{"t":"MKL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-12-12",10.0,10.125,10.0,10.0,390900.0],["1986-12-15",10.0,10.125,9.875,9.875,64400.0],["1986-12-16",9.875,10.0,9.75,9.75,89600.0],["1986-12-17",9.75,9.875,9.75,9.75,43300.0],["1986-12-18",9.75,9.875,9.75,9.75,15300.0],["1986-12-19",9.75,9.875,9.625,9.625,24600.0],["1986-12-22",9.375,9.375,9.125,9.125,25200.0],["1986-12-23",9.375,9.75,9.375,9.375,10300.0],["1986-12-24",9.5,9.75,9.5,9.5,6000.0],["1986-12-26",9.5,9.75,9.5,9.5,4700.0],["1986-12-29",9.5,9.75,9.5,9.5,6600.0],["1986-12-30",9.5,9.75,9.5,9.5,11500.0],["1986-12-31",9.75,9.875,9.75,9.75,8000.0],["1987-01-02",9.75,9.875,9.75,9.75,3900.0],["1987-01-05",9.875,10.125,9.875,9.875,13800.0],["1987-01-06",9.875,10.125,9.875,9.875,700.0],["1987-01-07",9.875,10.0,9.875,9.875,9400.0],["1987-01-08",9.875,9.875,9.625,9.625,10700.0],["1987-01-09",9.75,10.0,9.75,9.75,1400.0],["1987-01-12",9.75,10.0,9.75,9.75,5300.0],["1987-01-13",9.75,10.0,9.75,9.75,4700.0],["1987-01-14",9.75,10.0,9.75,9.75,6900.0],["1987-01-15",9.75,10.0,9.75,9.75,2600.0],["1987-01-16",9.75,9.875,9.75,9.75,8000.0],["1987-01-19",9.75,9.75,9.5,9.5,17500.0],["1987-01-20",9.625,9.75,9.625,9.625,7500.0],["1987-01-21",9.625,10.0,9.625,9.625,1800.0],["1987-01-22",9.875,10.25,9.875,9.875,13700.0],["1987-01-23",10.0,10.25,10.0,10.0,34100.0],["1987-01-26",10.0,10.125,9.75,9.75,3000.0],["1987-01-27",9.75,10.125,9.75,9.75,1700.0],["1987-01-28",9.75,10.0,9.75,9.75,1600.0],["1987-01-29",9.75,10.0,9.625,9.625,13000.0],["1987-01-30",9.625,10.0,9.625,9.625,1900.0],["1987-02-02",9.625,10.0,9.625,9.625,3500.0],["1987-02-03",9.625,9.875,9.625,9.625,2600.0],["1987-02-04",9.625,10.0,9.625,9.625,8200.0],["1987-02-05",10.0,10.25,10.0,10.0,16400.0],["1987-02-06",10.0,10.25,10.0,10.0,9500.0],["1987-02-09",10.25,10.375,10.25,10.25,35600.0],["1987-02-10",10.25,10.625,10.25,10.25,17400.0],["1987-02-11",10.5,10.75,10.5,10.5,12700.0],["1987-02-12",11.125,11.375,11.125,11.125,18800.0],["1987-02-13",11.75,12.0,11.75,11.75,15400.0],["1987-02-17",12.0,12.25,12.0,12.0,15900.0],["1987-02-18",12.0,12.25,12.0,12.0,21600.0],["1987-02-19",11.75,11.75,11.625,11.625,20700.0],["1987-02-20",12.0,12.375,12.0,12.0,22700.0],["1987-02-23",12.125,12.375,12.125,12.125,12200.0],["1987-02-24",12.125,12.375,12.125,12.125,7600.0],["1987-02-25",12.25,12.375,12.25,12.25,6100.0],["1987-02-26",12.25,12.5,12.25,12.25,4900.0],["1987-02-27",12.25,12.5,12.25,12.25,3400.0],["1987-03-02",12.25,12.5,12.125,12.125,1500.0],["1987-03-03",12.125,12.5,12.125,12.125,2000.0],["1987-03-04",12.375,12.625,12.375,12.375,8700.0],["1987-03-05",13.0,13.125,13.0,13.0,25300.0],["1987-03-06",13.0,13.0,12.75,12.75,10800.0],["1987-03-09",12.75,13.0,12.75,12.75,3900.0],["1987-03-10",12.75,12.75,12.625,12.625,5500.0],["1987-03-11",12.875,13.125,12.875,12.875,31700.0],["1987-03-12",13.25,13.625,13.25,13.25,11000.0],["1987-03-13",13.625,14.0,13.625,13.625,6100.0],["1987-03-16",14.75,15.0,14.75,14.75,28800.0],["1987-03-17",14.75,14.75,14.75,14.75,0.0],["1987-03-18",13.75,13.75,13.375,13.375,11100.0],["1987-03-19",13.375,13.625,13.25,13.25,10000.0],["1987-03-20",13.875,14.125,13.875,13.875,5400.0],["1987-03-23",13.875,14.0,13.75,13.75,1200.0],["1987-03-24",13.75,13.75,13.375,13.375,1200.0],["1987-03-25",13.375,13.75,13.375,13.375,1000.0],["1987-03-26",14.125,14.375,14.125,14.125,12500.0],["1987-03-27",14.125,14.125,13.875,13.875,4500.0],["1987-03-30",13.75,13.75,13.5,13.5,7900.0],["1987-03-31",13.5,13.75,13.5,13.5,1900.0],["1987-04-01",13.375,13.375,13.125,13.125,11100.0],["1987-04-02",13.375,13.5,13.375,13.375,4000.0],["1987-04-03",13.5,13.75,13.5,13.5,5700.0],["1987-04-06",13.5,13.75,13.5,13.5,2500.0],["1987-04-07",13.625,14.125,13.625,14.125,15600.0],["1987-04-08",14.125,14.125,13.5,13.5,8800.0],["1987-04-09",13.5,13.75,13.5,13.5,6800.0],["1987-04-10",13.5,13.625,13.5,13.625,5600.0],["1987-04-13",13.5,13.5,13.5,13.5,500.0],["1987-04-14",13.25,13.25,12.75,13.25,11400.0],["1987-04-15",13.25,13.5,13.125,13.25,7100.0],["1987-04-16",13.25,13.5,13.125,13.5,6000.0],["1987-04-20",13.375,13.375,13.125,13.375,1300.0],["1987-04-21",13.375,13.375,13.125,13.375,1500.0],["1987-04-22",13.375,13.5,13.125,13.125,800.0],["1987-04-23",13.125,13.375,13.125,13.25,41500.0],["1987-04-24",13.25,13.375,13.125,13.125,4100.0],["1987-04-27",13.125,13.125,12.5,12.5,10000.0],["1987-04-28",12.25,12.25,12.25,12.25,1000.0],["1987-04-29",12.25,12.5,12.25,12.5,8000.0],["1987-04-30",12.5,12.5,12.125,12.125,1300.0],["1987-05-01",12.125,12.125,12.125,12.125,100.0],["1987-05-04",12.125,12.125,12.125,12.125,3600.0],["1987-05-05",12.125,12.25,12.125,12.25,300.0],["1987-05-06",12.5,12.625,12.5,12.5,11100.0],["1987-05-07",12.625,12.625,12.625,12.625,500.0],["1987-05-08",12.625,12.625,12.25,12.625,2700.0],["1987-05-11",12.5,12.5,12.25,12.25,3900.0],["1987-05-12",12.25,12.25,12.125,12.25,26100.0],["1987-05-13",12.25,12.25,12.0,12.0,3600.0],["1987-05-14",12.0,12.0,12.0,12.0,0.0],["1987-05-15",12.0,12.125,11.75,11.75,3900.0],["1987-05-18",11.75,12.0,11.5,11.75,6900.0],["1987-05-19",11.5,11.5,11.375,11.5,8000.0],["1987-05-20",11.25,11.25,10.75,10.75,3100.0],["1987-05-21",10.75,11.5,10.625,11.5,2900.0],["1987-05-22",11.5,11.75,11.125,11.75,6600.0],["1987-05-26",11.75,11.75,11.375,11.75,1100.0],["1987-05-27",11.75,12.125,11.75,11.875,6000.0],["1987-05-28",12.125,12.125,12.125,12.125,900.0],["1987-05-29",12.125,12.25,11.75,12.0,10600.0],["1987-06-01",12.0,12.25,11.875,12.125,5200.0],["1987-06-02",12.125,12.25,11.875,11.875,1100.0],["1987-06-03",12.25,12.25,12.25,12.25,1200.0],["1987-06-04",12.25,12.25,12.125,12.125,3000.0],["1987-06-05",12.125,12.25,11.875,12.25,600.0],["1987-06-08",12.25,12.25,11.875,12.25,400.0],["1987-06-09",12.25,12.25,11.875,11.875,200.0],["1987-06-10",11.875,12.25,11.875,11.875,700.0],["1987-06-11",11.875,12.25,11.875,11.875,1100.0],["1987-06-12",12.0,12.0,12.0,12.0,100.0],["1987-06-15",11.75,11.75,11.75,11.75,100.0],["1987-06-16",11.75,11.75,11.75,11.75,400.0],["1987-06-17",11.75,11.75,11.75,11.75,0.0],["1987-06-18",11.75,12.0,11.75,12.0,600.0],["1987-06-19",12.0,12.0,11.75,11.75,1800.0],["1987-06-22",11.75,11.875,11.75,11.875,4000.0],["1987-06-23",11.875,11.875,11.875,11.875,0.0],["1987-06-24",11.875,11.875,11.625,11.875,8800.0],["1987-06-25",11.875,11.875,11.5,11.875,1000.0],["1987-06-26",11.875,11.875,11.625,11.875,1000.0],["1987-06-29",11.875,11.875,11.625,11.875,700.0],["1987-06-30",11.875,11.875,11.5,11.5,3200.0],["1987-07-01",11.5,11.625,11.5,11.5,5700.0],["1987-07-02",11.5,11.875,11.5,11.5,1000.0],["1987-07-06",11.5,11.5,11.5,11.5,0.0],["1987-07-07",11.5,11.875,11.5,11.5,23100.0],["1987-07-08",11.5,11.75,11.5,11.75,1600.0],["1987-07-09",11.75,11.75,11.5,11.75,1600.0],["1987-07-10",11.75,11.75,11.5,11.5,200.0],["1987-07-13",11.5,11.5,11.5,11.5,0.0],["1987-07-14",11.625,11.75,11.625,11.625,1400.0],["1987-07-15",11.625,11.75,11.625,11.625,3700.0],["1987-07-16",11.625,11.75,11.625,11.625,7000.0],["1987-07-17",11.625,11.75,11.625,11.625,5200.0],["1987-07-20",11.625,11.75,11.625,11.75,2100.0],["1987-07-21",11.75,11.75,11.625,11.625,1800.0],["1987-07-22",11.625,11.75,11.625,11.75,14300.0],["1987-07-23",11.75,11.75,11.375,11.75,1700.0],["1987-07-24",11.75,11.75,11.375,11.375,1500.0],["1987-07-27",11.375,11.75,11.375,11.375,1500.0],["1987-07-28",11.375,11.75,11.375,11.625,15300.0],["1987-07-29",11.625,11.875,11.5,11.75,29700.0],["1987-07-30",11.75,12.0,11.625,11.875,30600.0],["1987-07-31",11.875,12.125,11.75,12.0,16900.0],["1987-08-03",12.0,12.0,11.75,12.0,700.0],["1987-08-04",12.0,12.0,11.75,12.0,34800.0],["1987-08-05",12.0,12.375,11.75,12.25,40500.0],["1987-08-06",12.25,12.25,12.0,12.25,36800.0],["1987-08-07",12.25,12.25,12.0,12.125,13900.0],["1987-08-10",12.125,12.25,12.0,12.125,24200.0],["1987-08-11",12.125,12.25,12.0,12.0,22300.0],["1987-08-12",12.0,12.25,12.0,12.25,32000.0],["1987-08-13",12.25,12.25,12.25,12.25,1200.0],["1987-08-14",12.25,12.375,12.125,12.25,7600.0],["1987-08-17",12.25,12.375,12.25,12.375,1000.0],["1987-08-18",12.375,12.375,12.0,12.25,11900.0],["1987-08-19",12.25,12.25,12.125,12.125,3800.0],["1987-08-20",12.125,12.25,12.125,12.25,2700.0],["1987-08-21",12.25,12.25,12.125,12.125,3000.0],["1987-08-24",12.125,12.375,12.125,12.375,1300.0],["1987-08-25",12.375,12.5,12.25,12.5,10800.0],["1987-08-26",12.5,12.875,12.5,12.875,28100.0],["1987-08-27",12.875,12.875,12.75,12.75,4300.0],["1987-08-28",12.875,12.875,12.875,12.875,7200.0],["1987-08-31",12.875,13.25,12.75,13.25,13800.0],["1987-09-01",13.25,13.375,13.125,13.125,5400.0],["1987-09-02",13.25,13.25,13.25,13.25,100.0],["1987-09-03",12.875,12.875,12.875,12.875,200.0],["1987-09-04",12.875,13.25,12.875,12.875,1000.0],["1987-09-08",12.875,12.875,12.375,12.5,21500.0],["1987-09-09",12.5,12.75,12.5,12.625,900.0],["1987-09-10",12.75,12.75,12.75,12.75,500.0],["1987-09-11",12.75,12.75,12.625,12.625,2800.0],["1987-09-14",12.625,12.75,12.5,12.75,2100.0],["1987-09-15",12.5,12.5,12.5,12.5,1100.0],["1987-09-16",12.5,12.5,12.5,12.5,1500.0],["1987-09-17",12.5,12.5,12.5,12.5,700.0],["1987-09-18",12.625,12.75,12.625,12.625,2500.0],["1987-09-21",12.5,12.5,12.5,12.5,600.0],["1987-09-22",12.5,12.75,12.5,12.5,3400.0],["1987-09-23",12.75,12.75,12.75,12.75,2600.0],["1987-09-24",12.5,12.5,12.5,12.5,100.0],["1987-09-25",12.5,12.875,12.25,12.875,11500.0],["1987-09-28",12.875,14.125,12.75,13.875,45300.0],["1987-09-29",14.0,14.625,14.0,14.625,34200.0],["1987-09-30",14.625,15.0,14.25,14.75,23400.0],["1987-10-01",14.625,14.625,14.25,14.5,2300.0],["1987-10-02",14.5,14.5,14.25,14.5,4700.0],["1987-10-05",14.5,14.625,14.375,14.625,11100.0],["1987-10-06",14.5,14.5,14.25,14.25,17800.0],["1987-10-07",14.25,14.5,14.25,14.375,11700.0],["1987-10-08",14.375,14.5,14.125,14.5,6300.0],["1987-10-09",14.5,14.5,14.375,14.5,4000.0],["1987-10-12",14.375,14.375,14.0,14.0,4300.0],["1987-10-13",13.875,13.875,13.875,13.875,600.0],["1987-10-14",14.0,14.25,14.0,14.0,4200.0],["1987-10-15",14.0,14.5,14.0,14.5,25000.0],["1987-10-16",14.5,14.625,14.25,14.25,9700.0],["1987-10-19",14.25,14.25,12.25,12.5,16000.0],["1987-10-20",11.75,11.75,9.25,9.625,24100.0],["1987-10-21",9.625,12.25,9.625,12.0,27700.0],["1987-10-22",12.0,12.0,11.5,11.5,18400.0],["1987-10-23",11.5,11.75,11.25,11.5,7800.0],["1987-10-26",11.25,11.25,10.5,10.5,20100.0],["1987-10-27",10.5,10.75,10.375,10.375,2500.0],["1987-10-28",10.25,10.25,9.5,10.0,13400.0],["1987-10-29",10.0,10.0,9.625,10.0,4400.0],["1987-10-30",10.25,11.25,10.25,11.25,3800.0],["1987-11-02",11.25,11.75,11.0,11.5,9700.0],["1987-11-03",11.5,11.5,11.25,11.5,2600.0],["1987-11-04",11.5,11.5,10.75,11.5,5400.0],["1987-11-05",11.5,11.5,11.0,11.5,5800.0],["1987-11-06",11.5,11.75,11.25,11.25,400.0],["1987-11-09",11.25,11.5,11.25,11.5,6000.0],["1987-11-10",11.25,11.25,11.0,11.25,4500.0],["1987-11-11",11.25,11.25,11.25,11.25,400.0],["1987-11-12",11.25,11.25,11.25,11.25,0.0],["1987-11-13",11.25,11.5,11.25,11.375,6500.0],["1987-11-16",11.375,11.75,11.25,11.25,7200.0],["1987-11-17",11.25,11.25,11.25,11.25,0.0],["1987-11-18",11.25,11.5,11.25,11.5,300.0],["1987-11-19",11.5,11.5,11.5,11.5,0.0],["1987-11-20",11.5,11.5,11.5,11.5,0.0],["1987-11-23",11.5,11.5,11.25,11.5,200.0],["1987-11-24",11.25,11.25,11.25,11.25,100.0],["1987-11-25",11.25,11.25,11.25,11.25,0.0],["1987-11-27",10.875,10.875,10.75,10.875,2900.0],["1987-11-30",10.75,10.75,10.75,10.75,700.0],["1987-12-01",10.75,11.125,10.75,11.125,16200.0],["1987-12-02",10.75,10.75,10.75,10.75,1000.0],["1987-12-03",11.0,11.0,11.0,11.0,2300.0],["1987-12-04",10.875,10.875,10.5,10.875,10900.0],["1987-12-07",10.75,10.75,10.75,10.75,2000.0],["1987-12-08",10.75,11.25,10.75,11.25,18700.0],["1987-12-09",11.25,11.25,10.75,11.25,15100.0],["1987-12-10",11.25,11.5,10.75,11.25,10600.0],["1987-12-11",11.25,11.25,11.25,11.25,0.0],["1987-12-14",11.25,12.5,11.25,12.25,14600.0],["1987-12-15",12.25,13.0,12.25,12.5,11100.0],["1987-12-16",12.75,13.5,12.75,13.25,7400.0],["1987-12-17",13.5,14.0,13.5,14.0,5200.0],["1987-12-18",13.75,13.75,13.5,13.75,3100.0],["1987-12-21",13.5,13.5,13.5,13.5,500.0],["1987-12-22",13.5,13.75,13.5,13.75,13500.0],["1987-12-23",14.0,14.0,14.0,14.0,800.0],["1987-12-24",14.0,14.0,13.5,14.0,7700.0],["1987-12-28",14.0,14.0,13.5,13.625,14800.0],["1987-12-29",13.5,13.5,13.5,13.5,300.0],["1987-12-30",13.5,13.5,13.5,13.5,100.0],["1987-12-31",13.5,13.75,13.5,13.75,1200.0],["1988-01-04",13.75,14.0,13.5,14.0,2300.0],["1988-01-05",14.0,14.0,13.5,13.5,1400.0],["1988-01-06",13.5,14.125,13.5,14.125,11500.0],["1988-01-07",14.25,14.25,14.25,14.25,100.0],["1988-01-08",14.25,14.5,13.875,14.25,5900.0],["1988-01-11",14.25,14.25,13.75,14.25,4100.0],["1988-01-12",14.25,14.25,13.75,14.25,600.0],["1988-01-13",14.25,14.25,13.75,14.25,400.0],["1988-01-14",14.25,14.25,14.25,14.25,200.0],["1988-01-15",14.5,14.5,14.5,14.5,1000.0],["1988-01-18",14.5,14.75,14.25,14.25,3700.0],["1988-01-19",14.75,14.75,14.75,14.75,100.0],["1988-01-20",14.75,14.75,14.75,14.75,0.0],["1988-01-21",14.5,14.5,14.25,14.25,700.0],["1988-01-22",14.25,14.25,14.25,14.25,0.0],["1988-01-25",14.25,14.75,14.25,14.25,4800.0],["1988-01-26",14.625,14.625,14.625,14.625,1000.0],["1988-01-27",14.625,14.625,14.625,14.625,0.0],["1988-01-28",14.625,14.75,14.25,14.375,2500.0],["1988-01-29",14.375,14.75,14.25,14.75,9900.0],["1988-02-01",14.75,15.25,14.5,15.0,16600.0],["1988-02-02",15.0,15.25,15.0,15.25,4100.0],["1988-02-03",15.25,15.25,14.75,14.75,1800.0],["1988-02-04",14.75,14.75,14.75,14.75,100.0],["1988-02-05",14.75,14.75,14.75,14.75,200.0],["1988-02-08",14.75,15.125,14.75,15.125,1000.0],["1988-02-09",15.125,15.25,14.75,15.25,2800.0],["1988-02-10",15.25,15.25,15.25,15.25,1300.0],["1988-02-11",15.25,15.25,14.75,14.75,6400.0],["1988-02-12",15.0,15.75,15.0,15.125,7900.0],["1988-02-16",15.125,15.5,15.0,15.5,800.0],["1988-02-17",15.5,15.5,15.0,15.5,6500.0],["1988-02-18",15.5,15.5,15.25,15.5,2600.0],["1988-02-19",15.25,15.25,15.0,15.0,1700.0],["1988-02-22",15.0,15.0,15.0,15.0,500.0],["1988-02-23",15.5,15.5,15.5,15.5,1200.0],["1988-02-24",15.0,15.0,15.0,15.0,500.0],["1988-02-25",15.0,15.25,15.0,15.25,5200.0],["1988-02-26",15.25,15.5,15.0,15.5,3500.0],["1988-02-29",15.5,15.5,15.0,15.0,4200.0],["1988-03-01",15.0,15.75,15.0,15.75,10100.0],["1988-03-02",15.75,15.75,15.25,15.75,2000.0],["1988-03-03",15.625,15.625,15.5,15.625,2000.0],["1988-03-04",15.625,15.75,15.25,15.5,3600.0],["1988-03-07",15.25,15.25,15.25,15.25,1000.0],["1988-03-08",15.25,16.0,15.25,16.0,9800.0],["1988-03-09",16.0,16.0,15.5,16.0,8900.0],["1988-03-10",16.0,16.0,15.5,15.625,2200.0],["1988-03-11",15.625,16.0,15.5,15.75,6300.0],["1988-03-14",16.0,16.25,16.0,16.25,300.0],["1988-03-15",16.25,16.25,15.75,16.25,400.0],["1988-03-16",16.25,16.25,15.75,15.75,1700.0],["1988-03-17",15.75,16.0,15.75,16.0,600.0],["1988-03-18",16.0,16.0,15.75,16.0,27400.0],["1988-03-21",16.0,16.0,16.0,16.0,0.0],["1988-03-22",16.25,16.25,16.25,16.25,100.0],["1988-03-23",16.25,16.25,15.75,16.125,1700.0],["1988-03-24",16.125,16.125,16.125,16.125,0.0],["1988-03-25",15.75,15.75,15.75,15.75,500.0],["1988-03-28",15.75,15.75,15.75,15.75,700.0],["1988-03-29",15.75,15.75,15.75,15.75,500.0],["1988-03-30",15.75,16.25,15.75,15.75,1300.0],["1988-03-31",15.75,16.5,15.75,16.5,13400.0],["1988-04-04",16.0,16.0,16.0,16.0,100.0],["1988-04-05",16.0,16.25,15.75,16.25,200.0],["1988-04-06",16.25,16.25,15.75,16.25,400.0],["1988-04-07",16.25,16.25,16.0,16.25,800.0],["1988-04-08",16.25,16.25,16.125,16.25,5300.0],["1988-04-11",16.25,16.25,16.25,16.25,0.0],["1988-04-12",16.25,17.0,16.0,17.0,14500.0],["1988-04-13",17.0,17.5,16.75,17.5,6100.0],["1988-04-14",17.25,17.25,16.75,16.75,4300.0],["1988-04-15",16.75,17.25,16.75,17.0,18800.0],["1988-04-18",17.0,17.5,16.75,17.5,1100.0],["1988-04-19",17.375,17.375,16.75,17.375,7500.0],["1988-04-20",17.375,17.375,16.75,17.375,6400.0],["1988-04-21",17.375,17.375,16.75,17.25,30300.0],["1988-04-22",17.0,17.0,17.0,17.0,2200.0],["1988-04-25",17.0,17.0,17.0,17.0,300.0],["1988-04-26",17.0,17.375,17.0,17.375,20800.0],["1988-04-27",17.0,17.0,17.0,17.0,1100.0],["1988-04-28",17.0,17.5,17.0,17.5,9700.0],["1988-04-29",17.375,17.375,17.375,17.375,400.0],["1988-05-02",17.375,17.75,17.25,17.75,13400.0],["1988-05-03",17.75,17.75,17.75,17.75,400.0],["1988-05-04",17.75,17.75,17.75,17.75,2700.0],["1988-05-05",17.75,17.75,17.75,17.75,0.0],["1988-05-06",17.25,17.25,17.25,17.25,1200.0],["1988-05-09",17.25,17.75,17.25,17.5,1800.0],["1988-05-10",17.5,17.5,17.5,17.5,0.0],["1988-05-11",17.5,17.5,17.25,17.5,6200.0],["1988-05-12",17.25,17.25,17.25,17.25,400.0],["1988-05-13",17.25,17.5,17.25,17.25,3200.0],["1988-05-16",17.25,17.5,17.25,17.375,4700.0],["1988-05-17",17.25,17.25,17.25,17.25,3700.0],["1988-05-18",17.25,17.5,17.0,17.25,17900.0],["1988-05-19",17.25,17.5,17.25,17.5,500.0],["1988-05-20",17.25,17.25,16.75,17.25,5700.0],["1988-05-23",17.25,17.25,17.25,17.25,500.0],["1988-05-24",17.25,17.25,17.25,17.25,1500.0],["1988-05-25",17.25,17.25,16.75,17.0,4100.0],["1988-05-26",17.25,17.25,17.25,17.25,4000.0],["1988-05-27",17.25,17.25,17.25,17.25,0.0],["1988-05-31",17.25,17.25,17.25,17.25,0.0],["1988-06-01",17.0,17.0,16.75,16.875,7600.0],["1988-06-02",16.75,16.75,16.75,16.75,100.0],["1988-06-03",16.75,16.875,16.75,16.75,1000.0],["1988-06-06",16.75,17.0,16.75,16.75,600.0],["1988-06-07",17.0,17.0,17.0,17.0,1200.0],["1988-06-08",16.75,16.75,16.75,16.75,400.0],["1988-06-09",16.75,16.75,16.25,16.25,1200.0],["1988-06-10",16.25,16.25,16.25,16.25,0.0],["1988-06-13",16.25,16.75,16.25,16.25,3100.0],["1988-06-14",16.25,16.25,16.25,16.25,100.0],["1988-06-15",16.75,16.75,16.75,16.75,200.0],["1988-06-16",16.75,16.75,16.75,16.75,100.0],["1988-06-17",16.25,16.25,16.25,16.25,500.0],["1988-06-20",16.25,16.5,16.25,16.5,3700.0],["1988-06-21",16.25,16.25,16.0,16.0,1200.0],["1988-06-22",16.0,16.5,16.0,16.0,200.0],["1988-06-23",16.0,16.0,16.0,16.0,500.0],["1988-06-24",16.0,16.375,16.0,16.375,3500.0],["1988-06-27",16.375,16.375,16.375,16.375,0.0],["1988-06-28",16.5,16.75,16.5,16.75,600.0],["1988-06-29",16.75,16.75,16.25,16.75,700.0],["1988-06-30",16.5,16.5,16.25,16.5,348500.0],["1988-07-01",16.5,16.5,16.25,16.25,12900.0],["1988-07-05",16.25,16.5,16.25,16.5,20800.0],["1988-07-06",16.5,16.5,16.25,16.25,37100.0],["1988-07-07",16.25,16.375,16.0,16.0,17200.0],["1988-07-08",16.0,16.125,16.0,16.125,1300.0],["1988-07-11",16.125,16.125,16.125,16.125,300.0],["1988-07-12",16.125,16.25,16.125,16.125,11500.0],["1988-07-13",16.125,16.25,16.125,16.25,16100.0],["1988-07-14",16.25,16.25,16.125,16.25,14400.0],["1988-07-15",16.25,16.25,16.125,16.25,28700.0],["1988-07-18",16.25,16.25,16.25,16.25,6000.0],["1988-07-19",16.25,16.375,16.125,16.25,12200.0],["1988-07-20",16.25,16.25,16.125,16.25,1300.0],["1988-07-21",16.125,16.125,16.0,16.0,2200.0],["1988-07-22",16.0,16.125,15.75,16.125,8800.0],["1988-07-25",16.125,16.25,15.75,16.125,19600.0],["1988-07-26",16.125,16.125,15.75,16.0,19600.0],["1988-07-27",16.0,16.0,15.75,15.75,900.0],["1988-07-28",15.75,16.0,15.5,15.75,24300.0],["1988-07-29",15.75,16.0,15.5,15.5,5300.0],["1988-08-01",15.5,15.75,15.5,15.5,4500.0],["1988-08-02",15.5,15.75,15.25,15.5,9600.0],["1988-08-03",15.5,15.5,15.5,15.5,0.0],["1988-08-04",15.5,15.5,15.375,15.5,1100.0],["1988-08-05",15.5,15.5,15.25,15.375,11000.0],["1988-08-08",15.375,15.375,15.375,15.375,0.0],["1988-08-09",15.375,15.75,15.25,15.25,3400.0],["1988-08-10",15.25,15.5,15.25,15.25,4300.0],["1988-08-11",15.0,15.0,14.75,15.0,13100.0],["1988-08-12",15.0,15.0,14.875,14.875,5200.0],["1988-08-15",15.0,15.25,15.0,15.25,4800.0],["1988-08-16",15.25,15.25,15.0,15.25,13400.0],["1988-08-17",15.25,15.25,15.0,15.0,9800.0],["1988-08-18",15.0,15.0,15.0,15.0,2000.0],["1988-08-19",15.0,15.5,15.0,15.5,9900.0],["1988-08-22",15.5,15.5,15.0,15.0,500.0],["1988-08-23",15.0,15.75,15.0,15.25,9800.0],["1988-08-24",15.25,15.5,15.25,15.5,3000.0],["1988-08-25",15.5,15.5,15.5,15.5,1600.0],["1988-08-26",15.5,15.5,15.5,15.5,1700.0],["1988-08-29",15.5,15.75,15.25,15.5,3000.0],["1988-08-30",16.0,16.0,16.0,16.0,5500.0],["1988-08-31",15.75,15.75,15.75,15.75,100.0],["1988-09-01",15.75,16.0,15.75,15.75,6300.0],["1988-09-02",15.75,15.75,15.75,15.75,600.0],["1988-09-06",15.75,16.0,15.75,15.75,17100.0],["1988-09-07",15.75,16.25,15.75,16.0,4800.0],["1988-09-08",16.0,16.25,16.0,16.25,1600.0],["1988-09-09",16.25,16.5,16.0,16.5,8100.0],["1988-09-12",16.25,16.25,16.0,16.25,17500.0],["1988-09-13",16.25,16.25,16.0,16.25,1400.0],["1988-09-14",16.25,16.5,16.25,16.25,18000.0],["1988-09-15",16.25,17.0,16.25,17.0,48900.0],["1988-09-16",17.0,17.0,16.5,17.0,2200.0],["1988-09-19",17.0,17.0,16.5,17.0,23500.0],["1988-09-20",17.0,17.0,16.25,17.0,4900.0],["1988-09-21",17.0,17.0,17.0,17.0,600.0],["1988-09-22",17.0,17.0,16.625,16.75,3600.0],["1988-09-23",16.75,16.875,16.5,16.75,6700.0],["1988-09-26",16.5,16.5,16.5,16.5,1000.0],["1988-09-27",16.5,17.0,16.5,16.75,6500.0],["1988-09-28",16.75,17.0,16.75,16.75,4700.0],["1988-09-29",16.75,17.0,16.75,16.875,2500.0],["1988-09-30",16.875,17.0,16.75,16.75,17400.0],["1988-10-03",16.75,17.0,16.75,16.875,9100.0],["1988-10-04",16.875,17.25,16.75,17.25,45900.0],["1988-10-05",17.25,17.75,17.0,17.25,20000.0],["1988-10-06",17.25,17.5,17.0,17.0,3600.0],["1988-10-07",17.0,17.25,17.0,17.0,5300.0],["1988-10-10",17.25,17.5,17.25,17.25,11700.0],["1988-10-11",17.25,17.5,17.0,17.0,12000.0],["1988-10-12",17.0,17.375,17.0,17.25,26200.0],["1988-10-13",17.25,17.25,17.0,17.25,3800.0],["1988-10-14",17.25,17.25,17.0,17.25,200.0],["1988-10-17",17.25,17.25,17.0,17.0,8800.0],["1988-10-18",17.0,17.25,17.0,17.0,6600.0],["1988-10-19",17.0,17.25,17.0,17.0,2500.0],["1988-10-20",17.0,17.25,17.0,17.125,4100.0],["1988-10-21",17.125,17.25,17.0,17.0,2100.0],["1988-10-24",17.0,17.25,17.0,17.0,1900.0],["1988-10-25",17.0,17.25,17.0,17.25,17700.0],["1988-10-26",17.25,17.25,17.0,17.25,7600.0],["1988-10-27",17.25,17.25,17.0,17.25,4200.0],["1988-10-28",17.25,17.25,17.0,17.125,5000.0],["1988-10-31",17.125,17.5,17.0,17.25,21600.0],["1988-11-01",17.25,17.5,17.0,17.5,1800.0],["1988-11-02",17.0,17.0,17.0,17.0,400.0],["1988-11-03",17.125,17.5,17.125,17.5,8900.0],["1988-11-04",17.5,17.5,17.25,17.375,1800.0],["1988-11-07",17.375,17.5,17.0,17.25,3600.0],["1988-11-08",17.25,17.5,17.0,17.5,12900.0],["1988-11-09",17.5,17.5,17.0,17.125,31100.0],["1988-11-10",17.125,17.5,17.0,17.5,500.0],["1988-11-11",17.375,17.375,17.0,17.0,9500.0],["1988-11-14",17.0,17.25,17.0,17.125,3700.0],["1988-11-15",17.125,17.25,17.0,17.125,23200.0],["1988-11-16",17.125,17.125,17.0,17.0,7100.0],["1988-11-17",17.0,17.25,17.0,17.0,6800.0],["1988-11-18",17.0,17.0,17.0,17.0,1800.0],["1988-11-21",17.0,17.25,17.0,17.125,7300.0],["1988-11-22",17.0,17.0,17.0,17.0,1100.0],["1988-11-23",17.0,17.125,17.0,17.125,15200.0],["1988-11-25",17.125,17.125,17.125,17.125,0.0],["1988-11-28",17.0,17.0,17.0,17.0,1400.0],["1988-11-29",17.0,17.5,17.0,17.25,10300.0],["1988-11-30",17.25,17.5,17.0,17.5,23800.0],["1988-12-01",17.5,17.5,17.0,17.5,1400.0],["1988-12-02",17.375,17.375,17.0,17.0,2800.0],["1988-12-05",17.125,17.5,17.125,17.25,700.0],["1988-12-06",17.25,17.375,17.0,17.25,2700.0],["1988-12-07",17.25,17.375,17.0,17.375,4300.0],["1988-12-08",17.375,17.375,17.25,17.25,5000.0],["1988-12-09",17.25,17.5,17.25,17.25,1300.0],["1988-12-12",17.25,17.75,17.25,17.75,1800.0],["1988-12-13",17.625,17.625,17.25,17.625,6800.0],["1988-12-14",17.625,17.75,17.375,17.75,2000.0],["1988-12-15",17.5,17.5,17.25,17.25,4400.0],["1988-12-16",17.25,17.75,17.25,17.75,1400.0],["1988-12-19",17.75,17.75,17.25,17.75,400.0],["1988-12-20",17.75,17.875,17.5,17.875,5600.0],["1988-12-21",17.875,18.0,17.625,18.0,6600.0],["1988-12-22",18.0,18.25,17.75,17.75,3800.0],["1988-12-23",17.75,17.75,17.75,17.75,1900.0],["1988-12-27",17.75,18.25,17.75,18.25,1300.0],["1988-12-28",18.25,18.5,17.75,18.5,1400.0],["1988-12-29",18.5,18.5,18.25,18.25,4200.0],["1988-12-30",18.25,18.75,18.25,18.5,3800.0],["1989-01-03",18.5,19.0,18.5,19.0,13400.0],["1989-01-04",19.0,19.0,18.5,19.0,6200.0],["1989-01-05",19.0,19.125,18.5,19.125,5500.0],["1989-01-06",19.125,19.5,18.5,19.25,11700.0],["1989-01-09",19.25,19.75,19.25,19.5,14500.0],["1989-01-10",19.5,19.75,19.25,19.625,12500.0],["1989-01-11",19.625,19.75,19.25,19.75,6000.0],["1989-01-12",19.75,20.5,19.25,19.75,28600.0],["1989-01-13",20.0,20.5,20.0,20.5,7800.0],["1989-01-16",20.25,20.25,19.75,20.25,2800.0],["1989-01-17",20.0,20.0,19.75,19.75,2300.0],["1989-01-18",19.75,20.0,19.5,19.5,21800.0],["1989-01-19",19.5,20.0,19.5,19.625,37300.0],["1989-01-20",19.625,19.75,19.5,19.75,700.0],["1989-01-23",19.5,19.5,19.25,19.25,1300.0],["1989-01-24",19.5,19.875,19.5,19.875,11900.0],["1989-01-25",19.875,20.0,19.5,19.5,2800.0],["1989-01-26",19.5,20.0,19.5,19.5,1200.0],["1989-01-27",19.5,20.0,19.5,20.0,3300.0],["1989-01-30",19.75,19.75,19.75,19.75,1700.0],["1989-01-31",19.75,20.25,19.75,20.125,29200.0],["1989-02-01",20.125,20.25,20.0,20.0,21900.0],["1989-02-02",20.0,20.5,20.0,20.5,45500.0],["1989-02-03",20.5,20.75,20.25,20.75,22700.0],["1989-02-06",20.75,21.0,20.75,21.0,13700.0],["1989-02-07",21.0,21.0,20.5,21.0,4700.0],["1989-02-08",21.0,21.0,20.5,20.5,1600.0],["1989-02-09",20.5,21.0,20.5,20.5,5000.0],["1989-02-10",20.5,20.5,20.5,20.5,2700.0],["1989-02-13",20.5,20.5,20.25,20.25,16200.0],["1989-02-14",20.25,20.25,20.25,20.25,200.0],["1989-02-15",20.25,20.25,20.25,20.25,0.0],["1989-02-16",20.25,20.5,20.25,20.375,19500.0],["1989-02-17",20.375,20.5,20.25,20.25,19000.0],["1989-02-21",20.25,20.5,20.25,20.25,32400.0],["1989-02-22",20.25,20.5,20.25,20.5,28300.0],["1989-02-23",20.5,20.5,20.25,20.25,126600.0],["1989-02-24",20.25,20.5,20.25,20.5,13700.0],["1989-02-27",20.5,20.875,20.375,20.875,2600.0],["1989-02-28",20.875,20.875,20.5,20.75,7400.0],["1989-03-01",20.75,21.0,20.5,20.5,30100.0],["1989-03-02",20.625,21.0,20.625,21.0,10300.0],["1989-03-03",20.5,20.5,20.5,20.5,600.0],["1989-03-06",20.5,21.0,20.5,20.5,700.0],["1989-03-07",20.5,21.0,20.375,20.5,34000.0],["1989-03-08",20.5,20.75,20.25,20.75,33300.0],["1989-03-09",20.75,20.75,20.5,20.75,3400.0],["1989-03-10",20.75,21.0,20.5,20.5,40500.0],["1989-03-13",20.5,21.0,20.5,20.5,13100.0],["1989-03-14",20.5,20.75,20.5,20.75,1500.0],["1989-03-15",20.75,21.0,20.5,20.75,1800.0],["1989-03-16",21.0,21.0,21.0,21.0,600.0],["1989-03-17",20.5,20.5,20.5,20.5,3100.0],["1989-03-20",20.5,20.5,20.5,20.5,3600.0],["1989-03-21",20.5,20.75,20.5,20.5,7200.0],["1989-03-22",20.75,21.0,20.75,21.0,2700.0],["1989-03-23",21.0,21.0,20.5,20.5,1500.0],["1989-03-27",20.5,20.75,20.5,20.75,1200.0],["1989-03-28",20.75,21.25,20.75,21.0,13100.0],["1989-03-29",21.0,21.25,21.0,21.0,2600.0],["1989-03-30",21.0,21.25,20.75,20.75,10100.0],["1989-03-31",20.75,21.25,20.75,20.75,1300.0],["1989-04-03",20.75,21.5,20.75,21.0,7300.0],["1989-04-04",21.0,21.5,21.0,21.25,4400.0],["1989-04-05",21.25,21.25,21.0,21.0,8000.0],["1989-04-06",21.25,21.25,21.25,21.25,200.0],["1989-04-07",21.25,21.25,20.75,20.75,1500.0],["1989-04-10",20.75,21.25,20.75,20.75,1300.0],["1989-04-11",20.75,21.25,20.75,21.0,8000.0],["1989-04-12",21.25,21.25,21.25,21.25,800.0],["1989-04-13",20.75,20.75,20.75,20.75,1800.0],["1989-04-14",20.75,20.75,20.75,20.75,100.0],["1989-04-17",20.75,21.0,20.75,20.75,8200.0],["1989-04-18",20.75,21.25,20.75,21.125,20000.0],["1989-04-19",21.125,21.25,21.0,21.0,7000.0],["1989-04-20",21.0,21.25,20.75,20.75,5400.0],["1989-04-21",21.125,21.25,21.125,21.125,5100.0],["1989-04-24",21.125,21.25,21.0,21.25,2100.0],["1989-04-25",21.25,21.25,21.0,21.25,5700.0],["1989-04-26",21.25,21.25,21.0,21.25,1100.0],["1989-04-27",21.25,21.25,21.0,21.0,2200.0],["1989-04-28",21.0,21.25,21.0,21.25,2600.0],["1989-05-01",21.25,21.25,20.75,21.0,34000.0],["1989-05-02",21.0,21.0,20.75,20.75,2400.0],["1989-05-03",20.75,21.25,20.75,21.25,17200.0],["1989-05-04",21.25,21.5,21.0,21.5,45400.0],["1989-05-05",21.5,22.0,21.25,21.5,25200.0],["1989-05-08",21.5,21.75,21.5,21.75,13800.0],["1989-05-09",21.75,22.0,21.5,21.75,12500.0],["1989-05-10",21.75,22.5,21.75,22.5,107000.0],["1989-05-11",22.5,22.75,22.0,22.0,45700.0],["1989-05-12",22.25,22.5,22.25,22.5,3900.0],["1989-05-15",22.5,22.75,22.25,22.75,11100.0],["1989-05-16",22.75,22.75,22.0,22.25,23100.0],["1989-05-17",22.25,22.25,21.75,22.0,14100.0],["1989-05-18",21.875,21.875,21.25,21.25,9100.0],["1989-05-19",21.25,21.75,21.25,21.25,2900.0],["1989-05-22",21.25,21.5,21.25,21.25,31300.0],["1989-05-23",21.25,21.75,21.25,21.25,2500.0],["1989-05-24",21.25,21.5,21.25,21.25,10300.0],["1989-05-25",21.5,21.875,21.5,21.875,58300.0],["1989-05-26",21.5,21.5,21.5,21.5,7000.0],["1989-05-30",21.5,21.75,21.0,21.25,18200.0],["1989-05-31",21.5,21.5,21.5,21.5,300.0],["1989-06-01",21.5,21.625,21.0,21.625,8600.0],["1989-06-02",21.625,21.75,21.5,21.5,14900.0],["1989-06-05",21.5,21.5,21.0,21.0,7900.0],["1989-06-06",21.0,21.5,20.75,20.75,17600.0],["1989-06-07",20.75,20.75,20.75,20.75,0.0],["1989-06-08",20.75,21.25,20.5,20.75,5400.0],["1989-06-09",20.75,21.25,20.75,21.25,7300.0],["1989-06-12",21.25,21.25,21.0,21.0,8200.0],["1989-06-13",21.0,21.5,21.0,21.0,33000.0],["1989-06-14",21.0,21.5,21.0,21.25,3700.0],["1989-06-15",21.25,21.5,21.0,21.125,41400.0],["1989-06-16",21.125,21.375,21.0,21.0,1800.0],["1989-06-19",21.0,21.125,21.0,21.0,4000.0],["1989-06-20",21.0,21.25,21.0,21.25,53300.0],["1989-06-21",21.25,21.25,21.0,21.25,14200.0],["1989-06-22",21.25,21.25,21.0,21.0,9700.0],["1989-06-23",21.0,21.25,21.0,21.25,17300.0],["1989-06-26",21.25,21.25,21.25,21.25,0.0],["1989