102.99,170100.0],["2024-04-09",103.38,106.24,103.38,105.35,299200.0],["2024-04-10",99.75,102.0,98.9,99.82,285800.0],["2024-04-11",101.28,102.5,99.51,100.75,180100.0],["2024-04-12",99.65,99.9,97.8,98.2,195000.0],["2024-04-15",99.06,99.6,96.51,97.1,208400.0],["2024-04-16",96.48,98.5,94.93,96.33,145400.0],["2024-04-17",96.38,97.24,95.69,95.88,140200.0],["2024-04-18",96.04,97.72,94.61,96.9,143300.0],["2024-04-19",97.13,99.13,95.2,95.77,181900.0],["2024-04-22",95.75,96.73,94.3,96.38,133500.0],["2024-04-23",95.91,99.53,95.48,97.76,160500.0],["2024-04-24",97.1,97.58,95.87,96.72,171100.0],["2024-04-25",95.84,95.84,93.36,94.53,147200.0],["2024-04-26",94.19,96.59,94.19,94.84,81300.0],["2024-04-29",95.84,98.37,95.84,97.4,151700.0],["2024-04-30",95.76,98.28,95.44,97.92,161800.0],["2024-05-01",97.83,100.73,97.08,98.29,243700.0],["2024-05-02",99.5,100.24,97.41,99.04,340500.0],["2024-05-03",100.97,101.65,98.68,99.99,165200.0],["2024-05-06",100.71,102.04,99.58,100.71,300500.0],["2024-05-07",100.66,103.06,100.55,101.77,357200.0],["2024-05-08",98.28,106.1,96.97,100.6,521400.0],["2024-05-09",100.69,108.0,100.69,106.38,341400.0],["2024-05-10",106.19,108.94,105.08,107.1,291900.0],["2024-05-13",108.39,109.23,107.21,108.37,224100.0],["2024-05-14",109.6,111.98,104.84,105.25,228300.0],["2024-05-15",105.0,106.22,103.58,104.48,181300.0],["2024-05-16",104.48,106.32,104.02,106.27,113000.0],["2024-05-17",106.27,106.27,103.89,103.99,121200.0],["2024-05-20",103.99,104.4,102.92,103.24,112500.0],["2024-05-21",102.46,102.94,101.72,102.74,137900.0],["2024-05-22",102.45,107.16,102.45,105.6,273400.0],["2024-05-23",105.33,105.67,101.3,104.29,226100.0],["2024-05-24",104.69,104.69,101.09,101.68,218100.0],["2024-05-28",103.08,106.49,102.24,104.9,245600.0],["2024-05-29",103.04,104.34,100.91,101.14,133900.0],["2024-05-30",101.59,104.57,101.44,103.53,161800.0],["2024-05-31",103.77,106.97,102.69,106.34,366900.0],["2024-06-03",107.58,111.6,107.41,110.57,295600.0],["2024-06-04",110.28,110.28,106.82,107.66,246500.0],["2024-06-05",107.98,109.48,105.3,108.19,142800.0],["2024-06-06",108.02,108.95,106.83,108.34,169800.0],["2024-06-07",106.7,112.7,106.22,112.17,270300.0],["2024-06-10",111.15,112.09,109.58,110.66,193900.0],["2024-06-11",110.27,114.08,108.72,112.44,223600.0],["2024-06-12",115.23,117.5,114.99,115.99,260000.0],["2024-06-13",115.44,116.61,111.24,113.5,239600.0],["2024-06-14",112.42,114.41,111.34,113.61,239900.0],["2024-06-17",116.8,119.7,115.6,118.51,389500.0],["2024-06-18",117.98,121.63,117.19,119.61,348800.0],["2024-06-20",118.49,121.9,117.69,120.55,346000.0],["2024-06-21",119.6,120.33,114.61,116.1,733500.0],["2024-06-24",116.07,119.49,115.01,116.45,265500.0],["2024-06-25",116.09,117.45,113.36,114.86,398300.0],["2024-06-26",114.85,117.53,111.97,117.4,415600.0],["2024-06-27",117.14,119.42,115.16,118.72,393500.0],["2024-06-28",119.66,119.98,117.01,118.75,3130400.0],["2024-07-01",118.5,120.31,114.82,114.88,292100.0],["2024-07-02",115.26,118.28,115.26,117.53,206400.0],["2024-07-03",117.48,118.46,117.17,117.98,252000.0],["2024-07-05",118.04,118.7,116.46,118.35,127000.0],["2024-07-08",118.88,122.07,118.5,121.97,240000.0],["2024-07-09",121.86,121.86,118.52,120.25,189000.0],["2024-07-10",120.54,123.11,119.75,123.0,155200.0],["2024-07-11",126.4,130.6,124.54,128.23,327900.0],["2024-07-12",129.42,130.28,125.7,125.98,247500.0],["2024-07-15",126.04,127.22,124.28,125.77,232900.0],["2024-07-16",127.27,133.04,126.89,132.9,220100.0],["2024-07-17",132.38,132.38,125.32,127.93,624500.0],["2024-07-18",127.4,130.25,122.03,123.19,415500.0],["2024-07-19",123.91,125.05,122.03,122.3,234600.0],["2024-07-22",122.84,124.47,120.45,123.53,195400.0],["2024-07-23",123.32,126.58,122.03,126.29,197100.0],["2024-07-24",125.48,128.06,125.25,125.86,183200.0],["2024-07-25",125.75,127.72,124.29,124.47,207800.0],["2024-07-26",126.99,129.48,125.01,128.03,197600.0],["2024-07-29",128.23,129.57,120.27,126.58,253200.0],["2024-07-30",127.32,127.96,125.72,127.06,221400.0],["2024-07-31",128.06,130.54,125.24,126.98,247500.0],["2024-08-01",126.92,129.14,124.42,126.25,247300.0],["2024-08-02",121.94,127.42,121.33,125.9,243300.0],["2024-08-05",120.7,123.79,117.92,119.68,438800.0],["2024-08-06",119.4,124.86,119.2,123.68,270600.0],["2024-08-07",125.74,127.14,121.11,121.79,301900.0],["2024-08-08",143.48,153.55,131.0,151.35,962900.0],["2024-08-09",151.93,153.09,144.15,152.71,567500.0],["2024-08-12",153.81,153.81,147.71,148.07,546200.0],["2024-08-13",149.49,151.47,147.64,150.07,350400.0],["2024-08-14",149.39,151.54,145.5,148.0,291300.0],["2024-08-15",151.52,158.38,150.21,158.12,434200.0],["2024-08-16",156.52,159.5,155.23,158.44,314200.0],["2024-08-19",157.56,158.75,154.36,155.86,227100.0],["2024-08-20",155.65,155.99,154.02,155.25,166200.0],["2024-08-21",156.13,158.08,154.2,157.3,182400.0],["2024-08-22",157.16,160.0,157.0,158.83,148600.0],["2024-08-23",159.55,164.48,159.32,163.55,201600.0],["2024-08-26",163.88,165.15,162.53,162.87,192700.0],["2024-08-27",162.2,164.55,160.81,163.91,158200.0],["2024-08-28",162.86,165.14,161.06,163.1,141900.0],["2024-08-29",164.41,166.46,162.56,163.99,117800.0],["2024-08-30",164.33,166.18,162.94,165.33,210000.0],["2024-09-03",163.5,165.37,161.09,163.09,254500.0],["2024-09-04",162.0,163.8,160.26,162.22,179800.0],["2024-09-05",162.99,163.05,159.1,161.19,200400.0],["2024-09-06",161.86,165.81,160.9,162.32,268800.0],["2024-09-09",163.15,167.78,160.74,165.53,398800.0],["2024-09-10",165.18,166.45,162.55,166.08,210600.0],["2024-09-11",164.93,171.63,164.2,170.42,283900.0],["2024-09-12",172.15,177.71,165.0,174.18,373300.0],["2024-09-13",175.35,180.89,174.6,179.0,340400.0],["2024-09-16",179.13,181.34,178.07,179.51,295700.0],["2024-09-17",179.69,181.87,176.12,176.29,254800.0],["2024-09-18",175.75,179.91,175.31,176.22,234600.0],["2024-09-19",181.35,181.64,177.35,181.27,246100.0],["2024-09-20",180.42,180.42,176.14,176.74,1178400.0],["2024-09-23",177.1,178.47,173.45,175.04,213900.0],["2024-09-24",174.7,177.9,174.52,177.61,185400.0],["2024-09-25",177.39,177.39,173.34,174.73,175700.0],["2024-09-26",176.73,177.21,173.52,174.48,167000.0],["2024-09-27",176.18,177.63,173.21,174.47,177800.0],["2024-09-30",180.86,188.53,179.15,182.22,506700.0],["2024-10-01",180.66,180.98,176.82,179.14,671200.0],["2024-10-02",178.71,182.38,177.7,180.38,382300.0],["2024-10-03",178.8,180.25,175.04,176.92,143300.0],["2024-10-04",178.88,181.76,176.87,179.2,268500.0],["2024-10-07",177.73,179.42,174.7,177.2,397200.0],["2024-10-08",178.32,180.96,177.54,178.17,283300.0],["2024-10-09",179.99,182.71,179.5,182.15,218900.0],["2024-10-10",180.01,180.71,175.9,177.03,204500.0],["2024-10-11",177.12,180.63,177.0,178.72,124500.0],["2024-10-14",177.82,181.26,177.31,180.3,132100.0],["2024-10-15",180.73,184.23,179.02,179.5,279200.0],["2024-10-16",181.34,184.95,181.06,183.83,166200.0],["2024-10-17",183.96,184.78,179.7,180.51,172800.0],["2024-10-18",180.61,183.98,179.13,180.94,178500.0],["2024-10-21",180.91,181.83,177.43,178.93,168200.0],["2024-10-22",178.31,180.73,177.93,179.77,159300.0],["2024-10-23",178.14,179.74,175.0,177.7,114100.0],["2024-10-24",176.88,180.8,175.23,175.48,170700.0],["2024-10-25",177.08,178.0,173.93,175.56,138100.0],["2024-10-28",178.31,178.84,173.02,173.64,213500.0],["2024-10-29",171.83,175.91,171.58,175.07,134500.0],["2024-10-30",174.11,178.32,172.32,175.44,82000.0],["2024-10-31",174.61,175.21,170.65,170.73,190300.0],["2024-11-01",172.06,174.18,170.03,170.82,271400.0],["2024-11-04",171.59,173.68,170.99,172.0,230500.0],["2024-11-05",171.11,173.69,170.78,173.39,158000.0],["2024-11-06",182.79,184.57,175.56,179.01,266100.0],["2024-11-07",179.34,182.69,177.63,178.55,194300.0],["2024-11-08",179