-06-27",21.0,21.0,21.0,21.0,3100.0],["1989-06-28",21.0,21.125,20.5,21.0,17900.0],["1989-06-29",20.75,20.75,20.25,20.625,6700.0],["1989-06-30",20.625,21.0,20.5,21.0,21700.0],["1989-07-03",21.0,21.0,20.5,21.0,900.0],["1989-07-05",21.0,21.0,20.5,21.0,400.0],["1989-07-06",21.0,21.0,21.0,21.0,5000.0],["1989-07-07",21.0,21.25,20.75,20.75,400.0],["1989-07-10",21.25,21.25,21.25,21.25,700.0],["1989-07-11",21.25,21.25,21.25,21.25,300.0],["1989-07-12",20.75,20.75,20.75,20.75,1000.0],["1989-07-13",20.75,21.125,20.75,20.75,4700.0],["1989-07-14",21.25,21.25,21.25,21.25,100.0],["1989-07-17",21.25,21.25,20.75,21.25,8200.0],["1989-07-18",21.25,21.25,20.75,20.75,16500.0],["1989-07-19",21.125,21.25,21.125,21.25,16900.0],["1989-07-20",21.25,21.25,21.25,21.25,200.0],["1989-07-21",21.25,21.5,20.75,21.5,17600.0],["1989-07-24",21.5,21.75,21.25,21.75,5000.0],["1989-07-25",21.75,21.75,21.25,21.5,11700.0],["1989-07-26",21.75,21.75,21.75,21.75,100.0],["1989-07-27",21.75,21.75,21.5,21.625,5500.0],["1989-07-28",21.625,22.0,21.5,22.0,10100.0],["1989-07-31",21.75,21.75,21.75,21.75,100.0],["1989-08-01",21.75,22.25,21.75,21.75,3300.0],["1989-08-02",21.75,22.125,21.75,22.125,2800.0],["1989-08-03",22.125,22.25,21.75,21.75,1800.0],["1989-08-04",22.25,23.0,22.25,22.5,8200.0],["1989-08-07",22.75,23.25,22.75,23.25,9100.0],["1989-08-08",23.25,23.5,23.0,23.0,11200.0],["1989-08-09",23.0,23.25,23.0,23.25,2700.0],["1989-08-10",23.25,23.25,23.0,23.0,3300.0],["1989-08-11",23.0,23.5,22.25,22.25,31400.0],["1989-08-14",22.25,22.75,22.0,22.75,11900.0],["1989-08-15",22.75,22.75,22.25,22.5,2500.0],["1989-08-16",22.5,22.75,22.25,22.5,11700.0],["1989-08-17",22.5,22.75,22.25,22.25,200.0],["1989-08-18",22.75,22.75,22.75,22.75,300.0],["1989-08-21",22.75,22.75,22.25,22.5,2200.0],["1989-08-22",22.5,23.0,22.25,23.0,23500.0],["1989-08-23",23.0,23.25,23.0,23.0,8200.0],["1989-08-24",23.0,23.5,23.0,23.0,17800.0],["1989-08-25",23.0,23.25,23.0,23.25,2400.0],["1989-08-28",23.25,23.25,23.25,23.25,400.0],["1989-08-29",23.25,23.25,22.75,23.25,8900.0],["1989-08-30",23.25,23.5,23.0,23.5,36100.0],["1989-08-31",23.5,23.5,23.5,23.5,400.0],["1989-09-01",23.5,23.5,23.0,23.5,14700.0],["1989-09-05",23.5,23.5,23.25,23.25,3100.0],["1989-09-06",23.5,23.5,23.5,23.5,600.0],["1989-09-07",23.5,23.75,23.25,23.25,2900.0],["1989-09-08",23.25,23.75,23.25,23.75,6100.0],["1989-09-11",20.0,20.0,19.25,19.25,3400.0],["1989-09-12",19.25,20.0,19.25,20.0,5500.0],["1989-09-13",20.0,20.0,20.0,20.0,1000.0],["1989-09-14",20.0,20.0,19.5,20.0,2100.0],["1989-09-15",19.5,19.5,19.5,19.5,1800.0],["1989-09-18",19.5,19.5,19.5,19.5,0.0],["1989-09-19",20.0,20.0,20.0,20.0,300.0],["1989-09-20",19.5,19.5,19.5,19.5,200.0],["1989-09-21",19.75,20.5,19.75,20.5,11200.0],["1989-09-22",20.5,20.5,20.25,20.25,2600.0],["1989-09-25",20.5,20.75,20.5,20.75,3000.0],["1989-09-26",20.75,20.75,20.75,20.75,500.0],["1989-09-27",20.75,20.75,20.5,20.75,4100.0],["1989-09-28",20.75,22.0,20.75,21.5,27300.0],["1989-09-29",22.25,22.5,22.25,22.5,1400.0],["1989-10-02",22.5,23.0,22.25,22.25,9000.0],["1989-10-03",22.75,23.75,22.75,23.5,29700.0],["1989-10-04",23.75,24.0,23.75,23.75,8000.0],["1989-10-05",23.75,24.0,23.5,23.5,1600.0],["1989-10-06",23.5,24.0,23.5,23.75,41100.0],["1989-10-09",23.75,24.0,23.5,23.5,17200.0],["1989-10-10",23.5,24.0,23.5,23.5,1400.0],["1989-10-11",23.5,23.75,23.25,23.75,8200.0],["1989-10-12",23.75,23.75,23.25,23.25,400.0],["1989-10-13",23.25,23.25,23.0,23.0,4900.0],["1989-10-16",22.875,22.875,22.25,22.875,9600.0],["1989-10-17",22.5,22.5,22.0,22.5,15300.0],["1989-10-18",22.5,22.5,22.0,22.25,7000.0],["1989-10-19",22.25,23.5,22.25,23.5,45800.0],["1989-10-20",23.5,23.5,23.0,23.5,4400.0],["1989-10-23",23.0,23.0,23.0,23.0,100.0],["1989-10-24",23.0,23.25,22.75,23.0,10000.0],["1989-10-25",23.0,23.0,23.0,23.0,300.0],["1989-10-26",23.0,23.0,22.5,22.5,1500.0],["1989-10-27",22.5,23.0,22.25,22.25,1600.0],["1989-10-30",22.25,22.375,22.0,22.0,6800.0],["1989-10-31",22.25,22.75,22.25,22.75,8400.0],["1989-11-01",22.75,22.75,22.75,22.75,300.0],["1989-11-02",22.75,22.75,22.75,22.75,0.0],["1989-11-03",22.75,22.75,22.75,22.75,100.0],["1989-11-06",22.5,22.5,22.0,22.5,10100.0],["1989-11-07",22.375,22.375,21.5,22.0,8200.0],["1989-11-08",22.5,22.75,22.5,22.75,2700.0],["1989-11-09",22.75,22.75,22.75,22.75,2200.0],["1989-11-10",22.75,22.75,22.25,22.25,20000.0],["1989-11-13",22.25,22.25,22.0,22.25,36600.0],["1989-11-14",22.75,22.75,22.75,22.75,100.0],["1989-11-15",22.25,22.25,22.0,22.25,4400.0],["1989-11-16",22.25,22.5,22.0,22.25,5900.0],["1989-11-17",22.25,22.25,21.75,22.25,3100.0],["1989-11-20",21.75,21.75,21.75,21.75,7900.0],["1989-11-21",21.75,22.0,21.5,22.0,700.0],["1989-11-22",22.0,22.125,22.0,22.0,5300.0],["1989-11-24",22.0,22.25,21.75,22.25,11200.0],["1989-11-27",22.25,22.25,21.75,21.75,1500.0],["1989-11-28",21.75,22.25,21.75,21.75,2100.0],["1989-11-29",21.75,22.25,21.75,21.75,1100.0],["1989-11-30",21.75,22.25,21.75,22.0,9000.0],["1989-12-01",22.0,22.25,21.75,22.0,7000.0],["1989-12-04",22.0,22.25,21.75,22.25,10700.0],["1989-12-05",22.25,22.25,22.0,22.25,20100.0],["1989-12-06",22.25,22.75,22.0,22.0,17400.0],["1989-12-07",22.0,22.5,22.0,22.375,12000.0],["1989-12-08",22.375,22.75,22.0,22.25,12300.0],["1989-12-11",22.25,22.5,22.25,22.5,10000.0],["1989-12-12",22.375,22.375,22.0,22.375,5400.0],["1989-12-13",22.375,22.75,22.0,22.5,17800.0],["1989-12-14",22.5,22.75,22.0,22.75,31100.0],["1989-12-15",22.75,22.75,22.25,22.25,2700.0],["1989-12-18",22.25,22.75,22.25,22.25,3400.0],["1989-12-19",22.25,22.75,22.0,22.0,12600.0],["1989-12-20",22.0,22.0,22.0,22.0,200.0],["1989-12-21",22.0,22.75,22.0,22.25,101100.0],["1989-12-22",22.0,22.0,22.0,22.0,400.0],["1989-12-26",22.0,22.0,22.0,22.0,0.0],["1989-12-27",22.5,22.5,22.5,22.5,16000.0],["1989-12-28",22.75,22.75,22.75,22.75,400.0],["1989-12-29",22.75,22.75,22.25,22.5,37700.0],["1990-01-02",22.25,22.25,22.25,22.25,100.0],["1990-01-03",22.5,23.0,22.5,22.625,28000.0],["1990-01-04",22.875,23.0,22.875,22.875,2300.0],["1990-01-05",22.875,23.25,22.5,22.5,700.0],["1990-01-08",22.5,23.25,22.5,23.25,1500.0],["1990-01-09",23.25,23.25,22.5,22.75,3000.0],["1990-01-10",22.875,23.25,22.875,22.875,700.0],["1990-01-11",22.875,23.25,22.75,22.75,8700.0],["1990-01-12",22.75,23.25,22.75,22.75,200.0],["1990-01-15",22.75,23.25,22.75,22.75,1800.0],["1990-01-16",22.75,23.125,22.75,23.125,1900.0],["1990-01-17",23.125,23.25,22.75,22.75,700.0],["1990-01-18",22.75,22.75,22.75,22.75,0.0],["1990-01-19",22.75,22.75,22.75,22.75,7300.0],["1990-01-22",22.5,22.5,22.25,22.25,7400.0],["1990-01-23",22.25,22.5,22.0,22.0,6400.0],["1990-01-24",21.5,21.5,21.0,21.0,4000.0],["1990-01-25",21.0,21.0,21.0,21.0,0.0],["1990-01-26",21.0,21.5,20.75,21.25,13200.0],["1990-01-29",21.25,21.25,20.25,20.75,7300.0],["1990-01-30",20.75,21.0,20.0,20.0,30300.0],["1990-01-31",20.25,21.0,20.25,21.0,4400.0],["1990-02-01",21.0,21.0,20.5,20.75,34500.0],["1990-02-02",20.875,21.25,20.875,21.25,16300.0],["1990-02-05",21.25,21.5,21.25,21.25,4000.0],["1990-02-06",21.25,21.5,21.0,21.375,5600.0],["1990-02-07",21.375,21.75,21.0,21.25,2700.0],["1990-02-08",21.25,21.75,21.25,21.75,3100.0],["1990-02-09",21.75,22.0,21.25,21.625,19100.0],["1990-02-12",21.5,21.5,21.25,21.5,6300.0],["1990-02-13",21.5,22.0,21.25,22.0,2000.0],["1990-02-14",22.0,22.0,21.5,22.0,5300.0],["1990-02-15",22.0,22.25,21.75,22.25,1600.0],["1990-02-16",22.25,22.25,21.75,22.25,6400.0],["1990-02-20",22.0,22.0,21.75,22.0,4700.0],["1990-02-21",22.0,22.25,22.0,22.0,2000.0],["1990-02-22",21.75,21.75,21.75,21.75,200.0],["1990-02-23",21.75,22.25,21.75,21.75,1300.0],["1990-02-26",21.75,22.0,21.75,22.0,4800.0],["1990-02-27",21.875,21.875,21.75,21.75,2100.0],["1990-02-28",22.25,22.25,22.25,22.25,1100.0],["1990-03-01",22.25,22.25,22.25,22.25,700.0],["1990-03-02",22.25,22.25,21.75,22.0,3000.0],["1990-03-05",22.0,22.25,21.75,21.75,9100.0],["1990-03-06",21.75,22.25,21.75,21.75,3300.0],["1990-03-07",21.75,22.25,21.75,21.875,17900.0],["1990-03-08",21.75,21.75,21.75,21.75,100.0],["1990-03-09",21.75,21.75,21.75,21.75,0.0],["1990-03-12",21.75,22.125,21.75,21.875,19300.0],["1990-03-13",21.875,22.25,21.75,22.25,17200.0],["1990-03-14",22.25,22.25,21.75,21.75,1500.0],["1990-03-15",21.75,22.0,21.75,21.75,23400.0],["1990-03-16",21.75,22.0,21.75,21.75,2900.0],["1990-03-19",21.75,22.25,21.75,21.75,500.0],["1990-03-20",21.75,22.25,21.75,21.75,8000.0],["1990-03-21",21.875,22.25,21.875,22.25,25800.0],["1990-03-22",22.25,22.5,21.75,22.5,14000.0],["1990-03-23",22.25,22.25,21.75,22.0,1100.0],["1990-03-26",21.75,21.75,21.75,21.75,500.0],["1990-03-27",21.75,22.0,21.75,22.0,300.0],["1990-03-28",21.75,21.75,21.75,21.75,100.0],["1990-03-29",22.5,22.5,21.75,21.75,300.0],["1990-03-30",22.125,22.125,21.75,22.0,14300.0],["1990-04-02",22.5,22.5,22.0,22.0,700.0],["1990-04-03",22.0,22.5,22.0,22.125,2800.0],["1990-04-04",22.5,22.5,21.75,22.25,38600.0],["1990-04-05",22.25,22.5,21.75,21.75,8500.0],["1990-04-06",22.5,22.5,21.75,21.75,400.0],["1990-04-09",21.75,21.75,21.75,21.75,4300.0],["1990-04-10",22.0,22.25,22.0,22.25,10700.0],["1990-04-11",22.25,22.25,21.75,22.0,7200.0],["1990-04-12",21.75,21.75,21.75,21.75,200.0],["1990-04-16",22.25,22.25,21.75,22.0,1900.0],["1990-04-17",22.25,22.25,21.75,22.25,1300.0],["1990-04-18",22.0,22.25,22.0,22.25,2100.0],["1990-04-19",22.25,22.25,21.25,21.25,19100.0],["1990-04-20",21.25,21.25,20.5,20.5,14200.0],["1990-04-23",20.375,20.75,20.25,20.75,35500.0],["1990-04-24",20.625,20.75,20.625,20.75,800.0],["1990-04-25",20.0,20.25,20.0,20.0,1700.0],["1990-04-26",20.25,20.75,20.25,20.75,4500.0],["1990-04-27",20.75,20.75,20.75,20.75,0.0],["1990-04-30",20.25,20.25,20.25,20.25,900.0],["1990-05-01",20.25,20.25,20.25,20.25,0.0],["1990-05-02",20.25,20.75,20.25,20.75,3200.0],["1990-05-03",20.75,20.75,20.75,20.75,1600.0],["1990-05-04",20.75,20.75,20.75,20.75,0.0],["1990-05-07",20.5,20.75,20.25,20.25,7200.0],["1990-05-08",20.5,20.5,20.5,20.5,6500.0],["1990-05-09",20.75,20.75,20.25,20.25,2200.0],["1990-05-10",20.75,20.75,20.625,20.625,600.0],["1990-05-11",20.75,20.75,20.25,20.625,2500.0],["1990-05-14",20.75,20.75,20.25,20.5,4200.0],["1990-05-15",20.5,20.5,20.0,20.375,14300.0],["1990-05-16",20.25,20.5,20.25,20.5,2600.0],["1990-05-17",20.75,20.75,20.25,20.75,5300.0],["1990-05-18",20.75,21.0,20.25,20.75,23900.0],["1990-05-21",21.0,21.0,20.5,21.0,8500.0],["1990-05-22",21.5,21.5,20.75,20.75,20900.0],["1990-05-23",21.25,21.25,20.75,21.25,3800.0],["1990-05-24",21.25,21.25,20.75,21.25,3200.0],["1990-05-25",21.25,21.25,21.25,21.25,0.0],["1990-05-29",21.25,21.25,20.75,20.75,67600.0],["1990-05-30",21.25,21.25,20.5,20.5,20600.0],["1990-05-31",21.0,21.0,20.5,20.75,18000.0],["1990-06-01",20.75,20.75,20.25,20.25,18200.0],["1990-06-04",20.75,20.75,20.75,20.75,1300.0],["1990-06-05",20.625,20.75,20.25,20.5,20300.0],["1990-06-06",20.375,20.375,20.25,20.25,6800.0],["1990-06-07",20.5,20.5,20.0,20.125,4300.0],["1990-06-08",20.125,20.25,19.75,20.0,15800.0],["1990-06-11",20.0,20.25,19.75,20.0,14100.0],["1990-06-12",20.0,20.25,19.75,20.0,7000.0],["1990-06-13",20.25,20.25,19.75,20.0,3900.0],["1990-06-14",20.0,20.0,19.75,20.0,4800.0],["1990-06-15",19.5,20.125,19.5,20.125,8700.0],["1990-06-18",20.125,20.25,19.75,20.25,1600.0],["1990-06-19",19.75,20.25,19.75,20.125,17300.0],["1990-06-20",20.25,20.5,20.25,20.25,2500.0],["1990-06-21",20.5,20.5,20.25,20.5,1600.0],["1990-06-22",20.125,20.5,20.0,20.5,4500.0],["1990-06-25",20.25,20.5,20.0,20.25,34400.0],["1990-06-26",20.25,20.25,20.25,20.25,0.0],["1990-06-27",20.25,20.25,19.75,20.125,2700.0],["1990-06-28",20.0,20.0,20.0,20.0,100.0],["1990-06-29",20.375,20.5,20.375,20.5,500.0],["1990-07-02",20.5,20.5,20.0,20.0,200.0],["1990-07-03",20.0,20.5,20.0,20.375,2900.0],["1990-07-05",20.5,20.5,20.125,20.125,2400.0],["1990-07-06",20.125,20.5,20.125,20.5,900.0],["1990-07-09",20.0,20.5,20.0,20.5,1600.0],["1990-07-10",20.5,21.0,20.5,21.0,14300.0],["1990-07-11",21.0,21.0,20.5,21.0,40800.0],["1990-07-12",20.875,21.0,20.5,21.0,3000.0],["1990-07-13",20.5,21.0,20.5,20.75,3500.0],["1990-07-16",21.0,21.0,20.5,20.5,2500.0],["1990-07-17",21.0,21.0,21.0,21.0,800.0],["1990-07-18",21.0,21.0,20.5,20.5,1600.0],["1990-07-19",20.5,20.5,20.5,20.5,0.0],["1990-07-20",21.0,21.0,20.5,20.5,1100.0],["1990-07-23",20.25,20.75,20.0,20.0,19500.0],["1990-07-24",20.0,20.5,20.0,20.0,2000.0],["1990-07-25",20.0,20.75,20.0,20.75,300.0],["1990-07-26",20.0,21.0,20.0,20.75,22600.0],["1990-07-27",20.5,20.5,20.25,20.25,600.0],["1990-07-30",20.75,20.75,20.25,20.25,1200.0],["1990-07-31",20.75,20.75,20.375,20.5,21500.0],["1990-08-01",20.25,20.25,20.25,20.25,300.0],["1990-08-02",20.0,20.5,20.0,20.0,11500.0],["1990-08-03",20.0,20.0,19.75,19.75,6700.0],["1990-08-06",19.75,20.0,19.25,19.25,3300.0],["1990-08-07",19.25,19.75,19.25,19.75,1500.0],["1990-08-08",19.25,20.0,19.25,19.25,3200.0],["1990-08-09",19.25,19.25,19.25,19.25,200.0],["1990-08-10",18.75,19.0,17.75,18.0,11600.0],["1990-08-13",17.5,17.75,17.25,17.5,8000.0],["1990-08-14",17.25,17.75,17.0,17.75,2700.0],["1990-08-15",17.75,17.75,17.375,17.5,15200.0],["1990-08-16",17.25,17.75,17.0,17.25,45800.0],["1990-08-17",17.0,17.5,16.5,16.5,22300.0],["1990-08-20",16.5,17.0,16.25,16.25,14900.0],["1990-08-21",15.75,16.0,13.5,14.5,189900.0],["1990-08-22",14.75,15.5,14.5,15.5,25700.0],["1990-08-23",15.0,15.25,14.5,15.0,6000.0],["1990-08-24",15.0,15.0,15.0,15.0,1400.0],["1990-08-27",16.0,16.0,15.5,16.0,7600.0],["1990-08-28",16.0,16.0,15.5,16.0,10300.0],["1990-08-29",16.0,16.0,15.5,16.0,1500.0],["1990-08-30",16.0,16.0,15.75,16.0,3100.0],["1990-08-31",16.25,16.25,16.25,16.25,200.0],["1990-09-04",16.25,17.0,16.25,17.0,6600.0],["1990-09-05",17.0,17.0,16.5,17.0,46100.0],["1990-09-06",16.5,17.0,16.5,16.75,6400.0],["1990-09-07",16.75,16.75,16.375,16.375,5300.0],["1990-09-10",16.625,16.625,16.25,16.25,22400.0],["1990-09-11",16.75,16.75,16.25,16.375,114900.0],["1990-09-12",16.25,16.25,16.25,16.25,200.0],["1990-09-13",16.25,16.5,16.25,16.5,1000.0],["1990-09-14",16.25,16.5,16.0,16.125,13800.0],["1990-09-17",15.75,16.5,15.75,15.75,2400.0],["1990-09-18",15.75,15.75,15.75,15.75,1000.0],["1990-09-19",15.75,16.25,15.75,15.75,23100.0],["1990-09-20",16.25,16.25,15.25,15.25,12000.0],["1990-09-21",15.25,16.0,15.25,15.5,37400.0],["1990-09-24",15.125,15.5,15.0,15.25,4800.0],["1990-09-25",15.0,15.0,15.0,15.0,300.0],["1990-09-26",15.5,15.5,15.0,15.0,2500.0],["1990-09-27",15.0,15.5,15.0,15.0,5500.0],["1990-09-28",15.0,15.0,14.75,15.0,2300.0],["1990-10-01",15.0,15.0,15.0,15.0,800.0],["1990-10-02",14.5,15.25,14.5,15.25,16600.0],["1990-10-03",14.75,15.0,14.75,15.0,6000.0],["1990-10-04",14.75,14.75,14.5,14.5,1200.0],["1990-10-05",15.0,15.0,15.0,15.0,600.0],["1990-10-08",15.0,15.0,15.0,15.0,0.0],["1990-10-09",14.25,14.75,14.25,14.75,700.0],["1990-10-10",14.25,14.5,14.25,14.25,9500.0],["1990-10-11",13.75,14.0,13.0,13.0,14900.0],["1990-10-12",12.5,12.5,12.5,12.5,4000.0],["1990-10-15",12.25,12.75,12.25,12.75,1300.0],["1990-10-16",12.75,12.75,12.25,12.75,18700.0],["1990-10-17",12.25,12.25,12.25,12.25,200.0],["1990-10-18",12.25,12.75,12.25,12.75,2700.0],["1990-10-19",13.0,13.0,12.25,12.75,3000.0],["1990-10-22",12.5,12.5,12.25,12.25,8600.0],["1990-10-23",12.75,12.75,12.0,12.5,1300.0],["1990-10-24",12.5,12.75,12.0,12.75,7400.0],["1990-10-25",12.75,12.75,12.0,12.0,500.0],["1990-10-26",12.0,12.0,12.0,12.0,500.0],["1990-10-29",12.0,12.0,12.0,12.0,0.0],["1990-10-30",12.375,12.75,12.375,12.375,600.0],["1990-10-31",12.0,12.75,12.0,12.75,1800.0],["1990-11-01",12.0,12.0,11.75,12.0,16400.0],["1990-11-02",12.0,12.0,12.0,12.0,200.0],["1990-11-05",11.75,12.25,11.75,12.125,7900.0],["1990-11-06",12.0,12.5,12.0,12.5,3800.0],["1990-11-07",12.5,12.5,12.125,12.375,1300.0],["1990-11-08",12.25,12.25,11.25,11.25,11400.0],["1990-11-09",11.25,11.75,11.0,11.75,18800.0],["1990-11-12",11.25,11.75,11.25,11.75,4800.0],["1990-11-13",11.75,12.0,11.5,12.0,8000.0],["1990-11-14",12.0,12.25,11.5,12.25,15000.0],["1990-11-15",11.75,12.25,11.75,12.25,500.0],["1990-11-16",11.75,12.25,11.5,12.25,12200.0],["1990-11-19",11.875,12.25,11.875,12.0,12000.0],["1990-11-20",11.875,12.25,11.875,12.25,1500.0],["1990-11-21",11.75,12.0,11.75,12.0,46100.0],["1990-11-23",12.25,12.25,12.25,12.25,100.0],["1990-11-26",11.75,12.25,11.75,12.25,200.0],["1990-11-27",12.25,12.25,12.25,12.25,600.0],["1990-11-28",11.875,12.0,11.75,11.75,3100.0],["1990-11-29",11.75,12.0,11.75,12.0,6000.0],["1990-11-30",11.625,12.25,11.625,12.25,35400.0],["1990-12-03",12.25,12.25,11.75,12.0,18900.0],["1990-12-04",11.5,11.5,11.5,11.5,3700.0],["1990-12-05",11.5,12.25,11.5,12.25,3100.0],["1990-12-06",12.25,12.25,12.0,12.25,4500.0],["1990-12-07",11.75,12.25,11.5,12.25,2700.0],["1990-12-10",12.0,12.0,11.5,12.0,5300.0],["1990-12-11",11.5,12.0,11.5,12.0,6600.0],["1990-12-12",11.5,12.0,11.5,11.5,3600.0],["1990-12-13",11.5,11.625,11.5,11.5,5000.0],["1990-12-14",11.5,11.5,11.5,11.5,400.0],["1990-12-17",12.0,12.0,11.5,11.5,700.0],["1990-12-18",11.5,12.0,11.5,11.625,19100.0],["1990-12-19",11.875,12.0,11.5,11.5,22500.0],["1990-12-20",11.75,11.75,11.5,11.75,5200.0],["1990-12-21",11.75,11.75,11.5,11.75,9600.0],["1990-12-24",11.5,11.75,11.5,11.5,5500.0],["1990-12-26",11.75,11.75,11.625,11.625,5200.0],["1990-12-27",11.5,11.75,11.5,11.5,700.0],["1990-12-28",11.5,11.75,11.5,11.75,1700.0],["1990-12-31",11.5,11.75,11.5,11.75,7400.0],["1991-01-02",11.25,11.5,11.0,11.0,19500.0],["1991-01-03",10.75,11.25,10.75,11.25,1300.0],["1991-01-04",11.25,11.25,10.75,11.0,700.0],["1991-01-07",10.75,11.0,10.75,11.0,2700.0],["1991-01-08",10.75,11.0,10.75,10.875,12300.0],["1991-01-09",10.75,11.0,10.5,11.0,20200.0],["1991-01-10",10.75,11.0,10.5,11.0,26100.0],["1991-01-11",10.25,10.75,10.25,10.75,3800.0],["1991-01-14",10.25,10.25,10.25,10.25,300.0],["1991-01-15",10.5,10.5,10.25,10.5,2400.0],["1991-01-16",10.75,10.75,10.25,10.25,1500.0],["1991-01-17",11.0,11.0,10.5,10.75,12100.0],["1991-01-18",10.75,10.75,10.75,10.75,100.0],["1991-01-21",10.75,10.75,10.5,10.75,27100.0],["1991-01-22",10.75,10.75,10.75,10.75,0.0],["1991-01-23",10.5,10.75,10.5,10.75,5400.0],["1991-01-24",10.625,11.25,10.625,11.25,38800.0],["1991-01-25",11.5,12.5,11.5,12.5,31200.0],["1991-01-28",13.0,13.25,12.75,12.75,11400.0],["1991-01-29",13.25,13.25,13.125,13.125,10000.0],["1991-01-30",13.5,13.5,12.75,13.5,22600.0],["1991-01-31",12.75,14.0,12.75,14.0,22800.0],["1991-02-01",14.0,14.0,13.75,13.75,7800.0],["1991-02-04",13.75,14.0,13.75,14.0,2700.0],["1991-02-05",14.0,14.75,14.0,14.75,8600.0],["1991-02-06",14.75,15.25,14.5,15.0,13900.0],["1991-02-07",15.25,15.25,15.0,15.0,4400.0],["1991-02-08",15.0,15.0,15.0,15.0,1800.0],["1991-02-11",15.25,15.5,15.0,15.0,2400.0],["1991-02-12",15.0,15.0,15.0,15.0,500.0],["1991-02-13",15.0,15.0,15.0,15.0,2000.0],["1991-02-14",15.0,15.5,15.0,15.25,5800.0],["1991-02-15",15.5,15.75,15.5,15.5,9600.0],["1991-02-19",16.0,16.0,16.0,16.0,300.0],["1991-02-20",15.5,15.75,15.5,15.625,7900.0],["1991-02-21",15.5,15.5,15.5,15.5,4700.0],["1991-02-22",16.0,16.0,16.0,16.0,5000.0],["1991-02-25",15.75,15.75,15.0,15.0,38400.0],["1991-02-26",15.25,15.5,14.75,14.75,17700.0],["1991-02-27",14.75,15.25,14.75,15.0,11400.0],["1991-02-28",14.75,15.25,14.75,15.0,7100.0],["1991-03-01",14.875,15.25,14.75,15.125,22800.0],["1991-03-04",15.25,15.25,15.25,15.25,1100.0],["1991-03-05",14.875,15.25,14.75,15.25,7200.0],["1991-03-06",15.25,15.5,15.0,15.25,21700.0],["1991-03-07",15.25,15.375,15.0,15.375,29400.0],["1991-03-08",15.5,15.5,15.0,15.375,13200.0],["1991-03-11",15.0,15.375,15.0,15.375,2400.0],["1991-03-12",15.25,15.375,15.25,15.25,15000.0],["1991-03-13",15.0,15.375,14.75,15.0,23100.0],["1991-03-14",15.0,15.25,15.0,15.0,2100.0],["1991-03-15",14.75,14.75,14.5,14.75,4200.0],["1991-03-18",14.5,14.5,14.25,14.5,4200.0],["1991-03-19",14.25,14.75,14.0,14.5,14500.0],["1991-03-20",14.0,14.0,13.75,14.0,10500.0],["1991-03-21",14.25,14.25,13.75,13.75,31000.0],["1991-03-22",14.25,14.25,13.75,13.75,4100.0],["1991-03-25",13.75,14.0,13.75,13.75,9300.0],["1991-03-26",13.75,14.25,13.75,13.75,2400.0],["1991-03-27",14.25,14.25,13.75,14.25,1700.0],["1991-03-28",14.25,14.5,13.75,14.25,13100.0],["1991-04-01",14.5,14.5,14.5,14.5,200.0],["1991-04-02",14.0,15.25,14.0,15.25,16000.0],["1991-04-03",15.5,15.75,15.25,15.75,5500.0],["1991-04-04",15.75,15.75,15.75,15.75,600.0],["1991-04-05",15.75,15.75,15.5,15.5,6900.0],["1991-04-08",16.0,16.0,15.5,15.5,300.0],["1991-04-09",15.5,15.5,15.5,15.5,1600.0],["1991-04-10",16.0,16.0,15.25,15.25,500.0],["1991-04-11",15.25,15.75,15.25,15.5,7000.0],["1991-04-12",15.75,15.75,15.25,15.75,1700.0],["1991-04-15",15.75,15.75,15.25,15.75,24600.0],["1991-04-16",15.75,15.75,15.25,15.5,60300.0],["1991-04-17",15.25,15.75,15.25,15.75,5700.0],["1991-04-18",15.75,15.75,15.25,15.25,6100.0],["1991-04-19",14.75,15.25,14.75,14.75,7500.0],["1991-04-22",14.5,15.25,14.5,14.875,9500.0],["1991-04-23",14.5,14.5,14.5,14.5,1000.0],["1991-04-24",15.25,15.25,15.25,15.25,400.0],["1991-04-25",14.75,15.25,14.5,15.25,900.0],["1991-04-26",14.5,15.25,14.5,14.5,14200.0],["1991-04-29",14.25,14.25,14.0,14.125,8800.0],["1991-04-30",14.125,14.25,14.0,14.0,13400.0],["1991-05-01",14.25,14.25,14.0,14.0,19900.0],["1991-05-02",14.25,14.25,14.0,14.0,30000.0],["1991-05-03",14.375,14.5,14.25,14.375,12700.0],["1991-05-06",14.375,14.5,14.25,14.5,9400.0],["1991-05-07",14.5,15.0,14.5,15.0,37900.0],["1991-05-08",15.0,16.0,14.5,15.5,111400.0],["1991-05-09",16.0,16.25,15.75,16.25,22300.0],["1991-05-10",16.25,16.25,15.75,16.25,22700.0],["1991-05-13",16.25,16.25,15.875,16.0,27600.0],["1991-05-14",16.25,16.25,16.0,16.0,20300.0],["1991-05-15",16.0,16.25,15.5,15.5,11500.0],["1991-05-16",15.5,15.75,15.25,15.625,15300.0],["1991-05-17",15.5,15.75,15.25,15.75,13600.0],["1991-05-20",15.375,15.625,15.375,15.625,21400.0],["1991-05-21",15.375,16.0,15.375,16.0,69200.0],["1991-05-22",15.5,16.0,15.5,16.0,49100.0],["1991-05-23",15.875,16.0,15.625,15.625,51700.0],["1991-05-24",15.875,16.0,15.75,16.0,88300.0],["1991-05-28",16.0,17.5,15.875,17.5,56300.0],["1991-05-29",18.0,18.0,17.25,17.75,19500.0],["1991-05-30",17.75,17.75,17.25,17.75,12300.0],["1991-05-31",17.25,17.75,17.25,17.25,101600.0],["1991-06-03",17.5,17.75,17.25,17.625,4400.0],["1991-06-04",17.75,17.75,17.25,17.25,4600.0],["1991-06-05",17.25,18.0,17.25,17.875,18200.0],["1991-06-06",18.25,18.25,17.75,18.25,32200.0],["1991-06-07",17.75,18.25,17.75,18.25,22300.0],["1991-06-10",18.25,18.25,17.75,18.25,4900.0],["1991-06-11",18.25,19.25,18.0,19.0,23500.0],["1991-06-12",19.0,19.0,18.5,18.5,20300.0],["1991-06-13",18.25,18.5,18.0,18.25,35400.0],["1991-06-14",18.0,18.5,18.0,18.5,2100.0],["1991-06-17",18.5,18.5,18.125,18.5,2100.0],["1991-06-18",18.0,18.25,18.0,18.25,3800.0],["1991-06-19",18.25,18.25,17.5,17.75,3400.0],["1991-06-20",17.75,17.75,17.75,17.75,0.0],["1991-06-21",17.5,18.25,17.5,17.625,7400.0],["1991-06-24",17.625,17.625,17.125,17.5,10000.0],["1991-06-25",17.5,17.5,17.25,17.5,12600.0],["1991-06-26",17.75,17.75,17.5,17.75,1500.0],["1991-06-27",17.625,17.75,17.25,17.75,6100.0],["1991-06-28",17.25,17.25,17.25,17.25,300.0],["1991-07-01",17.75,17.75,17.25,17.75,3500.0],["1991-07-02",17.75,18.0,17.625,17.625,15900.0],["1991-07-03",18.0,18.0,17.5,18.0,4900.0],["1991-07-05",18.0,18.0,18.0,18.0,400.0],["1991-07-08",17.75,18.0,17.75,18.0,98400.0],["1991-07-09",17.5,17.625,17.5,17.625,2500.0],["1991-07-10",17.5,18.0,17.5,17.875,7600.0],["1991-07-11",18.0,18.125,18.0,18.125,9700.0],["1991-07-12",18.25,18.25,18.0,18.0,12400.0],["1991-07-15",18.0,18.0,18.0,18.0,100.0],["1991-07-16",18.5,18.5,18.0,18.25,6500.0],["1991-07-17",18.25,18.25,18.25,18.25,200.0],["1991-07-18",17.75,18.25,17.75,18.25,5300.0],["1991-07-19",18.5,18.5,18.25,18.5,4300.0],["1991-07-22",18.0,18.5,18.0,18.5,4100.0],["1991-07-23",18.5,18.5,18.5,18.5,400.0],["1991-07-24",18.5,18.5,18.0,18.5,4700.0],["1991-07-25",18.75,18.75,18.25,18.5,12400.0],["1991-07-26",18.75,18.75,18.5,18.5,4400.0],["1991-07-29",19.0,19.25,18.5,18.5,7400.0],["1991-07-30",18.75,19.25,18.75,19.25,7600.0],["1991-07-31",19.25,19.25,18.75,18.875,74200.0],["1991-08-01",19.125,19.25,18.75,18.75,45700.0],["1991-08-02",19.25,19.25,18.75,18.75,4900.0],["1991-08-05",19.0,19.25,18.5,18.5,1300.0],["1991-08-06",18.5,19.25,18.5,18.75,20000.0],["1991-08-07",19.25,19.25,18.5,18.5,95300.0],["1991-08-08",19.25,19.25,18.5,19.25,23400.0],["1991-08-09",19.25,19.25,18.5,18.5,7800.0],["1991-08-12",18.75,19.25,18.75,19.0,10700.0],["1991-08-13",19.25,19.25,19.25,19.25,200.0],["1991-08-14",19.25,19.25,19.25,19.25,0.0],["1991-08-15",18.5,19.25,18.5,19.25,2900.0],["1991-08-16",18.875,19.0,18.5,18.75,19900.0],["1991-08-19",18.5,18.5,17.5,18.125,21000.0],["1991-08-20",17.875,18.5,17.875,18.125,14200.0],["1991-08-21",18.5,18.5,18.25,18.25,2700.0],["1991-08-22",18.5,18.5,18.5,18.5,700.0],["1991-08-23",18.5,18.5,18.5,18.5,2500.0],["1991-08-26",18.5,18.5,18.5,18.5,1500.0],["1991-08-27",18.0,18.5,18.0,18.0,2600.0],["1991-08-28",18.5,18.75,18.0,18.75,13000.0],["1991-08-29",18.25,18.75,18.25,18.25,2100.0],["1991-08-30",18.25,18.25,18.25,18.25,500.0],["1991-09-03",18.25,18.625,18.25,18.25,16600.0],["1991-09-04",18.25,18.75,18.25,18.25,35200.0],["1991-09-05",18.75,18.75,18.25,18.75,8500.0],["1991-09-06",18.75,18.75,18.25,18.25,5900.0],["1991-09-09",18.25,19.0,18.25,18.75,6300.0],["1991-09-10",19.0,19.0,18.625,18.625,1100.0],["1991-09-11",18.25,19.0,18.25,18.25,4700.0],["1991-09-12",18.75,18.75,18.25,18.25,20400.0],["1991-09-13",19.0,19.0,18.25,18.5,3500.0],["1991-09-16",19.0,19.0,19.0,19.0,100.0],["1991-09-17",18.25,18.75,18.25,18.25,3100.0],["1991-09-18",19.0,19.0,18.25,18.25,24000.0],["1991-09-19",18.375,19.0,18.25,19.0,65800.0],["1991-09-20",19.0,19.0,18.25,18.5,7400.0],["1991-09-23",19.0,19.0,19.0,19.0,300.0],["1991-09-24",19.0,19.0,18.25,18.625,2500.0],["1991-09-25",19.0,19.0,18.5,18.75,5900.0],["1991-09-26",18.5,19.0,18.5,18.75,7500.0],["1991-09-27",19.0,19.5,19.0,19.0,45900.0],["1991-09-30",19.5,19.5,19.0,19.5,22200.0],["1991-10-01",19.5,19.5,19.0,19.0,10100.0],["1991-10-02",19.5,19.5,19.0,19.0,11200.0],["1991-10-03",19.0,19.0,18.5,18.5,8000.0],["1991-10-04",19.0,19.0,18.0,18.0,28900.0],["1991-10-07",18.125,18.5,18.0,18.5,33100.0],["1991-10-08",18.125,18.25,18.125,18.25,2700.0],["1991-10-09",18.375,18.5,18.0,18.25,20000.0],["1991-10-10",18.0,18.5,18.0,18.5,10500.0],["1991-10-11",18.375,18.5,18.0,18.5,15500.0],["1991-10-14",18.0,18.25,18.0,18.25,5800.0],["1991-10-15",18.25,18.5,18.25,18.5,5300.0],["1991-10-16",18.5,18.75,18.25,18.5,9800.0],["1991-10-17",18.625,18.625,18.5,18.5,1700.0],["1991-10-18",18.75,18.75,18.25,18.75,1600.0],["1991-10-21",18.25,18.75,18.25,18.25,6200.0],["1991-10-22",18.25,18.75,18.25,18.75,32600.0],["1991-10-23",18.25,18.75,18.25,18.75,1100.0],["1991-10-24",18.75,18.75,17.75,17.75,12300.0],["1991-10-25",18.25,18.25,17.75,18.0,5300.0],["1991-10-28",17.75,18.25,17.75,18.0,11000.0],["1991-10-29",18.25,18.25,18.0,18.0,2000.0],["1991-10-30",18.25,18.5,18.0,18.25,29700.0],["1991-10-31",18.75,18.75,18.25,18.5,5300.0],["1991-11-01",18.5,18.5,18.25,18.25,6200.0],["1991-11-04",18.75,18.75,18.25,18.25,10500.0],["1991-11-05",18.25,18.75,18.25,18.75,500.0],["1991-11-06",18.25,19.25,18.25,19.25,24700.0],["1991-11-07",19.5,19.75,19.0,19.75,12800.0],["1991-11-08",19.25,20.0,19.25,19.5,17200.0],["1991-11-11",20.0,20.25,19.5,20.25,27200.0],["1991-11-12",20.25,20.25,19.75,20.125,26000.0],["1991-11-13",19.5,20.25,19.5,20.0,6100.0],["1991-11-14",20.25,20.75,20.0,20.75,31800.0],["1991-11-15",20.375,20.75,20.0,20.0,24900.0],["1991-11-18",19.75,20.0,19.25,19.25,31600.0],["1991-11-19",19.0,19.0,18.5,18.625,102700.0],["1991-11-20",18.25,19.0,18.25,19.0,7100.0],["1991-11-21",18.5,19.0,18.5,18.5,10500.0],["1991-11-22",18.75,18.75,18.25,18.25,3700.0],["1991-11-25",18.0,18.0,18.0,18.0,1400.0],["1991-11-26",18.0,18.25,18.0,18.25,1700.0],["1991-11-27",18.0,18.0,18.0,18.0,700.0],["1991-11-29",18.0,18.75,18.0,18.25,1300.0],["1991-12-02",18.0,18.25,18.0,18.25,17800.0],["1991-12-03",18.125,18.5,18.0,18.0,11300.0],["1991-12-04",18.5,18.5,18.0,18.0,3300.0],["1991-12-05",18.5,18.5,18.25,18.25,1400.0],["1991-12-06",18.5,18.5,18.25,18.25,21400.0],["1991-12-09",18.5,18.5,18.0,18.0,900.0],["1991-12-10",18.5,19.0,18.25,19.0,12900.0],["1991-12-11",18.25,19.0,18.25,19.0,2000.0],["1991-12-12",19.0,19.0,18.25,18.25,2500.0],["1991-12-13",18.875,19.0,18.875,19.0,1000.0],["1991-12-16",18.25,19.0,18.25,19.0,4200.0],["1991-12-17",19.0,19.5,19.0,19.375,32700.0],["1991-12-18",19.5,19.5,19.0,19.5,14900.0],["1991-12-19",19.0,19.75,19.0,19.75,3200.0],["1991-12-20",19.625,19.75,19.625,19.75,4000.0],["1991-12-23",19.25,20.125,19.25,19.75,13600.0],["1991-12-24",19.75,20.25,19.75,19.75,1600.0],["1991-12-26",20.25,21.25,20.25,21.25,24800.0],["1991-12-27",21.5,21.5,20.75,21.25,16800.0],["1991-12-30",21.25,22.0,21.25,22.0,9600.0],["1991-12-31",21.25,22.0,21.25,22.0,18500.0],["1992-01-02",21.25,21.75,21.25,21.375,36000.0],["1992-01-03",21.5,21.75,21.25,21.5,26900.0],["1992-01-06",21.25,21.75,21.25,21.25,39300.0],["1992-01-07",20.75,21.25,20.75,21.25,54800.0],["1992-01-08",21.25,21.25,20.75,20.75,57100.0],["1992-01-09",20.75,21.25,20.75,20.75,18400.0],["1992-01-10",21.25,21.25,20.75,20.75,9100.0],["1992-01-13",21.25,21.25,20.75,21.25,11300.0],["1992-01-14",21.25,21.25,20.75,20.75,29200.0],["1992-01-15",21.25,21.25,20.75,21.25,89200.0],["1992-01-16",21.25,21.25,21.0,21.125,43700.0],["1992-01-17",21.375,21.75,21.0,21.75,56500.0],["1992-01-20",22.25,23.125,22.25,23.0,33000.0],["1992-01-21",22.75,23.75,22.75,23.625,85800.0],["1992-01-22",23.75,23.75,23.25,23.5,23800.0],["1992-01-23",23.75,24.0,23.5,23.875,18900.0],["1992-01-24",23.5,24.25,23.5,24.25,4800.0],["1992-01-27",24.25,24.25,23.75,24.25,2500.0],["1992-01-28",23.75,24.25,23.75,24.25,16100.0],["1992-01-29",24.0,24.75,24.0,24.75,12700.0],["1992-01-30",24.75,24.75,24.0,24.0,600.0],["1992-01-31",25.0,26.25,24.5,25.5,43900.0],["1992-02-03",26.25,27.0,25.75,26.5,49700.0],["1992-02-04",26.5,28.0,26.5,27.5,118300.0],["1992-02-05",27.25,28.0,27.25,27.25,21400.0],["1992-02-06",27.25,28.0,26.5,26.5,43300.0],["1992-02-07",27.0,27.0,26.0,26.0,4900.0],["1992-02-10",26.0,26.5,26.0,26.0,3700.0],["1992-02-11",26.0,26.5,25.75,26.5,1700.0],["1992-02-12",26.5,26.5,26.0,26.5,800.0],["1992-02-13",26.0,26.5,26.0,26.5,2500.0],["1992-02-14",26.5,26.5,26.0,26.5,1500.0],["1992-02-18",26.0,26.5,25.75,26.25,10800.0],["1992-02-19",26.5,27.0,26.5,26.5,16000.0],["1992-02-20",26.5,26.5,26.0,26.5,55700.0],["1992-02-21",26.0,26.75,26.0,26.125,90200.0],["1992-02-24",26.75,26.75,26.0,26.625,5800.0],["1992-02-25",26.75,26.75,26.0,26.0,2700.0],["1992-02-26",26.5,26.75,26.25,26.25,9800.0],["1992-02-27",26.75,26.75,26.25,26.25,700.0],["1992-02-28",26.25,26.75,26.25,26.25,7800.0],["1992-03-02",26.25,26.75,26.25,26.5,3000.0],["1992-03-03",26.75,26.75,26.0,26.75,6500.0],["1992-03-04",26.5,27.5,26.5,27.125,26200.0],["1992-03-05",27.5,27.5,27.0,27.0,7800.0],["1992-03-06",27.5,27.75,27.25,27.75,21800.0],["1992-03-09",27.25,27.75,27.25,27.25,3900.0],["1992-03-10",27.25,27.75,27.25,27.25,1000.0],["1992-03-11",27.25,28.0,27.25,28.0,4100.0],["1992-03-12",28.0,28.0,27.25,27.75,1000.0],["1992-03-13",27.5,28.0,27.5,27.75,7400.0],["1992-03-16",27.5,28.25,27.5,28.25,5000.0],["1992-03-17",27.5,28.0,27.5,27.75,3500.0],["1992-03-18",27.5,28.0,27.5,27.5,1200.0],["1992-03-19",28.0,28.25,27.5,28.25,900.0],["1992-03-20",28.25,28.25,27.75,27.75,2700.0],["1992-03-23",28.25,28.25,27.75,27.75,3300.0],["1992-03-24",28.25,28.25,27.75,27.75,19400.0],["1992-03-25",28.25,28.25,27.75,27.75,1000.0],["1992-03-26",27.5,28.25,27.5,28.25,1900.0],["1992-03-27",27.75,28.25,27.75,28.25,400.0],["1992-03-30",28.0,28.25,27.5,27.5,2100.0],["1992-03-31",27.5,28.25,27.0,27.0,23200.0],["1992-04-01",27.25,27.25,26.5,27.25,12900.0],["1992-04-02",27.25,27.25,26.75,26.75,1400.0],["1992-04-03",27.0,27.0,26.75,26.75,800.0],["1992-04-06",26.75,27.0,26.75,26.75,13300.0],["1992-04-07",26.25,27.0,26.25,26.25,1700.0],["1992-04-08",25.75,26.0,25.25,25.75,29200.0],["1992-04-09",25.5,26.0,25.5,25.75,29900.0],["1992-04-10",26.0,26.0,25.75,25.75,400.0],["1992-04-13",26.0,26.25,26.0,26.25,6200.0],["1992-04-14",26.0,26.375,26.0,26.25,6700.0],["1992-04-15",26.75,26.75,26.625,26.625,8000.0],["1992-04-16",26.75,26.75,26.25,26.75,3800.0],["1992-04-20",26.25,26.75,26.25,26.75,400.0],["1992-04-21",26.75,26.75,26.5,26.5,4600.0],["1992-04-22",26.75,26.75,26.25,26.25,2700.0],["1992-04-23",26.625,26.625,26.625,26.625,300.0],["1992-04-24",26.25,26.75,26.25,26.75,1200.0],["1992-04-27",26.25,26.75,26.25,26.75,2000.0],["1992-04-28",26.25,26.375,26.25,26.375,3400.0],["1992-04-29",26.75,26.75,26.25,26.75,1200.0],["1992-04-30",26.25,26.75,26.25,26.75,11000.0],["1992-05-01",26.625,26.75,26.5,26.75,6500.0],["1992-05-04",26.75,26.75,26.75,26.75,0.0],["1992-05-05",26.75,27.0,26.5,26.75,10000.0],["1992-05-06",27.0,27.0,26.5,27.0,4000.0],["1992-05-07",26.5,26.875,26.5,26.5,29200.0],["1992-05-08",26.5,27.0,26.5,26.5,14300.0],["1992-05-11",27.25,27.25,26.625,27.25,14000.0],["1992-05-12",26.5,27.125,26.5,26.875,7800.0],["1992-05-13",26.25,26.25,25.25,26.0,21700.0],["1992-05-14",25.75,26.5,25.75,26.5,7000.0],["1992-05-15",25.75,26.25,25.75,26.25,1600.0],["1992-05-18",26.5,26.5,26.5,26.5,500.0],["1992-05-19",26.25,26.5,25.75,26.25,7600.0],["1992-05-20",26.5,26.5,25.875,26.5,10800.0],["1992-05-21",25.75,26.5,25.75,26.25,1300.0],["1992-05-22",25.75,26.5,25.75,26.375,16400.0],["1992-05-26",25.75,26.5,25.5,25.75,13700.0],["1992-05-27",25.5,26.0,25.5,25.75,2900.0],["1992-05-28",25.75,26.0,25.75,26.0,200.0],["1992-05-29",25.5,26.0,25.5,25.875,57700.0],["1992-06-01",25.5,26.0,25.5,25.5,10300.0],["1992-06-02",25.5,26.0,25.5,25.5,6400.0],["1992-06-03",25.5,25.5,25.5,25.5,0.0],["1992-06-04",26.0,26.0,25.5,26.0,7200.0],["1992-06-05",25.5,25.625,25.25,25.625,19500.0],["1992-06-08",26.0,26.0,25.25,25.625,5800.0],["1992-06-09",25.625,26.0,25.25,25.625,28000.0],["1992-06-10",25.75,25.75,25.375,25.625,9500.0],["1992-06-11",25.25,25.375,25.25,25.375,6100.0],["1992-06-12",25.375,25.375,25.375,25.375,0.0],["1992-06-15",25.75,25.75,25.0,25.0,1000.0],["1992-06-16",25.75,25.75,25.0,25.5,1600.0],["1992-06-17",25.125,25.25,25.0,25.0,11300.0],["1992-06-18",24.75,25.25,24.75,24.75,10100.0],["1992-06-19",24.75,24.75,24.75,24.75,1900.0],["1992-06-22",25.0,25.0,24.75,25.0,3400.0],["1992-06-23",25.0,25.0,24.75,24.875,4800.0],["1992-06-24",25.25,25.25,25.25,25.25,100.0],["1992-06-25",25.25,25.25,24.5,24.5,1600.0],["1992-06-26",24.75,25.25,24.5,25.0,30600.0],["1992-06-29",25.0,25.0,24.5,24.5,27600.0],["1992-06-30",25.0,25.0,24.25,25.0,4700.0],["1992-07-01",24.875,25.0,23.0,23.75,140400.0],["1992-07-02",23.25,23.75,23.25,23.75,22900.0],["1992-07-06",23.25,23.5,23.25,23.5,15300.0],["1992-07-07",23.5,23.5,23.0,23.0,82300.0],["1992-07-08",23.5,23.5,23.0,23.0,36900.0],["1992-07-09",23.5,23.5,23.0,23.5,22400.0],["1992-07-10",23.5,23.5,23.0,23.0,12500.0],["1992-07-13",23.75,23.75,23.375,23.75,22000.0],["1992-07-14",24.0,25.5,23.75,25.5,36400.0],["1992-07-15",25.75,26.5,25.75,26.125,24000.0],["1992-07-16",26.0,26.25,26.0,26.125,8500.0],["1992-07-17",26.25,26.25,26.0,26.25,22700.0],["1992-07-20",26.25,26.25,25.5,25.5,3700.0],["1992-07-21",25.5,25.625,25.5,25.625,28300.0],["1992-07-22",25.5,25.875,25.5,25.875,4900.0],["1992-07-23",26.0,26.25,25.5,25.5,8400.0],["1992-07-24",26.25,26.25,25.5,25.5,600.0],["1992-07-27",25.5,25.75,25.5,25.75,2000.0],["1992-07-28",26.25,26.5,26.0,26.125,22400.0],["1992-07-29",26.5,26.5,26.25,26.375,4600.0],["1992-07-30",25.75,26.5,25.75,26.5,1200.0],["1992-07-31",26.5,26.5,25.75,25.75,6800.0],["1992-08-03",25.75,26.5,25.75,26.0,2900.0],["1992-08-04",26.5,26.5,25.75,25.75,7800.0],["1992-08-05",26.5,26.5,26.0,26.125,8100.0],["1992-08-06",25.875,26.5,25.875,26.125,8200.0],["1992-08-07",26.5,26.5,26.5,26.5,600.0],["1992-08-10",25.75,26.5,25.75,25.75,1800.0],["1992-08-11",26.5,27.25,26.0,26.5,31700.0],["1992-08-12",26.5,26.5,26.0,26.5,70000.0],["1992-08-13",26.5,26.5,26.0,26.25,111500.0],["1992-08-14",26.0,26.25,26.0,26.25,20200.0],["1992-08-17",26.5,26.5,26.0,26.125,24900.0],["1992-08-18",26.0,26.5,26.0,26.0,5800.0],["1992-08-19",26.375,26.5,26.25,26.25,3900.0],["1992-08-20",26.0,26.5,26.0,26.0,4500.0],["1992-08-21",26.0,26.5,26.0,26.5,600.0],["1992-08-24",26.5,26.5,26.5,26.5,100.0],["1992-08-25",25.75,26.0,24.75,24.75,12000.0],["1992-08-26",24.75,25.25,24.75,24.75,1100.0],["1992-08-27",25.5,25.5,24.75,25.5,6400.0],["1992-08-28",25.125,25.125,24.75,24.75,3000.0],["1992-08-31",25.75,25.75,25.25,25.25,2100.0],["1992-09-01",25.75,26.0,25.25,26.0,10900.0],["1992-09-02",26.0,26.0,25.5,25.5,800.0],["1992-09-03",26.25,26.5,26.0,26.5,29100.0],["1992-09-04",26.25,27.0,26.25,27.0,12000.0],["1992-09-08",27.25,27.75,27.0,27.75,26500.0],["1992-09-09",27.75,28.25,27.75,28.0,35800.0],["1992-09-10",27.75,28.75,27.75,28.5,27400.0],["1992-09-11",28.5,28.75,28.25,28.5,8300.0],["1992-09-14",28.75,28.75,28.25,28.25,10700.0],["1992-09-15",28.5,28.5,28.0,28.125,17300.0],["1992-09-16",28.0,28.25,28.0,28.0,1400.0],["1992-09-17",28.0,28.125,28.0,28.0,2500.0],["1992-09-18",28.25,28.25,28.0,28.0,1300.0],["1992-09-21",28.25,28.25,28.125,28.25,5900.0],["1992-09-22",28.0,28.25,28.0,28.0,1600.0],["1992-09-23",27.75,28.0,27.75,28.0,12100.0],["1992-09-24",28.0,28.0,28.0,28.0,1000.0],["1992-09-25",27.75,28.0,27.75,27.75,2400.0],["1992-09-28",28.0,28.0,28.0,28.0,1500.0],["1992-09-29",27.875,28.0,27.75,28.0,8700.0],["1992-09-30",28.0,28.0,27.5,27.5,800.0],["1992-10-01",28.0,28.0,27.5,28.0,5000.0],["1992-10-02",27.75,28.25,27.75,28.0,2900.0],["1992-10-05",28.25,28.25,27.75,27.75,4300.0],["1992-10-06",27.75,28.25,27.75,28.25,1300.0],["1992-10-07",27.5,28.75,27.5,28.5,37000.0],["1992-10-08",29.0,29.0,29.0,29.0,300.0],["1992-10-09",29.0,29.0,28.5,28.75,4100.0],["1992-10-12",28.5,29.0,28.5,29.0,3500.0],["1992-10-13",28.875,29.0,28.5,28.625,53300.0],["1992-10-14",28.5,29.0,28.5,29.0,64400.0],["1992-10-15",29.0,29.0,28.625,28.75,19300.0],["1992-10-16",28.5,29.0,28.5,28.75,5800.0],["1992-10-19",29.0,29.0,28.5,29.0,3900.0],["1992-10-20",29.0,29.0,28.5,28.5,1400.0],["1992-10-21",29.0,29.25,29.0,29.25,3500.0],["1992-10-22",29.0,29.25,28.625,29.0,29200.0],["1992-10-23",28.625,29.0,28.5,29.0,4300.0],["1992-10-26",29.25,29.25,29.25,29.25,1200.0],["1992-10-27",28.5,29.25,28.5,29.25,22200.0],["1992-10-28",29.25,29.25,28.625,29.0,6400.0],["1992-10-29",28.5,29.125,28.5,29.125,2000.0],["1992-10-30",28.5,29.125,28.5,29.125,5300.0],["1992-11-02",28.5,29.25,28.5,29.25,3000.0],["1992-11-03",29.25,29.25,28.5,28.5,10200.0],["1992-11-04",28.5,28.5,28.5,28.5,4900.0],["1992-11-05",28.5,28.75,28.25,28.75,11300.0],["1992-11-06",28.5,28.75,28.5,28.75,4100.0],["1992-11-09",28.75,28.75,28.375,28.75,10200.0],["1992-11-10",28.25,28.25,28.25,28.25,500.0],["1992-11-11",28.25,28.25,27.75,28.25,2700.0],["1992-11-12",27.875,27.875,27.875,27.875,1500.0],["1992-11-13",28.25,28.25,27.75,28.0,4900.0],["1992-11-16",27.75,27.75,27.75,27.75,100.0],["1992-11-17",27.75,28.25,27.75,28.25,3800.0],["1992-11-18",27.75,28.5,27.75,28.25,12500.0],["1992-11-19",27.75,28.5,27.75,27.75,5700.0],["1992-11-20",27.75,28.5,27.75,28.125,34700.0],["1992-11-23",27.75,28.5,27.75,28.5,1000.0],["1992-11-24",28.5,28.5,28.5,28.5,700.0],["1992-11-25",28.5,28.875,28.25,28.875,13500.0],["1992-11-27",28.625,28.625,28.25,28.5,3400.0],["1992-11-30",28.25,29.0,28.25,28.75,1100.0],["1992-12-01",28.25,29.0,28.25,28.625,2900.0],["1992-12-02",28.25,29.0,28.25,29.0,32400.0],["1992-12-03",28.75,29.25,28.5,29.0,26000.0],["1992-12-04",28.5,29.25,28.5,29.25,7700.0],["1992-12-07",29.5,30.5,28.75,30.5,47300.0],["1992-12-08",30.5,31.25,30.5,31.0,23100.0],["1992-12-09",30.75,31.25,30.75,31.0,51500.0],["1992-12-10",31.25,31.25,31.0,31.25,7400.0],["1992-12-11",31.25,31.25,31.25,31.25,400.0],["1992-12-14",31.0,31.25,30.5,30.75,10200.0],["1992-12-15",31.25,31.25,30.75,30.75,300.0],["1992-12-16",30.75,31.25,30.75,31.25,3700.0],["1992-12-17",31.0,31.25,30.75,31.25,4000.0],["1992-12-18",31.0,31.25,31.0,31.25,9000.0],["1992-12-21",31.25,31.25,30.75,31.0,5800.0],["1992-12-22",30.75,31.25,30.75,31.0,15400.0],["1992-12-23",31.25,31.25,30.75,30.75,10100.0],["1992-12-24",31.125,31.125,30.75,30.75,800.0],["1992-12-28",30.75,31.25,30.75,30.75,2200.0],["1992-12-29",30.75,30.875,30.75,30.875,1000.0],["1992-12-30",31.25,31.25,31.125,31.125,6600.0],["1992-12-31",31.25,31.25,30.75,31.25,2500.0],["1993-01-04",30.75,31.25,30.75,31.25,16000.0],["1993-01-05",31.5,31.5,30.75,31.25,7400.0],["1993-01-06",31.5,32.0,31.0,31.5,19500.0],["1993-01-07",32.0,32.5,32.0,32.5,22000.0],["1993-01-08",32.5,32.5,31.75,32.5,1500.0],["1993-01-11",32.5,33.0,32.5,33.0,15700.0],["1993-01-12",32.5,33.5,32.5,33.25,7200.0],["1993-01-13",33.5,33.75,33.25,33.75,2000.0],["1993-01-14",33.75,34.25,33.25,34.25,19700.0],["1993-01-15",34.5,35.25,34.0,35.0,17700.0],["1993-01-18",34.75,35.25,34.75,35.0,3700.0],["1993-01-19",34.75,34.75,34.0,34.25,16400.0],["1993-01-20",34.5,34.5,34.0,34.0,900.0],["1993-01-21",34.0,34.0,34.0,34.0,12300.0],["1993-01-22",33.75,34.25,33.75,34.25,1500.0],["1993-01-25",34.5,34.5,34.125,34.125,600.0],["1993-01-26",34.25,34.5,33.75,34.125,5400.0],["1993-01-27",34.5,34.5,34.5,34.5,200.0],["1993-01-28",34.25,34.25,33.875,33.875,2800.0],["1993-01-29",34.0,34.0,33.75,34.0,4400.0],["1993-02-01",33.5,33.75,33.5,33.5,4300.0],["1993-02-02",33.75,34.25,33.75,34.25,7900.0],["1993-02-03",34.0,34.25,34.0,34.125,7700.0],["1993-02-04",33.5,34.25,33.5,34.25,25900.0],["1993-02-05",34.125,34.25,34.0,34.25,2900.0],["1993-02-08",34.25,34.25,33.5,33.625,4600.0],["1993-02-09",34.0,34.0,34.0,34.0,6500.0],["1993-02-10",33.875,34.25,33.75,34.25,32500.0],["1993-02-11",34.25,35.0,34.0,34.75,35600.0],["1993-02-12",35.25,36.0,35.25,36.0,13900.0],["1993-02-16",35.75,36.0,35.25,35.25,9300.0],["1993-02-17",35.375,35.5,35.0,35.5,8400.0],["1993-02-18",35.375,35.75,35.0,35.0,3800.0],["1993-02-19",35.75,35.75,35.0,35.5,4100.0],["1993-02-22",34.75,35.5,34.75,35.5,1400.0],["1993-02-23",35.5,35.5,34.75,35.5,2100.0],["1993-02-24",35.5,35.5,34.75,35.0,14300.0],["1993-02-25",34.875,35.25,34.75,35.125,13100.0],["1993-02-26",34.75,35.5,34.75,35.5,1200.0],["1993-03-01",35.125,35.125,34.75,34.75,4400.0],["1993-03-02",34.75,35.25,34.75,34.75,500.0],["1993-03-03",35.25,35.25,34.75,35.25,4100.0],["1993-03-04",34.75,35.25,34.75,35.25,3500.0],["1993-03-05",34.75,35.25,34.75,35.25,5000.0],["1993-03-08",35.0,35.125,34.75,35.0,3100.0],["1993-03-09",34.75,35.25,34.75,35.25,3200.0],["1993-03-10",35.25,35.25,34.75,35.0,12900.0],["1993-03-11",35.0,35.25,34.5,34.875,35600.0],["1993-03-12",34.75,35.25,34.75,35.25,8000.0],["1993-03-15",34.875,35.25,34.5,35.125,7500.0],["1993-03-16",34.5,35.125,34.5,35.125,3400.0],["1993-03-17",35.25,35.25,35.125,35.25,3300.0],["1993-03-18",35.25,35.25,34.75,34.75,13700.0],["1993-03-19",35.125,35.25,35.0,35.25,14900.0],["1993-03-22",35.0,35.5,35.0,35.5,600.0],["1993-03-23",35.5,35.75,35.0,35.0,18200.0],["1993-03-24",35.75,36.0,35.25,35.5,10000.0],["1993-03-25",35.75,36.25,35.75,36.0,17200.0],["1993-03-26",36.25,36.25,35.75,36.25,9400.0],["1993-03-29",35.75,36.25,35.5,36.25,1000.0],["1993-03-30",35.5,36.25,35.5,36.25,1700.0],["1993-03-31",36.25,36.5,35.875,36.5,32800.0],["1993-04-01",36.0,36.5,36.0,36.25,9800.0],["1993-04-02",36.0,36.5,36.0,36.0,2400.0],["1993-04-05",36.0,36.5,36.0,36.5,9600.0],["1993-04-06",36.0,36.5,36.0,36.375,17000.0],["1993-04-07",36.0,36.5,35.5,36.5,8400.0],["1993-04-08",36.5,36.5,35.5,36.5,2000.0],["1993-04-12",36.5,36.5,36.5,36.5,100.0],["1993-04-13",36.5,36.5,35.75,35.75,1300.0],["1993-04-14",36.5,36.5,35.5,36.0,10800.0],["1993-04-15",35.5,35.625,35.5,35.5,2800.0],["1993-04-16",35.5,36.25,35.5,36.25,9700.0],["1993-04-19",36.25,36.25,36.25,36.25,400.0],["1993-04-20",35.5,36.0,35.5,35.5,4800.0],["1993-04-21",35.5,36.0,35.0,35.75,14300.0],["1993-04-22",35.75,35.75,35.0,35.0,1100.0],["1993-04-23",35.0,35.0,34.25,34.25,4600.0],["1993-04-26",34.375,35.0,34.0,34.0,6700.0],["1993-04-27",34.5,34.5,32.75,32.75,71200.0],["1993-04-28",32.75,33.5,32.75,33.5,38600.0],["1993-04-29",32.75,33.5,32.375,33.0,43800.0],["1993-04-30",32.25,33.0,32.25,32.625,66800.0],["1993-05-03",33.0,33.0,32.25,32.25,1900.0],["1993-05-04",32.25,33.0,32.25,33.0,18000.0],["1993-05-05",32.75,33.75,32.75,33.0,5800.0],["1993-05-06",33.75,34.0,33.75,34.0,1800.0],["1993-05-07",34.0,34.0,34.0,34.0,4000.0],["1993-05-10",34.0,34.75,34.0,34.0,17400.0],["1993-05-11",34.75,35.75,34.75,35.375,35400.0],["1993-05-12",35.5,35.625,35.0,35.0,50700.0],["1993-05-13",35.75,35.75,35.0,35.5,7500.0],["1993-05-14",35.5,35.5,34.75,35.125,3500.0],["1993-05-17",35.0,35.0,34.875,34.875,1500.0],["1993-05-18",35.25,35.25,34.75,34.75,12800.0],["1993-05-19",34.75,35.5,34.75,35.5,21300.0],["1993-05-20",34.75,35.75,34.75,35.25,19400.0],["1993-05-21",35.75,35.75,35.25,35.25,1400.0],["1993-05-24",35.0,35.5,35.0,35.5,8600.0],["1993-05-25",35.5,35.5,34.75,35.0,3200.0],["1993-05-26",35.5,35.5,34.75,35.5,2700.0],["1993-05-27",35.125,35.25,34.75,34.875,21400.0],["1993-05-28",34.75,35.25,34.75,34.75,14500.0],["1993-06-01",34.75,35.25,34.75,34.75,11400.0],["1993-06-02",34.875,35.5,34.75,35.5,19300.0],["1993-06-03",34.75,35.5,34.75,35.5,55600.0],["1993-06-04",35.5,35.5,34.75,34.75,6200.0],["1993-06-07",35.5,35.5,35.0,35.5,3200.0],["1993-06-08",35.5,35.5,34.75,35.5,4500.0],["1993-06-09",34.75,35.5,34.75,35.5,2200.0],["1993-06-10",35.5,35.5,34.75,35.125,34600.0],["1993-06-11",35.5,35.5,35.5,35.5,200.0],["1993-06-14",35.5,35.5,34.75,35.5,1400.0],["1993-06-15",35.125,35.125,34.75,34.75,600.0],["1993-06-16",35.5,35.5,35.125,35.125,2300.0],["1993-06-17",35.5,35.5,34.75,34.75,7900.0],["1993-06-18",34.75,35.5,34.75,34.75,3600.0],["1993-06-21",34.75,35.5,34.5,35.125,23100.0],["1993-06-22",34.5,35.25,34.5,35.25,6800.0],["1993-06-23",35.5,35.5,35.125,35.5,15300.0],["1993-06-24",35.25,36.5,35.0,36.25,50300.0],["1993-06-25",35.75,36.25,35.75,35.875,26900.0],["1993-06-28",35.625,36.25,35.5,35.5,3300.0],["1993-06-29",35.5,36.5,35.5,35.5,5900.0],["1993-06-30",36.5,36.5,36.0,36.25,8300.0],["1993-07-01",36.5,36.5,36.25,36.5,16700.0],["1993-07-02",37.25,37.5,36.75,37.0,10000.0],["1993-07-06",37.75,38.5,37.5,38.25,16800.0],["1993-07-07",37.5,38.25,37.5,37.625,40700.0],["1993-07-08",37.25,37.25,36.75,37.25,18100.0],["1993-07-09",37.25,37.25,37.25,37.25,7000.0],["1993-07-12",37.0,37.25,37.0,37.25,600.0],["1993-07-13",37.25,37.25,37.25,37.25,0.0],["1993-07-14",37.25,37.5,36.75,37.25,19600.0],["1993-07-15",37.5,37.5,37.125,37.125,17400.0],["1993-07-16",36.75,37.25,36.75,36.75,700.0],["1993-07-19",37.5,37.5,36.75,36.75,700.0],["1993-07-20",36.75,37.0,36.75,36.75,700.0],["1993-07-21",36.75,37.25,36.5,36.5,6100.0],["1993-07-22",36.5,36.5,36.5,36.5,0.0],["1993-07-23",37.5,37.5,36.5,37.5,9500.0],["1993-07-26",36.75,37.5,36.75,37.5,200.0],["1993-07-27",36.75,37.25,36.5,37.25,500.0],["1993-07-28",36.75,37.5,36.75,37.5,4400.0],["1993-07-29",37.5,37.5,37.0,37.5,24800.0],["1993-07-30",36.75,37.5,36.75,37.5,4700.0],["1993-08-02",37.5,37.5,36.75,37.5,2000.0],["1993-08-03",37.5,38.5,37.25,38.5,32000.0],["1993-08-04",38.0,38.375,37.75,37.75,7700.0],["1993-08-05",38.0,38.0,37.5,37.5,22100.0],["1993-08-06",38.25,38.25,37.5,37.5,600.0],["1993-08-09",37.5,38.25,37.25,37.75,11800.0],["1993-08-10",38.25,38.25,38.25,38.25,2800.0],["1993-08-11",37.5,38.25,37.5,38.25,3300.0],["1993-08-12",37.5,38.25,37.5,38.25,800.0],["1993-08-13",38.25,38.25,37.5,37.875,14100.0],["1993-08-16",37.5,37.625,37.5,37.625,3400.0],["1993-08-17",38.0,38.0,37.5,37.5,700.0],["1993-08-18",38.0,38.0,37.5,37.5,16100.0],["1993-08-19",37.25,38.0,37.25,37.625,3300.0],["1993-08-20",37.625,37.625,37.25,37.25,4000.0],["1993-08-23",37.625,37.625,37.625,37.625,300.0],["1993-08-24",37.5,37.75,37.0,37.0,18700.0],["1993-08-25",37.0,37.75,37.0,37.75,2500.0],["1993-08-26",37.75,37.75,37.5,37.5,2200.0],["1993-08-27",36.75,37.5,36.75,37.5,6400.0],["1993-08-30",37.5,37.5,36.75,36.75,200.0],["1993-08-31",36.75,37.5,36.75,37.25,3600.0],["1993-09-01",37.125,38.0,37.125,38.0,18500.0],["1993-09-02",38.25,38.25,37.5,37.5,200.0],["1993-09-03",38.25,38.25,38.25,38.25,13800.0],["1993-09-07",38.5,38.5,37.75,38.5,6100.0],["1993-09-08",38.5,39.25,38.5,39.25,18500.0],["1993-09-09",38.5,39.25,38.5,39.0,500.0],["1993-09-10",38.5,39.5,38.5,39.5,12300.0],["1993-09-13",39.75,40.25,39.75,40.25,7900.0],["1993-09-14",40.5,40.5,39.75,40.0,20400.0],["1993-09-15",39.75,40.25,39.0,39.0,17500.0],["1993-09-16",40.0,40.0,39.0,39.0,45300.0],["1993-09-17",39.0,40.0,39.0,39.625,2100.0],["1993-09-20",39.0,40.0,39.0,39.5,15800.0],["1993-09-21",39.0,40.0,39.0,39.5,17800.0],["1993-09-22",39.375,39.875,39.25,39.375,10700.0],["1993-09-23",39.25,40.5,39.25,40.25,44100.0],["1993-09-24",40.0,40.5,40.0,40.25,7800.0],["1993-09-27",40.0,40.5,39.25,39.25,17200.0],["1993-09-28",40.0,40.0,39.25,40.0,1600.0],["1993-09-29",39.25,40.0,39.25,39.25,2500.0],["1993-09-30",39.25,40.0,39.25,40.0,300.0],["1993-10-01",39.25,40.0,39.25,39.25,11800.0],["1993-10-04",39.25,40.0,39.25,40.0,400.0],["1993-10-05",39.25,39.25,39.25,39.25,400.0],["1993-10-06",39.25,39.5,39.25,39.25,3000.0],["1993-10-07",40.0,40.0,39.25,39.25,2500.0],["1993-10-08",39.625,39.625,39.625,39.625,1600.0],["1993-10-11",39.25,39.25,39.25,39.25,500.0],["1993-10-12",39.25,39.625,39.25,39.375,3700.0],["1993-10-13",39.5,39.5,39.0,39.25,3700.0],["1993-10-14",39.5,39.5,39.25,39.25,4100.0],["1993-10-15",39.5,39.5,38.75,39.0,11100.0],["1993-10-18",38.625,39.25,38.625,38.75,18200.0],["1993-10-19",39.0,39.0,39.0,39.0,100.0],["1993-10-20",38.25,39.0,38.25,39.0,8900.0],["1993-10-21",38.75,39.0,38.25,38.25,3200.0],["1993-10-22",39.25,39.25,39.25,39.25,500.0],["1993-10-25",39.0,39.0,38.625,39.0,2500.0],["1993-10-26",39.25,39.25,38.25,38.25,3300.0],["1993-10-27",38.25,39.5,38.25,39.25,22100.0],["1993-10-28",38.75,39.5,38.75,39.5,3100.0],["1993-10-29",39.75,39.75,39.0,39.75,4100.0],["1993-11-01",40.0,40.25,39.75,39.75,8600.0],["1993-11-02",39.75,40.25,39.75,40.25,8400.0],["1993-11-03",40.25,40.25,39.75,39.75,14900.0],["1993-11-04",40.25,40.25,39.25,39.75,8700.0],["1993-11-05",39.0,39.75,39.0,39.625,2200.0],["1993-11-08",39.0,39.75,39.0,39.75,25400.0],["1993-11-09",39.75,39.75,39.25,39.375,2700.0],["1993-11-10",39.75,39.75,39.0,39.0,3200.0],["1993-11-11",39.75,39.75,39.5,39.5,3600.0],["1993-11-12",39.0,39.625,39.0,39.125,7700.0],["1993-11-15",40.0,40.0,39.0,39.0,1600.0],["1993-11-16",39.375,40.0,39.0,39.0,7300.0],["1993-11-17",39.25,40.0,39.25,39.75,6400.0],["1993-11-18",39.25,39.375,39.25,39.25,400.0],["1993-11-19",39.25,39.625,39.25,39.375,5800.0],["1993-11-22",39.25,39.75,38.5,39.0,16400.0],["1993-11-23",38.25,39.0,38.0,38.25,9500.0],["1993-11-24",38.0,39.0,38.0,38.0,5500.0],["1993-11-26",38.0,38.0,38.0,38.0,5200.0],["1993-11-29",38.25,38.25,38.0,38.25,5000.0],["1993-11-30",37.75,37.75,37.75,37.75,1400.0],["1993-12-01",38.25,38.75,38.0,38.5,27400.0],["1993-12-02",38.25,38.75,38.0,38.625,4500.0],["1993-12-03",39.0,39.0,38.0,39.0,3400.0],["1993-12-06",38.5,39.0,38.0,38.0,7800.0],["1993-12-07",38.0,39.0,38.0,39.0,38000.0],["1993-12-08",38.75,38.75,38.75,38.75,1400.0],["1993-12-09",39.0,39.0,39.0,39.0,300.0],["1993-12-10",38.625,38.75,38.25,38.25,3200.0],["1993-12-13",38.25,38.25,38.25,38.25,200.0],["1993-12-14",38.25,38.25,38.25,38.25,100.0],["1993-12-15",39.0,39.0,38.25,38.375,2300.0],["1993-12-16",38.25,39.25,38.25,39.25,3500.0],["1993-12-17",39.0,39.25,38.375,38.5,22900.0],["1993-12-20",38.5,38.5,38.5,38.5,0.0],["1993-12-21",38.5,39.25,38.5,38.5,4100.0],["1993-12-22",39.25,39.25,38.5,38.5,6200.0],["1993-12-23",39.25,39.25,38.75,39.0,20100.0],["1993-12-27",38.5,39.25,38.5,39.25,500.0],["1993-12-28",38.5,38.875,38.5,38.875,5400.0],["1993-12-29",38.5,39.0,38.5,39.0,3300.0],["1993-12-30",39.5,39.5,38.5,38.5,500.0],["1993-12-31",38.5,39.375,38.5,39.375,6900.0],["1994-01-03",38.625,39.5,38.5,38.5,500.0],["1994-01-04",39.5,39.5,38.5,39.5,12400.0],["1994-01-05",39.25,40.0,39.0,40.0,16200.0],["1994-01-06",40.0,40.0,39.25,39.625,25100.0],["1994-01-07",39.5,40.25,39.5,40.25,3600.0],["1994-01-10",40.25,40.25,39.5,39.5,4900.0],["1994-01-11",39.5,40.25,39.5,39.5,5300.0],["1994-01-12",40.25,40.25,40.25,40.25,900.0],["1994-01-13",40.25,40.25,39.5,40.0,17100.0],["1994-01-14",40.25,40.25,40.25,40.25,1500.0],["1994-01-17",40.25,40.25,40.25,40.25,500.0],["1994-01-18",40.5,40.5,39.5,39.5,200.0],["1994-01-19",40.0,40.5,39.5,40.5,25100.0],["1994-01-20",39.75,40.5,39.5,40.5,9600.0],["1994-01-21",40.5,40.5,40.5,40.5,0.0],["1994-01-24",39.5,40.5,39.5,39.5,2600.0],["1994-01-25",40.125,40.5,39.625,39.75,12700.0],["1994-01-26",40.5,40.5,40.0,40.5,5800.0],["1994-01-27",40.0,40.75,40.0,40.75,3500.0],["1994-01-28",41.25,41.5,41.25,41.25,3800.0],["1994-01-31",41.75,42.0,41.0,42.0,6400.0],["1994-02-01",41.75,42.5,41.75,42.5,7400.0],["1994-02-02",42.5,42.5,41.75,42.5,1200.0],["1994-02-03",41.75,42.5,41.75,41.75,900.0],["1994-02-04",41.75,42.5,41.75,41.75,4700.0],["1994-02-07",41.5,42.25,41.5,42.0,5300.0],["1994-02-08",42.75,42.75,42.0,42.0,800.0],["1994-02-09",42.75,43.0,42.0,42.5,8800.0],["1994-02-10",43.25,43.25,42.5,43.25,26900.0],["1994-02-11",43.25,43.25,43.25,43.25,0.0],["1994-02-14",43.25,43.25,42.5,43.25,1900.0],["1994-02-15",42.5,42.5,42.5,42.5,1800.0],["1994-02-16",42.75,43.25,42.5,43.25,5100.0],["1994-02-17",44.0,44.5,43.75,44.0,48900.0],["1994-02-18",44.5,44.5,43.75,43.75,500.0],["1994-02-22",43.75,44.5,43.75,44.25,3800.0],["1994-02-23",44.125,44.5,43.75,43.75,41300.0],["1994-02-24",43.25,44.0,43.25,44.0,7100.0],["1994-02-25",43.25,44.0,43.25,43.25,7800.0],["1994-02-28",44.0,44.0,43.25,44.0,1400.0],["1994-03-01",43.25,44.0,43.0,44.0,1500.0],["1994-03-02",43.75,43.75,43.0,43.75,4600.0],["1994-03-03",43.75,44.0,43.25,44.0,3200.0],["1994-03-04",43.25,44.0,43.25,44.0,2000.0],["1994-03-07",44.0,44.0,43.25,44.0,18400.0],["1994-03-08",44.0,44.0,43.5,43.75,10200.0],["1994-03-09",43.5,43.5,43.375,43.375,4000.0],["1994-03-10",43.625,44.0,43.25,43.25,33500.0],["1994-03-11",43.75,44.0,43.25,43.5,7700.0],["1994-03-14",43.25,43.625,43.25,43.25,3100.0],["1994-03-15",43.5,43.5,43.0,43.0,2300.0],["1994-03-16",43.0,44.0,43.0,43.0,10500.0],["1994-03-17",43.75,43.75,43.0,43.0,1700.0],["1994-03-18",43.0,43.75,43.0,43.125,600.0],["1994-03-21",43.75,43.75,43.0,43.0,4100.0],["1994-03-22",43.0,43.0,42.75,43.0,4700.0],["1994-03-23",43.5,43.5,42.75,43.0,3700.0],["1994-03-24",43.25,43.25,43.25,43.25,700.0],["1994-03-25",43.0,43.25,42.875,42.875,4900.0],["1994-03-28",42.75,43.25,42.75,42.875,3700.0],["1994-03-29",43.25,43.25,42.75,42.875,800.0],["1994-03-30",42.25,42.75,42.0,42.75,18200.0],["1994-03-31",42.0,42.75,42.0,42.0,4200.0],["1994-04-04",42.5,42.5,41.25,41.25,12200.0],["1994-04-05",41.75,41.75,40.75,40.75,7100.0],["1994-04-06",41.25,41.25,39.75,39.75,15200.0],["1994-04-07",40.5,40.5,39.75,40.5,29600.0],["1994-04-08",40.5,40.5,39.0,39.5,122500.0],["1994-04-11",39.0,39.75,39.0,39.0,9500.0],["1994-04-12",39.0,39.0,38.5,39.0,25100.0],["1994-04-13",39.0,39.0,38.5,38.5,200.0],["1994-04-14",38.5,38.5,37.5,37.75,69800.0],["1994-04-15",38.5,39.0,38.0,38.75,10800.0],["1994-04-18",38.875,39.5,38.0,38.5,13200.0],["1994-04-19",38.5,38.75,38.5,38.75,900.0],["1994-04-20",38.75,39.5,38.75,39.125,19700.0],["1994-04-21",38.75,39.5,38.75,39.5,6500.0],["1994-04-22",39.5,39.5,38.75,39.5,2300.0],["1994-04-25",39.5,39.5,38.75,39.0,2000.0],["1994-04-26",38.75,40.0,38.75,40.0,24800.0],["1994-04-28",40.0,40.0,39.0,40.0,2900.0],["1994-04-29",40.0,40.5,40.0,40.5,20300.0],["1994-05-02",39.75,39.75,39.75,39.75,200.0],["1994-05-03",40.5,40.5,40.5,40.5,100.0],["1994-05-04",40.5,41.25,40.25,40.5,13400.0],["1994-05-05",41.25,41.75,41.25,41.5,23700.0],["1994-05-06",40.75,41.25,40.75,40.75,4500.0],["1994-05-09",40.75,41.25,40.75,40.75,400.0],["1994-05-10",41.25,41.25,40.875,41.0,6900.0],["1994-05-11",40.75,41.25,40.75,41.0,7000.0],["1994-05-12",41.25,41.25,40.75,40.875,2300.0],["1994-05-13",41.25,41.25,40.75,40.75,5600.0],["1994-05-16",40.75,41.0,40.75,40.75,400.0],["1994-05-17",40.5,40.75,39.5,39.5,17600.0],["1994-05-18",39.875,40.25,39.5,39.5,4200.0],["1994-05-19",39.5,40.125,39.5,39.5,2400.0],["1994-05-20",39.5,39.75,39.5,39.5,20000.0],["1994-05-23",39.5,40.25,39.5,40.25,1500.0],["1994-05-24",40.25,40.25,39.5,40.25,7700.0],["1994-05-25",40.0,40.25,39.5,40.25,500.0],["1994-05-26",40.25,40.25,39.5,40.25,2400.0],["1994-05-27",39.5,40.25,39.5,39.75,2000.0],["1994-05-31",40.25,40.25,39.5,39.5,3500.0],["1994-06-01",39.5,40.25,39.5,39.75,4900.0],["1994-06-02",40.25,40.25,39.5,39.5,1100.0],["1994-06-03",39.5,40.0,39.25,39.25,15800.0],["1994-06-06",39.25,39.25,39.25,39.25,200.0],["1994-06-07",39.5,40.0,39.25,39.75,24400.0],["1994-06-08",39.25,40.0,39.25,39.75,3800.0],["1994-06-09",40.0,40.0,39.25,39.5,1600.0],["1994-06-10",39.875,40.0,39.875,40.0,1500.0],["1994-06-13",39.25,40.0,39.25,40.0,4600.0],["1994-06-14",39.75,39.75,39.25,39.5,22300.0],["1994-06-15",39.25,39.25,39.25,39.25,400.0],["1994-06-16",39.25,40.0,39.25,40.0,1100.0],["1994-06-17",40.0,40.0,39.25,39.25,1300.0],["1994-06-20",39.625,39.625,39.625,39.625,2200.0],["1994-06-21",39.25,40.0,39.25,39.75,7600.0],["1994-06-22",40.0,40.0,40.0,40.0,400.0],["1994-06-23",39.0,40.0,39.0,39.75,1700.0],["1994-06-24",39.75,39.75,39.75,39.75,300.0],["1994-06-27",39.0,39.25,39.0,39.25,3200.0],["1994-06-28",39.0,39.75,39.0,39.75,1000.0],["1994-06-29",39.75,39.75,39.0,39.75,4300.0],["1994-06-30",39.75,39.75,39.0,39.75,5800.0],["1994-07-01",39.5,39.75,39.25,39.25,9800.0],["1994-07-05",39.0,39.75,39.0,39.0,1100.0],["1994-07-06",39.0,39.5,39.0,39.125,1000.0],["1994-07-07",39.75,41.0,39.0,41.0,56200.0],["1994-07-08",41.0,43.0,41.0,42.875,41600.0],["1994-07-11",42.75,42.75,41.75,42.125,23600.0],["1994-07-12",42.25,42.5,42.0,42.0,14200.0],["1994-07-13",42.625,43.0,42.0,42.0,2700.0],["1994-07-14",42.0,42.0,42.0,42.0,0.0],["1994-07-15",41.75,42.0,41.75,42.0,1100.0],["1994-07-18",42.5,42.5,41.75,41.75,2200.0],["1994-07-19",42.0,42.0,42.0,42.0,2400.0],["1994-07-20",41.75,42.0,41.75,42.0,2100.0],["1994-07-21",42.25,42.25,42.0,42.0,3000.0],["1994-07-22",41.75,42.0,41.75,42.0,2100.0],["1994-07-25",42.0,42.5,41.75,42.5,1400.0],["1994-07-26",42.0,42.0,41.75,41.75,3700.0],["1994-07-27",41.75,42.75,41.75,42.25,12600.0],["1994-07-28",41.75,43.25,41.75,43.25,20600.0],["1994-07-29",43.5,43.5,42.75,42.8125,4500.0],["1994-08-01",42.75,44.0,42.75,43.75,9700.0],["1994-08-02",43.0,44.0,43.0,44.0,16000.0],["1994-08-03",44.0,44.0,42.75,43.25,12000.0],["1994-08-04",42.75,43.25,42.75,42.875,4400.0],["1994-08-05",42.0,42.25,41.5,42.0,16100.0],["1994-08-08",42.25,42.5,41.75,41.75,17500.0],["1994-08-09",41.75,43.0,41.75,42.375,13600.0],["1994-08-10",41.75,43.0,41.75,41.75,1700.0],["1994-08-11",41.75,42.75,41.75,41.75,23200.0],["1994-08-12",42.75,42.75,42.0,42.0,4200.0],["1994-08-15",41.75,42.5,41.75,42.5,1700.0],["1994-08