.35,179.66,176.44,176.79,258200.0],["2024-11-11",179.05,180.19,176.39,178.27,266700.0],["2024-11-12",177.28,181.53,176.65,178.01,267500.0],["2024-11-13",193.3,196.26,174.45,174.81,626000.0],["2024-11-14",174.28,175.09,162.15,171.96,434000.0],["2024-11-15",172.67,172.69,166.66,167.86,263400.0],["2024-11-18",168.48,174.79,167.27,169.98,235900.0],["2024-11-19",167.67,171.59,167.13,169.7,195100.0],["2024-11-20",169.01,169.21,164.25,167.59,225100.0],["2024-11-21",168.08,169.84,167.24,168.84,172000.0],["2024-11-22",169.4,169.81,167.14,168.46,270100.0],["2024-11-25",169.68,173.5,167.64,167.81,241500.0],["2024-11-26",168.47,169.41,156.95,157.75,402500.0],["2024-11-27",158.54,161.28,156.16,159.75,256200.0],["2024-11-29",160.9,164.17,160.28,163.96,159100.0],["2024-12-02",163.96,164.51,160.77,160.96,234000.0],["2024-12-03",159.99,162.02,156.08,156.64,240400.0],["2024-12-04",156.69,158.2,155.76,156.63,143300.0],["2024-12-05",156.23,156.99,154.25,155.65,161000.0],["2024-12-06",156.69,157.17,155.04,155.74,163600.0],["2024-12-09",156.78,161.49,156.78,161.31,221000.0],["2024-12-10",161.65,161.8,158.0,160.11,158600.0],["2024-12-11",167.49,168.31,161.69,166.19,308500.0],["2024-12-12",165.53,167.44,162.82,165.59,187000.0],["2024-12-13",164.79,164.79,160.13,161.64,167100.0],["2024-12-16",160.65,162.19,158.81,159.06,151500.0],["2024-12-17",159.0,159.45,155.79,157.17,161100.0],["2024-12-18",158.05,159.66,153.09,154.07,276000.0],["2024-12-19",155.16,157.19,151.64,153.2,272800.0],["2024-12-20",152.25,157.94,152.25,156.82,788100.0],["2024-12-23",155.42,155.75,152.3,154.7,120600.0],["2024-12-24",155.1,157.11,153.45,156.89,86100.0],["2024-12-26",156.12,157.24,155.63,156.46,212400.0],["2024-12-27",155.37,156.76,152.26,154.46,133100.0],["2024-12-30",153.58,154.86,151.05,154.2,153600.0],["2024-12-31",155.0,156.8,154.31,155.17,141900.0],["2025-01-02",155.48,159.63,154.77,157.98,245600.0],["2025-01-03",158.87,162.38,155.91,160.21,156100.0],["2025-01-06",160.83,165.3,160.83,164.86,189900.0],["2025-01-07",165.73,167.49,160.44,162.15,152200.0],["2025-01-08",160.5,162.01,157.2,160.99,209700.0],["2025-01-10",157.94,158.54,153.47,154.35,207400.0],["2025-01-13",152.58,158.9,151.92,158.15,169200.0],["2025-01-14",159.58,161.67,157.58,161.08,130300.0],["2025-01-15",164.56,166.88,161.33,166.62,176700.0],["2025-01-16",165.96,168.5,162.48,166.07,215300.0],["2025-01-17",167.62,167.62,160.73,163.87,219200.0],["2025-01-21",164.89,167.02,164.1,166.87,187300.0],["2025-01-22",166.02,167.71,163.68,167.01,205900.0],["2025-01-23",165.93,167.28,162.34,167.12,223000.0],["2025-01-24",166.34,172.46,164.98,172.3,188000.0],["2025-01-27",171.58,175.51,170.99,172.28,214700.0],["2025-01-28",171.23,171.42,167.13,169.87,144500.0],["2025-01-29",169.05,170.41,166.73,168.3,141900.0],["2025-01-30",170.13,173.85,164.43,165.91,391100.0],["2025-01-31",165.67,169.59,163.19,164.36,404000.0],["2025-02-03",160.22,166.41,155.0,158.69,324600.0],["2025-02-04",157.11,162.66,157.11,160.99,161200.0],["2025-02-05",161.16,163.67,160.16,161.51,117300.0],["2025-02-06",161.34,163.12,157.49,158.39,165700.0],["2025-02-07",158.16,159.79,155.6,156.65,134900.0],["2025-02-10",157.27,160.94,156.25,159.78,207000.0],["2025-02-11",160.49,160.49,155.63,157.81,124200.0],["2025-02-12",155.25,157.45,155.25,156.94,166700.0],["2025-02-13",157.73,158.55,155.63,158.33,94000.0],["2025-02-14",158.69,160.72,158.19,160.16,113900.0],["2025-02-18",159.8,164.3,159.69,163.44,134100.0],["2025-02-19",161.65,165.17,161.54,164.13,276100.0],["2025-02-20",164.23,164.23,162.18,163.15,134600.0],["2025-02-21",163.0,164.35,155.9,157.26,159400.0],["2025-02-24",158.38,162.11,156.55,160.25,193600.0],["2025-02-25",159.48,160.03,148.56,153.82,337700.0],["2025-02-26",152.89,158.29,152.49,154.27,255000.0],["2025-02-27",153.23,154.54,149.2,149.75,388300.0],["2025-02-28",