-16",42.125,42.125,41.5,42.0,7000.0],["1994-08-17",41.5,42.5,41.5,41.5,3000.0],["1994-08-18",42.5,42.5,41.5,42.5,8100.0],["1994-08-19",42.125,42.5,42.0,42.5,1100.0],["1994-08-22",41.5,42.125,41.5,42.125,5900.0],["1994-08-23",42.5,42.5,41.5,42.5,9600.0],["1994-08-24",42.5,42.5,41.5,41.75,5300.0],["1994-08-25",42.5,42.5,41.5,41.75,2300.0],["1994-08-26",41.75,41.75,41.75,41.75,0.0],["1994-08-29",42.5,42.5,41.5,41.5,5400.0],["1994-08-30",42.5,42.5,42.5,42.5,1100.0],["1994-08-31",42.0,42.0,41.5,41.75,4000.0],["1994-09-01",42.5,42.5,41.25,41.25,5700.0],["1994-09-02",42.0,42.25,42.0,42.25,1100.0],["1994-09-06",42.25,42.25,41.25,42.25,3200.0],["1994-09-07",41.5,42.25,41.25,42.0,1500.0],["1994-09-08",41.25,42.25,41.25,41.75,10000.0],["1994-09-09",42.0,42.0,41.5,42.0,4800.0],["1994-09-12",42.25,42.25,41.25,41.25,5500.0],["1994-09-13",41.25,42.0,41.25,42.0,2900.0],["1994-09-14",41.625,42.0,41.25,41.25,700.0],["1994-09-15",42.0,42.0,41.25,42.0,900.0],["1994-09-16",42.0,42.0,41.25,41.5,2100.0],["1994-09-19",41.0,42.0,41.0,42.0,39900.0],["1994-09-20",41.0,42.0,41.0,41.75,3500.0],["1994-09-21",41.0,42.0,41.0,41.0,5200.0],["1994-09-22",41.5,41.5,41.5,41.5,400.0],["1994-09-23",41.5,41.5,41.5,41.5,0.0],["1994-09-26",40.75,41.5,40.75,41.5,600.0],["1994-09-27",41.25,41.5,40.75,40.75,2200.0],["1994-09-28",41.0,41.5,40.75,41.5,3400.0],["1994-09-29",41.0,41.0,41.0,41.0,900.0],["1994-09-30",41.0,41.5,41.0,41.25,8700.0],["1994-10-03",40.5,41.5,40.5,40.75,3900.0],["1994-10-04",40.875,40.875,40.875,40.875,2200.0],["1994-10-05",40.5,41.0,40.25,40.25,7600.0],["1994-10-06",40.25,41.25,40.25,40.25,5000.0],["1994-10-07",40.25,41.25,40.25,41.25,400.0],["1994-10-10",41.25,41.25,41.25,41.25,200.0],["1994-10-11",40.75,40.75,40.75,40.75,400.0],["1994-10-12",40.375,41.25,40.25,40.25,2000.0],["1994-10-13",40.75,41.5,40.75,41.5,14600.0],["1994-10-14",41.125,41.5,41.0,41.125,8100.0],["1994-10-17",41.75,41.75,41.75,41.75,200.0],["1994-10-18",41.75,41.75,41.0,41.0,1300.0],["1994-10-19",41.25,41.5,41.0,41.0,1000.0],["1994-10-20",40.875,41.75,40.875,41.75,11200.0],["1994-10-21",41.75,41.75,40.9375,41.75,2000.0],["1994-10-24",41.25,41.75,41.25,41.75,1200.0],["1994-10-25",41.75,41.75,40.75,40.75,2700.0],["1994-10-26",40.75,40.75,40.75,40.75,100.0],["1994-10-27",41.75,41.75,40.75,41.0,37400.0],["1994-10-28",40.75,41.5,40.75,41.5,700.0],["1994-10-31",40.875,41.5,40.875,41.5,2000.0],["1994-11-01",41.5,41.75,41.5,41.75,3200.0],["1994-11-02",41.75,41.75,41.75,41.75,1100.0],["1994-11-03",41.0,41.0,41.0,41.0,400.0],["1994-11-04",41.75,41.75,40.75,40.75,3300.0],["1994-11-07",40.75,41.75,40.75,41.0,4300.0],["1994-11-08",41.0,42.25,41.0,41.0,13200.0],["1994-11-09",41.0,42.25,41.0,42.25,4800.0],["1994-11-10",41.75,41.75,41.25,41.5,2100.0],["1994-11-11",41.0,42.0,41.0,42.0,800.0],["1994-11-14",41.75,42.0,41.75,42.0,1600.0],["1994-11-15",42.25,42.25,41.25,41.75,9700.0],["1994-11-16",41.0,42.25,41.0,41.25,27900.0],["1994-11-17",41.25,41.25,41.25,41.25,200.0],["1994-11-18",42.25,42.25,41.0,41.0,200.0],["1994-11-21",42.0,42.25,42.0,42.25,800.0],["1994-11-22",41.0,41.0,41.0,41.0,200.0],["1994-11-23",41.0,41.25,41.0,41.125,4500.0],["1994-11-25",41.125,41.125,41.125,41.125,0.0],["1994-11-28",41.75,41.75,41.0,41.5,3500.0],["1994-11-29",41.5,41.75,41.0,41.0,11700.0],["1994-11-30",41.75,41.75,41.75,41.75,700.0],["1994-12-01",41.75,41.75,40.75,40.75,4000.0],["1994-12-02",41.75,41.75,41.75,41.75,2100.0],["1994-12-05",40.875,41.75,40.75,40.75,48100.0],["1994-12-06",41.0,41.0,41.0,41.0,600.0],["1994-12-07",41.75,41.75,41.0,41.75,3000.0],["1994-12-08",40.75,41.0,40.25,40.25,18500.0],["1994-12-09",40.25,41.0,40.25,41.0,7000.0],["1994-12-12",40.75,41.0,40.75,41.0,4700.0],["1994-12-13",41.0,41.0,40.25,41.0,2400.0],["1994-12-14",41.0,41.0,40.25,41.0,1400.0],["1994-12-15",41.0,41.0,40.25,41.0,5400.0],["1994-12-16",41.0,41.0,40.25,40.75,6700.0],["1994-12-19",40.625,41.0,40.25,40.25,11500.0],["1994-12-20",41.0,41.25,40.25,40.25,22400.0],["1994-12-21",40.5,41.0,40.5,41.0,3900.0],["1994-12-22",41.5,41.5,40.5,40.5,900.0],["1994-12-23",40.625,41.5,40.625,41.5,3000.0],["1994-12-27",40.5,41.4375,40.5,41.0,10300.0],["1994-12-28",40.5,41.5,40.5,41.5,400.0],["1994-12-29",41.0,41.5,41.0,41.0,5200.0],["1994-12-30",41.5,41.5,41.0,41.5,10900.0],["1995-01-03",40.75,41.5,40.75,41.5,900.0],["1995-01-04",41.5,41.5,41.0,41.0,1600.0],["1995-01-05",41.5,41.5,41.0,41.0,300.0],["1995-01-06",40.75,41.125,40.75,41.0,5100.0],["1995-01-09",41.5,41.5,40.75,40.75,15600.0],["1995-01-10",41.75,41.75,40.75,41.0,35100.0],["1995-01-11",41.75,41.75,40.75,40.75,1500.0],["1995-01-12",41.0,41.75,40.75,41.25,11700.0],["1995-01-13",41.75,41.75,41.25,41.25,1500.0],["1995-01-16",41.75,41.75,40.75,41.0,1100.0],["1995-01-17",41.75,41.75,40.75,40.75,3000.0],["1995-01-18",41.75,41.75,41.0,41.0,700.0],["1995-01-19",40.75,41.75,40.75,40.75,1100.0],["1995-01-20",40.75,41.75,40.75,41.25,3600.0],["1995-01-23",40.75,41.75,40.75,41.75,500.0],["1995-01-24",41.75,41.75,41.0,41.75,10500.0],["1995-01-25",41.75,41.75,41.25,41.375,5400.0],["1995-01-26",41.75,42.0,40.75,41.3125,12400.0],["1995-01-27",41.25,42.5,41.25,42.5,8600.0],["1995-01-30",41.25,42.5,41.25,42.5,5600.0],["1995-01-31",42.0,42.5,41.25,41.9375,20600.0],["1995-02-01",41.25,42.5,41.25,41.875,7500.0],["1995-02-02",42.25,42.5,42.0,42.5,800.0],["1995-02-03",41.25,42.5,41.25,41.375,6700.0],["1995-02-06",41.75,42.5,41.25,42.5,7000.0],["1995-02-07",42.5,42.5,41.25,41.25,35400.0],["1995-02-08",41.25,42.5,41.25,42.5,18400.0],["1995-02-09",41.5,42.5,41.5,42.5,1500.0],["1995-02-10",41.5,43.75,41.5,43.5,41700.0],["1995-02-13",44.25,44.5,43.5,44.5,19700.0],["1995-02-14",44.0,44.5,43.5,44.0,5500.0],["1995-02-15",44.5,45.0,43.875,44.5,45600.0],["1995-02-16",45.0,46.0,44.25,46.0,35500.0],["1995-02-17",45.0,46.0,45.0,45.75,29000.0],["1995-02-21",45.5,46.0,45.0,45.25,5300.0],["1995-02-22",46.0,46.0,45.0,45.25,4700.0],["1995-02-23",45.25,45.25,45.25,45.25,100.0],["1995-02-24",45.5,45.5,44.75,44.75,1700.0],["1995-02-27",45.0,45.0,44.75,45.0,700.0],["1995-02-28",44.5,45.5,44.5,45.25,2600.0],["1995-03-01",45.25,45.25,44.5,44.875,6300.0],["1995-03-02",45.0,45.0,44.5,45.0,1500.0],["1995-03-03",45.25,45.25,44.5,44.5,10600.0],["1995-03-06",45.25,45.25,44.5,45.25,1800.0],["1995-03-07",45.25,45.25,44.5,44.625,15300.0],["1995-03-08",44.875,45.25,44.5,44.625,13400.0],["1995-03-09",45.0,45.25,44.5,44.5,5300.0],["1995-03-10",45.25,45.25,44.75,45.0,1100.0],["1995-03-13",45.0,45.0,45.0,45.0,1300.0],["1995-03-14",45.25,45.25,44.875,45.25,3600.0],["1995-03-15",45.25,45.5,44.5,45.5,6800.0],["1995-03-16",45.25,46.5,44.5,46.5,23700.0],["1995-03-17",45.25,46.5,45.25,46.0,3300.0],["1995-03-20",45.25,46.5,45.25,46.5,1800.0],["1995-03-21",45.5,46.5,45.5,46.0,5300.0],["1995-03-22",46.5,47.0,46.0,47.0,20400.0],["1995-03-23",46.0,47.0,46.0,46.5,1400.0],["1995-03-24",47.0,47.0,46.25,47.0,20600.0],["1995-03-27",46.0,46.75,46.0,46.5,10300.0],["1995-03-28",46.5,47.0,46.0,46.75,8000.0],["1995-03-29",46.25,47.25,46.25,46.75,8500.0],["1995-03-30",47.25,48.25,47.25,48.25,14700.0],["1995-03-31",47.25,48.25,47.25,48.25,6400.0],["1995-04-03",47.25,49.75,47.25,49.5,36100.0],["1995-04-04",50.0,51.75,49.0,51.5,67700.0],["1995-04-05",50.5,51.25,50.5,51.25,10700.0],["1995-04-06",50.5,51.25,50.0,50.75,16000.0],["1995-04-07",50.75,50.75,50.0,50.0,400.0],["1995-04-10",50.625,51.25,50.625,50.875,9500.0],["1995-04-11",50.0,50.75,50.0,50.75,1000.0],["1995-04-12",50.0,50.75,50.0,50.75,200.0],["1995-04-13",50.75,50.75,49.5,49.5,1600.0],["1995-04-17",49.5,50.75,49.5,50.75,2400.0],["1995-04-18",49.75,50.5,49.75,50.5,1300.0],["1995-04-19",50.5,50.5,50.0,50.0,2600.0],["1995-04-20",50.5,50.625,49.5,50.5,7300.0],["1995-04-21",50.75,50.75,50.0,50.75,3600.0],["1995-04-24",51.25,51.25,51.25,51.25,200.0],["1995-04-25",50.25,51.25,50.25,51.125,1400.0],["1995-04-26",51.0,51.0625,50.25,51.0,6800.0],["1995-04-27",51.5,51.5,50.25,51.5,1600.0],["1995-04-28",51.5,52.25,51.5,51.75,16500.0],["1995-05-01",52.0,54.0,52.0,52.75,44300.0],["1995-05-02",52.75,53.75,52.75,52.75,16600.0],["1995-05-03",53.75,53.75,52.75,53.75,48300.0],["1995-05-04",52.75,53.625,52.75,53.25,1700.0],["1995-05-05",53.125,53.5,53.125,53.375,3600.0],["1995-05-08",53.5,53.75,52.75,53.75,4900.0],["1995-05-09",53.25,54.5,52.75,54.5,16500.0],["1995-05-10",54.5,54.75,53.5,54.0,10200.0],["1995-05-11",54.25,54.5,53.5,54.0,11000.0],["1995-05-12",53.75,53.875,53.5,53.875,4600.0],["1995-05-15",54.0,54.0,53.5,54.0,2400.0],["1995-05-16",53.5,54.0,53.5,54.0,15600.0],["1995-05-17",53.75,53.75,53.75,53.75,800.0],["1995-05-18",53.5,54.0,53.5,53.5,13000.0],["1995-05-19",53.375,54.0,53.25,54.0,12600.0],["1995-05-22",53.25,54.75,53.25,54.5,16400.0],["1995-05-23",54.0,54.75,54.0,54.25,2100.0],["1995-05-24",55.0,56.25,54.5,55.0,24200.0],["1995-05-25",54.75,55.75,54.75,55.75,9100.0],["1995-05-26",55.5,55.5,54.75,55.5,5700.0],["1995-05-30",54.5,55.5,54.5,55.0,900.0],["1995-05-31",54.5,55.25,54.5,55.25,3200.0],["1995-06-01",54.5,55.5,54.5,54.5,1900.0],["1995-06-02",55.5,55.5,54.5,54.5,3800.0],["1995-06-05",55.0,55.5,54.5,55.5,12700.0],["1995-06-06",55.5,55.5,54.5,55.5,1700.0],["1995-06-07",55.0,55.5,54.5,55.5,2600.0],["1995-06-08",54.5,55.125,54.5,54.5,10100.0],["1995-06-09",54.5,54.5,54.5,54.5,400.0],["1995-06-12",54.5,55.5,54.5,55.0,2600.0],["1995-06-13",55.125,55.5,54.5,55.0,6600.0],["1995-06-14",54.5,55.5,54.5,55.0,6400.0],["1995-06-15",55.5,55.5,54.5,54.5,3000.0],["1995-06-16",55.5,55.5,54.5,55.5,1800.0],["1995-06-19",54.5,54.5,54.5,54.5,200.0],["1995-06-20",54.875,57.0,54.875,56.5,34700.0],["1995-06-21",56.0,56.0,55.5,55.5,600.0],["1995-06-22",55.5,56.5,55.5,56.0,5200.0],["1995-06-23",55.5,56.5,55.5,56.0,700.0],["1995-06-26",55.5,56.25,55.25,55.5,6400.0],["1995-06-27",55.25,57.0,55.25,55.75,12400.0],["1995-06-28",57.0,57.0,56.5,56.5,300.0],["1995-06-29",57.0,57.0,56.375,56.375,2200.0],["1995-06-30",55.75,56.75,55.75,55.75,1200.0],["1995-07-03",56.75,57.0,56.25,56.25,3200.0],["1995-07-05",57.0,57.0,57.0,57.0,100.0],["1995-07-06",57.0,57.0,57.0,57.0,1800.0],["1995-07-07",57.0,58.0,56.25,57.75,18400.0],["1995-07-10",59.5,60.0,58.5,58.5,10000.0],["1995-07-11",60.0,60.5,58.75,60.0,29100.0],["1995-07-12",60.0,60.75,60.0,60.75,54300.0],["1995-07-13",60.0,61.0,60.0,60.0,3800.0],["1995-07-14",59.75,61.0,59.75,59.75,800.0],["1995-07-17",60.25,61.0,60.0,61.0,9100.0],["1995-07-18",60.0,61.25,60.0,61.0,2900.0],["1995-07-19",60.5,60.5,59.5,60.5,1400.0],["1995-07-20",60.25,60.5,59.25,60.5,4400.0],["1995-07-21",59.5,60.5,59.25,60.5,900.0],["1995-07-24",60.5,60.5,59.5,60.5,400.0],["1995-07-25",59.25,59.5,59.25,59.5,200.0],["1995-07-26",60.5,60.5,59.25,59.5,1500.0],["1995-07-27",60.0,60.25,59.0,60.25,3100.0],["1995-07-28",60.25,60.5,59.375,60.5,5100.0],["1995-07-31",60.5,61.75,59.5,61.375,11500.0],["1995-08-01",61.75,64.5,61.75,64.0,16800.0],["1995-08-02",63.0,64.5,63.0,64.25,23100.0],["1995-08-03",64.25,64.375,63.75,64.0,8700.0],["1995-08-04",64.75,65.5,64.5,65.5,21300.0],["1995-08-07",64.0,65.5,64.0,65.5,5700.0],["1995-08-08",64.0,65.5,64.0,65.5,700.0],["1995-08-09",64.0,65.5,64.0,64.0,5900.0],["1995-08-10",65.5,65.5,64.0,64.0,300.0],["1995-08-11",64.0,65.5,64.0,65.5,1000.0],["1995-08-14",65.0,65.75,64.5,65.75,7900.0],["1995-08-15",65.75,66.0,64.0,66.0,5000.0],["1995-08-16",66.0,66.0,64.0,65.5,5800.0],["1995-08-17",66.0,68.0,65.0,66.0,40200.0],["1995-08-18",67.0,68.5,67.0,68.5,17700.0],["1995-08-21",68.5,68.5,67.0625,68.5,900.0],["1995-08-22",69.0,69.5,67.0,69.5,8700.0],["1995-08-23",69.5,69.5,69.5,69.5,1700.0],["1995-08-24",68.25,69.5,67.0,69.0,2800.0],["1995-08-25",68.125,69.25,67.0,67.0,11800.0],["1995-08-28",68.0,68.0,66.0,66.0,300.0],["1995-08-29",68.25,68.25,66.0,66.0,1600.0],["1995-08-30",68.0,68.0,67.0,67.0,300.0],["1995-08-31",68.25,68.25,68.0,68.0,700.0],["1995-09-01",65.75,68.25,65.75,68.25,4500.0],["1995-09-05",68.25,68.25,66.5,67.25,13900.0],["1995-09-06",68.25,68.25,67.5,68.25,5400.0],["1995-09-07",68.25,68.25,67.0,67.75,20200.0],["1995-09-08",68.25,68.25,66.0,68.25,1800.0],["1995-09-11",68.25,68.25,68.25,68.25,1400.0],["1995-09-12",68.25,68.5,66.5,68.5,4900.0],["1995-09-13",69.0,69.0,69.0,69.0,200.0],["1995-09-14",69.0,69.0,67.0,69.0,400.0],["1995-09-15",67.5,69.5,67.5,69.5,900.0],["1995-09-18",67.0,69.5,67.0,69.5,300.0],["1995-09-19",68.25,69.5,68.25,69.5,6500.0],["1995-09-20",70.5,75.0,70.5,75.0,26000.0],["1995-09-21",71.5,75.5,71.5,75.5,15900.0],["1995-09-22",75.5,75.5,70.75,73.5,12900.0],["1995-09-25",73.5,73.5,71.0,73.5,4800.0],["1995-09-26",72.5,73.5,71.0,73.5,4300.0],["1995-09-27",71.0,73.5,71.0,73.5,4300.0],["1995-09-28",73.5,73.5,73.5,73.5,1500.0],["1995-09-29",73.5,73.5,72.0,73.5,2500.0],["1995-10-02",73.5,75.0,72.5,74.0,64500.0],["1995-10-03",74.75,74.75,72.75,73.125,23900.0],["1995-10-04",73.5,73.5,71.0,71.5,6300.0],["1995-10-05",71.5,73.5,71.0,71.0,13700.0],["1995-10-06",73.5,73.5,71.0,72.25,6500.0],["1995-10-09",73.5,73.5,72.5,73.5,6700.0],["1995-10-10",73.5,73.5,70.5,70.5,800.0],["1995-10-11",70.5,73.0,70.5,72.5,2400.0],["1995-10-12",71.0,71.5,70.0,70.5,3600.0],["1995-10-13",70.0,73.5,70.0,71.0,12200.0],["1995-10-16",73.5,73.5,70.0,73.5,6100.0],["1995-10-17",70.75,72.5625,70.0,71.5,4000.0],["1995-10-18",71.5,73.5,71.5,72.5,1200.0],["1995-10-19",70.0,72.0,70.0,72.0,1100.0],["1995-10-20",71.0,73.5,70.0,70.0,30300.0],["1995-10-23",71.75,71.75,70.0,70.0,5500.0],["1995-10-24",69.5,70.0,69.0,69.0,13800.0],["1995-10-25",67.5,70.0,67.5,70.0,600.0],["1995-10-26",70.0,70.0,67.5,67.5,1500.0],["1995-10-27",67.5,70.0,67.5,67.5,800.0],["1995-10-30",68.0,74.0,68.0,74.0,101400.0],["1995-10-31",74.0,74.5,71.25,74.5,19200.0],["1995-11-01",71.625,72.875,71.5,71.5,18800.0],["1995-11-02",71.5,74.0,71.5,74.0,5000.0],["1995-11-03",71.5,72.5,71.5,71.75,9000.0],["1995-11-06",70.5,74.0,70.5,74.0,1700.0],["1995-11-07",70.5,73.0,70.5,70.5,8200.0],["1995-11-08",70.5,73.0,70.5,73.0,600.0],["1995-11-09",71.0,73.0,71.0,73.0,3300.0],["1995-11-10",73.0,73.0,71.0,71.0,1600.0],["1995-11-13",72.5,72.5,70.5,70.5,2600.0],["1995-11-14",72.5,72.5,70.5,72.0,2300.0],["1995-11-15",72.5,72.5,70.5,70.5,6900.0],["1995-11-16",70.5,72.5,70.5,72.5,800.0],["1995-11-17",72.5,72.5,70.5,70.5,500.0],["1995-11-20",72.5,72.5,71.25,71.25,1800.0],["1995-11-21",71.0,72.5,70.5,72.5,27300.0],["1995-11-22",71.5,72.5,70.5,71.0,4000.0],["1995-11-24",71.0,71.0,71.0,71.0,0.0],["1995-11-27",72.5,72.5,70.5,72.5,3000.0],["1995-11-28",71.5,73.5,71.125,71.125,19700.0],["1995-11-29",73.0,73.0,71.0,71.25,1100.0],["1995-11-30",72.0,73.0,71.75,72.25,31600.0],["1995-12-01",73.0,73.0,73.0,73.0,300.0],["1995-12-04",73.0,73.0,71.75,72.125,30700.0],["1995-12-05",71.75,72.25,71.0,72.25,1600.0],["1995-12-06",71.0,73.0,71.0,73.0,1700.0],["1995-12-07",72.0,73.0,70.5,73.0,2200.0],["1995-12-08",72.0,73.0,70.5,73.0,6300.0],["1995-12-11",73.0,73.0,72.875,72.875,3600.0],["1995-12-12",74.0,74.0,70.5,72.0,3900.0],["1995-12-13",72.375,72.875,70.5,70.5,5200.0],["1995-12-14",71.0,74.0,71.0,72.0,7200.0],["1995-12-15",74.0,74.5,72.0,74.5,8800.0],["1995-12-18",75.25,75.25,72.0,74.0,9300.0],["1995-12-19",74.0,74.0,72.0,73.5,800.0],["1995-12-20",75.5,75.5,72.5,75.5,23700.0],["1995-12-21",72.5,75.5,72.5,74.0,7700.0],["1995-12-22",75.5,75.5,72.5,72.5,1100.0],["1995-12-26",72.5,72.5,72.5,72.5,500.0],["1995-12-27",75.5,75.5,72.5,75.5,8300.0],["1995-12-28",75.5,75.5,72.75,75.5,600.0],["1995-12-29",73.0,75.5,72.5,75.5,9500.0],["1996-01-02",72.5,75.5,72.5,75.5,4100.0],["1996-01-03",74.0,75.5,72.5,74.625,3800.0],["1996-01-04",73.0,75.5,72.5,72.5,48700.0],["1996-01-05",75.5,76.0,72.5,76.0,6500.0],["1996-01-08",75.5,75.5,75.5,75.5,100.0],["1996-01-09",75.75,76.0,73.0,73.0,3000.0],["1996-01-10",76.0,76.0,73.0,73.0,3000.0],["1996-01-11",73.0,76.0,73.0,76.0,5400.0],["1996-01-12",76.0,76.0,73.0,73.0,6000.0],["1996-01-15",76.0,76.0,73.0,74.125,7200.0],["1996-01-16",76.0,76.0,73.0,75.0,10600.0],["1996-01-17",73.0,76.0,73.0,75.0,9800.0],["1996-01-18",73.0,77.0,73.0,76.0,20000.0],["1996-01-19",78.0,78.0,75.5,75.5,4000.0],["1996-01-22",77.0,77.0,75.0,75.0,4000.0],["1996-01-23",77.0,77.0,75.0,76.75,1400.0],["1996-01-24",75.0,77.0,75.0,75.0,5400.0],["1996-01-25",75.0,77.0,75.0,77.0,6500.0],["1996-01-26",77.0,77.5,75.0,75.0,9500.0],["1996-01-29",76.25,77.5,75.0,75.0,1500.0],["1996-01-30",77.5,77.5,75.375,77.25,11100.0],["1996-01-31",76.5,77.5,75.0,75.875,7100.0],["1996-02-01",77.375,77.5,75.5,75.625,5400.0],["1996-02-02",75.0,75.0,75.0,75.0,3100.0],["1996-02-05",76.5,77.5,75.0,76.0,12900.0],["1996-02-06",75.0,77.5,75.0,75.0,4300.0],["1996-02-07",76.25,77.5,75.0,77.5,13900.0],["1996-02-08",79.5,80.625,77.0,80.0,47300.0],["1996-02-09",77.5,81.0,77.5,80.5,1300.0],["1996-02-12",80.5,85.0,78.5,82.5,16400.0],["1996-02-13",81.0,83.5,81.0,83.5,1300.0],["1996-02-14",83.5,83.5,81.0,83.25,10400.0],["1996-02-15",81.0,83.5,81.0,83.5,3600.0],["1996-02-16",81.0,84.0,81.0,82.0,1700.0],["1996-02-20",84.0,84.0,80.5,84.0,600.0],["1996-02-21",83.5,84.5312,81.0,84.5312,7100.0],["1996-02-22",85.5,90.5,84.0,88.0,47100.0],["1996-02-23",90.5,90.5,86.0,87.0,2700.0],["1996-02-26",90.0,90.0,86.0,90.0,3500.0],["1996-02-27",90.5,90.5,89.0,89.0,1800.0],["1996-02-28",91.0,91.0,90.0,91.0,500.0],["1996-02-29",90.5,90.5,90.0,90.0,600.0],["1996-03-01",90.5,90.5,86.5,86.5,1400.0],["1996-03-04",90.0,90.0,85.5,85.5,2700.0],["1996-03-05",87.0,90.0,85.5,86.0,1900.0],["1996-03-06",90.0,90.0,90.0,90.0,200.0],["1996-03-07",89.0,89.0,87.125,87.125,3000.0],["1996-03-08",88.0,88.75,85.0,88.75,1600.0],["1996-03-11",87.0,87.5,84.25,85.875,40800.0],["1996-03-12",87.5,87.5,83.5,85.5,2300.0],["1996-03-13",83.5,87.5,83.5,87.5,900.0],["1996-03-14",83.5625,87.75,83.5,83.5,3300.0],["1996-03-15",83.5,88.0,83.5,88.0,800.0],["1996-03-18",83.5,88.0,83.5,86.25,2300.0],["1996-03-19",86.25,86.25,86.25,86.25,0.0],["1996-03-20",87.0,88.0,85.7969,86.0,32700.0],["1996-03-21",88.0,88.0,87.0,87.75,8200.0],["1996-03-22",85.0,85.0,83.5,83.5,300.0],["1996-03-25",83.5,87.5,83.5,86.0,1900.0],["1996-03-26",83.5,87.0,83.5,85.0,2500.0],["1996-03-27",86.5,87.0,85.75,86.0,1200.0],["1996-03-28",88.0,88.0,83.5,83.5,200.0],["1996-03-29",85.75,88.0,83.5625,88.0,1500.0],["1996-04-01",83.5,85.0,83.5,83.5,700.0],["1996-04-02",84.5,86.25,84.5,86.25,300.0],["1996-04-03",88.5,88.5,84.5,84.5,900.0],["1996-04-04",86.0,86.0,84.0,84.0,500.0],["1996-04-08",83.5,88.0,83.5,88.0,2500.0],["1996-04-09",84.5,85.5,84.0,85.5,700.0],["1996-04-10",84.0,85.875,81.0,81.0,36900.0],["1996-04-11",84.0,84.0,78.0,80.0,37900.0],["1996-04-12",78.0,79.5,78.0,79.5,1400.0],["1996-04-15",78.0,83.5,78.0,83.5,7400.0],["1996-04-16",83.5,83.5,79.5,80.75,1000.0],["1996-04-17",79.0,83.5,79.0,79.5,500.0],["1996-04-18",81.0,82.0,79.5,81.5,4400.0],["1996-04-19",83.5,83.5,81.5,83.5,4000.0],["1996-04-22",83.0,84.0,83.0,84.0,200.0],["1996-04-23",84.0,84.0,81.0,81.0,3400.0],["1996-04-24",84.0,84.0,81.5,82.0,3400.0],["1996-04-25",84.0,84.0,82.0,82.0,400.0],["1996-04-26",81.0,84.0,79.5,79.5,2200.0],["1996-04-29",79.5,82.875,79.5,82.875,1100.0],["1996-04-30",80.0,81.125,80.0,80.0,1200.0],["1996-05-01",80.5,84.0,80.0,80.5,3500.0],["1996-05-02",80.0,84.0,80.0,83.0,19100.0],["1996-05-03",82.0,84.0,80.5,80.75,4000.0],["1996-05-06",82.0,84.0,80.0,82.0,12000.0],["1996-05-07",83.75,84.0,80.0,84.0,5700.0],["1996-05-08",84.0,84.0,80.0,83.5,27200.0],["1996-05-09",83.0,84.0,83.0,84.0,200.0],["1996-05-10",80.0,83.0,80.0,83.0,400.0],["1996-05-13",80.0,83.5,80.0,83.0,1800.0],["1996-05-14",83.0,83.5,80.0,83.5,2700.0],["1996-05-15",80.0,83.5,80.0,80.0,7800.0],["1996-05-16",80.0,83.5,80.0,82.5,12200.0],["1996-05-17",84.0,84.0,82.0,84.0,1700.0],["1996-05-20",84.0,84.0,82.875,83.375,10700.0],["1996-05-21",82.0,84.0,80.5,82.0,3400.0],["1996-05-22",84.0,84.0,81.0,84.0,2000.0],["1996-05-23",84.0,85.0,83.75,84.0,3300.0],["1996-05-24",81.0,85.0,81.0,85.0,1300.0],["1996-05-28",85.0,86.5,82.0,86.5,2900.0],["1996-05-29",85.0,85.0,85.0,85.0,200.0],["1996-05-30",85.0,87.5,83.5,87.5,42600.0],["1996-05-31",89.0,91.0,86.5,91.0,5200.0],["1996-06-03",91.0,91.0,86.25,91.0,2100.0],["1996-06-04",89.0,90.0,88.625,90.0,2900.0],["1996-06-05",86.25,90.0,86.0,90.0,2500.0],["1996-06-06",90.5,90.5,88.0,90.5,1400.0],["1996-06-07",85.0,88.0,85.0,87.5,2700.0],["1996-06-10",89.5,89.5,89.5,89.5,300.0],["1996-06-11",85.0,89.5,85.0,87.25,7000.0],["1996-06-12",89.5,89.5,85.0,89.5,300.0],["1996-06-13",89.5,89.5,87.25,87.25,600.0],["1996-06-14",89.5,89.5,85.0,89.5,4200.0],["1996-06-17",86.5,89.0,85.0,87.25,3200.0],["1996-06-18",86.5,87.25,86.5,87.25,200.0],["1996-06-19",89.5,89.5,87.0,87.25,1900.0],["1996-06-20",89.5,89.5,85.0,89.5,2600.0],["1996-06-21",89.5,89.5,85.0,89.0,2700.0],["1996-06-24",89.5,94.5,89.5,90.0,14900.0],["1996-06-25",92.5,94.5,90.0,94.0,3000.0],["1996-06-26",92.5,94.0,90.5,91.0,1700.0],["1996-06-27",94.5,94.5,90.0,90.0,1700.0],["1996-06-28",94.5,94.5,90.0,93.0,7500.0],["1996-07-01",91.0,93.0,89.0,91.75,19500.0],["1996-07-02",90.0,93.0,90.0,93.0,1800.0],["1996-07-03",93.0,93.0,90.0,92.0,7500.0],["1996-07-05",93.0,93.0,89.0,89.0,900.0],["1996-07-08",93.0,93.0,89.0,89.5,1500.0],["1996-07-09",91.0,93.0,89.0,93.0,1700.0],["1996-07-10",93.0,93.0,89.0,89.0,3000.0],["1996-07-11",89.0,92.0,89.0,92.0,3700.0],["1996-07-12",89.0,92.0,89.0,92.0,1300.0],["1996-07-15",89.0,93.0,89.0,89.0,2200.0],["1996-07-16",89.0,90.0,86.0,90.0,6800.0],["1996-07-17",90.0,90.0,90.0,90.0,0.0],["1996-07-18",87.25,90.0,87.0,90.0,15800.0],["1996-07-19",90.0,90.0,87.0,89.75,3000.0],["1996-07-22",87.0,87.0,87.0,87.0,100.0],["1996-07-23",87.0,89.75,87.0,87.0,2200.0],["1996-07-24",85.0,88.0,85.0,85.0,9400.0],["1996-07-25",85.0,86.5,85.0,85.0,2200.0],["1996-07-26",85.5,85.5,85.0,85.0,600.0],["1996-07-29",85.0,87.0625,85.0,85.0,1800.0],["1996-07-30",89.0,89.0,85.5,87.0,4600.0],["1996-07-31",89.0,89.0,85.0,89.0,1800.0],["1996-08-01",89.0,89.0,85.0,89.0,1600.0],["1996-08-02",89.0,89.0,86.0,86.0,18000.0],["1996-08-05",89.5,90.0,89.5,90.0,400.0],["1996-08-06",87.0,88.375,85.0,88.375,4200.0],["1996-08-07",88.5,90.0,87.5,90.0,400.0],["1996-08-08",87.5,89.0,87.5,87.5,900.0],["1996-08-09",88.0,88.0,85.0,87.5,1000.0],["1996-08-12",90.0,90.0,88.0,90.0,400.0],["1996-08-13",88.0,90.0,85.0,86.0,2900.0],["1996-08-14",85.5,85.5,85.5,85.5,200.0],["1996-08-15",86.0,86.875,86.0,86.875,6800.0],["1996-08-16",85.875,86.0,85.5,86.0,9100.0],["1996-08-19",85.5,90.0,85.5,90.0,3200.0],["1996-08-20",87.5,90.0,87.5,90.0,1600.0],["1996-08-21",88.0,88.0,85.5,88.0,1800.0],["1996-08-22",87.0,87.0,87.0,87.0,700.0],["1996-08-23",85.5,88.0,85.5,88.0,4200.0],["1996-08-26",87.5,87.5,85.625,87.0,11700.0],["1996-08-27",88.0,88.0,85.5,87.5,900.0],["1996-08-28",88.0,88.0,85.5,85.5,800.0],["1996-08-29",85.5,90.0,85.5,88.5,4600.0],["1996-08-30",88.5,88.5,87.5,88.0,6000.0],["1996-09-03",85.0,87.875,85.0,87.875,2900.0],["1996-09-04",85.0,89.0,85.0,88.5,24500.0],["1996-09-05",85.0,89.0,85.0,89.0,1700.0],["1996-09-06",85.0,89.0,85.0,89.0,6200.0],["1996-09-09",85.0,89.0,85.0,87.0,900.0],["1996-09-10",86.0,89.0,86.0,86.875,6900.0],["1996-09-11",87.125,89.0,86.5,86.75,3300.0],["1996-09-12",86.5,88.0,85.25,85.25,14000.0],["1996-09-13",89.0,89.0,85.5,85.5,500.0],["1996-09-16",87.0,87.25,85.5,86.0,3000.0],["1996-09-17",85.5,89.0,85.5,87.25,2300.0],["1996-09-18",89.0,89.0,88.0,89.0,1700.0],["1996-09-19",85.5,86.5,85.5,86.0,1000.0],["1996-09-20",85.0,89.0,85.0,85.25,1700.0],["1996-09-23",85.75,86.5,85.0,85.25,2400.0],["1996-09-24",87.5,89.0,87.0,89.0,400.0],["1996-09-25",89.0,89.0,87.0,87.5,1400.0],["1996-09-26",85.75,87.5,85.75,87.5,700.0],["1996-09-27",86.0,89.0,85.0,89.0,1200.0],["1996-09-30",89.0,89.0,85.0,85.0,1500.0],["1996-10-01",88.0,88.0,85.0,87.0,1300.0],["1996-10-02",87.5,89.0,86.5,88.0,2100.0],["1996-10-03",89.0,89.0,89.0,89.0,100.0],["1996-10-04",89.0,89.0,86.5,89.0,900.0],["1996-10-07",86.5,89.0,85.0,89.0,1400.0],["1996-10-08",89.0,89.0,86.25,86.25,300.0],["1996-10-09",86.25,89.0,85.25,86.0,5100.0],["1996-10-10",86.875,88.0,86.875,88.0,900.0],["1996-10-11",87.0,88.0,87.0,88.0,1000.0],["1996-10-14",89.0,89.0,88.0,89.0,800.0],["1996-10-15",85.0,89.0,85.0,89.0,2300.0],["1996-10-16",89.0,89.0,85.0,87.0,1700.0],["1996-10-17",87.5,89.0,87.5,88.875,400.0],["1996-10-18",85.0,89.0,85.0,89.0,300.0],["1996-10-21",85.0,89.0,85.0,85.0,2000.0],["1996-10-22",86.0,89.0,85.0,89.0,500.0],["1996-10-23",86.0,86.0,86.0,86.0,100.0],["1996-10-24",86.25,86.875,86.25,86.875,300.0],["1996-10-25",86.25,87.0,86.25,87.0,900.0],["1996-10-28",86.0,89.0,86.0,87.0,1600.0],["1996-10-29",86.75,89.0,85.0,87.5,3300.0],["1996-10-30",87.0,87.5,86.0,87.0,3000.0],["1996-10-31",85.0,89.0,85.0,87.0,1500.0],["1996-11-01",86.75,89.0,86.25,86.25,8700.0],["1996-11-04",89.0,89.0,85.0,85.0,900.0],["1996-11-05",85.0,88.0,85.0,85.0,2600.0],["1996-11-06",89.0,89.0,85.0,87.5,244200.0],["1996-11-07",87.0,87.5,85.0,87.5,2100.0],["1996-11-08",85.0,89.0,85.0,87.5,4200.0],["1996-11-11",85.0,89.0,85.0,88.0625,9900.0],["1996-11-12",89.0,89.0,86.0,88.0625,8400.0],["1996-11-13",87.5,89.0,86.0,89.0,2500.0],["1996-11-14",87.0,89.0,87.0,89.0,1600.0],["1996-11-15",85.0,89.0,85.0,87.0,2800.0],["1996-11-18",85.0,89.0,85.0,87.5,6000.0],["1996-11-19",87.0,87.5,85.0,87.375,7400.0],["1996-11-20",85.0,87.0,85.0,85.0,1400.0],["1996-11-21",89.0,89.0,85.0,86.25,3400.0],["1996-11-22",87.0,87.5,85.0,85.0,7400.0],["1996-11-25",89.0,89.0,85.0,87.0,4500.0],["1996-11-26",87.0,89.0,85.0,85.875,1600.0],["1996-11-27",87.0,89.0,85.0,87.0,1700.0],["1996-11-29",87.0,87.0,85.0,85.0,300.0],["1996-12-02",89.0,89.0,85.0,87.5,6300.0],["1996-12-03",85.0,88.0,85.0,85.0,700.0],["1996-12-04",86.0,87.5,85.0,85.0,7000.0],["1996-12-05",86.5,88.0,85.0,86.0,21400.0],["1996-12-06",86.0,87.0,83.0,86.0,13200.0],["1996-12-09",84.0,87.0,84.0,85.5,25400.0],["1996-12-10",85.0,88.0,85.0,85.0,3800.0],["1996-12-11",83.0,87.5,83.0,85.0,5500.0],["1996-12-12",87.5,88.0,84.0,87.125,7100.0],["1996-12-13",85.0,87.0,85.0,85.0,2000.0],["1996-12-16",86.75,87.0,85.75,86.9375,2400.0],["1996-12-17",85.5,86.875,85.0,86.875,1900.0],["1996-12-18",86.0,87.875,85.0,87.875,6200.0],["1996-12-19",86.0,88.0,86.0,88.0,14200.0],["1996-12-20",88.0,89.0,86.0,88.0,9500.0],["1996-12-23",88.0,91.0,87.0,91.0,4400.0],["1996-12-24",91.0,91.0,91.0,91.0,0.0],["1996-12-26",88.0,92.0,88.0,89.0,1200.0],["1996-12-27",92.0,92.0,88.0,88.0,1400.0],["1996-12-30",88.0,92.0,88.0,88.0,900.0],["1996-12-31",90.5,92.0,88.5,90.0,5600.0],["1997-01-02",89.0,92.0,89.0,92.0,4100.0],["1997-01-03",90.25,92.0,89.0,89.0,4200.0],["1997-01-06",89.0,92.0,89.0,91.0,3500.0],["1997-01-07",92.0,92.0,89.0,90.5,4600.0],["1997-01-08",89.0,92.0,89.0,90.5,4600.0],["1997-01-09",90.0,92.0,89.0,91.875,12500.0],["1997-01-10",91.0,92.0,89.5,92.0,4000.0],["1997-01-13",89.0,92.0,89.0,91.75,2500.0],["1997-01-14",89.0,92.0,89.0,90.75,1800.0],["1997-01-15",90.0,93.5,90.0,93.0,4100.0],["1997-01-16",92.0,94.0,92.0,92.0,2800.0],["1997-01-17",92.0,95.0,92.0,94.5,4500.0],["1997-01-20",93.0,96.5,93.0,95.0,3800.0],["1997-01-21",93.0,97.0,93.0,95.0,2200.0],["1997-01-22",95.0,97.0,95.0,96.5,3900.0],["1997-01-23",97.0,97.0,96.75,96.75,200.0],["1997-01-24",94.0,95.25,93.0,93.0,1200.0],["1997-01-27",93.0,97.0,93.0,97.0,400.0],["1997-01-28",95.0,98.0,95.0,98.0,3300.0],["1997-01-29",97.0,98.0,97.0,97.0,2000.0],["1997-01-30",100.0,100.0,98.75,98.75,1900.0],["1997-01-31",99.5,101.0,96.0,98.0,3400.0],["1997-02-03",98.5,99.625,96.0,99.625,4900.0],["1997-02-04",99.0,101.0,97.0,99.0,13900.0],["1997-02-05",101.0,105.0,97.0,104.5,26200.0],["1997-02-06",105.5,105.5,100.5,104.5,13200.0],["1997-02-07",103.25,105.25,101.0,103.5,4900.0],["1997-02-10",103.75,105.5,102.0,104.25,9400.0],["1997-02-11",103.5,105.0,102.5,105.0,11400.0],["1997-02-12",105.0,105.0,102.5,103.75,1500.0],["1997-02-13",103.75,103.75,103.75,103.75,300.0],["1997-02-14",102.5,107.0,102.5,105.0,13700.0],["1997-02-18",105.0,111.75,103.25,111.75,29300.0],["1997-02-19",110.0,110.5,107.0,107.25,16100.0],["1997-02-20",106.5,110.5,106.5,106.5,1500.0],["1997-02-21",108.5,111.0,106.0,108.0,6300.0],["1997-02-24",106.5,106.5,106.5,106.5,100.0],["1997-02-25",108.75,111.0,106.5,108.75,3200.0],["1997-02-26",106.5,111.0,106.5,110.0,1500.0],["1997-02-27",108.75,111.0,108.25,111.0,5000.0],["1997-02-28",108.0,111.0,106.0,109.0,1200.0],["1997-03-03",111.0,111.0,107.0,109.25,14600.0],["1997-03-04",111.0,112.75,109.5,112.75,28800.0],["1997-03-05",108.5,113.0,108.5,110.75,5500.0],["1997-03-06",111.0,112.5,108.5,110.0,8600.0],["1997-03-07",111.0,113.5,109.5,109.5,4400.0],["1997-03-10",112.5,112.5,112.5,112.5,200.0],["1997-03-11",111.125,113.5,108.5,113.5,3200.0],["1997-03-12",113.5,113.5,111.0,111.25,800.0],["1997-03-13",111.0,111.125,108.5,110.75,5300.0],["1997-03-14",110.75,113.5,108.5,110.0,10000.0],["1997-03-17",111.0,113.5,110.0,112.5,5700.0],["1997-03-18",107.0,112.0,107.0,109.125,4700.0],["1997-03-19",108.0,110.0,107.0,107.0,600.0],["1997-03-20",111.75,111.75,106.5,111.75,2100.0],["1997-03-21",112.0,112.0,106.5,106.5,3100.0],["1997-03-24",111.0,111.0,111.0,111.0,3000.0],["1997-03-25",110.25,111.0,110.25,110.25,400.0],["1997-03-26",105.5,108.0,105.5,108.0,12800.0],["1997-03-27",106.25,111.0,105.0,108.0,9000.0],["1997-03-31",109.5,110.5,105.0,110.5,10500.0],["1997-04-01",104.5,110.5,104.5,108.25,4700.0],["1997-04-02",105.0,108.0,104.5,108.0,2500.0],["1997-04-03",104.5,110.5,104.5,106.5,1100.0],["1997-04-04",106.5,110.5,105.25,108.0,5500.0],["1997-04-07",108.5,110.5,107.0,108.5