142.56,153.48,138.33,146.33,487100.0],["2025-03-03",147.0,152.54,141.05,141.56,374200.0],["2025-03-04",140.7,143.1,135.77,140.95,348700.0],["2025-03-05",140.14,145.58,138.55,143.57,294900.0],["2025-03-06",141.88,145.32,140.09,142.22,289300.0],["2025-03-07",141.76,145.26,139.38,141.97,245100.0],["2025-03-10",139.58,145.91,126.95,130.05,530500.0],["2025-03-11",128.52,141.56,128.52,138.99,415000.0],["2025-03-12",144.19,145.0,139.86,141.59,416200.0],["2025-03-13",141.43,142.06,137.62,140.19,191800.0],["2025-03-14",141.57,144.06,136.5,143.45,190300.0],["2025-03-17",142.53,149.99,141.22,149.21,208700.0],["2025-03-18",149.06,150.27,147.17,148.13,188200.0],["2025-03-19",146.23,153.06,146.23,151.25,356700.0],["2025-03-20",149.5,151.67,147.53,148.09,226300.0],["2025-03-21",146.11,150.74,142.83,147.07,568700.0],["2025-03-24",149.83,150.35,147.93,149.82,160100.0],["2025-03-25",149.96,152.06,147.99,149.88,238300.0],["2025-03-26",148.93,150.92,147.74,148.71,250400.0],["2025-03-27",148.94,148.94,143.92,144.28,172400.0],["2025-03-28",143.03,144.49,138.46,140.16,224200.0],["2025-03-31",141.39,142.79,135.42,138.86,327000.0],["2025-04-01",141.87,141.87,135.52,137.8,327700.0],["2025-04-02",135.22,144.59,135.22,140.38,414600.0],["2025-04-03",133.01,148.04,132.26,141.57,549600.0],["2025-04-04",136.62,144.09,135.1,139.32,598400.0],["2025-04-07",130.11,145.79,130.11,142.25,437100.0],["2025-04-08",147.54,147.54,132.74,133.97,443100.0],["2025-04-09",131.59,152.42,131.2,151.04,433200.0],["2025-04-10",147.59,147.59,134.69,138.43,422800.0],["2025-04-11",139.15,144.41,135.54,142.65,318400.0],["2025-04-14",144.95,145.82,138.63,140.54,305700.0],["2025-04-15",140.48,142.38,137.72,139.64,148500.0],["2025-04-16",138.09,140.42,136.61,139.14,232500.0],["2025-04-17",138.07,141.37,137.49,138.67,206100.0],["2025-04-21",137.06,137.56,133.99,136.72,178100.0],["2025-04-22",139.12,139.12,126.0,130.68,515100.0],["2025-04-23",134.33,139.11,132.1,132.28,305900.0],["2025-04-24",133.68,138.18,133.25,137.16,338500.0],["2025-04-25",138.09,138.09,134.79,135.66,164600.0],["2025-04-28",136.09,140.0,134.43,135.9,297700.0],["2025-04-29",135.43,139.79,133.58,137.27,192300.0],["2025-04-30",136.07,136.82,132.39,136.59,221300.0],["2025-05-01",139.0,140.59,134.41,136.97,352900.0],["2025-05-02",140.39,142.0,137.46,141.64,174800.0],["2025-05-05",140.12,140.12,135.85,136.0,192800.0],["2025-05-06",136.98,137.9,132.9,134.32,297500.0],["2025-05-07",135.2,136.02,131.73,134.5,222900.0],["2025-05-08",136.0,144.92,135.12,142.87,482700.0],["2025-05-09",135.35,147.57,134.53,138.3,622800.0],["2025-05-12",145.24,148.49,143.13,144.34,366500.0],["2025-05-13",144.17,145.76,140.99,143.59,224300.0],["2025-05-14",142.3,143.67,135.49,135.93,262000.0],["2025-05-15",135.28,141.23,134.72,140.54,340400.0],["2025-05-16",140.25,142.53,139.55,141.38,265100.0],["2025-05-19",139.98,140.48,135.86,138.0,254100.0],["2025-05-20",137.59,138.28,134.76,134.92,218900.0],["2025-05-21",133.5,133.78,129.53,130.75,217700.0],["2025-05-22",130.85,132.9,129.06,130.73,219600.0],["2025-05-23",128.73,130.43,128.54,128.99,149200.0],["2025-05-27",131.55,132.29,129.35,130.44,297300.0],["2025-05-28",130.28,130.56,127.91,128.47,199400.0],["2025-05-29",129.72,135.62,129.72,134.43,384200.0],["2025-05-30",134.18,135.29,131.01,134.86,279900.0],["2025-06-02",134.34,134.51,129.54,130.54,213400.0],["2025-06-03",130.55,132.29,129.01,130.54,189800.0],["2025-06-04",130.46,131.5,128.46,131.36,262000.0],["2025-06-05",131.82,133.13,130.73,132.92,212800.0],["2025-06-06",134.21,134.37,131.62,133.07,175800.0],["2025-06-09",134.39,137.22,133.47,136.25,163600.0],["2025-06-10",136.77,138.26,135.75,136.79,128800.0],["2025-06-11",137.6,138.05,133.74,134.45,163000.0],["2025-06-12",134.1,134.18,131.36,132.38,123200.0],["2025-06-13",130.92,132.79,129.4,132.04,189100.0],["2025-