,5700.0],["1997-04-08",109.75,109.75,109.75,109.75,100.0],["1997-04-09",106.0,109.75,106.0,109.375,11600.0],["1997-04-10",109.375,109.375,105.0,105.0,3600.0],["1997-04-11",104.0,109.0,104.0,108.5,1900.0],["1997-04-14",105.0,105.0,102.5,105.0,13100.0],["1997-04-15",108.0,108.0,103.75,104.75,1500.0],["1997-04-16",103.0,104.75,103.0,104.75,400.0],["1997-04-17",108.0,108.0,105.0,105.5,10700.0],["1997-04-18",108.0,108.0,105.5,105.5,900.0],["1997-04-21",105.5,108.0,105.0,106.125,11100.0],["1997-04-22",108.0,110.0,107.0,109.75,6700.0],["1997-04-23",107.0,107.0,107.0,107.0,1100.0],["1997-04-24",110.0,110.0,110.0,110.0,1100.0],["1997-04-25",107.0,107.0,107.0,107.0,500.0],["1997-04-28",108.5,108.5,108.5,108.5,800.0],["1997-04-29",111.0,112.0,108.0,108.5,5300.0],["1997-04-30",110.5,113.0,110.0,110.0,2300.0],["1997-05-01",113.0,113.0,110.0,110.0,3500.0],["1997-05-02",110.0,113.0,110.0,112.0,5200.0],["1997-05-05",113.0,113.0,110.0,113.0,2100.0],["1997-05-06",113.0,113.0,111.0,111.0,1800.0],["1997-05-07",113.0,114.0,111.0,112.0,10600.0],["1997-05-08",112.0,113.0,109.0,113.0,1500.0],["1997-05-09",114.0,114.0,110.5,111.875,4700.0],["1997-05-12",114.0,114.0,114.0,114.0,1800.0],["1997-05-13",114.0,114.0,112.0,114.0,1300.0],["1997-05-14",114.5,121.0,113.0,120.5,27100.0],["1997-05-15",120.5,120.5,116.0,116.0,4500.0],["1997-05-16",120.5,120.5,120.5,120.5,100.0],["1997-05-19",120.0,120.0,120.0,120.0,200.0],["1997-05-20",115.75,120.0,115.75,120.0,700.0],["1997-05-21",120.0,120.0,120.0,120.0,300.0],["1997-05-22",116.5,120.0,115.75,120.0,1700.0],["1997-05-23",120.0,124.0,120.0,121.5,13800.0],["1997-05-27",120.0,123.5,118.25,122.5,3700.0],["1997-05-28",118.25,123.0,118.25,123.0,1100.0],["1997-05-29",124.5,125.0,123.0,124.0,3600.0],["1997-05-30",124.0,124.0,116.75,124.0,3700.0],["1997-06-02",124.0,124.0,120.0,120.5,10500.0],["1997-06-03",124.0,124.0,116.75,124.0,2300.0],["1997-06-04",121.0,121.25,117.5,120.0,2100.0],["1997-06-05",120.5,123.0,120.5,123.0,400.0],["1997-06-06",121.0,123.0,119.5,121.0,6300.0],["1997-06-09",124.0,124.0,120.375,124.0,500.0],["1997-06-10",122.5,122.5,122.0,122.0,600.0],["1997-06-11",123.0,125.0,121.0,123.0,6800.0],["1997-06-12",122.0,123.5,121.0,123.5,1200.0],["1997-06-13",124.0,124.0,124.0,124.0,2400.0],["1997-06-16",124.0,126.0,123.0,123.0,2500.0],["1997-06-17",122.0,124.0,122.0,123.875,3700.0],["1997-06-18",124.0,124.0,122.0,122.0,3500.0],["1997-06-19",122.0,123.0,122.0,123.0,700.0],["1997-06-20",126.5,128.0,126.5,128.0,9100.0],["1997-06-23",129.0,132.0,128.0,131.0,2100.0],["1997-06-24",131.5,131.5,131.0,131.0,6400.0],["1997-06-25",130.0,132.0,129.0,130.0,3800.0],["1997-06-26",131.0,131.0,130.0,130.5,1300.0],["1997-06-27",130.25,130.5,129.0,129.0,8700.0],["1997-06-30",129.0,130.5,128.0,128.0,9700.0],["1997-07-01",128.0625,129.0,128.0,128.0,3100.0],["1997-07-02",128.0,128.0,127.125,128.0,2600.0],["1997-07-03",129.0,129.25,129.0,129.0,700.0],["1997-07-07",128.0,128.25,127.5,127.5,2400.0],["1997-07-08",128.5,128.5,127.0,128.25,1200.0],["1997-07-09",128.25,128.25,127.0,128.0,2000.0],["1997-07-10",127.0,128.5,127.0,127.5,1500.0],["1997-07-11",128.25,128.5,128.25,128.25,2200.0],["1997-07-14",128.5,128.5,128.25,128.25,6800.0],["1997-07-15",128.5,130.0,128.5,130.0,2200.0],["1997-07-16",130.0,134.5,129.0,133.0,2600.0],["1997-07-17",134.0,139.5,134.0,138.0,4000.0],["1997-07-18",138.0,140.0,138.0,138.5,2500.0],["1997-07-21",140.4375,142.5,140.0,141.0,6700.0],["1997-07-22",141.0,141.75,139.0,141.0,5800.0],["1997-07-23",140.0,140.75,139.0,139.0,1800.0],["1997-07-24",139.0,139.0,139.0,139.0,500.0],["1997-07-25",140.0,143.0,140.0,143.0,2900.0],["1997-07-28",143.0,146.0,142.0,146.0,4400.0],["1997-07-29",146.0,146.0,143.0,143.0,2400.0],["1997-07-30",143.0,145.0,142.0,145.0,1200.0],["1997-07-31",146.0,147.5,145.9375,147.0,3400.0],["1997-08-01",147.5,147.5,145.0,145.0,2500.0],["1997-08-04",144.0,145.0,144.0,145.0,200.0],["1997-08-05",143.0,144.0,143.0,144.0,600.0],["1997-08-06",144.0,145.5,144.0,145.5,2500.0],["1997-08-07",146.0,146.0,144.75,145.5,1400.0],["1997-08-08",144.0,144.0,141.0,142.0,1400.0],["1997-08-11",142.0,142.25,142.0,142.25,400.0],["1997-08-12",139.0,140.0,139.0,139.4375,2400.0],["1997-08-13",139.0,139.0,139.0,139.0,200.0],["1997-08-14",139.0,139.0,138.0,138.0,600.0],["1997-08-15",136.5,136.625,135.0,136.0,3000.0],["1997-08-18",136.5,137.0,136.0,137.0,1200.0],["1997-08-19",136.0,140.5,136.0,140.4375,2000.0],["1997-08-20",141.0,146.0,141.0,144.0,8300.0],["1997-08-21",143.5,143.5,142.125,143.125,2000.0],["1997-08-22",143.125,143.1875,142.75,143.0,500.0],["1997-08-25",143.5,143.5,143.5,143.5,600.0],["1997-08-26",143.5,144.25,143.25,143.5,4100.0],["1997-08-27",143.75,143.75,142.125,142.375,1400.0],["1997-08-28",142.375,143.75,142.125,143.125,1100.0],["1997-08-29",143.5,143.875,143.5,143.875,1000.0],["1997-09-02",143.875,144.0,143.875,143.875,24900.0],["1997-09-03",144.5,147.0,144.0625,147.0,4000.0],["1997-09-04",147.0,147.0,145.75,146.5,1500.0],["1997-09-05",146.125,146.125,144.125,145.0,2300.0],["1997-09-08",144.125,145.0,144.125,145.0,1100.0],["1997-09-09",144.9375,145.5625,144.9375,145.0,600.0],["1997-09-10",145.0,146.0,144.125,144.3125,2100.0],["1997-09-11",145.0,145.125,144.25,145.125,900.0],["1997-09-12",144.125,147.5,144.125,147.5,3300.0],["1997-09-15",147.0,149.5,147.0,148.0,1300.0],["1997-09-16",148.0,148.75,147.75,148.0,1800.0],["1997-09-17",148.5,148.5,148.5,148.5,100.0],["1997-09-18",148.75,151.0,148.75,150.0,7400.0],["1997-09-19",149.0,150.0625,149.0,150.0,2500.0],["1997-09-22",149.0,149.75,149.0,149.75,6700.0],["1997-09-23",148.75,152.0,148.75,152.0,1500.0],["1997-09-24",152.5,158.5,152.5,157.5,8100.0],["1997-09-25",157.5,157.5,156.5,157.5,1400.0],["1997-09-26",157.5,157.5,156.5,156.625,2000.0],["1997-09-29",156.625,156.625,156.125,156.5,8900.0],["1997-09-30",156.0,157.5,155.5,157.5,3100.0],["1997-10-01",157.0,157.5,157.0,157.5,1100.0],["1997-10-02",157.5,157.5,157.5,157.5,0.0],["1997-10-03",157.5,159.8125,157.5,159.8125,2500.0],["1997-10-06",160.5,161.0625,160.5,161.0,1400.0],["1997-10-07",161.0625,161.125,159.0,159.0,4500.0],["1997-10-08",160.0,161.0,159.9375,160.0,3000.0],["1997-10-09",160.0,160.0,159.9375,159.9375,1300.0],["1997-10-10",160.0,160.0,159.0,160.0,1900.0],["1997-10-13",160.0,160.0,159.875,159.875,400.0],["1997-10-14",160.0,160.0,158.5,159.4375,1800.0],["1997-10-15",159.75,159.8125,159.6875,159.8125,700.0],["1997-10-16",158.75,158.75,154.5,154.5625,2300.0],["1997-10-17",151.5,153.0,150.1875,152.0,2500.0],["1997-10-20",153.0,153.0,153.0,153.0,100.0],["1997-10-21",154.0,154.0,153.0,154.0,800.0],["1997-10-22",153.0,154.0,152.0,153.5,1700.0],["1997-10-23",151.5,151.5,147.0,150.0,2000.0],["1997-10-24",149.0,151.0,148.5,149.0,2000.0],["1997-10-27",148.0,148.0,144.0,144.0,2700.0],["1997-10-28",138.0,148.5,138.0,148.5,7100.0],["1997-10-29",148.5,152.5,148.5,150.5,2800.0],["1997-10-30",150.0,152.0,150.0,152.0,4000.0],["1997-10-31",153.5,153.5,153.4375,153.4375,300.0],["1997-11-03",153.5,154.0,152.625,154.0,4800.0],["1997-11-04",152.0,157.0,152.0,157.0,2600.0],["1997-11-05",156.0,156.0625,153.5,153.5,3400.0],["1997-11-06",154.0,155.5,153.5,155.5,3300.0],["1997-11-07",153.0,155.0,152.0,155.0,2600.0],["1997-11-10",155.0,155.0,153.0,154.0,1700.0],["1997-11-11",155.0,157.0,155.0,157.0,2100.0],["1997-11-12",156.0,156.125,152.6875,152.6875,1700.0],["1997-11-13",152.625,152.6875,148.0,150.0,2700.0],["1997-11-14",148.0,154.0625,148.0,153.0,4800.0],["1997-11-17",154.0,156.5,154.0,156.0,2000.0],["1997-11-18",157.0,157.0,157.0,157.0,400.0],["1997-11-19",156.0,156.0,155.0,156.0,700.0],["1997-11-20",156.3125,158.5,156.3125,157.5,1300.0],["1997-11-21",156.5,156.5,155.5,155.625,2700.0],["1997-11-24",156.5,156.5,155.0,155.25,900.0],["1997-11-25",154.25,155.0,154.25,154.625,700.0],["1997-11-26",154.0,155.0,154.0,155.0,2000.0],["1997-11-28",155.5,155.75,154.0,154.0,1100.0],["1997-12-01",153.0,156.5,150.5,156.0,31500.0],["1997-12-02",157.0,158.125,157.0,157.0,2300.0],["1997-12-03",157.0,157.0,150.5,154.125,4000.0],["1997-12-04",153.0,153.5,151.0,151.0,1700.0],["1997-12-05",150.0,153.0,149.125,152.0,3900.0],["1997-12-08",152.0,152.0,148.0,150.4375,2300.0],["1997-12-09",150.75,151.125,150.0,150.0,3400.0],["1997-12-10",149.0,149.0,148.125,148.5625,4100.0],["1997-12-11",149.0,149.3125,148.0,148.5,12900.0],["1997-12-12",149.0,150.5,148.875,150.5,3100.0],["1997-12-15",150.125,151.125,150.125,151.0,800.0],["1997-12-16",151.5,153.0,151.5,152.125,1100.0],["1997-12-17",153.0,153.0,150.0,150.0,1000.0],["1997-12-18",149.0,150.0,149.0,150.0,2700.0],["1997-12-19",150.0,153.0,150.0,152.0,3700.0],["1997-12-22",153.0,153.3125,152.9375,153.0625,1400.0],["1997-12-23",153.0625,153.625,153.0625,153.1875,2700.0],["1997-12-24",153.3125,153.75,152.75,152.75,4200.0],["1997-12-26",153.375,153.4375,152.875,153.4375,500.0],["1997-12-29",153.4375,153.4375,153.0,153.4375,600.0],["1997-12-30",153.4375,155.8125,153.4375,155.0,1800.0],["1997-12-31",156.0,157.0,154.75,156.125,4400.0],["1998-01-02",156.0,157.0,156.0,156.0,2400.0],["1998-01-05",156.5,160.0,156.5,160.0,3400.0],["1998-01-06",159.0,159.0625,153.0,157.0,3700.0],["1998-01-07",156.6875,156.6875,152.0,152.0,2200.0],["1998-01-08",150.75,150.75,150.0,150.0,4600.0],["1998-01-09",150.0,151.0,150.0,150.1875,7400.0],["1998-01-12",150.0,150.0,150.0,150.0,2900.0],["1998-01-13",150.0,150.5,150.0,150.5,8100.0],["1998-01-14",151.5,151.5,150.0,150.9375,1300.0],["1998-01-15",150.0,154.125,150.0,154.125,4700.0],["1998-01-16",156.0,157.5,155.0,157.0,2800.0],["1998-01-20",156.0,158.5,156.0,157.0,1900.0],["1998-01-21",156.0,159.125,156.0,159.125,4200.0],["1998-01-22",159.125,159.125,157.9375,158.0,2700.0],["1998-01-23",157.0,157.0,156.0,157.0,700.0],["1998-01-26",156.0,157.0,155.125,157.0,2700.0],["1998-01-27",156.5,160.625,156.5,159.9375,3400.0],["1998-01-28",163.0,164.0,160.0,161.3125,7300.0],["1998-01-29",161.0,162.5,161.0,162.5,1200.0],["1998-01-30",162.3125,163.5625,162.3125,162.6875,2100.0],["1998-02-02",163.625,166.0,162.9375,166.0,4900.0],["1998-02-03",167.0,168.0625,166.5,167.0,2000.0],["1998-02-04",166.0,168.3125,166.0,168.3125,600.0],["1998-02-05",167.5,167.5,165.125,167.0,2600.0],["1998-02-06",167.0,167.5,165.0,167.0,10700.0],["1998-02-09",167.0,171.0,167.0,170.0,3300.0],["1998-02-10",170.125,176.0,169.0,174.5,12000.0],["1998-02-11",175.25,177.5,175.25,177.5,2400.0],["1998-02-12",177.5,177.5,176.0,176.0,2400.0],["1998-02-13",175.5,177.125,175.5,177.125,700.0],["1998-02-17",176.0,176.0,172.0,173.0,2600.0],["1998-02-18",173.5,174.0,173.0,173.9375,2100.0],["1998-02-19",173.0,173.5,172.0,172.0,1200.0],["1998-02-20",171.0,171.0,168.0,170.0,2900.0],["1998-02-23",170.0,171.0,170.0,170.0,1200.0],["1998-02-24",170.0,171.0625,169.0,171.0,1400.0],["1998-02-25",172.0,175.0,172.0,172.5,2200.0],["1998-02-26",172.0,172.5625,172.0,172.5625,600.0],["1998-02-27",171.5,174.0,171.0,174.0,600.0],["1998-03-02",174.5,174.5,171.75,171.75,1100.0],["1998-03-03",170.5,171.5625,170.3125,171.0,1300.0],["1998-03-04",170.0,170.0,169.0,169.0,2800.0],["1998-03-05",168.0,170.0,164.0,167.75,10300.0],["1998-03-06",168.0,170.6875,168.0,170.6875,2100.0],["1998-03-09",171.0,175.0625,170.5625,170.5625,4300.0],["1998-03-10",174.0,175.0625,173.5,173.5,5000.0],["1998-03-11",174.5,176.1875,174.0,175.0,2600.0],["1998-03-12",175.0,176.25,175.0,176.25,1700.0],["1998-03-13",176.25,176.5,175.5,176.5,2100.0],["1998-03-16",176.5,177.0,175.0,176.5,7400.0],["1998-03-17",176.75,177.0,175.125,177.0,3200.0],["1998-03-18",177.375,177.375,176.5,177.0,1800.0],["1998-03-19",177.0,177.0,175.6875,175.6875,400.0],["1998-03-20",175.125,175.3438,174.0,174.0,8100.0],["1998-03-23",175.0,175.0625,172.0,173.5625,1800.0],["1998-03-24",172.0625,174.0,170.125,174.0,2700.0],["1998-03-25",174.0,174.0,172.9375,174.0,2700.0],["1998-03-26",174.5,174.5,171.0,173.0,1800.0],["1998-03-27",173.0,173.9375,172.9375,172.9375,4400.0],["1998-03-30",172.0,173.75,172.0,173.0,5200.0],["1998-03-31",174.0,174.5,172.5,172.9375,2200.0],["1998-04-01",173.5,173.75,172.5,172.5,3900.0],["1998-04-02",173.0,174.0,172.5,172.5,1400.0],["1998-04-03",172.625,172.625,169.0,170.0,2200.0],["1998-04-06",170.0625,170.0625,167.75,170.0,1900.0],["1998-04-07",169.125,170.0,167.0,169.0,3300.0],["1998-04-08",168.5,169.5,167.125,168.0,10200.0],["1998-04-09",166.0,168.0,164.5,165.5,6000.0],["1998-04-13",167.0,167.5,165.0,167.5,4700.0],["1998-04-14",166.5,167.5,166.5,167.3125,8200.0],["1998-04-15",168.0,168.0,166.5,167.0625,3100.0],["1998-04-16",166.75,171.0,166.6875,170.0,8100.0],["1998-04-17",170.125,170.125,170.0,170.125,7200.0],["1998-04-20",169.5625,169.5625,164.0,164.0,3900.0],["1998-04-21",164.0,168.0,164.0,167.0,6800.0],["1998-04-22",167.0,167.0,166.1875,166.1875,3600.0],["1998-04-23",167.0,167.5,165.0,165.0625,7400.0],["1998-04-24",165.625,167.3125,165.5,165.5,3000.0],["1998-04-27",165.0,166.0,161.0,161.5,4000.0],["1998-04-28",161.125,162.125,158.5,159.8125,5400.0],["1998-04-29",160.125,164.0,160.125,164.0,5100.0],["1998-04-30",162.5,164.5,158.5,158.5,3900.0],["1998-05-01",159.0,162.0,159.0,162.0,8200.0],["1998-05-04",162.0,165.0,162.0,165.0,3000.0],["1998-05-05",164.875,166.0,164.875,166.0,2200.0],["1998-05-06",166.1875,168.75,166.1875,166.625,3100.0],["1998-05-07",166.625,168.0625,166.1875,168.0625,4600.0],["1998-05-08",168.0625,170.5625,168.0625,170.5,8600.0],["1998-05-11",169.5,170.375,169.5,170.375,500.0],["1998-05-12",170.0,170.5,169.125,169.1875,6300.0],["1998-05-13",170.0,170.25,169.9375,170.25,8900.0],["1998-05-14",169.125,172.0,169.0,171.375,12000.0],["1998-05-15",171.375,173.5625,171.0,173.5625,3800.0],["1998-05-18",173.625,175.25,173.625,174.5,2600.0],["1998-05-19",175.5,175.625,174.0,174.0,10300.0],["1998-05-20",174.5,174.5,173.0,173.5,3300.0],["1998-05-21",173.5,173.5625,172.4375,172.5625,1300.0],["1998-05-22",170.625,170.625,167.25,167.25,1800.0],["1998-05-26",167.3125,173.0,167.3125,170.5,18700.0],["1998-05-27",169.0,170.25,169.0,170.0,5300.0],["1998-05-28",170.0,172.5,170.0,172.5,1200.0],["1998-05-29",172.5,174.0,172.5,172.8125,4300.0],["1998-06-01",174.0,175.0,173.625,174.125,2000.0],["1998-06-02",173.5,175.0,173.5,173.9375,4200.0],["1998-06-03",176.0,176.0,174.0,175.375,1600.0],["1998-06-04",175.375,175.375,173.25,173.25,1200.0],["1998-06-05",173.3125,176.0,173.3125,175.0,1500.0],["1998-06-08",175.75,181.0,175.75,179.75,3700.0],["1998-06-09",179.9375,179.9375,175.9375,178.0,1900.0],["1998-06-10",176.5,176.5,175.25,176.5,1700.0],["1998-06-11",176.5,176.5,174.0625,174.0625,2300.0],["1998-06-12",174.0625,174.0625,171.9375,174.0,3600.0],["1998-06-15",174.0,174.0,169.0,169.0,1600.0],["1998-06-16",169.75,172.0,168.5,172.0,2000.0],["1998-06-17",172.0,174.375,172.0,174.375,800.0],["1998-06-18",174.5,174.5,174.0,174.0,7500.0],["1998-06-19",174.5,174.5,174.0,174.0,5300.0],["1998-06-22",175.0,176.0,175.0,175.75,3100.0],["1998-06-23",175.25,176.5,175.0,175.75,2100.0],["1998-06-24",176.0625,177.5,175.25,177.125,1400.0],["1998-06-25",177.75,180.5,177.75,179.0,2600.0],["1998-06-26",179.0,182.0,179.0,180.5,3800.0],["1998-06-29",180.0,181.0,178.5,179.0625,1700.0],["1998-06-30",179.875,179.875,178.0,178.0,5100.0],["1998-07-01",178.0625,178.125,177.0,177.375,11700.0],["1998-07-02",177.0,177.5,176.0,176.75,21600.0],["1998-07-06",176.0,177.0,175.5,176.875,3400.0],["1998-07-07",177.0,178.0,176.875,177.0,1000.0],["1998-07-08",178.0,178.625,177.0,178.625,4400.0],["1998-07-09",178.5,179.9375,178.5,179.9375,900.0],["1998-07-10",180.9375,184.75,180.875,183.5,2500.0],["1998-07-13",183.25,184.3125,183.125,184.1875,1700.0],["1998-07-14",182.0,184.75,182.0,184.5,4600.0],["1998-07-15",185.0,185.0,184.75,185.0,3800.0],["1998-07-16",185.0,186.875,182.0,182.75,4400.0],["1998-07-17",183.75,184.25,182.0,183.0625,800.0],["1998-07-20",184.0,185.375,184.0,184.75,1000.0],["1998-07-21",185.5,185.5,184.0625,184.0625,400.0],["1998-07-22",185.25,187.0,184.125,184.125,3400.0],["1998-07-23",184.0,184.0,181.5,181.5,1300.0],["1998-07-24",181.0,182.0625,178.0,178.4375,3100.0],["1998-07-27",177.5,178.4375,176.8125,178.4375,1300.0],["1998-07-28",178.0,178.5,175.9375,177.0,4900.0],["1998-07-29",178.5,180.0,176.25,176.25,15000.0],["1998-07-30",177.25,177.25,176.0,176.0,14000.0],["1998-07-31",176.0,176.0,170.75,170.75,2400.0],["1998-08-03",169.75,170.6875,169.25,169.25,2400.0],["1998-08-04",168.5,168.875,167.625,167.625,2000.0],["1998-08-05",168.625,168.625,164.0625,165.0,6300.0],["1998-08-06",164.0,165.0,163.75,164.125,3300.0],["1998-08-07",164.125,167.0,164.125,164.9375,4100.0],["1998-08-10",164.0,165.0,164.0,164.5625,19200.0],["1998-08-11",162.75,162.75,160.0,160.0,2600.0],["1998-08-12",160.5,162.75,160.5,161.8125,4300.0],["1998-08-13",160.5,160.5,159.0625,160.0,4100.0],["1998-08-14",160.0,162.0,157.5,159.0,4700.0],["1998-08-17",159.9375,161.0625,159.0,161.0625,3400.0],["1998-08-18",160.5,164.75,160.5,164.125,2300.0],["1998-08-19",164.75,164.75,162.0,162.0,1300.0],["1998-08-20",163.0,163.0,161.0,161.875,1600.0],["1998-08-21",160.875,160.875,158.0,160.0,2500.0],["1998-08-24",160.0,160.0,158.5,159.5,6300.0],["1998-08-25",159.0,159.0,156.0,156.0,4500.0],["1998-08-26",153.0,154.0,152.75,153.75,4700.0],["1998-08-27",153.75,153.75,147.0,149.9375,6500.0],["1998-08-28",149.0,149.0,146.5,146.5625,3900.0],["1998-08-31",146.0,146.0,139.4375,141.0,5300.0],["1998-09-01",141.0,144.0,140.8438,143.5,4300.0],["1998-09-02",144.0,152.0,144.0,151.9375,5600.0],["1998-09-03",151.0,152.0,149.0,150.5,2700.0],["1998-09-04",150.5,150.5625,150.0,150.0625,3500.0],["1998-09-08",152.0,154.125,152.0,154.125,2500.0],["1998-09-09",153.0,154.5,153.0,154.5,2000.0],["1998-09-10",153.5,153.5,152.0,152.0625,2100.0],["1998-09-11",151.0,151.0,149.125,150.3125,4700.0],["1998-09-14",151.3125,155.0,151.3125,155.0,1600.0],["1998-09-15",154.0,155.0,153.0,154.0,2900.0],["1998-09-16",156.0,157.0,153.25,154.5625,6900.0],["1998-09-17",152.625,154.6875,151.0,151.0,5900.0],["1998-09-18",151.0,152.0,148.0,152.0,27100.0],["1998-09-21",151.0,153.0,151.0,153.0,500.0],["1998-09-22",154.0,157.5,154.0,157.5,3400.0],["1998-09-23",157.25,157.25,156.0,156.6875,1300.0],["1998-09-24",155.75,156.25,155.75,155.75,1700.0],["1998-09-25",154.75,154.75,152.0,152.5625,1400.0],["1998-09-28",153.5,154.5,153.5,154.5,2600.0],["1998-09-29",153.5,154.25,153.5,154.25,200.0],["1998-09-30",152.5,152.5,150.9375,152.5,4000.0],["1998-10-01",152.0,154.0,150.5,150.625,4800.0],["1998-10-02",151.0,151.1875,150.0,150.0,9000.0],["1998-10-05",149.5,150.0,147.5,148.8125,2500.0],["1998-10-06",148.5,149.0,146.625,146.625,14600.0],["1998-10-07",146.5,146.5,140.0,140.0625,5200.0],["1998-10-08",140.5,140.5,132.0,132.75,7000.0],["1998-10-09",132.75,138.5,132.75,138.5,8800.0],["1998-10-12",139.5,139.75,139.0,139.125,1900.0],["1998-10-13",139.5,139.5,138.75,138.75,1400.0],["1998-10-14",138.75,140.0,137.75,138.125,4300.0],["1998-10-15",138.75,141.375,138.75,140.75,8800.0],["1998-10-16",140.75,142.0,140.75,142.0,8100.0],["1998-10-19",143.0,147.3125,142.0,147.125,3300.0],["1998-10-20",147.625,148.5,147.625,148.5,5700.0],["1998-10-21",149.5,151.5,149.5,150.5,4000.0],["1998-10-22",149.5,149.875,149.0,149.3125,3400.0],["1998-10-23",148.5,148.5625,147.25,148.25,1500.0],["1998-10-26",149.0,150.0,148.1875,148.1875,1400.0],["1998-10-27",148.25,148.3125,148.25,148.3125,900.0],["1998-10-28",148.3125,148.3125,147.6875,147.6875,2200.0],["1998-10-29",147.6875,148.5,146.6875,148.5,10200.0],["1998-10-30",149.5,153.0,148.5,148.625,50500.0],["1998-11-02",148.5,153.5,148.5,150.0,8100.0],["1998-11-03",149.0,149.0,148.0,148.0,1800.0],["1998-11-04",149.0,150.5,149.0,149.5,2200.0],["1998-11-05",150.0,151.5,149.0,151.0,2500.0],["1998-11-06",151.5,153.0,151.5,151.5,2200.0],["1998-11-09",151.0,151.375,149.0,151.375,5100.0],["1998-11-10",150.375,151.375,150.375,151.375,1700.0],["1998-11-11",152.375,154.375,152.375,154.375,4800.0],["1998-11-12",153.375,153.625,153.0,153.5,1100.0],["1998-11-13",154.0,154.75,152.0,154.75,4200.0],["1998-11-16",154.5,156.5,154.25,156.5,7500.0],["1998-11-17",157.0,157.0,156.375,157.0,3800.0],["1998-11-18",157.5,159.25,157.5,159.25,3700.0],["1998-11-19",160.0,163.0,160.0,163.0,8400.0],["1998-11-20",161.0,166.0,161.0,166.0,4800.0],["1998-11-23",166.5,168.0,166.0,166.0,3100.0],["1998-11-24",166.5,167.0,165.5,166.0,4700.0],["1998-11-25",165.125,166.0,165.0625,165.0625,600.0],["1998-11-27",166.0,166.0,166.0,166.0,100.0],["1998-11-30",166.0,167.0,166.0,167.0,2000.0],["1998-12-01",165.125,169.0625,165.125,168.625,2200.0],["1998-12-02",169.0,170.375,168.0,169.5,3500.0],["1998-12-03",170.0,173.5,170.0,172.0,13600.0],["1998-12-04",173.0,175.0,173.0,174.0,5000.0],["1998-12-07",175.0,178.0,175.0,178.0,4000.0],["1998-12-08",179.0,181.5625,179.0,181.125,2500.0],["1998-12-09",182.0,184.5,181.0,183.75,1600.0],["1998-12-10",183.5,183.625,183.1875,183.1875,2300.0],["1998-12-11",182.0,182.0,179.0,179.0,1100.0],["1998-12-14",179.125,181.0,178.0,179.0,1400.0],["1998-12-15",178.5,179.0,178.0,179.0,700.0],["1998-12-16",180.0,180.0,178.0,178.0,1600.0],["1998-12-17",179.0,179.0,175.0,175.0,1300.0],["1998-12-18",172.0,174.5,172.0,174.5,2000.0],["1998-12-21",174.9375,174.9375,173.625,173.9375,700.0],["1998-12-22",173.9375,173.9375,173.9375,173.9375,0.0],["1998-12-23",174.75,175.0,173.75,175.0,1500.0],["1998-12-24",174.0,174.9375,174.0,174.5,500.0],["1998-12-28",174.0,177.0625,174.0,177.0625,1100.0],["1998-12-29",177.125,180.0,177.125,180.0,1600.0],["1998-12-30",180.0,183.0,179.0,180.25,3400.0],["1998-12-31",180.875,181.0,180.875,181.0,1700.0],["1999-01-04",180.0,181.0,180.0,180.9375,4400.0],["1999-01-05",180.0,180.375,180.0,180.125,2600.0],["1999-01-06",180.125,180.5,180.125,180.125,5600.0],["1999-01-07",179.875,182.875,179.875,182.0,9200.0],["1999-01-08",183.0,183.5,178.5,178.75,9500.0],["1999-01-11",179.25,180.0,174.75,176.25,6900.0],["1999-01-12",176.0,176.0,173.5,173.5,4100.0],["1999-01-13",172.5,173.0,172.5,172.5,1000.0],["1999-01-14",172.875,172.875,172.0,172.125,600.0],["1999-01-15",172.0,172.5,169.0,170.5,3800.0],["1999-01-19",169.75,172.25,169.75,172.0,4400.0],["1999-01-20",172.0,174.0,172.0,172.0,800.0],["1999-01-21",171.875,172.75,170.0,170.0,1200.0],["1999-01-22",169.25,169.5,166.5,166.5,1300.0],["1999-01-25",166.5,168.0,160.0,167.0,104700.0],["1999-01-26",166.0,169.5,164.0,169.5,2500.0],["1999-01-27",172.5,172.5,171.0,171.0,1600.0],["1999-01-28",170.5,174.0,169.0,173.0,3400.0],["1999-01-29",172.0,172.0625,171.0,171.875,1000.0],["1999-02-01",171.875,175.625,171.875,174.5,3800.0],["1999-02-02",175.5,180.0,175.5,178.8125,6600.0],["1999-02-03",179.5,180.0,175.0,177.0,2800.0],["1999-02-04",176.5,180.0,176.0,179.5,2200.0],["1999-02-05",178.5,179.5,177.0,177.5625,3500.0],["1999-02-08",179.0,181.0,179.0,180.0625,1100.0],["1999-02-09",180.0,180.0,179.0,180.0,2400.0],["1999-02-10",179.0,182.0,179.0,180.5,3300.0],["1999-02-11",180.0,180.0625,180.0,180.0,700.0],["1999-02-12",180.0,180.0,178.3125,178.4375,4400.0],["1999-02-16",178.0,180.0,177.5,179.0,3700.0],["1999-02-17",178.0,178.0,175.5,177.0,5400.0],["1999-02-18",177.0,178.25,176.875,178.0,1100.0],["1999-02-19",179.0,179.0,177.5,178.0,4900.0],["1999-02-22",177.5,178.0,177.5,178.0,200.0],["1999-02-23",178.5,179.5,178.5,179.5,800.0],["1999-02-24",179.5,179.75,178.625,179.5,6800.0],["1999-02-25",179.5,180.0,179.125,179.125,2700.0],["1999-02-26",179.125,180.0,179.125,180.0,3000.0],["1999-03-01",180.0,181.5,180.0,181.5,1100.0],["1999-03-02",182.5,186.0,182.5,184.5,3400.0],["1999-03-03",184.125,184.25,184.125,184.25,600.0],["1999-03-04",183.25,183.25,180.75,181.0,3200.0],["1999-03-05",182.0,182.0,180.5,181.0,2500.0],["1999-03-08",181.0,182.0,181.0,182.0,700.0],["1999-03-09",182.0,182.0,181.0,181.0,400.0],["1999-03-10",180.0,180.5,180.0,180.0,5000.0],["1999-03-11",181.0,181.0625,180.125,180.125,800.0],["1999-03-12",180.5625,181.0,180.25,180.25,900.0],["1999-03-15",180.25,181.0,180.0,181.0,2700.0],["1999-03-16",180.25,181.0,179.0,181.0,3200.0],["1999-03-17",180.0,181.0,180.0,181.0,3000.0],["1999-03-18",179.5,179.5,179.0,179.0,3700.0],["1999-03-19",179.0,181.25,179.0,181.0,2200.0],["1999-03-22",180.125,181.5,179.9375,181.5,2400.0],["1999-03-23",181.5,182.0,180.0,180.25,1200.0],["1999-03-24",179.5,180.125,179.0,179.0,3000.0],["1999-03-25",179.75,180.0,178.0,179.0,15400.0],["1999-03-26",179.0,180.0,179.0,179.75,1900.0],["1999-03-29",181.0,184.0,181.0,183.9375,2000.0],["1999-03-30",184.3125,186.0,184.0,184.1875,1300.0],["1999-03-31",183.5,183.5,180.25,180.25,5600.0],["1999-04-01",180.5,180.5,180.0,180.375,7300.0],["1999-04-05",181.5,181.5,179.25,179.25,10500.0],["1999-04-06",179.25,180.75,179.25,180.125,3900.0],["1999-04-07",180.0,180.0,180.0,180.0,12300.0],["1999-04-08",180.0,180.0,176.0,177.0,2100.0],["1999-04-09",176.0,177.3125,175.0,177.3125,2400.0],["1999-04-12",176.375,177.5,174.0,176.5,4300.0],["1999-04-13",177.0,178.75,176.625,178.75,3600.0],["1999-04-14",179.125,183.0,178.0,182.5,3800.0],["1999-04-15",182.0,184.0,182.0,182.4375,2300.0],["1999-04-16",182.0,182.0,179.5,180.3125,2800.0],["1999-04-19",180.625,182.0,178.0,179.0,2300.0],["1999-04-20",180.0,180.5,179.25,179.75,2100.0],["1999-04-21",180.5,181.5,180.0,181.0,3600.0],["1999-04-22",183.0,183.0,182.5,182.5625,1100.0],["1999-04-23",182.75,182.75,181.5,181.625,1400.0],["1999-04-26",182.0,182.5,182.0,182.125,9200.0],["1999-04-27",182.0,184.0,182.0,184.0,2100.0],["1999-04-28",184.0,185.4375,184.0,184.9375,1000.0],["1999-04-29",184.5,184.5,181.0,183.0,2800.0],["1999-04-30",184.5,187.0,184.5,186.5,8100.0],["1999-05-03",186.375,186.375,184.5,184.5,1800.0],["1999-05-04",185.0,187.5,185.0,187.5,2600.0],["1999-05-05",186.5,186.5,182.0,184.0,3400.0],["1999-05-06",183.0,184.0625,182.0,184.0625,4900.0],["1999-05-07",184.0625,185.5,184.0,185.5,3500.0],["1999-05-10",186.5,187.5,185.5,187.125,1500.0],["1999-05-11",186.0,186.375,185.0,186.375,15500.0],["1999-05-12",186.375,188.0,186.375,188.0,1500.0],["1999-05-13",188.0,193.0,188.0,192.0,2800.0],["1999-05-14",190.0,190.875,190.0,190.5,2500.0],["1999-05-17",189.875,189.875,187.5,187.625,1000.0],["1999-05-18",187.625,189.0,187.625,188.8125,1100.0],["1999-05-19",188.8125,192.5,188.8125,191.5,3100.0],["1999-05-20",190.5,191.0,190.5,191.0,600.0],["1999-05-21",191.0,191.25,190.8125,191.25,400.0],["1999-05-24",191.8125,191.8125,189.0,189.0,12100.0],["1999-05-25",188.0,188.25,187.5,187.5,5300.0],["1999-05-26",188.5,188.5,187.5,188.5,3500.0],["1999-05-27",188.5,188.625,187.5625,188.0,4500.0],["1999-05-28",188.125,189.0,188.0,188.75,9400.0],["1999-06-01",189.25,190.125,187.0,190.125,4600.0],["1999-06-02",190.0,190.25,189.3125,190.0625,2300.0],["1999-06-03",190.125,190.125,188.25,189.0,2800.0],["1999-06-04",188.0,188.0,180.0,186.25,10200.0],["1999-06-07",186.0,187.0,186.0,187.0,400.0],["1999-06-08",186.0,186.0,181.0,181.5,3400.0],["1999-06-09",180.5,182.0,180.0,182.0,2300.0],["1999-06-10",181.0,182.0,181.0,181.5625,700.0],["1999-06-11",181.5625,181.5625,181.5625,181.5625,0.0],["1999-06-14",180.5625,182.0,180.5625,182.0,1600.0],["1999-06-15",182.5,183.5,182.5,183.5,300.0],["1999-06-16",183.0,183.5,182.25,182.25,1000.0],["1999-06-17",182.75,182.75,181.5,181.5625,900.0],["1999-06-18",184.5,184.5,183.75,183.8125,4900.0],["1999-06-21",184.0,184.5,181.5,182.5,2300.0],["1999-06-22",182.0,184.0625,182.0,184.0625,3500.0],["1999-06-23",183.125,183.125,182.5,182.5625,900.0],["1999-06-24",182.5625,182.5625,182.125,182.125,3700.0],["1999-06-25",181.5,181.5,178.75,179.0625,4000.0],["1999-06-28",179.75,180.0,179.5,180.0,4700.0],["1999-06-29",181.5,185.0,180.0,184.5,3100.0],["1999-06-30",183.5,187.0,183.0,187.0,2500.0],["1999-07-01",186.0,187.0,186.0,187.0,900.0],["1999-07-02",187.0,189.0,187.0,188.9375,5100.0],["1999-07-06",189.0,189.0,186.4375,186.4375,1800.0],["1999-07-07",187.0,187.0,182.6875,183.5,10400.0],["1999-07-08",184.0,185.0,182.5,184.0,7100.0],["1999-07-09",184.0625,184.8125,180.5,182.0,5100.0],["1999-07-12",182.0,183.0,182.0,182.5,3100.0],["1999-07-13",182.25,182.5,180.625,180.625,1100.0],["1999-07-14",180.5,182.5,180.0,182.25,3000.0],["1999-07-15",181.25,182.375,180.5,182.375,300.0],["1999-07-16",182.5,186.0,182.5,184.0,6300.0],["1999-07-19",183.0,187.0,183.0,186.25,3600.0],["1999-07-20",186.25,191.0,185.0,190.5,5900.0],["1999-07-21",190.0,190.0,186.5,188.0,3300.0],["1999-07-22",189.0,190.5,189.0,190.0625,3800.0],["1999-07-23",190.0,190.0,189.8125,190.0,1900.0],["1999-07-26",189.0,190.5625,189.0,190.5625,16200.0],["1999-07-27",190.5,192.0,190.5,190.75,4400.0],["1999-07-28",190.5,190.875,190.0,190.875,13200.0],["1999-07-29",190.5,191.0,190.5,190.9375,30300.0],["1999-07-30",190.5625,191.5,190.0625,191.5,8300.0],["1999-08-02",191.5,191.875,189.0,190.0,10000.0],["1999-08-03",189.0,191.0,189.0,191.0,17100.0],["1999-08-04",190.0,190.5,190.0,190.5,7600.0],["1999-08-05",191.0,191.0,188.5,190.875,2700.0],["1999-08-06",190.0,190.0,188.0,188.0,3200.0],["1999-08-09",187.0,187.0,182.0,183.0,2500.0],["1999-08-10",183.5,184.5,183.0,184.5,5400.0],["1999-08-11",185.0,185.0,185.0,185.0,100.0],["1999-08-12",186.0,186.0,184.0,186.0,3800.0],["1999-08-13",186.0,186.0,184.5,184.5,1000.0],["1999-08-16",180.0,180.0,164.0,176.0,279100.0],["1999-08-17",177.0,178.25,175.0625,177.8125,57600.0],["1999-08-18",178.0,179.5,178.0,178.375,27200.0],["1999-08-19",178.375,179.875,178.25,179.125,11100.0],["1999-08