06-16",132.57,133.85,131.43,133.24,225100.0],["2025-06-17",131.81,132.75,129.8,129.97,174800.0],["2025-06-18",129.89,131.03,125.78,128.58,121800.0],["2025-06-20",129.73,130.85,126.85,127.74,249000.0],["2025-06-23",127.64,128.64,125.1,128.07,134900.0],["2025-06-24",129.34,131.31,127.71,130.88,152800.0],["2025-06-25",130.68,132.8,129.12,132.07,185700.0],["2025-06-26",132.88,133.39,128.5,130.68,176900.0],["2025-06-27",131.06,132.24,129.02,131.82,993500.0],["2025-06-30",131.98,132.53,129.7,132.15,210800.0],["2025-07-01",131.11,137.1,129.86,134.95,241600.0],["2025-07-02",134.87,136.36,133.38,136.18,209100.0],["2025-07-03",137.18,137.81,133.82,135.44,152200.0],["2025-07-07",134.0,135.68,129.26,129.71,191600.0],["2025-07-08",130.61,133.63,129.76,132.54,184100.0],["2025-07-09",132.76,136.32,132.27,135.73,204500.0],["2025-07-10",134.83,139.41,134.14,137.26,196300.0],["2025-07-11",135.99,135.99,132.05,132.16,140600.0],["2025-07-14",131.39,132.29,130.44,130.85,165700.0],["2025-07-15",132.05,132.25,126.23,126.49,205300.0],["2025-07-16",127.59,128.15,124.34,124.83,216300.0],["2025-07-17",124.48,126.67,124.34,124.72,170200.0],["2025-07-18",126.01,126.01,122.36,122.47,139400.0],["2025-07-21",122.75,123.55,121.38,121.66,129700.0],["2025-07-22",122.7,126.77,122.09,126.24,286900.0],["2025-07-23",127.72,129.35,126.76,129.01,222100.0],["2025-07-24",128.72,130.37,127.6,129.19,220000.0],["2025-07-25",129.57,130.33,127.53,129.9,109600.0],["2025-07-28",129.6,130.21,127.15,127.5,132200.0],["2025-07-29",128.22,128.7,126.63,126.73,120200.0],["2025-07-30",126.7,128.44,124.39,125.47,146100.0],["2025-07-31",125.72,134.04,125.72,128.41,433400.0],["2025-08-01",127.51,128.22,124.0,127.4,242200.0],["2025-08-04",127.63,131.21,127.63,130.06,173800.0],["2025-08-05",130.04,132.54,128.5,129.02,330700.0],["2025-08-06",128.81,129.0,125.07,126.89,239300.0],["2025-08-07",128.86,130.57,125.58,129.91,435600.0],["2025-08-08",124.71,124.71,109.0,112.85,1173300.0],["2025-08-11",112.06,113.8,107.0,108.1,638100.0],["2025-08-12",108.24,112.09,107.5,110.32,430500.0],["2025-08-13",110.83,114.38,110.51,114.13,278900.0],["2025-08-14",113.17,113.61,111.42,111.9,426700.0],["2025-08-15",119.0,122.81,115.07,120.95,844600.0],["2025-08-18",121.14,124.75,120.41,122.96,436600.0],["2025-08-19",122.78,124.65,122.37,123.76,396400.0],["2025-08-20",123.76,125.02,121.67,123.36,314500.0],["2025-08-21",123.3,124.11,120.95,121.75,225700.0],["2025-08-22",122.95,128.99,121.83,128.18,275300.0],["2025-08-25",127.99,128.05,124.92,125.81,197400.0],["2025-08-26",126.1,126.82,124.29,125.94,320400.0],["2025-08-27",124.95,127.36,123.51,126.62,278800.0],["2025-08-28",128.04,129.22,125.24,127.04,219700.0],["2025-08-29",127.38,127.96,125.13,127.66,229500.0],["2025-09-02",125.27,127.21,124.23,127.02,257800.0],["2025-09-03",126.13,128.13,122.31,124.1,347400.0],["2025-09-04",124.11,125.8,121.61,125.63,232800.0],["2025-09-05",126.1,131.36,126.1,131.24,280700.0],["2025-09-08",131.64,131.64,127.91,130.58,209300.0],["2025-09-09",130.0,131.02,128.98,130.57,161600.0],["2025-09-10",131.65,134.66,130.58,133.57,351300.0],["2025-09-11",133.05,136.61,132.24,135.03,481900.0],["2025-09-12",134.19,136.2,130.36,130.38,240400.0],["2025-09-15",131.88,132.53,129.59,132.17,269100.0],["2025-09-16",131.66,131.94,128.7,130.36,344100.0],["2025-09-17",130.25,133.28,128.15,129.1,256400.0],["2025-09-18",129.64,134.0,128.0,133.02,351000.0],["2025-09-19",133.26,134.54,129.35,131.71,512500.0],["2025-09-22",131.1,133.4,129.53,131.87,217700.0],["2025-09-23",132.68,133.18,129.78,129.9,212500.0],["2025-09-24",130.02,130.56,126.41,126.53,184700.0],["2025-09-25",125.09,125.09,114.7,118.26,623200.0],["2025-09-26",118.81,119.54,117.17,118.81,295200.0],["2025-09-29",119.84,119.84,115.55,117.04,221500.0],["2025-09-30",116.31,120.26,115.8,119.96,203100.0],["2025-10-01",119.67,123.7,117.8,120.96,273700.0],["2025-10-02",120.88,122.1,118.81,120.91,163800.0],["2025-10-03",120.91,125.0,120.91,122.07,194700.0],["2025-10-06",122.27,122.99,120.86,121.38,271200.0],["2025-10-07",121.6,122.22,117.53,118.1,168300.0],["2025-10-08",118.74,121.05,117.41,120.31,171600.0],["2025-10-09",119.9,121.33,116.15,116.89,220500.0],["2025-10-10",116.66,116.66,112.5,114.13,198000.0],["2025-10-13",115.09,116.58,113.59,116.26,206700.0],["2025-10-14",114.32,117.75,114.32,117.31,297200.0],["2025-10-15",118.14,119.66,116.12,116.29,192700.0],["2025-10-16",117.09,119.36,115.41,116.49,278900.0],["2025-10-17",115.68,119.42,114.82,118.46,335700.0],["2025-10-20",119.45,120.27,116.0,117.34,280800.0],["2025-10-21",117.41,121.8,116.98,121.0,160300.0],["2025-10-22",121.59,123.75,120.94,122.35,185900.0],["2025-10-23",121.58,123.37,119.69,121.67,136500.0],["2025-10-24",123.29,124.17,122.18,123.48,131700.0],["2025-10-27",123.69,124.3,122.09,122.91,143600.0],["2025-10-28",122.12,125.0,119.8,120.11,341600.0],["2025-10-29",119.79,120.48,116.76,117.67,272100.0],["2025-10-30",116.21,120.63,116.21,119.74,266400.0],["2025-10-31",119.34,120.43,115.0,120.09,229400.0],["2025-11-03",120.37,123.9,116.59,122.86,327600.0],["2025-11-04",122.53,127.19,119.57,125.66,402600.0],["2025-11-05",126.17,129.18,124.7,127.38,342800.0],["2025-11-06",128.44,130.93,125.12,129.67,429900.0],["2025-11-07",145.6,149.48,136.0,140.16,838700.0],["2025-11-10",139.64,144.71,137.91,139.23,331300.0],["2025-11-11",140.26,144.28,138.94,143.22,244600.0],["2025-11-12",143.22,144.85,138.48,139.15,378100.0],["2025-11-13",138.03,141.47,137.25,138.53,255100.0],["2025-11-14",135.22,137.58,134.24,136.5,253600.0],["2025-11-17",135.71,138.48,133.9,134.52,221300.0],["2025-11-18",134.51,136.14,132.16,134.03,182700.0],["2025-11-19",133.83,134.72,132.29,132.57,170200.0],["2025-11-20",134.69,135.38,131.99,134.33,307400.0],["2025-11-21",134.72,144.51,134.71,142.34,382000.0],["2025-11-24",142.08,150.39,137.33,148.54,399500.0],["2025-11-25",149.06,153.63,147.09,151.9,303100.0],["2025-11-26",150.45,152.15,149.0,149.14,245600.0],["2025-11-28",149.14,149.69,147.37,148.44,103800.0],["2025-12-01",147.23,150.38,145.94,146.22,190800.0],["2025-12-02",147.49,148.13,143.41,146.66,205900.0],["2025-12-03",147.37,148.12,143.59,144.04,193600.0],["2025-12-04",144.96,144.96,141.39,142.35,305000.0],["2025-12-05",143.19,144.83,140.03,142.51,192400.0],["2025-12-08",142.51,145.19,142.51,143.77,239300.0],["2025-12-09",144.13,145.98,141.1,142.48,178600.0],["2025-12-10",142.98,147.92,142.98,147.59,279000.0],["2025-12-11",148.0,148.95,145.69,147.22,184600.0],["2025-12-12",147.22,148.64,145.94,148.43,230200.0],["2025-12-15",148.5,150.0,147.32,148.03,180800.0],["2025-12-16",147.38,150.0,145.32,147.07,308700.0],["2025-12-17",146.4,149.03,145.35,146.37,192200.0],["2025-12-18",147.64,147.64,145.15,146.17,208400.0],["2025-12-19",145.36,147.92,141.39,145.15,592800.0],["2025-12-22",145.3,149.18,144.61,148.33,220200.0],["2025-12-23",147.04,148.46,146.06,147.5,157000.0],["2025-12-24",148.23,148.55,146.24,146.98,94200.0],["2025-12-26",147.18,148.19,146.11,147.87,82900.0],["2025-12-29",147.97,149.0,146.54,147.23,104800.0],["2025-12-30",147.09,147.19,144.61,144.63,144300.0],["2025-12-31",144.97,145.56,139.68,142.67,199400.0],["2026-01-02",142.67,142.67,137.82,138.53,219400.0],["2026-01-05",137.43,147.19,137.43,144.12,220000.0],["2026-01-06",143.33,151.06,142.29,150.78,255800.0],["2026-01-07",151.01,152.49,149.84,150.32,155700.0],["2026-01-08",148.82,154.48,147.49,151.65,248400.0],["2026-01-09",151.28,153.11,149.05,152.99,168500.0],["2026-01-12",152.39,152.97,149.84,151.19,186500.0],["2026-01-13",151.59,151.68,147.15,148.28,331200.0],["2026-01-14",148.09,151.0,146.33,148.52,204400.0],["2026-01-15",148.6,155.65,147.21,155.12,246500.0],["2026-01-16",