-20",179.1875,180.5,178.75,180.25,3500.0],["1999-08-23",179.5,180.0,179.0,179.0,1400.0],["1999-08-24",178.125,178.5,177.0,178.5,5600.0],["1999-08-25",179.5,181.25,179.5,179.5625,18700.0],["1999-08-26",179.0,179.0,178.5,178.5,14000.0],["1999-08-27",178.5,178.5,176.0,176.5,1500.0],["1999-08-30",175.75,175.75,174.5,174.5,1500.0],["1999-08-31",174.5,176.0,174.125,175.625,6000.0],["1999-09-01",175.5,176.0,174.0,175.5,3300.0],["1999-09-02",174.5,175.25,174.375,175.0,3600.0],["1999-09-03",175.5,178.0,175.5,178.0,8800.0],["1999-09-07",179.0,180.5,178.0,180.375,8300.0],["1999-09-08",180.0,180.0,177.5,177.5,7400.0],["1999-09-09",177.5,178.3125,176.4375,176.4375,2300.0],["1999-09-10",176.0,176.0,175.375,175.375,800.0],["1999-09-13",175.4375,175.5,175.0,175.0,2300.0],["1999-09-14",174.0,176.0,173.75,175.25,13600.0],["1999-09-15",175.125,176.75,175.125,176.5,13700.0],["1999-09-16",176.0,176.0,174.0,175.0,3400.0],["1999-09-17",174.0,175.5,174.0,174.0,21200.0],["1999-09-20",173.5,180.125,173.5,180.125,16300.0],["1999-09-21",179.5,182.0,179.5,182.0,21500.0],["1999-09-22",182.0,182.0,179.75,182.0,5500.0],["1999-09-23",181.875,184.375,181.75,184.375,5400.0],["1999-09-24",183.375,183.375,182.0,183.25,24100.0],["1999-09-27",183.0,183.0,182.0,182.625,14800.0],["1999-09-28",182.625,185.5,182.375,185.0,21700.0],["1999-09-29",184.5,185.0,183.0,183.375,1800.0],["1999-09-30",183.375,184.0,182.0,182.0625,29400.0],["1999-10-01",182.0625,182.0625,180.0,180.5,9200.0],["1999-10-04",179.5,179.5,177.75,178.0,1900.0],["1999-10-05",178.0,178.0,175.0,175.5,1500.0],["1999-10-06",175.0,176.25,175.0,176.0,1600.0],["1999-10-07",176.25,177.75,176.25,177.75,8800.0],["1999-10-08",176.75,178.75,176.0,178.75,13900.0],["1999-10-11",178.75,179.25,178.0,179.25,3200.0],["1999-10-12",178.5,179.0,170.25,172.5,13300.0],["1999-10-13",171.5,172.0,171.0,171.5,21900.0],["1999-10-14",171.5,172.5,171.0,172.5,7700.0],["1999-10-15",172.75,172.75,170.0,170.25,2100.0],["1999-10-18",170.0,170.25,167.625,168.5,13800.0],["1999-10-19",169.0,173.0,169.0,172.0,5000.0],["1999-10-20",172.0,172.0625,171.25,171.4375,9500.0],["1999-10-21",170.5,171.0,169.5,171.0,1900.0],["1999-10-22",171.0,174.0,170.5,174.0,12100.0],["1999-10-25",174.0,174.0,172.0,173.375,3900.0],["1999-10-26",173.5,177.0,173.5,177.0,5300.0],["1999-10-27",177.0,177.6875,177.0,177.6875,3600.0],["1999-10-28",176.1875,176.1875,172.25,172.25,6500.0],["1999-10-29",172.25,173.0,172.25,172.9375,6400.0],["1999-11-01",172.9375,174.875,172.9375,173.75,7600.0],["1999-11-02",173.75,174.5,172.0,172.6875,9500.0],["1999-11-03",172.875,174.875,172.875,174.875,3900.0],["1999-11-04",174.0,174.0625,174.0,174.0,800.0],["1999-11-05",174.0,174.0625,174.0,174.0625,2400.0],["1999-11-08",173.0,173.0625,170.5,170.5625,22900.0],["1999-11-09",171.1875,171.1875,169.25,170.25,800.0],["1999-11-10",170.25,170.25,168.0625,168.5625,13000.0],["1999-11-11",167.5625,167.5625,164.1875,164.1875,6600.0],["1999-11-12",164.1875,167.1875,164.1875,167.1875,12000.0],["1999-11-15",168.0,168.25,166.0,166.0625,6800.0],["1999-11-16",167.0,167.0,165.875,167.0,4300.0],["1999-11-17",167.0,167.0,165.0,166.0,7400.0],["1999-11-18",165.5,166.4375,165.5,166.4375,2000.0],["1999-11-19",166.4375,167.0,166.25,167.0,8100.0],["1999-11-22",167.0,167.0,165.0,165.0,3200.0],["1999-11-23",164.5,165.0,161.5,162.5,6200.0],["1999-11-24",162.25,162.375,160.0,160.9375,34400.0],["1999-11-26",160.0,160.0,159.0,160.0,2000.0],["1999-11-29",161.0,161.0,157.5,157.5,24100.0],["1999-11-30",157.375,158.0,156.75,157.25,18800.0],["1999-12-01",157.25,157.25,155.0,155.0,8500.0],["1999-12-02",154.0,154.5,147.0,147.5,14500.0],["1999-12-03",148.0,150.25,148.0,149.5,77000.0],["1999-12-06",150.0,155.0,150.0,154.25,21900.0],["1999-12-07",154.75,154.75,153.25,154.25,23000.0],["1999-12-08",154.25,156.0,153.625,154.3125,47200.0],["1999-12-09",154.0,154.0,149.875,149.875,2500.0],["1999-12-10",149.875,152.5,149.875,150.0,12500.0],["1999-12-13",149.75,149.75,146.0,146.0,6300.0],["1999-12-14",145.5,146.5,144.0,146.0,5000.0],["1999-12-15",144.75,145.25,143.25,145.0,19600.0],["1999-12-16",144.0,148.5,143.625,147.375,8500.0],["1999-12-17",149.0,149.0,146.75,147.5,15800.0],["1999-12-20",147.875,148.0,147.25,147.25,14900.0],["1999-12-21",146.5,148.0,146.5,147.375,13600.0],["1999-12-22",147.3125,152.5,147.3125,151.4375,26000.0],["1999-12-23",151.625,151.8125,149.0,149.0,6400.0],["1999-12-27",147.5,149.5,146.5,149.5,10500.0],["1999-12-28",148.25,150.5,148.0,148.5,11600.0],["1999-12-29",149.0,150.75,149.0,150.75,10500.0],["1999-12-30",151.0,155.0,150.0,155.0,18300.0],["1999-12-31",154.0,155.0,151.0,155.0,3100.0],["2000-01-03",154.0,154.0,148.0,148.875,9700.0],["2000-01-04",148.0,148.0,144.6875,144.6875,10800.0],["2000-01-05",144.75,147.0,144.75,147.0,7800.0],["2000-01-06",146.0,146.125,145.25,146.125,7300.0],["2000-01-07",146.875,150.5,146.875,150.0,44300.0],["2000-01-10",153.0,155.5,151.0,151.0,23000.0],["2000-01-11",151.0625,153.5,151.0625,152.5,14800.0],["2000-01-12",152.5625,155.0,152.5,154.625,14200.0],["2000-01-13",154.625,154.625,152.125,152.125,9100.0],["2000-01-14",151.375,151.375,150.0,151.0,4100.0],["2000-01-18",150.0,150.0,147.0,148.625,5200.0],["2000-01-19",149.625,151.0,145.5625,147.5,17900.0],["2000-01-20",148.0,148.0,142.25,142.25,9200.0],["2000-01-21",142.0,142.0,139.75,141.5,15400.0],["2000-01-24",141.5,142.0,136.5,137.5,51400.0],["2000-01-25",137.5,137.5,134.0,134.6875,18200.0],["2000-01-26",150.0,158.5,150.0,155.0,123600.0],["2000-01-27",154.5,155.875,153.0,155.625,31600.0],["2000-01-28",155.0,160.0,154.625,155.0,29300.0],["2000-01-31",154.9375,165.0,154.5,164.0,46700.0],["2000-02-01",163.0,163.125,161.5,162.25,28100.0],["2000-02-02",163.0,171.0,162.5,164.0,34100.0],["2000-02-03",164.25,167.5,164.25,167.0625,22100.0],["2000-02-04",168.0,168.0,165.0,165.0,18600.0],["2000-02-07",164.0,164.0,161.0,161.875,20400.0],["2000-02-08",160.75,160.75,158.0,158.1875,5700.0],["2000-02-09",158.1875,158.1875,153.25,155.0,13300.0],["2000-02-10",154.0,154.0,147.5,147.5625,19500.0],["2000-02-11",145.75,147.0,144.0,145.5,21500.0],["2000-02-14",144.0,144.0,139.5,140.125,23500.0],["2000-02-15",141.5,142.75,137.5,137.5,16800.0],["2000-02-16",137.5,142.0,137.5,140.5625,20000.0],["2000-02-17",141.0,143.0,136.0,138.875,11200.0],["2000-02-18",138.875,139.75,137.0,137.0,7600.0],["2000-02-22",137.5,137.5,134.0,134.4375,15100.0],["2000-02-23",135.0,135.0,134.25,134.3125,9000.0],["2000-02-24",134.3125,134.3125,132.0,133.0,9300.0],["2000-02-25",132.25,132.625,131.5,131.9375,11400.0],["2000-02-28",131.125,131.1875,127.625,130.375,28100.0],["2000-02-29",130.75,131.0,130.0,130.75,10800.0],["2000-03-01",130.0,130.0625,128.5,128.75,9600.0],["2000-03-02",129.0,129.5,128.0,129.5,12800.0],["2000-03-03",129.5,129.5,127.8125,128.125,10000.0],["2000-03-06",126.5,126.75,121.625,122.25,27800.0],["2000-03-07",119.0,119.0,113.5,113.5,26400.0],["2000-03-08",113.5,117.5,111.5,117.125,65600.0],["2000-03-09",117.125,117.125,114.5,115.5,24500.0],["2000-03-10",115.5,117.5,115.5,116.0,30400.0],["2000-03-13",115.0,116.25,114.5,116.0,22500.0],["2000-03-14",116.0,118.5,115.5,118.0,16100.0],["2000-03-15",118.0,119.25,118.0,119.25,14300.0],["2000-03-16",120.0,131.9375,120.0,131.9375,29900.0],["2000-03-17",131.0,132.5,126.5,127.5,25800.0],["2000-03-20",127.5,127.5,124.625,125.0,8200.0],["2000-03-21",124.0,126.125,124.0,126.0625,11200.0],["2000-03-22",126.3125,133.0,126.3125,131.5,16200.0],["2000-03-23",131.5625,132.125,130.0,132.0,9300.0],["2000-03-24",132.0625,133.0,130.9375,131.75,20600.0],["2000-03-27",130.0,130.0,129.5,129.5,8800.0],["2000-03-28",129.5,132.5,129.4375,131.4375,18200.0],["2000-03-29",131.75,135.75,131.75,135.75,90900.0],["2000-03-30",135.75,146.5,135.75,145.75,28400.0],["2000-03-31",145.5,148.75,145.125,145.5,29100.0],["2000-04-03",144.5,144.5,141.875,142.875,14200.0],["2000-04-04",142.5,145.5,142.5,145.5,11000.0],["2000-04-05",144.5,150.0,144.0,149.375,37100.0],["2000-04-06",149.375,152.0,148.5,151.25,24900.0],["2000-04-07",151.25,154.5,150.875,154.25,14700.0],["2000-04-10",154.0,154.0,151.375,151.375,28600.0],["2000-04-11",151.375,152.3125,150.0,152.1875,13200.0],["2000-04-12",152.0,152.6875,149.5,149.75,11700.0],["2000-04-13",149.875,150.75,149.25,149.3125,12200.0],["2000-04-14",147.5,147.5,144.0,144.875,23600.0],["2000-04-17",144.0,144.0,141.75,142.75,26400.0],["2000-04-18",143.75,144.0,141.7188,143.5,14100.0],["2000-04-19",141.625,142.875,141.5,142.875,19600.0],["2000-04-20",141.875,141.875,139.75,140.25,15900.0],["2000-04-24",139.0,139.4375,139.0,139.125,8500.0],["2000-04-25",139.125,143.0,139.125,142.5,19100.0],["2000-04-26",142.0,142.0,140.25,141.5,12200.0],["2000-04-27",139.625,142.0,139.625,142.0,36300.0],["2000-04-28",142.0,145.0,141.9375,145.0,4600.0],["2000-05-01",145.0,150.625,145.0,148.0,17700.0],["2000-05-02",148.0,148.5,145.0,145.0,13600.0],["2000-05-03",144.0,145.5,140.125,140.125,15300.0],["2000-05-04",139.0,141.0,139.0,139.25,11100.0],["2000-05-05",139.5,140.25,139.0,139.6875,13300.0],["2000-05-08",139.625,139.625,138.75,139.25,6300.0],["2000-05-09",139.25,140.0,137.5,137.5,18900.0],["2000-05-10",137.5,138.0625,137.0,137.25,12900.0],["2000-05-11",137.4375,139.5,137.4375,139.5,9600.0],["2000-05-12",139.0,140.0,138.0,138.125,14200.0],["2000-05-15",139.125,143.0,138.75,142.0,17100.0],["2000-05-16",141.75,141.75,139.5,141.25,17500.0],["2000-05-17",139.75,140.0625,137.5,137.5,13700.0],["2000-05-18",138.25,138.3125,136.0,138.0625,12400.0],["2000-05-19",138.0,141.0,137.875,139.625,5500.0],["2000-05-22",139.5,140.75,139.0,140.6875,16900.0],["2000-05-23",140.6875,141.0,140.125,140.875,17500.0],["2000-05-24",140.875,145.25,140.25,145.25,24500.0],["2000-05-25",146.0,146.5,141.9375,143.25,24100.0],["2000-05-26",142.75,143.75,142.25,143.0,9600.0],["2000-05-30",141.25,147.5,141.0,147.5,9500.0],["2000-05-31",146.0,146.0,143.75,143.9375,11600.0],["2000-06-01",144.0625,149.5,144.0625,148.25,23600.0],["2000-06-02",147.25,149.75,146.5,149.75,57000.0],["2000-06-05",149.6875,149.6875,147.25,149.0625,24800.0],["2000-06-06",150.0,150.25,148.0,148.0,21200.0],["2000-06-07",148.0,149.0,147.1875,149.0,10200.0],["2000-06-08",149.0625,149.0625,147.25,147.875,9000.0],["2000-06-09",147.875,149.5,147.875,148.5,6400.0],["2000-06-12",148.5,148.5,145.25,145.75,18300.0],["2000-06-13",145.9375,146.75,145.0,145.5,15100.0],["2000-06-14",145.25,145.875,143.0,145.4375,9200.0],["2000-06-15",145.0,148.0,145.0,147.6875,8200.0],["2000-06-16",148.0,149.75,147.75,149.75,18000.0],["2000-06-19",149.0,150.0,148.375,150.0,15400.0],["2000-06-20",149.5,151.5,149.0,150.0,37500.0],["2000-06-21",149.5,149.5,149.0,149.125,2700.0],["2000-06-22",149.125,149.125,147.25,147.25,10500.0],["2000-06-23",147.25,147.25,145.125,145.625,5600.0],["2000-06-26",145.375,145.375,139.0,139.9375,55300.0],["2000-06-27",140.25,140.5,139.0,139.375,17100.0],["2000-06-28",139.375,143.75,139.0,143.75,20800.0],["2000-06-29",143.75,143.875,143.0,143.0,1300.0],["2000-06-30",143.375,144.0,141.25,141.625,14300.0],["2000-07-03",141.125,142.1875,141.0625,142.1875,6200.0],["2000-07-05",142.5,144.75,142.0,143.25,8500.0],["2000-07-06",143.2812,143.2812,140.0,141.125,12500.0],["2000-07-07",141.75,144.0,141.375,143.875,6800.0],["2000-07-10",143.625,147.0,143.625,146.75,8200.0],["2000-07-11",146.75,147.375,146.5,147.25,5200.0],["2000-07-12",147.0,148.0,146.5625,147.125,8600.0],["2000-07-13",146.75,148.0,146.25,147.75,10500.0],["2000-07-14",148.25,150.875,148.1875,150.625,12400.0],["2000-07-17",150.5,151.5,148.25,149.0,7600.0],["2000-07-18",150.0,150.25,148.5,148.5,9000.0],["2000-07-19",148.75,148.75,147.5,147.5,1700.0],["2000-07-20",148.25,151.375,148.1875,151.0,7400.0],["2000-07-21",150.5,150.5,148.0,148.0,12500.0],["2000-07-24",147.0,147.0,144.5,145.125,12900.0],["2000-07-25",145.125,146.125,145.0,145.9375,10600.0],["2000-07-26",145.5,148.875,145.25,148.875,15900.0],["2000-07-27",149.125,152.5,149.125,152.25,11500.0],["2000-07-28",152.375,152.375,150.25,151.0,10000.0],["2000-07-31",151.0,154.625,151.0,154.625,7000.0],["2000-08-01",155.0,155.5,153.0,153.0,7500.0],["2000-08-02",152.0,152.0,146.25,147.1875,19400.0],["2000-08-03",146.0,147.875,145.75,147.875,15800.0],["2000-08-04",147.375,149.375,145.875,149.375,16300.0],["2000-08-07",149.375,154.125,149.375,154.0625,45300.0],["2000-08-08",154.0625,154.875,153.0,153.0,7300.0],["2000-08-09",152.0,152.0,149.0,150.25,9000.0],["2000-08-10",150.0,150.0625,149.125,149.125,3200.0],["2000-08-11",149.0,153.75,149.0,153.0,9500.0],["2000-08-14",153.0,153.375,152.625,153.375,5700.0],["2000-08-15",153.375,153.375,149.0,149.8125,17800.0],["2000-08-16",149.5,150.1875,149.3125,149.5625,16500.0],["2000-08-17",149.125,150.75,149.125,150.0,11000.0],["2000-08-18",149.75,150.0,149.5,149.5,23600.0],["2000-08-21",149.375,149.375,147.75,147.75,11400.0],["2000-08-22",148.125,149.5,148.125,148.875,19100.0],["2000-08-23",148.75,149.875,148.75,149.1875,9400.0],["2000-08-24",149.0,150.25,149.0,150.0625,3700.0],["2000-08-25",148.5,148.75,146.125,146.1875,24800.0],["2000-08-28",146.0,146.0,144.125,144.1875,6900.0],["2000-08-29",144.125,144.25,143.4375,144.25,5100.0],["2000-08-30",144.25,145.625,144.0625,145.625,3200.0],["2000-08-31",145.5,146.0,144.75,145.875,7200.0],["2000-09-01",145.0,145.375,143.0625,145.375,12300.0],["2000-09-05",145.125,145.125,144.625,144.6875,4400.0],["2000-09-06",144.6875,144.9375,144.5,144.75,5900.0],["2000-09-07",144.8125,147.125,144.75,147.125,20700.0],["2000-09-08",147.0,147.0,144.0,144.125,15200.0],["2000-09-11",145.0,147.0625,145.0,147.0,19400.0],["2000-09-12",147.5,151.0,147.5,149.5,20900.0],["2000-09-13",149.875,149.875,144.875,146.5,20000.0],["2000-09-14",146.5,146.625,145.875,145.875,4300.0],["2000-09-15",145.5,147.1875,145.5,147.1875,8000.0],["2000-09-18",147.75,147.9375,145.0,145.0,8600.0],["2000-09-19",144.5,144.9375,144.5,144.9375,16800.0],["2000-09-20",144.75,145.3125,144.4375,145.0,13400.0],["2000-09-21",145.0,145.5,142.625,144.0625,12600.0],["2000-09-22",143.0,145.5,142.8125,145.5,11000.0],["2000-09-25",145.375,149.125,142.875,148.875,15100.0],["2000-09-26",148.5,148.9375,145.75,146.25,6700.0],["2000-09-27",146.5,147.0,145.4375,146.5,9100.0],["2000-09-28",147.5,150.6875,147.5,150.25,29400.0],["2000-09-29",150.0,152.375,149.0625,151.75,39200.0],["2000-10-02",151.75,153.25,150.25,150.625,8200.0],["2000-10-03",150.625,150.75,149.8125,150.0,8200.0],["2000-10-04",149.5,150.625,146.5,148.625,14500.0],["2000-10-05",148.5,149.0,145.75,145.75,8100.0],["2000-10-06",146.0,146.0,143.625,144.125,14600.0],["2000-10-09",144.125,145.6875,143.0,145.6875,11400.0],["2000-10-10",145.6875,145.6875,143.5,145.0625,9300.0],["2000-10-11",145.0,148.5,145.0,145.0,15900.0],["2000-10-12",144.8125,144.8125,139.75,142.5625,22800.0],["2000-10-13",143.0,143.75,143.0,143.125,13600.0],["2000-10-16",142.875,143.3125,140.0,140.25,12600.0],["2000-10-17",140.25,140.375,138.125,139.9375,29500.0],["2000-10-18",139.9375,140.125,139.0,139.9375,13400.0],["2000-10-19",139.9375,141.5,139.5,140.25,26500.0],["2000-10-20",139.5,140.0,139.25,139.875,13000.0],["2000-10-23",139.375,139.8125,138.625,139.8125,15500.0],["2000-10-24",139.875,140.125,138.5625,139.4375,9200.0],["2000-10-25",139.5,140.0,138.6875,138.6875,12500.0],["2000-10-26",138.9375,139.5,133.5,137.3125,25900.0],["2000-10-27",137.0,141.0,136.875,141.0,8000.0],["2000-10-30",140.9375,144.75,139.5,144.4375,15600.0],["2000-10-31",145.375,145.375,142.125,144.875,9600.0],["2000-11-01",141.5,141.5,137.0,140.25,35600.0],["2000-11-02",140.25,143.0,140.25,142.6875,19000.0],["2000-11-03",142.6875,147.25,141.9375,146.9375,22500.0],["2000-11-06",146.875,146.875,144.3125,145.25,30100.0],["2000-11-07",145.25,146.0,143.5,143.8125,26900.0],["2000-11-08",143.875,143.875,142.0,143.25,27600.0],["2000-11-09",143.0,144.0,140.5,143.75,26100.0],["2000-11-10",143.25,144.4375,141.125,144.4375,9000.0],["2000-11-13",141.5,144.4375,141.5,144.3125,21400.0],["2000-11-14",145.0,148.25,145.0,147.5,22400.0],["2000-11-15",147.5,148.125,146.3125,147.125,24100.0],["2000-11-16",146.9375,148.0,144.0,145.125,20900.0],["2000-11-17",146.375,149.0,146.375,147.5,17900.0],["2000-11-20",147.25,147.3125,145.75,146.3125,15500.0],["2000-11-21",146.375,146.375,143.6875,143.6875,22800.0],["2000-11-22",144.875,145.0,140.5,144.75,31200.0],["2000-11-24",144.75,145.0,144.5,145.0,11600.0],["2000-11-27",144.5,144.5,141.875,143.0,20500.0],["2000-11-28",143.5,146.0,142.75,145.0,25100.0],["2000-11-29",145.3125,149.875,145.3125,149.5,22300.0],["2000-11-30",149.0,149.875,146.9375,148.875,24100.0],["2000-12-01",148.875,150.75,148.375,150.75,28400.0],["2000-12-04",150.5,154.375,149.75,152.5625,28600.0],["2000-12-05",152.5625,162.5,152.5625,162.0625,37800.0],["2000-12-06",162.0,168.0,161.5,164.0625,59500.0],["2000-12-07",164.5,164.5,160.125,160.25,74500.0],["2000-12-08",160.25,165.0,160.25,165.0,39100.0],["2000-12-11",165.0,170.75,165.0,169.625,27400.0],["2000-12-12",169.125,169.3125,167.625,168.375,17800.0],["2000-12-13",167.625,170.125,167.625,170.125,21400.0],["2000-12-14",169.125,169.4062,166.625,167.0,33300.0],["2000-12-15",167.0625,167.5,164.8125,165.0625,31200.0],["2000-12-18",165.75,167.25,165.75,166.75,16300.0],["2000-12-19",166.4375,166.75,163.5,164.25,15400.0],["2000-12-20",164.0,169.4375,162.5,168.0,25000.0],["2000-12-21",168.0,173.625,166.25,170.125,29900.0],["2000-12-22",170.125,174.25,170.0625,173.75,14100.0],["2000-12-26",173.8125,173.875,170.5,173.875,8300.0],["2000-12-27",174.375,179.125,174.125,179.125,22400.0],["2000-12-28",179.125,183.25,178.5625,181.0,30700.0],["2000-12-29",181.0,181.25,178.875,181.0,26000.0],["2001-01-02",180.25,180.25,171.0,174.5,22800.0],["2001-01-03",173.5,178.875,173.5,178.0,31500.0],["2001-01-04",178.0625,178.0625,172.0,172.25,38400.0],["2001-01-05",171.5,171.5,162.5,163.875,46500.0],["2001-01-08",163.875,169.75,163.875,169.625,48500.0],["2001-01-09",169.6875,169.875,165.125,165.8125,29900.0],["2001-01-10",165.8125,168.5,165.8125,167.0625,15100.0],["2001-01-11",167.5,167.5,164.125,165.3125,14800.0],["2001-01-12",165.3125,165.3125,159.75,160.875,41000.0],["2001-01-16",160.25,169.0,160.25,169.0,34000.0],["2001-01-17",169.75,169.75,163.0,165.0,72400.0],["2001-01-18",164.0,167.25,163.125,167.1875,18900.0],["2001-01-19",166.75,166.75,162.5,163.25,12500.0],["2001-01-22",163.3125,168.75,163.3125,167.75,20800.0],["2001-01-23",168.0,168.0,163.0,165.5,23900.0],["2001-01-24",165.75,168.75,165.75,166.875,9000.0],["2001-01-25",167.625,169.75,167.125,167.875,9200.0],["2001-01-26",168.375,169.0,164.125,167.5,12200.0],["2001-01-29",164.0,165.0,159.94,164.99,68300.0],["2001-01-30",165.9,167.3,162.66,167.0,22200.0],["2001-01-31",165.2,166.5,161.5,164.75,67900.0],["2001-02-01",164.25,166.5,162.53,166.39,7300.0],["2001-02-02",167.25,168.67,164.75,166.82,26300.0],["2001-02-05",166.83,171.3,165.81,170.8,15800.0],["2001-02-06",171.3,171.3,168.69,170.0,21200.0],["2001-02-07",171.0,173.0,170.0,171.7,19000.0],["2001-02-08",171.7,171.7,166.0,167.0,22500.0],["2001-02-09",167.0,169.0,165.0,169.0,14300.0],["2001-02-12",168.0,173.75,168.0,172.95,22500.0],["2001-02-13",172.73,172.73,169.5,171.95,14500.0],["2001-02-14",172.9,172.9,170.34,171.25,15200.0],["2001-02-15",170.5,171.0,167.05,169.0,15500.0],["2001-02-16",169.0,169.0,165.75,166.75,14400.0],["2001-02-20",166.0,166.0,162.0,163.0,89100.0],["2001-02-21",161.5,163.05,161.15,163.0,56900.0],["2001-02-22",164.0,169.6,163.4,166.1,467900.0],["2001-02-23",165.85,169.0,164.55,168.07,88400.0],["2001-02-26",167.1,171.5,167.1,169.5,42400.0],["2001-02-27",170.5,174.4,170.2,174.3,47000.0],["2001-02-28",175.0,180.0,175.0,179.75,76100.0],["2001-03-01",181.0,183.25,178.0,178.9,121800.0],["2001-03-02",178.9,183.75,178.9,182.0,54300.0],["2001-03-05",183.75,186.5,181.0,183.68,72200.0],["2001-03-06",185.5,185.5,183.9,185.5,42400.0],["2001-03-07",185.5,187.2,185.5,186.02,38300.0],["2001-03-08",185.9,186.54,185.0,185.8,61000.0],["2001-03-09",185.8,188.25,185.5,186.05,31300.0],["2001-03-12",186.0,188.1,185.1,185.3,58500.0],["2001-03-13",186.0,186.37,184.1,186.14,45200.0],["2001-03-14",186.14,186.14,183.3,184.28,60100.0],["2001-03-15",184.28,190.0,184.28,186.21,48800.0],["2001-03-16",186.5,189.5,186.5,187.05,36300.0],["2001-03-19",187.0,188.0,182.5,185.0,75800.0],["2001-03-20",185.75,187.99,183.7,184.1,47200.0],["2001-03-21",184.3,184.75,183.12,183.7,43100.0],["2001-03-22",183.5,183.5,176.0,179.0,79900.0],["2001-03-23",180.0,184.75,180.0,184.5,54100.0],["2001-03-26",184.2,186.5,183.1,184.0,42600.0],["2001-03-27",184.0,186.5,182.3,186.5,33200.0],["2001-03-28",185.5,186.5,183.0,185.65,33700.0],["2001-03-29",184.65,185.75,183.7,185.0,38300.0],["2001-03-30",184.05,190.5,184.05,187.0,88300.0],["2001-04-02",185.5,188.5,184.5,185.0,51500.0],["2001-04-03",184.91,188.0,181.0,183.5,45900.0],["2001-04-04",183.5,185.5,182.5,183.56,33200.0],["2001-04-05",183.56,188.0,183.56,187.18,23600.0],["2001-04-06",186.75,187.2,184.25,185.13,23800.0],["2001-04-09",185.13,189.0,185.1,187.5,37400.0],["2001-04-10",187.0,194.78,186.05,194.74,69700.0],["2001-04-11",195.74,195.74,190.87,193.92,36700.0],["2001-04-12",193.92,194.0,192.7,194.0,30500.0],["2001-04-16",194.0,194.0,191.4,193.9,23800.0],["2001-04-17",193.95,201.0,193.74,199.0,55300.0],["2001-04-18",199.01,203.86,198.2,201.5,55500.0],["2001-04-19",201.0,205.4,201.0,203.5,30400.0],["2001-04-20",202.5,202.5,196.5,197.25,22800.0],["2001-04-23",197.75,199.25,196.5,199.0,20100.0],["2001-04-24",199.0,200.14,194.58,195.75,61800.0],["2001-04-25",195.0,200.5,195.0,199.9,24500.0],["2001-04-26",199.93,204.3,199.25,203.4,25000.0],["2001-04-27",204.8,206.25,203.5,205.0,16300.0],["2001-04-30",206.0,207.47,196.25,196.25,42600.0],["2001-05-01",197.25,200.5,193.5,199.6,35900.0],["2001-05-02",199.61,200.0,192.0,194.74,50500.0],["2001-05-03",194.74,195.0,189.5,195.0,32400.0],["2001-05-04",195.0,198.25,191.61,198.05,28700.0],["2001-05-07",197.1,199.25,195.5,197.1,31200.0],["2001-05-08",198.0,198.5,196.2,198.25,12400.0],["2001-05-09",198.25,199.95,196.7,199.95,18000.0],["2001-05-10",200.0,200.0,195.5,199.16,29500.0],["2001-05-11",199.0,201.0,191.41,194.0,40400.0],["2001-05-14",193.0,193.01,189.13,189.14,31500.0],["2001-05-15",189.14,189.14,185.52,187.73,67300.0],["2001-05-16",185.75,190.0,185.75,189.5,33000.0],["2001-05-17",189.5,189.75,186.25,189.75,26100.0],["2001-05-18",189.0,192.5,188.75,190.93,17400.0],["2001-05-21",190.5,193.3,190.49,192.05,36600.0],["2001-05-22",192.35,196.0,190.4,194.72,45400.0],["2001-05-23",194.25,194.27,192.0,192.64,37100.0],["2001-05-24",192.64,192.95,190.5,190.94,48900.0],["2001-05-25",191.25,195.0,191.25,194.5,15500.0],["2001-05-29",198.0,200.25,196.0,196.8,32900.0],["2001-05-30",195.0,195.0,190.05,191.0,119400.0],["2001-05-31",190.0,196.5,190.0,195.75,75600.0],["2001-06-01",195.75,195.75,191.5,194.0,32000.0],["2001-06-04",193.75,196.25,193.5,194.5,50800.0],["2001-06-05",194.75,197.75,194.75,196.8,19800.0],["2001-06-06",196.5,196.99,195.25,196.66,20600.0],["2001-06-07",196.75,198.25,196.25,198.0,21200.0],["2001-06-08",198.0,198.5,197.0,198.25,13800.0],["2001-06-11",198.1,198.25,197.81,198.25,21500.0],["2001-06-12",198.0,201.25,198.0,201.2,42700.0],["2001-06-13",201.2,202.5,201.0,201.46,32900.0],["2001-06-14",201.8,201.8,198.8,198.8,12000.0],["2001-06-15",198.8,200.0,198.05,199.5,13300.0],["2001-06-18",198.75,198.75,194.5,195.0,23400.0],["2001-06-19",195.5,197.3,195.5,197.0,19500.0],["2001-06-20",196.75,199.5,196.75,198.95,15600.0],["2001-06-21",198.95,199.99,198.75,199.99,10100.0],["2001-06-22",200.0,200.5,194.5,195.6,31800.0],["2001-06-25",196.0,196.5,192.4,192.45,22100.0],["2001-06-26",190.0,191.9,189.9,191.9,35500.0],["2001-06-27",191.9,195.73,191.9,192.6,37500.0],["2001-06-28",192.0,196.2,191.5,194.75,44400.0],["2001-06-29",194.75,196.5,193.5,196.5,71900.0],["2001-07-02",196.5,199.26,196.5,198.75,21600.0],["2001-07-03",198.75,200.2,198.75,199.9,23600.0],["2001-07-05",198.9,199.3,198.85,198.94,9000.0],["2001-07-06",198.94,199.0,198.6,198.6,15100.0],["2001-07-09",197.6,199.8,197.0,199.1,13500.0],["2001-07-10",198.1,199.64,198.1,199.3,38100.0],["2001-07-11",198.5,199.75,198.5,199.75,28100.0],["2001-07-12",200.75,202.29,200.1,201.5,18500.0],["2001-07-13",201.1,202.0,201.1,201.96,18500.0],["2001-07-16",201.75,202.0,200.75,201.5,12800.0],["2001-07-17",200.5,200.65,199.99,200.65,12900.0],["2001-07-18",200.65,203.5,200.65,201.5,19600.0],["2001-07-19",201.0,203.25,199.1,199.7,10400.0],["2001-07-20",199.05,199.12,198.25,198.26,6100.0],["2001-07-23",198.26,199.2,198.25,198.26,8000.0],["2001-07-24",197.26,198.5,196.0,196.0,6200.0],["2001-07-25",195.0,195.0,192.5,194.0,22300.0],["2001-07-26",194.01,195.1,193.5,193.61,20000.0],["2001-07-27",193.1,197.25,192.6,197.01,23600.0],["2001-07-30",197.0,198.95,197.0,198.95,9300.0],["2001-07-31",198.05,202.48,197.5,202.41,24000.0],["2001-08-01",198.75,199.0,197.0,199.0,79800.0],["2001-08-02",199.0,203.01,199.0,202.51,35300.0],["2001-08-03",202.0,202.0,199.0,199.55,42300.0],["2001-08-06",199.0,201.0,198.75,198.95,12600.0],["2001-08-07",200.5,202.1,200.25,202.1,9900.0],["2001-08-08",201.5,201.5,197.05,197.34,18000.0],["2001-08-09",197.34,198.4,195.0,198.4,14800.0],["2001-08-10",198.4,199.6,197.5,199.6,13000.0],["2001-08-13",200.1,201.0,198.0,199.25,18800.0],["2001-08-14",197.5,197.51,197.0,197.03,9500.0],["2001-08-15",196.0,196.25,194.9,195.05,23700.0],["2001-08-16",194.0,194.0,190.0,192.0,42100.0],["2001-08-17",191.5,193.49,189.0,192.2,53300.0],["2001-08-20",191.2,194.75,189.5,194.6,25800.0],["2001-08-21",194.0,194.5,189.5,190.0,34900.0],["2001-08-22",190.0,190.5,185.5,186.1,67400.0],["2001-08-23",186.1,190.0,186.1,189.74,29300.0],["2001-08-24",189.7,192.45,189.4,192.4,22400.0],["2001-08-27",191.4,191.4,189.2,189.21,29400.0],["2001-08-28",188.7,191.5,188.7,189.85,50300.0],["2001-08-29",188.85,188.86,185.5,186.4,19700.0],["2001-08-30",187.4,187.4,184.0,184.9,33500.0],["2001-08-31",184.0,185.25,184.0,184.92,17400.0],["2001-09-04",184.0,184.28,183.5,184.07,34100.0],["2001-09-05",183.1,184.0,180.0,184.0,67300.0],["2001-09-06",183.0,183.5,182.63,182.81,21700.0],["2001-09-07",182.1,185.49,181.9,185.12,23000.0],["2001-09-10",186.12,188.5,186.0,188.5,21200.0],["2001-09-17",171.0,180.25,171.0,179.5,67300.0],["2001-09-18",179.5,181.0,179.0,180.05,55300.0],["2001-09-19",179.5,179.51,175.2,175.2,43800.0],["2001-09-20",174.2,174.21,164.5,166.0,116900.0],["2001-09-21",163.25,170.0,162.0,165.85,69000.0],["2001-09-24",168.5,171.5,168.5,170.11,37600.0],["2001-09-25",170.5,175.0,170.5,174.6,24400.0],["2001-09-26",175.6,175.95,172.5,174.0,21300.0],["2001-09-27",174.5,187.0,174.5,187.0,55300.0],["2001-09-28",186.5,196.5,186.0,195.0,88600.0],["2001-10-01",195.0,195.25,193.1,195.0,53600.0],["2001-10-02",195.0,200.5,194.99,200.15,39200.0],["2001-10-03",198.0,206.5,198.0,206.4,72700.0],["2001-10-04",206.4,213.25,203.5,209.51,111800.0],["2001-10-05",209.51,211.5,208.0,210.15,73100.0],["2001-10-08",208.25,208.25,205.0,205.75,13600.0],["2001-10-09",205.5,209.51,205.5,209.48,24500.0],["2001-10-10",209.0,212.0,206.0,208.9,22900.0],["2001-10-11",209.75,212.0,206.5,206.95,14000.0],["2001-10-12",206.0,206.0,202.25,204.5,15500.0],["2001-10-15",204.0,207.5,203.0,204.5,17200.0],["2001-10-16",204.5,208.59,204.5,208.15,21300.0],["2001-10-17",208.15,208.15,202.0,202.5,12400.0],["2001-10-18",202.5,204.0,202.0,203.0,8200.0],["2001-10-19",202.87,202.87,198.04,200.0,16700.0],["2001-10-22",200.0,204.75,200.0,203.95,35400.0],["2001-10-23",203.95,203.95,200.0,200.05,13700.0],["2001-10-24",200.25,203.5,200.05,202.0,16200.0],["2001-10-25",201.0,203.9,201.0,202.11,18100.0],["2001-10-26",202.0,202.01,200.5,200.9,9000.0],["2001-10-29",201.5,201.7,197.0,198.0,10300.0],["2001-10-30",197.5,198.35,196.25,196.43,7700.0],["2001-10-31",196.0,198.5,190.0,195.95,48600.0],["2001-11-01",195.5,196.45,194.75,195.9,24400.0],["2001-11-02",195.4,196.25,193.98,194.0,18300.0],["2001-11-05",194.5,195.8,194.0,195.8,29300.0],["2001-11-06",195.8,195.8,195.06,195.65,13100.0],["2001-11-07",195.0,195.25,191.0,192.8,46900.0],["2001-11-08",192.5,192.85,190.5,191.01,32000.0],["2001-11-09",191.75,191.99,188.65,189.0,74600.0],["2001-11-12",189.2,191.27,188.75,191.2,26500.0],["2001-11-13",191.0,191.99,190.25,191.7,20300.0],["2001-11-14",191.0,191.36,188.17,189.1,29500.0],["2001-11-15",189.1,189.1,184.75,184.76,60000.0],["2001-11-16",183.0,183.2,179.0,179.2,703100.0],["2001-11-19",180.0,181.8,179.55,180.4,99200.0],["2001-11-20",180.4,181.0,180.0,180.75,80800.0],["2001-11-21",180.25,182.25,179.25,181.5,74700.0],["2001-11-23",181.49,182.4,180.0,182.1,14600.0],["2001-11-26",182.2,183.0,180.25,181.0,58300.0],["2001-11-27",180.75,181.75,180.25,180.9,59300.0],["2001-11-28",180.6,181.0,180.2,180.5,27900.0],["2001-11-29",180.75,185.0,180.75,184.2,57600.0],["2001-11-30",183.2,184.0,182.0,183.27,29300.0],["2001-12-03",183.0,183.5,177.5,179.0,38500.0],["2001-12-04",179.01,181.5,176.8,180.8,56800.0],["2001-12-05",180.5,180.5,178.5,180.15,31600.0],["2001-12-06",180.15,181.0,178.5,181.0,25100.0],["2001-12-07",181.0,182.9,180.75,182.01,31700.0],["2001-12-10",182.01,182.01,180.95,181.2,18000.0],["2001-12-11",181.9,182.95,181.3,181.3,30700.0],["2001-12-12",181.0,183.5,180.75,182.55,23400.0],["2001-12-13",182.75,182.95,181.93,182.95,26900.0],