154.47,157.91,153.49,156.17,310600.0],["2026-01-20",154.25,156.34,152.92,153.23,343300.0],["2026-01-21",154.44,156.16,152.38,155.13,231200.0],["2026-01-22",155.82,160.29,155.82,158.54,284200.0],["2026-01-23",157.28,157.28,150.8,152.67,230000.0],["2026-01-26",152.31,155.76,151.67,152.86,267500.0],["2026-01-27",152.04,153.91,148.47,149.27,221200.0],["2026-01-28",149.41,150.81,148.37,149.28,139500.0],["2026-01-29",149.32,153.0,146.85,150.03,254800.0],["2026-01-30",148.83,153.17,148.4,149.9,299700.0],["2026-02-02",150.32,152.03,149.87,151.45,224100.0],["2026-02-03",151.5,155.6,149.03,150.69,162300.0],["2026-02-04",151.93,155.58,149.84,149.98,359600.0],["2026-02-05",151.14,152.6,148.71,149.64,220100.0],["2026-02-06",151.01,154.79,149.05,154.16,223300.0],["2026-02-09",153.93,154.13,150.68,151.86,242400.0],["2026-02-10",153.15,155.9,152.42,153.22,331400.0],["2026-02-11",154.06,154.06,145.13,147.73,339100.0],["2026-02-12",149.34,151.0,140.66,142.02,392000.0],["2026-02-13",142.48,147.0,142.48,144.9,163700.0],["2026-02-17",144.91,150.22,144.91,148.29,297700.0],["2026-02-18",148.29,154.24,147.82,151.63,345300.0],["2026-02-19",150.84,150.85,146.31,149.74,550400.0],["2026-02-20",150.21,159.89,142.52,157.03,556800.0],["2026-02-23",154.66,156.04,150.14,151.57,315500.0],["2026-02-24",152.11,154.03,148.96,152.47,300900.0],["2026-02-25",152.1,155.35,150.6,155.12,374400.0],["2026-02-26",155.91,158.05,150.68,150.82,235600.0],["2026-02-27",147.54,151.1,147.54,150.58,254900.0],["2026-03-02",147.92,150.13,144.28,146.99,326100.0],["2026-03-03",143.47,145.64,138.21,142.66,323500.0],["2026-03-04",144.06,144.52,140.28,142.46,251600.0],["2026-03-05",140.4,141.97,134.8,136.74,184100.0],["2026-03-06",133.84,133.84,129.18,132.0,184300.0],["2026-03-09",128.41,133.69,124.65,133.34,431400.0],["2026-03-10",133.22,134.89,129.98,132.41,242100.0],["2026-03-11",131.36,134.54,131.15,133.76,307700.0],["2026-03-12",131.9,133.68,124.3,128.78,371800.0],["2026-03-13",129.97,130.92,125.79,125.85,256900.0],["2026-03-16",127.74,129.33,125.72,126.96,192900.0],["2026-03-17",128.22,132.45,123.53,130.55,379100.0],["2026-03-18",127.68,130.61,124.75,125.29,406000.0],["2026-03-19",124.8,127.8,123.89,126.63,363400.0],["2026-03-20",125.97,127.49,124.37,125.36,489500.0],["2026-03-23",129.96,132.84,128.28,129.93,371800.0],["2026-03-24",127.83,130.6,127.4,129.4,265400.0],["2026-03-25",130.87,131.85,126.62,131.38,278300.0],["2026-03-26",129.72,132.51,127.61,127.65,212600.0],["2026-03-27",126.75,127.69,123.2,124.19,232500.0],["2026-03-30",125.66,125.81,123.6,125.38,293300.0],["2026-03-31",127.99,129.59,125.05,129.15,226700.0],["2026-04-01",130.03,130.46,124.98,125.22,250300.0],["2026-04-02",122.41,126.94,121.69,123.31,308700.0],["2026-04-06",123.07,125.81,120.61,122.99,233800.0],["2026-04-07",122.43,123.02,119.42,119.83,238000.0],["2026-04-08",125.86,126.28,122.83,123.92,250900.0],["2026-04-09",122.36,125.86,121.4,125.83,225000.0],["2026-04-10",126.59,127.89,124.88,125.68,265800.0],["2026-04-13",124.39,129.6,122.9,129.32,300700.0],["2026-04-14",129.31,131.29,127.79,127.85,159800.0],["2026-04-15",127.72,127.77,123.46,126.21,231800.0],["2026-04-16",125.61,127.83,125.03,126.04,373100.0],["2026-04-17",128.33,131.25,126.41,129.96,321700.0],["2026-04-20",128.5,131.21,128.02,130.58,214000.0],["2026-04-21",130.58,131.79,126.59,128.15,400900.0],["2026-04-22",128.85,130.3,125.7,127.36,176800.0],["2026-04-23",126.64,127.0,123.13,124.55,214900.0],["2026-04-24",124.27,126.49,122.76,124.82,222800.0],["2026-04-27",123.95,126.19,121.48,122.85,286800.0],["2026-04-28",123.53,123.53,119.12,121.01,277400.0],["2026-04-29",119.62,119.86,113.37,115.45,329800.0],["2026-04-30",115.88,119.46,114.78,119.2,218200.0],["2026-05-01",119.43,120.64,116.69,118.85,242600.0],["2026-05-04",117.47,119.69,115.61,118.67,164600.0],["2026-05-05