["2001-12-14",182.0,182.5,178.0,179.82,93800.0],["2001-12-17",179.5,180.41,178.59,179.75,26200.0],["2001-12-18",178.0,179.5,176.5,179.45,48400.0],["2001-12-19",179.5,180.2,178.75,179.65,56900.0],["2001-12-20",180.65,180.65,178.8,179.1,47400.0],["2001-12-21",178.75,179.5,177.8,179.11,54500.0],["2001-12-24",179.0,179.0,176.9,177.4,9500.0],["2001-12-26",177.5,177.5,175.54,175.99,23000.0],["2001-12-27",174.24,178.7,174.04,178.0,89300.0],["2001-12-28",178.11,181.1,178.11,179.5,52500.0],["2001-12-31",179.0,180.5,178.3,179.65,27900.0],["2002-01-02",178.75,178.75,176.48,177.51,54500.0],["2002-01-03",177.5,177.7,175.5,176.7,21200.0],["2002-01-04",175.0,176.05,174.36,174.58,74400.0],["2002-01-07",174.58,174.58,173.25,173.25,38600.0],["2002-01-08",173.25,173.25,171.1,171.5,41000.0],["2002-01-09",171.5,174.5,171.5,174.02,60700.0],["2002-01-10",173.88,175.22,173.85,174.76,12500.0],["2002-01-11",175.0,176.25,174.6,174.91,22900.0],["2002-01-14",175.25,176.45,175.05,175.75,33300.0],["2002-01-15",175.75,181.0,175.75,179.09,40900.0],["2002-01-16",179.09,180.4,178.95,180.01,19300.0],["2002-01-17",180.01,184.86,179.75,184.86,64000.0],["2002-01-18",184.0,185.25,183.15,183.15,36900.0],["2002-01-22",183.25,183.25,181.0,181.0,7400.0],["2002-01-23",181.25,183.0,181.25,182.05,17400.0],["2002-01-24",182.05,183.5,181.6,182.8,25800.0],["2002-01-25",183.0,187.5,183.0,185.01,21000.0],["2002-01-28",186.5,187.4,186.45,186.8,32300.0],["2002-01-29",186.81,186.95,185.9,186.15,36700.0],["2002-01-30",186.15,188.75,183.5,188.25,44700.0],["2002-01-31",188.25,192.9,188.17,192.9,83300.0],["2002-02-01",192.0,192.95,189.9,191.38,40200.0],["2002-02-04",190.38,190.39,188.0,188.75,24300.0],["2002-02-05",187.0,187.5,185.05,187.02,47300.0],["2002-02-06",186.9,191.4,186.9,189.44,30100.0],["2002-02-07",189.75,190.9,189.75,190.72,29300.0],["2002-02-08",190.6,196.6,190.6,195.75,35200.0],["2002-02-11",195.75,197.7,194.95,197.45,22400.0],["2002-02-12",197.31,199.0,195.76,196.5,18800.0],["2002-02-13",196.5,196.5,188.75,190.6,95800.0],["2002-02-14",189.6,192.25,189.45,190.76,30500.0],["2002-02-15",190.76,190.85,187.22,189.35,25900.0],["2002-02-19",188.75,189.4,187.95,189.4,13500.0],["2002-02-20",189.25,190.9,186.75,190.5,28700.0],["2002-02-21",190.1,191.5,189.72,191.0,13800.0],["2002-02-22",190.5,191.5,188.0,191.3,9900.0],["2002-02-25",191.8,194.0,191.8,193.8,16400.0],["2002-02-26",193.5,200.0,193.5,199.12,44700.0],["2002-02-27",198.8,200.5,198.8,199.95,21900.0],["2002-02-28",199.95,199.95,197.75,199.0,12500.0],["2002-03-01",197.5,197.75,196.5,196.85,11700.0],["2002-03-04",197.1,200.0,197.1,199.0,22400.0],["2002-03-05",198.5,198.51,197.0,197.9,15000.0],["2002-03-06",197.5,199.9,197.5,199.01,6800.0],["2002-03-07",198.75,199.0,196.5,197.7,26800.0],["2002-03-08",197.6,197.75,195.5,195.87,6700.0],["2002-03-11",196.3,197.0,196.02,196.15,5500.0],["2002-03-12",196.0,196.0,195.5,196.0,9800.0],["2002-03-13",196.0,200.0,196.0,199.75,14800.0],["2002-03-14",199.75,200.75,199.75,200.1,7300.0],["2002-03-15",199.8,201.1,198.0,200.27,16200.0],["2002-03-18",200.99,201.0,198.75,201.0,10800.0],["2002-03-19",201.5,204.0,200.5,203.0,26100.0],["2002-03-20",203.0,203.0,199.15,199.2,10100.0],["2002-03-21",199.2,200.43,197.25,200.43,18400.0],["2002-03-22",200.43,200.43,197.75,198.71,15800.0],["2002-03-25",198.0,200.25,198.0,199.75,6500.0],["2002-03-26",200.0,201.0,199.45,200.0,11300.0],["2002-03-27",199.5,200.2,199.0,200.2,15300.0],["2002-03-28",200.05,204.0,200.05,203.51,18300.0],["2002-04-01",203.25,204.0,201.5,202.35,12000.0],["2002-04-02",202.35,202.75,201.43,201.43,15300.0],["2002-04-03",201.52,202.0,201.5,201.75,4800.0],["2002-04-04",202.0,203.0,201.25,201.9,13900.0],["2002-04-05",201.5,202.73,201.0,202.73,14600.0],["2002-04-08",202.0,202.65,201.95,202.65,21100.0],["2002-04-09",202.75,205.2,202.75,204.0,24300.0],["2002-04-10",203.99,206.08,203.25,205.75,14600.0],["2002-04-11",205.75,206.81,205.0,206.81,36500.0],["2002-04-12",207.0,209.75,206.75,209.75,42800.0],["2002-04-15",209.5,212.25,209.5,210.1,46300.0],["2002-04-16",210.1,210.4,208.0,209.29,11900.0],["2002-04-17",209.5,209.5,208.0,208.86,16300.0],["2002-04-18",208.86,210.07,207.0,210.07,33400.0],["2002-04-19",210.5,212.75,210.5,212.06,30900.0],["2002-04-22",212.06,213.73,210.76,213.6,13400.0],["2002-04-23",213.6,215.9,213.6,215.63,17600.0],["2002-04-24",215.2,217.7,215.0,215.12,26200.0],["2002-04-25",215.12,215.12,213.25,214.2,7600.0],["2002-04-26",214.7,214.97,211.75,211.75,7500.0],["2002-04-29",211.95,215.0,211.75,213.02,11200.0],["2002-04-30",213.02,218.7,213.02,218.0,19200.0],["2002-05-01",217.5,217.59,214.0,217.59,21600.0],["2002-05-02",217.9,217.9,215.5,216.0,6700.0],["2002-05-03",216.25,220.0,216.25,220.0,22700.0],["2002-05-06",220.0,222.03,220.0,221.0,15700.0],["2002-05-07",220.0,220.01,217.75,218.6,19700.0],["2002-05-08",218.6,219.0,215.5,215.82,15000.0],["2002-05-09",215.82,215.83,214.0,215.0,21500.0],["2002-05-10",215.0,215.0,212.7,212.71,16200.0],["2002-05-13",212.0,215.5,209.5,215.5,16800.0],["2002-05-14",216.25,216.7,215.0,216.7,11700.0],["2002-05-15",216.7,217.5,215.5,216.8,12000.0],["2002-05-16",216.5,216.51,215.12,215.35,5600.0],["2002-05-17",215.5,216.75,214.0,216.75,8600.0],["2002-05-20",216.5,216.5,210.5,212.0,26000.0],["2002-05-21",211.75,211.76,209.0,211.26,26500.0],["2002-05-22",211.5,212.25,210.0,212.25,6400.0],["2002-05-23",212.5,212.5,207.0,208.5,28800.0],["2002-05-24",207.4,209.0,206.0,206.0,30600.0],["2002-05-28",205.55,206.0,204.51,205.21,38500.0],["2002-05-29",205.21,208.9,205.21,208.4,24800.0],["2002-05-30",208.0,208.5,205.5,207.17,12800.0],["2002-05-31",208.5,209.2,208.5,209.16,33800.0],["2002-06-03",209.16,209.5,208.5,208.71,30600.0],["2002-06-04",208.71,210.0,208.71,209.51,49000.0],["2002-06-05",209.25,209.95,209.05,209.51,14700.0],["2002-06-06",209.95,210.95,207.0,210.95,32200.0],["2002-06-07",210.95,211.0,210.5,210.95,8100.0],["2002-06-10",210.95,211.0,210.6,210.98,9600.0],["2002-06-11",210.98,211.0,209.0,209.5,14500.0],["2002-06-12",209.5,211.0,208.5,209.26,12100.0],["2002-06-13",208.75,209.75,208.1,209.01,6100.0],["2002-06-14",208.76,209.75,208.25,208.5,9900.0],["2002-06-17",210.25,211.85,205.9,206.25,24500.0],["2002-06-18",207.25,207.25,205.1,205.74,13200.0],["2002-06-19",205.74,210.0,205.65,208.25,11200.0],["2002-06-20",208.75,210.5,206.5,207.0,14800.0],["2002-06-21",207.5,207.5,203.0,203.95,21200.0],["2002-06-24",203.55,203.55,200.05,200.9,25200.0],["2002-06-25",201.4,201.5,199.95,199.95,12900.0],["2002-06-26",198.25,198.25,193.25,196.25,28900.0],["2002-06-27",196.5,197.75,196.01,197.75,19800.0],["2002-06-28",197.75,200.5,196.6,197.0,14300.0],["2002-07-01",196.75,199.18,195.6,195.98,30000.0],["2002-07-02",195.75,196.05,194.0,194.89,30300.0],["2002-07-03",194.39,194.39,191.75,193.75,38500.0],["2002-07-05",193.81,198.75,193.81,198.65,9300.0],["2002-07-08",198.15,202.66,197.0,201.5,20500.0],["2002-07-09",201.51,204.0,201.5,201.5,59400.0],["2002-07-10",201.5,203.75,201.5,202.4,36500.0],["2002-07-11",202.1,202.11,191.5,200.1,84700.0],["2002-07-12",201.6,202.0,198.75,201.25,32900.0],["2002-07-15",202.0,202.0,195.0,199.0,59800.0],["2002-07-16",199.5,199.5,195.5,196.9,21800.0],["2002-07-17",197.4,198.9,194.12,195.0,22100.0],["2002-07-18",195.2,195.2,186.0,186.59,41100.0],["2002-07-19",187.0,191.0,186.05,191.0,60900.0],["2002-07-22",190.0,190.0,181.25,185.34,31600.0],["2002-07-23",185.0,186.0,178.5,179.95,34500.0],["2002-07-24",179.45,184.26,175.0,183.65,49500.0],["2002-07-25",183.5,188.75,180.79,185.8,39100.0],["2002-07-26",186.55,193.0,186.0,193.0,24300.0],["2002-07-29",194.0,203.5,193.76,203.21,41900.0],["2002-07-30",202.75,202.76,199.25,201.4,34600.0],["2002-07-31",201.5,203.0,200.55,202.5,22600.0],["2002-08-01",202.0,207.39,202.0,206.7,22100.0],["2002-08-02",206.2,206.21,202.0,202.01,11000.0],["2002-08-05",202.0,202.0,198.05,198.74,21300.0],["2002-08-06",199.24,201.5,199.24,200.06,8300.0],["2002-08-07",200.12,203.0,199.0,201.26,39900.0],["2002-08-08",202.25,207.0,201.85,207.0,23300.0],["2002-08-09",206.5,209.75,205.5,208.61,28400.0],["2002-08-12",207.61,207.61,206.0,206.5,7900.0],["2002-08-13",206.5,207.8,206.0,206.01,10500.0],["2002-08-14",206.0,206.01,200.0,202.63,29900.0],["2002-08-15",202.85,205.0,202.85,203.84,34300.0],["2002-08-16",203.85,208.25,203.35,206.4,26800.0],["2002-08-19",206.9,208.5,206.9,208.31,10000.0],["2002-08-20",208.31,208.31,207.25,207.9,9800.0],["2002-08-21",208.05,208.05,206.25,207.75,21000.0],["2002-08-22",207.25,207.7,206.0,206.25,18500.0],["2002-08-23",205.75,211.0,205.75,210.75,17000.0],["2002-08-26",210.5,210.51,208.3,209.26,25100.0],["2002-08-27",208.75,208.76,204.75,206.01,36200.0],["2002-08-28",205.5,207.0,205.5,207.0,20800.0],["2002-08-29",207.0,209.25,205.95,208.2,16600.0],["2002-08-30",208.25,209.0,206.5,208.65,26200.0],["2002-09-03",208.0,208.0,203.0,205.8,26200.0],["2002-09-04",206.8,209.5,204.75,209.26,14300.0],["2002-09-05",208.76,209.5,204.5,209.45,30000.0],["2002-09-06",209.4,210.0,204.6,205.17,34500.0],["2002-09-09",205.17,208.5,202.5,208.5,48000.0],["2002-09-10",210.25,212.15,209.25,212.0,36900.0],["2002-09-11",212.0,212.0,210.0,210.44,14600.0],["2002-09-12",209.95,209.95,206.5,208.9,17100.0],["2002-09-13",208.4,210.0,208.01,209.36,9200.0],["2002-09-16",209.36,209.9,208.0,209.61,11900.0],["2002-09-17",209.75,210.0,208.1,208.2,19100.0],["2002-09-18",208.2,208.2,206.5,206.9,15800.0],["2002-09-19",206.9,208.31,206.5,207.75,22200.0],["2002-09-20",208.0,208.0,205.0,206.19,23700.0],["2002-09-23",206.4,206.4,202.58,205.75,21800.0],["2002-09-24",205.25,205.25,200.5,201.48,13600.0],["2002-09-25",200.5,202.5,200.5,202.0,19100.0],["2002-09-26",202.02,205.0,202.02,204.75,11200.0],["2002-09-27",204.5,204.5,199.0,200.25,26700.0],["2002-09-30",199.5,199.75,196.25,199.18,18400.0],["2002-10-01",199.5,204.9,198.0,204.81,42000.0],["2002-10-02",204.81,206.5,202.5,202.75,27200.0],["2002-10-03",202.76,206.0,202.5,204.2,37800.0],["2002-10-04",204.0,204.0,198.25,199.1,23800.0],["2002-10-07",199.0,199.5,195.0,195.35,31200.0],["2002-10-08",195.35,197.5,195.0,195.0,15600.0],["2002-10-09",194.5,194.5,187.5,188.15,30100.0],["2002-10-10",188.05,193.0,188.0,191.7,34100.0],["2002-10-11",192.7,201.9,192.7,201.9,50700.0],["2002-10-14",201.5,202.75,199.4,201.3,12600.0],["2002-10-15",202.3,208.5,202.0,207.25,35700.0],["2002-10-16",208.25,210.9,207.0,210.01,20700.0],["2002-10-17",210.01,211.0,208.25,209.2,19000.0],["2002-10-18",209.25,210.86,205.0,205.5,19400.0],["2002-10-21",204.5,212.5,204.0,211.16,29400.0],["2002-10-22",211.0,213.62,209.5,210.5,32300.0],["2002-10-23",210.5,212.0,208.25,211.5,13600.0],["2002-10-24",209.6,209.61,201.5,207.5,43200.0],["2002-10-25",207.0,212.0,205.75,211.5,19500.0],["2002-10-28",211.5,212.5,209.25,210.0,17400.0],["2002-10-29",210.01,210.01,207.02,208.75,20800.0],["2002-10-30",207.0,207.01,198.0,201.75,125000.0],["2002-10-31",201.75,203.55,200.0,202.49,32800.0],["2002-11-01",202.49,202.49,198.1,199.73,26400.0],["2002-11-04",200.25,200.5,195.0,195.0,26600.0],["2002-11-05",195.0,196.25,189.5,191.65,44500.0],["2002-11-06",191.5,194.85,191.5,194.75,18800.0],["2002-11-07",194.75,194.75,192.0,192.0,18100.0],["2002-11-08",192.01,195.45,192.01,194.94,34600.0],["2002-11-11",194.95,194.95,191.5,191.75,12900.0],["2002-11-12",191.75,194.59,191.75,194.1,15300.0],["2002-11-13",194.45,195.5,192.43,192.46,27600.0],["2002-11-14",193.0,197.1,193.0,196.75,24800.0],["2002-11-15",196.5,198.5,194.75,198.0,12800.0],["2002-11-18",198.01,199.9,196.05,196.6,18800.0],["2002-11-19",196.1,197.0,195.1,197.0,14500.0],["2002-11-20",196.25,198.77,196.25,196.5,11700.0],["2002-11-21",197.0,202.9,197.0,199.55,41300.0],["2002-11-22",199.56,199.99,197.5,197.51,13400.0],["2002-11-25",196.75,198.99,196.1,198.74,9200.0],["2002-11-26",198.5,199.87,196.0,196.45,17300.0],["2002-11-27",196.0,198.85,195.27,198.85,13300.0],["2002-11-29",198.5,199.25,198.5,199.0,4800.0],["2002-12-02",199.5,201.25,198.96,200.05,23200.0],["2002-12-03",199.7,201.0,198.5,200.5,23400.0],["2002-12-04",200.0,200.75,197.0,200.75,33100.0],["2002-12-05",200.25,202.0,200.0,201.21,7900.0],["2002-12-06",201.21,203.5,201.21,202.36,13700.0],["2002-12-09",201.75,204.0,201.75,203.0,20300.0],["2002-12-10",202.75,203.15,201.0,201.91,18200.0],["2002-12-11",201.91,202.5,200.62,201.95,12800.0],["2002-12-12",201.5,203.5,201.5,203.0,3900.0],["2002-12-13",202.5,202.9,201.0,201.01,5700.0],["2002-12-16",201.01,204.5,200.2,204.5,15700.0],["2002-12-17",203.75,205.5,203.0,205.0,7600.0],["2002-12-18",204.5,204.75,202.01,203.53,16200.0],["2002-12-19",203.54,203.54,201.68,202.55,12600.0],["2002-12-20",202.0,206.3,201.5,204.0,33900.0],["2002-12-23",204.5,206.0,203.5,206.0,12300.0],["2002-12-24",206.01,208.5,203.5,207.43,49700.0],["2002-12-26",207.43,207.5,205.75,206.75,17200.0],["2002-12-27",206.76,206.76,202.6,203.0,12100.0],["2002-12-30",203.5,203.5,201.75,203.0,14700.0],["2002-12-31",203.0,205.5,202.0,205.5,20900.0],["2003-01-02",205.5,212.0,204.0,212.0,30800.0],["2003-01-03",213.3,213.99,211.95,212.76,33100.0],["2003-01-06",212.25,214.0,211.0,213.01,18700.0],["2003-01-07",214.0,218.0,213.5,214.1,29300.0],["2003-01-08",213.1,215.0,211.0,212.7,33900.0],["2003-01-09",212.2,214.75,211.5,214.5,12500.0],["2003-01-10",213.5,219.0,213.5,218.3,29900.0],["2003-01-13",219.0,220.0,214.55,214.75,16100.0],["2003-01-14",213.75,215.05,213.0,214.0,13300.0],["2003-01-15",214.5,217.5,213.5,216.0,16200.0],["2003-01-16",215.75,217.94,215.25,215.9,13500.0],["2003-01-17",215.25,216.01,214.5,215.4,15900.0],["2003-01-21",215.06,215.06,213.62,213.88,8200.0],["2003-01-22",214.75,214.98,213.0,213.01,8500.0],["2003-01-23",213.02,214.0,212.25,212.91,6400.0],["2003-01-24",213.0,213.0,208.5,210.5,17600.0],["2003-01-27",210.25,211.0,204.0,206.0,25400.0],["2003-01-28",206.0,206.5,203.0,203.75,37900.0],["2003-01-29",203.76,203.76,201.5,202.4,14000.0],["2003-01-30",202.7,203.51,202.0,202.55,20300.0],["2003-01-31",202.56,204.5,202.4,203.4,23100.0],["2003-02-03",204.0,210.0,204.0,209.01,36000.0],["2003-02-04",209.01,213.99,207.5,213.55,46200.0],["2003-02-05",214.25,218.9,214.25,215.72,54600.0],["2003-02-06",215.25,215.26,213.0,213.01,31800.0],["2003-02-07",213.75,215.5,213.06,213.06,19500.0],["2003-02-10",213.07,213.48,210.0,212.95,26300.0],["2003-02-11",213.5,214.25,211.05,212.1,11700.0],["2003-02-12",211.1,211.5,209.5,209.5,28600.0],["2003-02-13",209.49,209.9,205.51,207.4,43000.0],["2003-02-14",209.4,209.4,206.5,207.6,22400.0],["2003-02-18",207.95,210.5,207.9,210.01,18100.0],["2003-02-19",209.92,211.0,208.5,211.0,10700.0],["2003-02-20",211.4,211.4,208.3,209.49,18900.0],["2003-02-21",209.0,211.2,207.5,211.2,25600.0],["2003-02-24",211.75,211.75,210.25,210.75,12100.0],["2003-02-25",210.0,214.46,209.0,214.45,20200.0],["2003-02-26",214.0,215.0,210.02,210.02,15500.0],["2003-02-27",209.6,212.5,209.0,210.84,14600.0],["2003-02-28",211.0,214.31,211.0,213.66,7500.0],["2003-03-03",214.5,216.45,214.5,216.0,31600.0],["2003-03-04",216.5,217.95,214.0,216.55,33700.0],["2003-03-05",216.0,218.95,216.0,217.0,30500.0],["2003-03-06",217.0,217.5,215.98,216.5,11500.0],["2003-03-07",216.42,217.0,215.3,217.0,15600.0],["2003-03-10",217.4,217.4,211.0,211.0,16200.0],["2003-03-11",211.5,212.49,207.0,207.5,21600.0],["2003-03-12",207.0,207.5,205.75,206.75,11500.0],["2003-03-13",207.75,214.0,207.75,214.0,16700.0],["2003-03-14",212.5,214.0,212.5,213.23,14100.0],["2003-03-17",213.24,217.0,213.23,217.0,11500.0],["2003-03-18",217.22,218.45,216.51,217.0,20600.0],["2003-03-19",218.0,219.1,217.6,218.9,7000.0],["2003-03-20",219.5,219.5,217.08,217.95,11500.0],["2003-03-21",218.95,220.4,218.8,219.8,15700.0],["2003-03-24",218.0,218.5,216.0,217.35,13400.0],["2003-03-25",216.75,219.5,216.75,218.73,10600.0],["2003-03-26",217.75,218.7,217.0,217.6,10000.0],["2003-03-27",217.61,219.2,215.5,218.89,8300.0],["2003-03-28",218.0,219.5,218.0,219.0,21400.0],["2003-03-31",218.0,225.0,216.0,223.7,39000.0],["2003-04-01",223.7,227.45,222.0,224.95,50200.0],["2003-04-02",225.5,232.0,225.5,227.0,45100.0],["2003-04-03",227.5,229.25,221.69,221.7,34600.0],["2003-04-04",222.25,224.79,222.25,224.3,14700.0],["2003-04-07",227.25,229.0,224.0,224.55,24300.0],["2003-04-08",225.0,225.5,224.05,224.98,13600.0],["2003-04-09",224.99,225.0,222.0,223.54,9900.0],["2003-04-10",223.75,226.5,223.54,226.5,17300.0],["2003-04-11",226.5,226.95,224.9,226.5,36400.0],["2003-04-14",225.75,225.75,224.5,225.0,44000.0],["2003-04-15",225.01,228.0,224.63,228.0,16300.0],["2003-04-16",228.75,230.5,228.5,228.76,10600.0],["2003-04-17",228.05,231.9,228.04,231.44,14300.0],["2003-04-21",231.99,235.15,231.5,234.5,27400.0],["2003-04-22",234.0,235.97,231.0,232.5,37200.0],["2003-04-23",231.5,235.5,231.13,234.7,42800.0],["2003-04-24",233.25,236.5,233.25,235.3,22400.0],["2003-04-25",235.05,238.95,235.05,238.92,19300.0],["2003-04-28",238.55,239.24,237.25,239.24,28500.0],["2003-04-29",239.9,240.0,237.75,238.25,16200.0],["2003-04-30",239.25,244.5,239.25,242.35,117600.0],["2003-05-01",236.51,238.75,235.0,235.5,85000.0],["2003-05-02",235.5,242.95,235.5,242.43,30600.0],["2003-05-05",243.25,246.0,243.25,244.0,53700.0],["2003-05-06",243.5,245.5,243.5,245.0,26500.0],["2003-05-07",245.01,245.01,243.0,244.95,14300.0],["2003-05-08",244.96,245.4,243.15,244.49,20600.0],["2003-05-09",245.4,247.4,241.5,247.4,28300.0],["2003-05-12",246.5,246.95,245.17,246.5,18100.0],["2003-05-13",247.5,247.5,245.55,247.15,21800.0],["2003-05-14",248.0,248.74,246.6,248.74,18100.0],["2003-05-15",249.74,253.45,249.66,251.65,66700.0],["2003-05-16",250.65,251.85,248.44,249.0,42700.0],["2003-05-19",249.0,249.45,244.6,245.2,23200.0],["2003-05-20",245.2,247.5,245.0,247.18,31700.0],["2003-05-21",247.19,248.1,244.25,248.1,68600.0],["2003-05-22",248.1,249.59,242.15,245.4,125500.0],["2003-05-23",245.4,247.22,245.4,247.0,6200.0],["2003-05-27",247.5,247.5,244.75,246.4,26100.0],["2003-05-28",245.0,246.5,244.1,245.75,34800.0],["2003-05-29",246.25,248.25,245.0,248.15,9700.0],["2003-05-30",248.15,252.25,248.05,252.25,29600.0],["2003-06-02",253.25,259.0,251.97,255.75,52900.0],["2003-06-03",255.0,256.26,253.6,254.2,26500.0],["2003-06-04",254.21,257.4,249.5,257.4,56400.0],["2003-06-05",256.0,256.0,254.5,255.81,12900.0],["2003-06-06",256.25,257.9,256.0,256.06,12100.0],["2003-06-09",255.1,255.45,251.0,251.6,17400.0],["2003-06-10",252.0,253.7,252.0,253.48,7100.0],["2003-06-11",254.0,255.9,253.3,255.74,7500.0],["2003-06-12",256.25,257.5,256.25,257.5,8100.0],["2003-06-13",257.5,257.5,255.5,257.0,9900.0],["2003-06-16",257.25,260.0,257.25,258.5,11600.0],["2003-06-17",260.4,261.12,256.0,256.39,14700.0],["2003-06-18",255.85,257.0,253.1,255.2,29000.0],["2003-06-19",255.0,255.98,252.55,253.0,24400.0],["2003-06-20",253.01,253.01,252.0,252.28,10300.0],["2003-06-23",252.75,253.5,248.5,250.01,15200.0],["2003-06-24",250.02,250.75,249.0,249.78,16800.0],["2003-06-25",249.78,250.3,248.1,250.3,20700.0],["2003-06-26",250.8,251.97,250.0,251.5,10900.0],["2003-06-27",252.0,253.0,251.0,252.2,11900.0],["2003-06-30",252.2,256.0,251.5,256.0,30400.0],["2003-07-01",255.25,256.5,252.05,256.05,14900.0],["2003-07-02",255.5,258.5,255.0,257.8,31500.0],["2003-07-03",257.0,258.0,255.05,257.58,21300.0],["2003-07-07",257.0,259.5,256.8,259.45,23000.0],["2003-07-08",259.45,260.25,257.44,259.5,7600.0],["2003-07-09",259.95,261.0,259.19,261.0,15400.0],["2003-07-10",260.5,262.5,260.05,260.62,32900.0],["2003-07-11",261.5,262.0,260.01,261.37,8400.0],["2003-07-14",263.0,266.5,263.0,265.75,26600.0],["2003-07-15",266.75,268.96,265.51,268.9,14600.0],["2003-07-16",268.88,269.98,267.55,269.85,29300.0],["2003-07-17",269.85,269.85,268.05,268.3,16100.0],["2003-07-18",269.2,269.6,267.1,269.0,12800.0],["2003-07-21",268.0,268.01,264.9,265.26,19100.0],["2003-07-22",263.5,265.0,263.5,264.99,8800.0],["2003-07-23",265.9,268.2,262.0,263.25,34300.0],["2003-07-24",262.75,266.0,262.75,263.5,12800.0],["2003-07-25",264.0,265.0,263.0,264.75,16900.0],["2003-07-28",265.0,268.0,265.0,267.95,9800.0],["2003-07-29",268.0,268.23,266.75,268.0,15100.0],["2003-07-30",269.75,272.5,268.0,269.95,26200.0],["2003-07-31",271.0,273.25,268.0,270.49,68700.0],["2003-08-01",271.0,271.0,267.5,269.3,15500.0],["2003-08-04",270.0,270.76,269.3,270.76,12500.0],["2003-08-05",271.5,271.5,269.05,269.05,49000.0],["2003-08-06",269.5,273.5,269.5,271.0,29700.0],["2003-08-07",271.0,271.0,269.0,270.5,13100.0],["2003-08-08",271.0,271.9,269.99,270.0,17700.0],["2003-08-11",270.01,272.0,270.0,270.95,8400.0],["2003-08-12",271.0,273.5,270.2,273.01,10000.0],["2003-08-13",273.06,273.9,272.0,272.5,17200.0],["2003-08-14",272.5,277.05,272.5,274.94,16600.0],["2003-08-15",275.5,277.3,275.5,277.3,2200.0],["2003-08-18",276.3,279.0,276.3,279.0,11800.0],["2003-08-19",278.9,278.9,277.0,278.45,11200.0],["2003-08-20",278.45,278.45,275.3,276.15,11500.0],["2003-08-21",276.0,276.59,272.63,272.89,22100.0],["2003-08-22",273.5,274.0,272.0,272.4,8100.0],["2003-08-25",272.0,272.2,267.5,268.3,10800.0],["2003-08-26",268.3,271.75,264.94,271.75,17900.0],["2003-08-27",271.75,272.59,270.25,272.49,16300.0],["2003-08-28",272.53,273.5,268.39,268.65,12200.0],["2003-08-29",268.0,268.75,267.6,268.75,16500.0],["2003-09-02",268.77,269.77,264.0,269.0,23800.0],["2003-09-03",269.0,274.5,269.0,274.44,17200.0],["2003-09-04",274.44,274.95,271.15,274.2,8900.0],["2003-09-05",276.15,276.15,273.0,273.24,10100.0],["2003-09-08",273.0,275.5,273.0,274.0,7100.0],["2003-09-09",274.0,274.0,271.25,272.8,9900.0],["2003-09-10",272.0,274.5,270.0,272.5,11700.0],["2003-09-11",272.5,275.0,271.1,275.0,8200.0],["2003-09-12",275.5,275.5,273.5,273.99,9900.0],["2003-09-15",273.5,273.5,269.5,269.98,34300.0],["2003-09-16",269.88,272.0,269.88,271.5,22400.0],["2003-09-17",271.5,275.35,271.0,275.0,17400.0],["2003-09-18",274.5,275.5,273.5,274.04,7400.0],["2003-09-19",274.04,276.5,273.0,274.08,19400.0],["2003-09-22",275.0,275.0,274.25,274.5,4400.0],["2003-09-23",274.67,278.0,274.0,274.19,14700.0],["2003-09-24",273.5,274.0,268.5,269.0,13400.0],["2003-09-25",268.5,271.25,268.4,269.51,15200.0],["2003-09-26",269.98,270.85,267.0,267.0,10400.0],["2003-09-29",267.01,271.0,266.5,270.0,6700.0],["2003-09-30",270.5,270.5,267.0,267.0,12800.0],["2003-10-01",268.95,271.4,268.5,270.5,14000.0],["2003-10-02",271.5,271.5,269.29,270.0,11400.0],["2003-10-03",271.25,272.0,269.5,270.87,16100.0],["2003-10-06",271.87,272.5,268.01,268.01,14500.0],["2003-10-07",267.1,269.25,266.86,268.5,16400.0],["2003-10-08",269.25,269.5,268.0,268.43,14200.0],["2003-10-09",269.4,270.24,266.0,266.0,9600.0],["2003-10-10",267.0,267.5,266.0,266.6,16100.0],["2003-10-13",267.0,268.25,267.0,268.0,8200.0],["2003-10-14",268.5,271.0,268.5,268.88,7600.0],["2003-10-15",269.0,269.13,267.1,267.66,9100.0],["2003-10-16",268.0,273.75,268.0,273.75,27200.0],["2003-10-17",273.25,273.25,270.0,270.6,6300.0],["2003-10-20",270.0,271.75,269.33,271.5,7600.0],["2003-10-21",272.0,273.5,272.0,273.45,12500.0],["2003-10-22",260.0,267.25,259.5,267.01,60500.0],["2003-10-23",266.1,266.5,255.08,259.0,61800.0],["2003-10-24",259.0,259.0,251.0,255.95,66300.0],["2003-10-27",255.95,255.95,250.0,251.5,26900.0],["2003-10-28",251.4,251.4,240.0,243.5,94700.0],["2003-10-29",245.45,252.0,245.45,249.75,48100.0],["2003-10-30",250.5,250.62,249.0,249.25,10500.0],["2003-10-31",250.0,253.0,250.0,252.39,40400.0],["2003-11-03",253.0,255.0,251.01,252.63,30800.0],["2003-11-04",253.6,255.04,252.0,254.51,34300.0],["2003-11-05",255.0,255.9,252.5,255.5,20800.0],["2003-11-06",255.5,257.5,255.5,257.25,14400.0],["2003-11-07",256.25,257.47,254.0,254.51,13900.0],["2003-11-10",254.0,254.0,249.5,250.95,21300.0],["2003-11-11",251.5,251.5,247.0,251.0,19000.0],["2003-11-12",250.0,252.56,249.5,251.5,18900.0],["2003-11-13",252.5,255.34,252.0,253.8,61200.0],["2003-11-14",252.8,254.75,252.5,253.5,11500.0],["2003-11-17",251.75,255.0,249.9,255.0,17300.0],["2003-11-18",255.5,256.0,253.0,253.25,17500.0],["2003-11-19",253.26,256.5,252.5,255.26,8500.0],["2003-11-20",255.75,257.25,255.0,255.75,11800.0],["2003-11-21",256.7,257.5,254.99,256.1,12300.0],["2003-11-24",256.5,256.85,255.1,256.85,9500.0],["2003-11-25",256.85,258.0,256.0,258.0,12700.0],["2003-11-26",257.5,258.5,257.0,257.98,7900.0],["2003-11-28",257.49,257.75,254.6,257.25,11100.0],["2003-12-01",257.5,264.0,257.5,263.26,28000.0],["2003-12-02",262.3,264.75,261.5,264.7,24300.0],["2003-12-03",264.75,264.75,262.5,262.5,11200.0],["2003-12-04",262.0,262.0,259.0,259.95,28100.0],["2003-12-05",260.5,260.5,258.5,259.75,10100.0],["2003-12-08",258.75,260.0,257.5,257.5,10300.0],["2003-12-09",258.5,258.5,256.1,258.5,11400.0],["2003-12-10",259.0,259.0,256.5,257.25,9100.0],["2003-12-11",257.75,257.75,255.5,257.15,6200.0],["2003-12-12",257.5,257.5,254.28,255.62,12300.0],["2003-12-15",256.62,257.24,250.1,251.0,18500.0],["2003-12-16",251.75,253.5,251.25,253.5,20700.0],["2003-12-17",253.0,254.0,250.99,253.5,8500.0],["2003-12-18",253.5,254.34,251.54,254.0,9500.0],["2003-12-19",254.2,254.2,250.73,252.0,19200.0],["2003-12-22",252.5,253.5,251.5,252.4,16600.0],["2003-12-23",252.9,253.0,251.5,252.45,5000.0],["2003-12-24",251.45,252.42,250.26,250.26,6100.0],["2003-12-26",250.26,252.0,250.0,252.0,6500.0],["2003-12-29",252.0,253.5,251.5,251.64,18300.0],["2003-12-30",250.1,254.0,250.1,250.98,29700.0],["2003-12-31",251.5,253.95,251.05,253.51,20900.0],["2004-01-02",252.51,256.27,252.0,255.5,40900.0],["2004-01-05",256.5,262.0,256.5,262.0,30100.0],["2004-01-06",263.0,264.0,258.88,263.06,23200.0],["2004-01-07",263.07,265.9,261.25,265.1,19400.0],["2004-01-08",264.86,264.86,261.2,261.2,20100.0],["2004-01-09",260.5,261.9,259.26,261.4,23400.0],["2004-01-12",261.0,261.0,259.5,260.1,28000.0],["2004-01-13",260.6,264.0,260.05,262.4,21900.0],["2004-01-14",263.4,265.5,261.6,262.54,25700.0],["2004-01-15",263.5,269.0,263.5,268.5,23900.0],["2004-01-16",270.4,272.45,269.0,270.5,23400.0],["2004-01-20",271.0,271.5,266.01,268.4,9400.0],["2004-01-21",268.4,269.5,267.1,267.5,15800.0],["2004-01-22",267.05,267.56,265.98,267.0,5800.0],["2004-01-23",268.0,272.0,268.0,272.0,13700.0],["2004-01-26",272.0,275.0,271.0,274.4,11500.0],["2004-01-27",273.9,276.45,273.5,275.1,8600.0],["2004-01-28",275.1,275.1,270.6,270.6,10400.0],["2004-01-29",270.0,270.0,264.76,266.0,23600.0],["2004-01-30",266.1,271.45,266.0,271.39,17600.0],["2004-02-02",272.39,273.57,271.2,271.73,18300.0],["2004-02-03",271.73,277.9,271.73,276.5,16600.0],["2004-02-04",275.5,276.7,275.5,276.05,12600.0],["2004-02-05",276.0,276.0,272.0,274.5,17100.0],["2004-02-06",275.0,275.95,274.0,274.16,8100.0],["2004-02-09",275.16,277.9,275.16,276.4,8600.0],["2004-02-10",276.45,276.5,275.0,275.4,22700.0],["2004-02-11",275.9,275.9,272.04,275.4,17400.0],["2004-02-12",275.0,275.0,272.15,272.16,14100.0],["2004-02-13",271.6,271.6,269.1,269.52,16400.0],["2004-02-17",270.0,270.0,267.05,269.0,16900.0],["2004-02-18",268.5,268.5,266.68,267.6,8600.0],["2004-02-19",267.5,267.5,265.75,267.5,13600.0],["2004-02-20",267.1,268.99,266.1,268.38,18700.0],["2004-02-23",269.38,270.0,267.52,268.9,22500.0],["2004-02-24",268.5,269.35,267.25,267.6,5900.0],["2004-02-25",268.0,268.45,266.0,266.6,18800.0],["2004-02-26",266.0,272.5,266.0,272.45,18800.0],["2004-02-27",272.46,274.91,270.25,272.16,19000.0],["2004-03-01",273.1,281.97,272.6,280.5,29300.0],["2004-03-02",280.0,285.0,280.0,283.4,32100.0],["2004-03-03",284.25,284.25,280.5,281.0,20300.0],["2004-03-04",281.01,286.5,281.0,285.8,13600.0],["2004-03-05",286.8,287.74,286.78,287.5,15300.0],["2004-03-08",287.5,288.11,283.0,284.12,14500.0],["2004-03-09",284.0,284.0,280.5,281.25,4300.0],["2004-03-10",281.25,284.0,281.25,282.5,3400.0],["2004-03-11",281.0,281.0,279.75,279.75,4000.0],["2004-03-12",279.76,279.76,276.0,277.43,9200.0],["2004-03-15",276.43,276.5,272.0,275.75,14100.0],["2004-03-16",275.0,279.0,275.0,276.5,11200.0],["2004-03-17",277.5,279.5,277.5,278.0,3200.0],["2004-03-18",277.75,280.5,277.75,278.51,3200.0],["2004-03-19",278.61,279.5,277.05,278.0,3000.0],["2004-03-22",277.0,277.95,275.0,275.0,5300.0],["2004-03-23",275.5,279.0,275.1,276.3,7300.0],["2004-03-24",275.5,278.95,275.03,278.95,14100.0],["2004-03-25",278.45,280.4,278.0,279.55,5400.0],["2004-03-26",278.5,279.97,278.0,279.91,6300.0],["2004-03-29",279.95,280.0,278.0,278.0,10500.0],["2004-03-30",278.5,282.0,278.5,280.05,21600.0],["2004-03-31",280.45,287.9,280.17,287.9,21300.0],["2004-04-01",286.9,295.75,286.02,294.0,38900.0],["2004-04-02",295.0,299.99,295.0,299.0,29600.0],["2004-04-05",298.0,301.0,298.0,300.2,33100.0],["2004-04-06",301.0,303.0,299.0,300.61,17000.0],["2004-04-07",301.5,303.45,299.0,300.1,11900.0],["2004-04-08",300.0,302.0,299.1,300.0,7200.0],["2004-04-12",300.0,301.22,298.0,300.95,12200.0],["2004-04-13",300.51,300.99,299.95,299.96,13700.0],["2004-04-14",299.0,300.01,298.0,299.95,16900.0],["2004-04-15",299.98,300.24,294.02,298.07,23700.0],["2004-04-16",298.7,299.99,297.84,299.95,7700.0],["2004-04-19",299.95,300.0,297.25,298.2,11300.0],["2004-04-20",297.8,298.49,297.0,297.17,2300.0],["2004-04-21",297.5,298.19,294.1,295.01,4100.0],["2004-04-22",294.1,300.95,293.6,299.1,7500.0],["2004-04-23",298.0,298.37,297.0,297.0,12400.0],["2004-04-26",298.9,299.5,296.0,297.5,10500.0],["2004-04-27",297.5,298.24,295.05,295.05,13200.0],["2004-04-28",296.0,297.0,294.0,294.01,7900.0],["2004-04-29",293.25,293.26,290.5,292.05,9400.0],["2004-04-30",293.0,294.9,292.77,293.01,9500.