",118.68,121.91,116.65,117.01,203300.0],["2026-05-06",118.74,120.67,116.9,119.59,230800.0],["2026-05-07",121.23,123.99,121.23,123.07,352000.0],["2026-05-08",123.07,130.37,123.07,126.43,500100.0],["2026-05-11",126.6,132.7,123.59,124.68,403100.0],["2026-05-12",124.75,125.97,122.25,123.23,301900.0],["2026-05-13",122.25,125.01,121.3,122.04,312600.0],["2026-05-14",123.06,124.47,122.06,122.99,223100.0],["2026-05-15",121.75,123.7,118.43,118.72,316400.0],["2026-05-18",118.83,123.5,118.12,123.08,351100.0],["2026-05-19",123.33,124.82,119.69,123.66,234200.0],["2026-05-20",123.41,130.04,122.2,129.31,346200.0],["2026-05-21",127.37,131.83,125.9,131.31,276400.0],["2026-05-22",131.36,133.83,130.37,133.31,306500.0],["2026-05-26",133.82,136.62,132.0,134.97,420700.0],["2026-05-27",138.45,142.31,137.5,138.34,325500.0],["2026-05-28",136.66,141.46,134.31,138.87,489800.0],["2026-05-29",138.76,138.94,133.35,135.39,296500.0],["2026-06-01",133.73,134.73,130.47,131.64,307300.0],["2026-06-02",130.76,133.11,130.02,130.48,292800.0],["2026-06-03",130.62,132.19,129.34,130.52,224600.0],["2026-06-04",132.97,138.91,132.33,134.93,275100.0],["2026-06-05",135.14,138.06,135.14,136.61,274600.0],["2026-06-08",136.4,138.77,135.9,137.48,296700.0],["2026-06-09",138.74,142.36,138.58,142.0,274600.0],["2026-06-10",140.4,144.38,139.6,139.83,240200.0],["2026-06-11",139.99,143.38,138.23,142.86,237400.0],["2026-06-12",143.11,144.05,141.13,142.2,265500.0],["2026-06-15",144.31,145.25,141.36,143.72,195900.0],["2026-06-16",144.1,145.25,141.24,142.41,235400.0],["2026-06-17",142.41,144.08,136.66,137.94,245300.0],["2026-06-18",139.86,142.38,137.74,140.37,506700.0],["2026-06-22",139.66,140.47,135.05,136.14,339800.0],["2026-06-23",135.79,137.38,135.25,135.52,232300.0],["2026-06-24",136.73,143.13,136.68,142.95,322700.0],["2026-06-25",143.87,149.61,141.98,148.83,416700.0],["2026-06-26",147.97,151.68,147.7,148.27,902500.0],["2026-06-29",148.27,148.53,145.94,147.93,344300.0],["2026-06-30",147.93,148.32,143.86,146.6,171000.0],["2026-07-01",147.61,152.25,146.47,148.46,239800.0],["2026-07-02",149.48,155.06,149.24,154.97,424300.0],["2026-07-06",154.97,160.615,152.815,159.43,347976.004556],["2026-07-07",160.23,162.175,154.565,155.37,236697.521896],["2026-07-08",152.95,153.56,150.9001,151.89,211341.905986],["2026-07-09",151.89,157.08,151.16,156.52,245369.084396],["2026-07-10",156.2,158.28,154.145,154.42,203963.52308],["2026-07-13",154.52,157.64,154.31,157.6,155803.117115],["2026-07-14",157.6,157.75,151.42,153.49,343131.402094],["2026-07-15",153.49,162.1,153.49,157.96,342644.178325],["2026-07-16",158.44,162.815,158.44,162.17,297706.210344],["2026-07-17",159.83,162.85,157.36,157.51,213541.69972],["2026-07-20",157.06,158.75,156.7,157.34,289429.733299],["2026-07-21",155.59,159.8,154.86,158.77,236751.159487],["2026-07-22",158.8,160,157.08,157.44,154870.925483],["2026-07-23",155.06,157.5525,152.71,153.46,346230.881614],["2026-07-24",155.61,160.77,155.55,157.44,258588.040076],["2026-07-27",159.43,161.95,156.635,161.46,363588.208381],["2026-07-28",162.89,167.99,162.89,165.775,240207.192772],["2026-07-29",164.69,170.475,164.69,166.53,303336.288202],["2026-07-30",167.72,170.81,166.9,168.38,403911.035748],["2026-07-31",169.32,169.815,165.7644,168.51,349475.381397],["2026-08-03",171.73,176.27,170.625,172.94,579118.056914],["2026-08-04",171.98,173.04,169.67,171.96,320758.081442],["2026-08-05",171.96,172.02,166.22,166.4,325683.174325],["2026-08-06",167.28,168.36,164.09,166.37,359622.763577],["2026-08-07",182.35,192.85,180.88,184.56,931233.238626],["2026-08-10",182.67,186.17,182.36,184.4,80984.443104],["2026-08-11",182.42,185.3,181.62,182.08,250319.173047],["2026-08-12",180.31,181.045,177.02,179.34,313924.845655],["2026-08-13",180.22,183.37,178.72,183.11,186243.937139],["2026-08-14",182.25,184.33,181.3,182.98,191759.38172]]}