0],["2004-05-03",293.01,295.0,293.01,294.76,23500.0],["2004-05-04",294.77,294.77,289.1,291.5,16600.0],["2004-05-05",291.5,291.5,285.39,289.51,21700.0],["2004-05-06",290.0,290.0,286.1,288.0,13400.0],["2004-05-07",288.25,290.0,285.1,285.1,14400.0],["2004-05-10",283.15,286.0,282.0,284.9,19700.0],["2004-05-11",285.9,287.0,285.0,285.02,17600.0],["2004-05-12",283.1,286.0,281.5,285.25,28900.0],["2004-05-13",284.25,284.25,282.0,283.0,13900.0],["2004-05-14",284.0,285.5,283.0,283.95,10700.0],["2004-05-17",284.0,284.0,282.0,282.3,14800.0],["2004-05-18",283.0,284.0,280.5,283.0,10400.0],["2004-05-19",284.0,284.0,281.98,282.45,17700.0],["2004-05-20",282.0,282.0,280.54,280.55,10400.0],["2004-05-21",280.55,283.0,278.0,279.75,36700.0],["2004-05-24",279.75,280.0,278.0,279.25,7500.0],["2004-05-25",278.5,282.49,276.1,282.0,25200.0],["2004-05-26",282.0,286.0,281.61,282.71,11000.0],["2004-05-27",282.2,284.98,282.0,283.96,19200.0],["2004-05-28",284.4,288.0,283.0,287.5,18700.0],["2004-06-01",288.0,292.72,287.01,292.0,29500.0],["2004-06-02",291.5,295.27,291.5,293.11,15500.0],["2004-06-03",292.0,293.27,291.06,292.9,11100.0],["2004-06-04",292.0,294.0,290.0,292.95,11500.0],["2004-06-07",293.0,296.0,292.6,295.05,6300.0],["2004-06-08",296.0,296.5,294.0,295.6,7900.0],["2004-06-09",295.0,295.01,293.0,294.0,12500.0],["2004-06-10",294.0,294.0,289.09,291.27,15500.0],["2004-06-14",291.0,291.0,287.0,287.6,10000.0],["2004-06-15",287.0,288.0,283.52,283.87,23500.0],["2004-06-16",284.75,287.25,283.02,286.4,9300.0],["2004-06-17",287.4,287.4,281.9,284.75,12500.0],["2004-06-18",284.75,284.75,281.2,281.2,8600.0],["2004-06-21",282.0,283.96,281.75,282.0,10400.0],["2004-06-22",281.5,282.0,277.0,278.9,14400.0],["2004-06-23",278.9,282.0,278.8,280.15,21500.0],["2004-06-24",280.0,281.0,277.0,278.19,19400.0],["2004-06-25",279.0,281.5,277.0,277.0,22200.0],["2004-06-28",276.0,279.0,276.0,277.0,12800.0],["2004-06-29",276.0,279.5,276.0,279.0,11300.0],["2004-06-30",278.0,280.0,277.5,277.5,10700.0],["2004-07-01",278.0,284.95,277.6,284.0,18300.0],["2004-07-02",284.0,284.99,282.01,282.52,6100.0],["2004-07-06",283.0,284.46,282.57,283.49,6600.0],["2004-07-07",283.0,283.5,282.43,282.43,6200.0],["2004-07-08",280.75,284.99,279.5,279.5,11800.0],["2004-07-09",280.0,281.0,278.85,278.85,2800.0],["2004-07-12",279.5,281.4,279.5,281.4,2300.0],["2004-07-13",281.4,281.4,279.25,280.84,8500.0],["2004-07-14",280.01,281.5,280.01,281.37,2200.0],["2004-07-15",281.64,282.5,277.67,277.67,9800.0],["2004-07-16",278.2,278.5,277.01,278.0,2000.0],["2004-07-19",278.5,279.29,274.02,275.97,9300.0],["2004-07-20",276.5,276.5,273.5,274.03,10200.0],["2004-07-21",273.21,274.0,271.0,271.0,6900.0],["2004-07-22",271.5,272.0,266.5,270.37,18100.0],["2004-07-23",270.0,272.5,268.5,270.02,20100.0],["2004-07-26",270.0,272.25,269.5,270.0,18000.0],["2004-07-27",269.65,271.0,268.02,269.5,12400.0],["2004-07-28",269.5,271.48,269.2,269.2,11100.0],["2004-07-29",270.2,277.5,270.2,277.0,16600.0],["2004-07-30",277.5,282.5,277.5,282.5,10800.0],["2004-08-02",283.5,289.0,283.0,289.0,21400.0],["2004-08-03",289.0,295.0,287.5,291.62,41600.0],["2004-08-04",291.0,292.0,285.64,286.25,14600.0],["2004-08-05",286.41,289.4,286.0,288.01,9500.0],["2004-08-06",287.0,287.5,285.0,285.9,7200.0],["2004-08-09",286.5,287.0,281.0,281.3,21200.0],["2004-08-10",281.15,287.48,281.15,287.48,20500.0],["2004-08-11",286.5,287.0,284.0,284.5,11800.0],["2004-08-12",284.66,285.5,284.25,285.05,7500.0],["2004-08-13",284.05,285.25,283.05,283.32,11400.0],["2004-08-16",283.0,285.0,281.55,284.0,7000.0],["2004-08-17",285.0,287.0,283.01,284.25,10400.0],["2004-08-18",284.25,286.0,283.5,286.0,15000.0],["2004-08-19",287.5,288.0,283.05,285.0,12400.0],["2004-08-20",286.0,289.0,286.0,287.99,5200.0],["2004-08-23",287.5,288.4,285.03,287.9,4800.0],["2004-08-24",288.4,291.98,288.4,291.02,8700.0],["2004-08-25",292.0,294.5,292.0,294.0,16700.0],["2004-08-26",294.0,294.5,293.4,294.12,7400.0],["2004-08-27",294.5,294.5,291.25,292.05,5900.0],["2004-08-30",292.05,294.3,292.05,293.05,2000.0],["2004-08-31",293.5,294.5,293.25,293.85,13700.0],["2004-09-01",293.85,295.0,292.0,293.95,10100.0],["2004-09-02",293.0,297.75,292.5,296.5,7800.0],["2004-09-03",297.17,301.0,297.17,300.03,14200.0],["2004-09-07",299.1,310.0,299.1,304.3,46700.0],["2004-09-08",304.3,305.0,303.05,304.05,14000.0],["2004-09-09",304.75,304.75,302.7,303.95,9100.0],["2004-09-10",304.0,304.31,303.0,303.99,3300.0],["2004-09-13",303.99,305.0,303.99,304.44,3200.0],["2004-09-14",304.0,306.0,304.0,305.89,3600.0],["2004-09-15",305.0,306.5,301.0,305.0,16000.0],["2004-09-16",304.5,307.5,304.5,306.5,16800.0],["2004-09-17",305.5,305.95,304.22,305.95,18000.0],["2004-09-20",305.5,306.62,305.0,305.6,11200.0],["2004-09-21",306.0,308.0,306.0,306.95,12700.0],["2004-09-22",306.0,308.5,306.0,306.51,7000.0],["2004-09-23",306.0,310.5,306.0,306.1,14200.0],["2004-09-24",306.5,308.25,306.0,307.0,13200.0],["2004-09-27",306.84,307.5,306.0,307.0,7700.0],["2004-09-28",307.0,308.0,306.0,307.5,9100.0],["2004-09-29",308.0,309.5,308.0,308.69,9300.0],["2004-09-30",309.0,313.0,307.48,308.4,17000.0],["2004-10-01",308.66,312.25,308.49,310.25,17200.0],["2004-10-04",310.5,315.0,308.68,313.0,38800.0],["2004-10-05",312.5,316.99,312.0,315.0,33400.0],["2004-10-06",315.5,318.85,314.5,318.85,17500.0],["2004-10-07",317.9,319.0,313.5,315.25,22100.0],["2004-10-08",315.0,315.25,307.75,309.15,14800.0],["2004-10-11",309.65,312.5,309.0,311.5,5100.0],["2004-10-12",311.01,313.5,309.5,313.45,8000.0],["2004-10-13",313.0,313.01,308.5,308.76,4800.0],["2004-10-14",309.5,310.5,299.0,299.35,41200.0],["2004-10-15",298.0,298.82,290.0,296.0,165900.0],["2004-10-18",296.5,301.5,296.49,301.0,19900.0],["2004-10-19",302.0,302.0,296.0,297.79,36000.0],["2004-10-20",298.75,299.42,296.5,299.0,14300.0],["2004-10-21",298.0,305.35,298.0,305.0,52000.0],["2004-10-22",305.01,305.01,299.03,301.0,43500.0],["2004-10-25",301.0,302.4,299.55,302.4,13900.0],["2004-10-26",302.65,306.0,301.75,306.0,25200.0],["2004-10-27",307.0,308.4,305.5,308.0,21000.0],["2004-10-28",309.0,313.0,307.19,311.95,18300.0],["2004-10-29",312.0,318.0,311.0,318.0,16300.0],["2004-11-01",317.0,318.5,315.5,315.65,21900.0],["2004-11-02",315.0,316.0,313.5,314.5,15100.0],["2004-11-03",314.0,315.92,314.0,315.0,10800.0],["2004-11-04",314.0,319.5,313.5,317.95,41500.0],["2004-11-05",317.0,317.75,313.0,315.0,28200.0],["2004-11-08",315.0,315.5,313.8,314.95,22000.0],["2004-11-09",314.6,315.74,314.6,315.25,29900.0],["2004-11-10",315.5,317.21,315.5,316.94,5900.0],["2004-11-11",316.0,316.75,313.18,316.75,7800.0],["2004-11-12",315.25,316.75,315.01,316.2,8200.0],["2004-11-15",315.5,316.01,314.19,315.0,7100.0],["2004-11-16",315.5,318.5,314.5,316.0,26000.0],["2004-11-17",315.5,315.5,312.0,312.1,12400.0],["2004-11-18",313.0,314.51,310.51,310.76,7100.0],["2004-11-19",311.25,312.5,310.5,312.5,14400.0],["2004-11-22",313.0,313.5,310.01,310.5,7300.0],["2004-11-23",309.5,313.0,307.0,311.99,12100.0],["2004-11-24",312.75,317.0,312.75,315.05,11400.0],["2004-11-26",314.5,315.0,314.5,315.0,600.0],["2004-11-29",316.5,321.0,316.5,320.0,14400.0],["2004-11-30",319.0,324.15,318.6,322.0,14600.0],["2004-12-01",323.95,327.41,323.75,325.75,27500.0],["2004-12-02",326.5,330.9,326.5,330.89,17700.0],["2004-12-03",331.25,336.5,331.25,336.5,33100.0],["2004-12-06",337.5,340.5,335.0,335.45,32600.0],["2004-12-07",334.95,334.95,328.5,329.25,12000.0],["2004-12-08",331.0,332.0,329.0,330.0,10500.0],["2004-12-09",329.5,331.9,328.51,329.0,9000.0],["2004-12-10",329.5,331.0,329.5,330.49,5800.0],["2004-12-13",331.0,334.0,330.0,330.0,16500.0],["2004-12-14",330.5,332.5,330.02,332.5,14700.0],["2004-12-15",332.55,335.5,331.5,335.5,17200.0],["2004-12-16",336.5,336.5,334.1,336.0,15100.0],["2004-12-17",337.0,345.9,335.0,345.0,39600.0],["2004-12-20",345.0,345.0,339.5,345.0,19800.0],["2004-12-21",345.5,354.0,345.5,352.33,19600.0],["2004-12-22",352.33,352.33,348.25,348.27,24600.0],["2004-12-23",348.28,353.0,348.28,350.01,15000.0],["2004-12-27",350.01,350.01,345.01,345.4,13200.0],["2004-12-28",345.0,355.25,345.0,355.25,9400.0],["2004-12-29",354.95,355.92,352.75,355.73,12600.0],["2004-12-30",355.25,357.0,353.51,357.0,9500.0],["2004-12-31",356.0,365.0,356.0,364.0,12500.0],["2005-01-03",363.0,365.0,361.0,364.51,23900.0],["2005-01-04",364.51,365.0,356.0,356.94,22500.0],["2005-01-05",356.94,358.0,348.0,349.0,15800.0],["2005-01-06",350.95,358.0,350.95,351.5,17800.0],["2005-01-07",351.0,353.0,350.5,351.52,5400.0],["2005-01-10",352.0,354.98,351.76,354.31,6400.0],["2005-01-11",354.25,355.0,353.0,353.71,6700.0],["2005-01-12",354.5,355.5,353.0,355.0,11000.0],["2005-01-13",354.5,356.0,354.0,355.85,9700.0],["2005-01-14",355.0,355.0,352.75,354.9,16600.0],["2005-01-18",355.5,363.7,355.5,363.7,14400.0],["2005-01-19",363.7,365.2,363.0,364.11,13000.0],["2005-01-20",363.74,364.0,361.01,362.6,15100.0],["2005-01-21",363.0,363.5,361.0,362.5,9400.0],["2005-01-24",362.5,363.5,355.0,355.11,24700.0],["2005-01-25",356.1,357.5,351.49,355.48,22100.0],["2005-01-26",357.0,359.5,353.0,353.0,19000.0],["2005-01-27",354.8,358.05,349.32,353.07,37200.0],["2005-01-28",355.5,355.5,349.0,350.0,23400.0],["2005-01-31",350.01,350.01,338.3,341.0,39300.0],["2005-02-01",341.5,349.65,341.5,349.65,44200.0],["2005-02-02",349.55,350.0,342.34,343.9,22800.0],["2005-02-03",344.75,346.66,344.1,346.66,9700.0],["2005-02-04",346.6,350.0,343.5,350.0,15300.0],["2005-02-07",349.35,350.0,343.5,343.51,19500.0],["2005-02-08",344.51,349.9,344.48,349.9,16300.0],["2005-02-09",350.0,353.0,347.3,347.3,14400.0],["2005-02-10",348.0,348.0,342.51,346.0,7000.0],["2005-02-11",347.3,354.5,347.3,353.13,7800.0],["2005-02-14",355.8,355.8,351.98,351.98,17200.0],["2005-02-15",351.0,353.38,350.28,352.5,18000.0],["2005-02-16",351.75,356.0,350.0,354.2,15300.0],["2005-02-17",354.21,354.54,350.5,350.5,5400.0],["2005-02-18",350.8,355.5,350.8,352.0,11800.0],["2005-02-22",351.0,352.0,349.0,349.06,15000.0],["2005-02-23",349.06,357.75,349.02,356.05,24500.0],["2005-02-24",356.05,366.81,356.05,366.69,34200.0],["2005-02-25",365.7,365.7,359.5,360.1,14800.0],["2005-02-28",361.0,361.0,356.25,357.5,11200.0],["2005-03-01",358.0,362.0,358.0,359.26,20600.0],["2005-03-02",360.25,361.5,358.0,358.0,22600.0],["2005-03-03",357.0,364.0,356.5,357.51,17300.0],["2005-03-04",358.5,359.5,358.0,358.35,8700.0],["2005-03-07",359.35,360.5,358.17,359.0,15000.0],["2005-03-08",360.0,360.99,358.5,360.0,25500.0],["2005-03-09",360.0,360.0,357.05,357.05,8800.0],["2005-03-10",357.2,359.0,357.0,358.99,5400.0],["2005-03-11",359.5,362.55,357.5,357.75,43300.0],["2005-03-14",358.75,368.0,358.6,367.91,40900.0],["2005-03-15",367.91,373.0,367.0,367.5,26500.0],["2005-03-16",367.5,367.5,365.0,365.75,10500.0],["2005-03-17",365.0,371.0,364.96,365.1,40200.0],["2005-03-18",366.1,366.1,360.6,362.0,14600.0],["2005-03-21",362.0,362.0,357.49,358.25,6500.0],["2005-03-22",357.25,357.25,350.05,352.0,30100.0],["2005-03-23",352.0,352.0,346.07,347.0,23800.0],["2005-03-24",348.0,348.5,341.0,345.0,39900.0],["2005-03-28",346.0,348.5,340.01,342.65,13500.0],["2005-03-29",343.65,345.0,342.0,343.5,12100.0],["2005-03-30",342.5,343.75,339.0,342.71,28700.0],["2005-03-31",343.71,346.3,340.3,345.21,15400.0],["2005-04-01",346.0,348.5,344.0,347.9,15200.0],["2005-04-04",347.0,347.49,345.5,347.49,6600.0],["2005-04-05",346.5,349.5,346.5,349.5,10500.0],["2005-04-06",347.75,349.45,347.75,348.01,4400.0],["2005-04-07",347.1,355.2,346.51,349.65,45200.0],["2005-04-08",350.0,350.5,343.5,345.8,65200.0],["2005-04-11",346.5,355.0,345.08,354.91,37600.0],["2005-04-12",354.0,354.0,349.25,350.44,31000.0],["2005-04-13",349.0,352.0,349.0,351.5,11000.0],["2005-04-14",351.5,353.22,351.5,353.0,10700.0],["2005-04-15",353.0,353.0,343.01,343.01,24200.0],["2005-04-18",344.0,347.49,343.5,347.01,17900.0],["2005-04-19",347.01,348.2,345.0,348.2,19400.0],["2005-04-20",348.2,348.2,344.0,344.95,12500.0],["2005-04-21",344.5,348.5,336.5,337.7,34100.0],["2005-04-22",338.8,338.8,333.5,333.5,18100.0],["2005-04-25",334.0,337.95,333.03,337.95,14700.0],["2005-04-26",337.95,343.0,337.95,341.95,21000.0],["2005-04-27",341.0,342.0,336.5,342.0,15300.0],["2005-04-28",341.5,345.23,340.51,345.23,20900.0],["2005-04-29",346.0,346.15,343.1,343.1,28800.0],["2005-05-02",344.0,348.0,343.5,344.3,21200.0],["2005-05-03",345.0,346.0,342.48,344.45,13500.0],["2005-05-04",346.35,353.0,346.0,348.2,35900.0],["2005-05-05",348.5,349.49,344.1,344.45,19900.0],["2005-05-06",345.45,346.45,339.0,340.0,17200.0],["2005-05-09",341.0,341.5,338.0,339.65,13200.0],["2005-05-10",340.5,346.5,339.56,343.75,27600.0],["2005-05-11",344.75,344.75,341.1,343.0,14100.0],["2005-05-12",342.0,346.0,341.0,342.0,36200.0],["2005-05-13",343.0,343.0,339.7,339.7,9700.0],["2005-05-16",338.7,342.01,338.7,341.08,18400.0],["2005-05-17",340.08,344.5,340.08,342.51,6600.0],["2005-05-18",341.5,348.0,341.5,344.95,21700.0],["2005-05-19",346.85,349.5,341.01,342.06,13300.0],["2005-05-20",342.9,344.5,342.9,343.0,10600.0],["2005-05-23",342.5,346.5,342.0,344.9,16700.0],["2005-05-24",343.5,344.0,341.71,342.5,6500.0],["2005-05-25",342.0,342.5,338.76,338.77,8300.0],["2005-05-26",338.77,340.75,338.5,340.0,7100.0],["2005-05-27",338.1,342.0,338.1,342.0,8100.0],["2005-05-31",342.0,342.9,340.5,341.75,7000.0],["2005-06-01",342.0,342.25,337.5,338.5,21400.0],["2005-06-02",339.25,340.99,337.6,339.0,26000.0],["2005-06-03",339.75,339.95,336.0,338.0,30000.0],["2005-06-06",337.5,338.5,335.0,336.0,18600.0],["2005-06-07",336.5,339.2,336.5,338.25,19400.0],["2005-06-08",339.0,339.5,337.75,338.0,28000.0],["2005-06-09",338.0,339.5,335.75,337.51,9800.0],["2005-06-10",337.0,339.0,337.0,337.11,7400.0],["2005-06-13",337.5,338.25,337.0,337.84,36800.0],["2005-06-14",337.85,338.4,337.19,338.0,12500.0],["2005-06-15",338.25,338.6,337.88,338.47,13900.0],["2005-06-16",338.5,339.1,337.51,338.8,12800.0],["2005-06-17",338.8,339.14,338.01,338.74,9100.0],["2005-06-20",339.0,339.5,333.05,335.5,15000.0],["2005-06-21",335.5,338.0,331.7,332.0,29300.0],["2005-06-22",333.7,335.93,333.5,334.95,16800.0],["2005-06-23",334.0,335.4,333.5,334.95,8500.0],["2005-06-24",334.95,337.5,333.0,333.5,38300.0],["2005-06-27",332.5,335.51,332.0,334.9,6300.0],["2005-06-28",334.0,336.0,334.0,335.27,13700.0],["2005-06-29",335.0,335.5,334.0,334.5,14400.0],["2005-06-30",335.5,339.0,334.54,339.0,65300.0],["2005-07-01",337.5,340.5,337.27,340.0,16900.0],["2005-07-05",341.8,347.0,341.2,345.6,36500.0],["2005-07-06",345.0,345.2,340.01,340.37,22700.0],["2005-07-07",341.0,342.99,338.0,339.0,11500.0],["2005-07-08",340.0,341.0,336.5,337.1,11300.0],["2005-07-11",337.9,337.9,333.28,335.0,7700.0],["2005-07-12",336.0,336.5,331.0,332.25,24700.0],["2005-07-13",332.25,332.3,326.26,327.0,30000.0],["2005-07-14",328.8,328.8,322.0,324.5,30200.0],["2005-07-15",322.8,325.0,321.06,323.0,33400.0],["2005-07-18",323.0,323.5,319.5,320.47,18600.0],["2005-07-19",319.0,322.0,319.0,320.63,14500.0],["2005-07-20",321.0,322.5,319.6,322.5,16000.0],["2005-07-21",323.0,324.9,322.23,324.83,7600.0],["2005-07-22",325.0,328.5,323.5,327.57,14000.0],["2005-07-25",328.25,336.5,327.7,335.05,34600.0],["2005-07-26",333.2,337.2,332.44,335.9,24800.0],["2005-07-27",336.5,339.5,334.5,335.98,15100.0],["2005-07-28",336.48,337.75,334.5,335.32,6600.0],["2005-07-29",335.0,336.0,334.01,336.0,5100.0],["2005-08-01",336.5,339.5,336.0,337.6,17200.0],["2005-08-02",337.6,341.0,336.5,341.0,9700.0],["2005-08-03",340.1,340.1,333.0,333.49,35900.0],["2005-08-04",333.0,335.5,329.0,334.03,14300.0],["2005-08-05",333.1,333.1,324.31,325.0,32900.0],["2005-08-08",324.0,325.0,320.5,320.6,17700.0],["2005-08-09",317.0,319.98,316.81,318.0,24100.0],["2005-08-10",318.0,318.5,313.5,313.6,26200.0],["2005-08-11",314.5,318.0,314.5,316.5,27700.0],["2005-08-12",316.5,319.0,315.0,317.99,11500.0],["2005-08-15",318.5,318.5,310.0,312.0,28600.0],["2005-08-16",312.75,313.5,311.0,313.0,22300.0],["2005-08-17",312.5,314.2,312.5,313.24,12600.0],["2005-08-18",314.0,314.0,307.5,307.69,22600.0],["2005-08-19",307.8,314.0,307.8,312.5,19800.0],["2005-08-22",313.5,324.18,313.5,323.1,31400.0],["2005-08-23",324.5,326.99,322.88,323.5,20100.0],["2005-08-24",323.5,326.5,323.5,326.3,19500.0],["2005-08-25",325.25,329.95,324.0,329.95,34500.0],["2005-08-26",329.63,329.63,325.55,326.04,16200.0],["2005-08-29",323.0,327.5,323.0,327.43,10100.0],["2005-08-30",328.0,328.0,323.83,327.5,5800.0],["2005-08-31",326.6,326.6,319.97,324.75,24300.0],["2005-09-01",321.5,326.4,321.0,326.4,15100.0],["2005-09-02",326.45,326.5,324.75,325.45,7900.0],["2005-09-06",324.45,326.5,322.57,322.7,21900.0],["2005-09-07",321.0,325.9,321.0,324.81,8600.0],["2005-09-08",325.5,325.5,323.5,323.74,6100.0],["2005-09-09",323.0,324.0,323.0,323.0,5700.0],["2005-09-12",322.5,323.76,320.02,323.45,8400.0],["2005-09-13",323.5,330.74,322.5,326.5,23600.0],["2005-09-14",327.25,327.25,325.5,326.3,5200.0],["2005-09-15",326.96,328.5,325.02,327.0,12000.0],["2005-09-16",327.5,328.12,325.67,327.87,3700.0],["2005-09-19",328.0,330.5,325.1,330.45,6400.0],["2005-09-20",330.99,334.75,328.2,328.2,15800.0],["2005-09-21",327.95,327.95,316.5,318.99,18600.0],["2005-09-22",319.9,319.95,315.0,316.25,30400.0],["2005-09-23",316.25,317.35,313.5,314.0,19300.0],["2005-09-26",315.5,317.49,308.7,309.7,27700.0],["2005-09-27",309.7,315.3,309.41,314.95,31400.0],["2005-09-28",314.95,326.88,314.0,326.72,46100.0],["2005-09-29",326.0,333.0,325.76,332.75,56400.0],["2005-09-30",331.0,331.0,327.01,330.5,14100.0],["2005-10-03",330.5,333.0,329.4,330.05,13300.0],["2005-10-04",330.0,332.49,330.0,331.0,12900.0],["2005-10-05",330.0,330.0,327.5,329.05,22500.0],["2005-10-06",328.55,329.05,323.66,325.0,8100.0],["2005-10-07",324.5,327.38,322.91,323.05,11000.0],["2005-10-10",322.95,326.2,322.95,325.99,5600.0],["2005-10-11",325.5,328.5,321.11,321.11,13300.0],["2005-10-12",320.61,320.61,316.0,316.6,14000.0],["2005-10-13",316.1,320.0,316.0,317.44,8400.0],["2005-10-14",318.0,318.0,313.25,315.57,12100.0],["2005-10-17",316.0,317.3,315.0,317.3,3900.0],["2005-10-18",317.3,317.36,311.0,311.67,17400.0],["2005-10-19",312.0,317.0,311.5,316.5,12100.0],["2005-10-20",316.5,319.0,316.5,318.0,12100.0],["2005-10-21",316.25,317.82,315.0,317.82,11100.0],["2005-10-24",317.25,320.75,317.0,319.74,7200.0],["2005-10-25",319.0,319.0,316.01,317.25,18800.0],["2005-10-26",316.65,316.9,314.68,316.19,4800.0],["2005-10-27",316.75,317.94,312.65,312.69,11200.0],["2005-10-28",313.1,316.34,313.1,316.0,11300.0],["2005-10-31",316.75,318.99,316.5,318.0,11300.0],["2005-11-01",316.5,318.49,315.5,317.36,23500.0],["2005-11-02",316.25,325.25,315.0,325.25,20500.0],["2005-11-03",324.0,328.99,320.0,323.0,42200.0],["2005-11-04",321.5,321.5,318.01,319.5,28700.0],["2005-11-07",319.0,320.51,318.0,319.1,7200.0],["2005-11-08",317.3,319.0,317.0,318.95,9800.0],["2005-11-09",318.95,320.0,317.5,318.81,11200.0],["2005-11-10",318.0,318.9,316.0,317.94,12200.0],["2005-11-11",317.6,319.0,317.56,318.65,6900.0],["2005-11-14",318.0,319.1,316.5,319.0,11100.0],["2005-11-15",318.0,319.5,316.11,317.55,10400.0],["2005-11-16",316.0,316.4,313.75,316.1,6700.0],["2005-11-17",316.75,317.0,314.51,316.03,10400.0],["2005-11-18",315.0,319.38,315.0,319.0,13400.0],["2005-11-21",319.0,319.8,318.0,319.5,8200.0],["2005-11-22",318.5,319.5,317.6,318.95,8800.0],["2005-11-23",319.0,319.25,318.0,319.0,6400.0],["2005-11-25",319.0,319.0,318.28,318.85,1800.0],["2005-11-28",316.5,318.73,316.5,317.85,9300.0],["2005-11-29",317.85,317.95,317.02,317.69,10000.0],["2005-11-30",318.5,318.74,314.5,317.25,14500.0],["2005-12-01",316.35,318.5,315.8,317.9,19400.0],["2005-12-02",316.25,318.4,316.25,317.5,15200.0],["2005-12-05",317.5,317.6,313.0,314.49,20800.0],["2005-12-06",313.5,315.49,313.01,314.0,24000.0],["2005-12-07",313.5,314.11,309.0,312.3,17900.0],["2005-12-08",310.35,314.99,310.19,312.65,33900.0],["2005-12-09",312.0,314.0,311.6,312.75,12300.0],["2005-12-12",312.0,315.0,308.14,309.35,29600.0],["2005-12-13",310.0,311.09,307.41,309.1,30400.0],["2005-12-14",308.12,311.9,308.0,311.0,13500.0],["2005-12-15",309.05,310.5,309.05,310.25,8800.0],["2005-12-16",312.2,313.0,308.5,310.3,25100.0],["2005-12-19",312.0,312.5,311.5,312.5,12500.0],["2005-12-20",312.89,314.53,312.5,314.21,17100.0],["2005-12-21",316.15,318.5,315.81,317.0,18000.0],["2005-12-22",317.98,319.21,315.75,318.5,15000.0],["2005-12-23",318.5,319.85,316.88,318.31,7100.0],["2005-12-27",318.31,319.99,317.05,317.46,8000.0],["2005-12-28",315.75,317.59,315.71,316.05,8300.0],["2005-12-29",316.5,316.99,315.0,315.5,7900.0],["2005-12-30",315.0,317.69,312.5,317.05,8300.0],["2006-01-03",315.5,319.5,315.5,319.5,20600.0],["2006-01-04",320.0,322.11,319.0,320.55,26100.0],["2006-01-05",321.0,323.56,320.12,322.67,17700.0],["2006-01-06",322.25,326.7,322.25,326.1,8400.0],["2006-01-09",326.0,328.8,326.0,328.8,16000.0],["2006-01-10",328.8,330.2,327.0,330.2,43800.0],["2006-01-11",329.7,331.0,327.77,329.46,41700.0],["2006-01-12",329.0,332.3,328.23,329.0,31600.0],["2006-01-13",329.7,331.0,328.0,330.65,33500.0],["2006-01-17",330.65,331.17,329.0,330.2,18900.0],["2006-01-18",330.2,330.8,328.02,329.49,12800.0],["2006-01-19",330.0,330.0,326.0,328.95,10900.0],["2006-01-20",329.5,329.5,326.0,326.0,10900.0],["2006-01-23",326.0,328.0,325.2,327.7,20000.0],["2006-01-24",327.0,327.65,322.73,323.0,16400.0],["2006-01-25",323.25,327.16,323.25,327.16,15000.0],["2006-01-26",327.25,329.5,321.51,323.5,50400.0],["2006-01-27",323.0,331.5,322.95,331.0,46200.0],["2006-01-30",330.5,336.2,330.0,336.2,66200.0],["2006-01-31",336.0,336.19,333.5,334.0,29100.0],["2006-02-01",334.5,336.0,331.05,335.11,16000.0],["2006-02-02",335.4,335.4,332.1,332.89,22100.0],["2006-02-03",331.0,331.5,328.99,329.99,25600.0],["2006-02-06",328.75,330.99,327.76,329.99,28400.0],["2006-02-07",330.0,330.03,328.0,329.26,30300.0],["2006-02-08",329.5,330.0,328.5,329.0,18400.0],["2006-02-09",330.0,330.0,327.0,327.03,110300.0],["2006-02-10",327.95,330.0,327.0,328.4,15900.0],["2006-02-13",329.35,329.35,328.01,328.89,14200.0],["2006-02-14",329.0,331.22,328.72,331.22,65200.0],["2006-02-15",329.3,331.9,329.24,331.4,33800.0],["2006-02-16",332.9,332.9,329.0,330.5,42000.0],["2006-02-17",329.6,330.5,328.74,329.75,17400.0],["2006-02-21",329.0,329.99,328.0,329.15,19600.0],["2006-02-22",328.3,332.33,328.0,332.33,26800.0],["2006-02-23",333.0,333.0,329.01,330.72,22300.0],["2006-02-24",330.9,331.99,330.32,330.75,13800.0],["2006-02-27",330.25,332.84,329.0,332.45,12100.0],["2006-02-28",332.0,333.0,326.0,328.55,30700.0],["2006-03-01",326.6,326.6,322.0,324.0,54100.0],["2006-03-02",324.01,326.44,323.16,325.9,15400.0],["2006-03-03",326.49,327.25,324.5,326.14,15200.0],["2006-03-06",326.14,327.86,325.45,327.3,14300.0],["2006-03-07",326.4,329.7,326.4,329.2,13400.0],["2006-03-08",330.0,335.4,329.75,334.6,29200.0],["2006-03-09",336.0,338.75,335.85,337.05,29500.0],["2006-03-10",339.0,343.45,338.25,343.0,27100.0],["2006-03-13",344.0,345.47,341.75,345.0,12100.0],["2006-03-14",344.0,345.78,340.0,342.82,18000.0],["2006-03-15",344.75,350.33,343.5,349.0,24000.0],["2006-03-16",347.1,347.13,345.51,346.01,8700.0],["2006-03-17",347.9,347.9,343.42,344.0,8800.0],["2006-03-20",345.0,346.43,341.5,343.0,19400.0],["2006-03-21",343.9,343.9,333.0,334.98,32900.0],["2006-03-22",335.95,337.5,330.0,334.8,36400.0],["2006-03-23",333.9,341.8,333.9,335.77,20500.0],["2006-03-24",336.7,340.45,336.65,339.75,9100.0],["2006-03-27",339.75,340.97,336.75,340.0,13400.0],["2006-03-28",337.9,339.5,335.5,338.55,12700.0],["2006-03-29",336.0,341.95,336.0,340.0,8000.0],["2006-03-30",339.05,340.0,336.12,339.5,10400.0],["2006-03-31",337.52,337.9,334.5,337.68,12000.0],["2006-04-03",338.63,340.8,335.06,340.04,11700.0],["2006-04-04",341.04,343.0,337.27,341.4,10100.0],["2006-04-05",339.45,340.99,337.5,340.25,7400.0],["2006-04-06",340.25,340.25,338.0,339.94,14600.0],["2006-04-07",339.0,343.0,338.5,341.7,22800.0],["2006-04-10",340.75,343.0,340.0,342.7,13300.0],["2006-04-11",342.0,342.65,338.0,341.75,15000.0],["2006-04-12",342.65,343.03,341.5,342.5,8600.0],["2006-04-13",343.45,345.0,341.5,343.15,14700.0],["2006-04-17",345.0,345.0,339.3,341.45,10800.0],["2006-04-18",339.75,343.7,339.5,341.51,18400.0],["2006-04-19",340.6,349.75,340.6,347.46,7700.0],["2006-04-20",349.4,350.77,347.63,350.14,16000.0],["2006-04-21",349.25,350.49,347.25,350.4,12100.0],["2006-04-24",349.45,351.99,348.8,351.35,15200.0],["2006-04-25",352.35,352.85,350.01,351.02,16600.0],["2006-04-26",353.0,356.15,351.25,355.0,16200.0],["2006-04-27",354.25,355.65,350.06,351.04,15900.0],["2006-04-28",349.92,350.5,348.0,349.25,13800.0],["2006-05-01",348.3,350.0,346.03,348.9,23000.0],["2006-05-02",347.9,351.04,344.1,350.0,18000.0],["2006-05-03",351.9,358.66,349.25,357.0,26900.0],["2006-05-04",359.5,359.95,353.5,358.72,21700.0],["2006-05-05",358.0,359.95,356.01,359.2,15600.0],["2006-05-08",359.01,359.01,353.5,355.81,31400.0],["2006-05-09",355.1,356.33,354.0,356.1,31300.0],["2006-05-10",357.05,358.91,355.67,357.55,19700.0],["2006-05-11",358.45,360.01,358.0,359.75,19700.0],["2006-05-12",358.77,361.0,356.95,357.8,7800.0],["2006-05-15",356.25,361.5,355.75,361.04,15200.0],["2006-05-16",360.06,361.99,358.5,360.7,22800.0],["2006-05-17",358.8,360.95,354.8,354.97,49100.0],["2006-05-18",354.0,354.0,347.52,347.53,15200.0],["2006-05-19",345.63,347.45,342.6,345.18,16400.0],["2006-05-22",344.18,344.56,341.11,341.21,9900.0],["2006-05-23",340.5,343.25,334.24,335.15,25300.0],["2006-05-24",334.65,335.95,332.15,335.0,30400.0],["2006-05-25",333.5,338.36,333.5,336.23,46200.0],["2006-05-26",336.0,339.94,334.46,339.62,21000.0],["2006-05-30",340.62,342.03,337.55,338.65,22200.0],["2006-05-31",338.0,338.25,336.51,337.75,20800.0],["2006-06-01",337.75,347.45,337.21,346.3,47000.0],["2006-06-02",347.5,347.5,344.5,344.91,19100.0],["2006-06-05",343.31,349.2,343.31,344.97,12800.0],["2006-06-06",344.97,345.98,336.72,343.0,22600.0],["2006-06-07",342.25,346.6,340.75,345.06,7100.0],["2006-06-08",344.16,345.83,342.0,344.23,12500.0],["2006-06-09",345.0,349.5,344.25,346.1,11100.0],["2006-06-12",346.0,346.0,344.27,344.27,14900.0],["2006-06-13",342.3,343.75,335.27,335.27,25000.0],["2006-06-14",334.75,334.75,325.0,326.35,20400.0],["2006-06-15",328.45,332.9,328.45,332.8,21800.0],["2006-06-16",332.8,336.79,330.5,336.0,21000.0],["2006-06-19",336.75,338.75,336.0,338.74,13300.0],["2006-06-20",338.0,338.0,335.5,336.0,7100.0],["2006-06-21",336.0,341.7,336.0,340.96,12300.0],["2006-06-22",340.26,342.75,338.04,339.3,18100.0],["2006-06-23",339.3,340.0,338.0,338.0,4600.0],["2006-06-26",339.9,340.25,337.57,339.9,12600.0],["2006-06-27",340.0,343.05,338.0,343.05,19400.0],["2006-06-28",343.05,347.68,342.55,346.9,15900.0],["2006-06-29",347.0,350.0,344.05,349.11,12300.0],["2006-06-30",348.36,348.36,345.45,347.0,22400.0],["2006-07-03",345.5,346.25,342.5,345.15,11000.0],["2006-07-05",344.2,344.3,340.3,341.5,11000.0],["2006-07-06",342.5,344.99,342.0,344.0,7200.0],["2006-07-07",344.0,345.75,343.99,345.05,9500.0],["2006-07-10",345.91,346.75,344.25,345.0,5000.0],["2006-07-11",344.25,345.11,343.37,345.11,4600.0],["2006-07-12",344.26,347.0,341.5,342.21,6200.0],["2006-07-13",343.0,343.0,339.61,341.5,9600.0],["2006-07-14",340.75,341.34,338.0,338.0,6800.0],["2006-07-17",337.49,338.25,336.07,336.9,5400.0],["2006-07-18",336.9,336.9,333.59,334.8,4200.0],["2006-07-19",334.8,338.25,334.0,335.05,17100.0],["2006-07-20",337.0,337.2,334.0,335.8,9300.0],["2006-07-21",335.5,335.5,332.44,333.75,4100.0],["2006-07-24",333.75,334.5,332.5,333.4,14900.0],["2006-07-25",332.7,337.0,332.7,333.89,3900.0],["2006-07-26",334.65,335.0,333.0,334.67,8600.0],["2006-07-27",335.0,336.5,333.48,335.1,21800.0],["2006-07-28",335.0,339.99,334.19,339.0,18100.0],["2006-07-31",339.0,340.65,337.5,340.65,11000.0],["2006-08-01",341.6,341.6,335.75,336.5,12100.0],["2006-08-02",340.0,350.09,340.0,349.89,41800.0],["2006-08-03",350.0,360.0,350.0,360.0,26500.0],["2006-08-04",360.0,371.0,358.01,364.25,34500.0],["2006-08-07",362.75,367.98,362.0,366.45,16500.0],["2006-08-08",365.7,367.75,361.0,362.0,17000.0],["2006-08-09",362.0,365.5,361.0,362.25,18200.0],["2006-08-10",361.5,366.0,361.04,366.0,12500.0],["2006-08-11",366.75,367.25,364.0,365.96,6600.0],["2006-08-14",365.3,365.3,359.25,360.75,20200.0],["2006-08-15",359.8,364.3,359.8,361.5,30400.0],["2006-08-16",360.0,363.0,360.0,362.75,17500.0],["2006-08-17",362.75,365.0,361.93,364.0,21000.0],["2006-08-18",364.0,364.36,360.75,363.85,13600.0],["2006-08-21",363.85,363.85,360.0,361.75,9100.0],["2006-08-22",361.0,361.99,359.0,359.9,11200.0],["2006-08-23",359.0,359.98,356.25,359.0,11800.0],["2006-08-24",359.0,359.0,356.15,356.15,10600.0],["2006-08-25",355.25,357.0,354.25,355.25,4800.0],["2006-08-28",355.0,356.25,354.35,356.25,5900.0],["2006-08-29",357.0,357.0,351.0,351.31,22900.0],["2006-08-30",352.0,360.79,352.0,360.5,10300.0],["2006-08-31",359.55,364.23,358.25,363.33,11500.0],["2006-09-01",364.2,365.75,362.4,364.63,7200.0],["2006-09-05",365.0,365.7,361.49,362.45,12200.0],["2006-09-06",364.4,366.72,363.0,365.99,16800.0],["2006-09-07",366.5,370.62,366.5,369.85,13000.0],["2006-09-08",370.5,373.13,368.5,371.51,14100.0],["2006-09-11",372.4,377.9,372.4,377.9,12300.0],["2006-09-12",377.0,377.06,372.25,372.5,31900.0],["2006-09-13",372.5,375.4,372.0,373.89,12300.0],["2006-09-14",373.0,384.9,372.01,384.34,31800.0],["2006-09-15",384.34,389.45,383.0,389.45,24600.0],["2006-09-18",390.95,391.74,387.0,391.71,14300.0],["2006-09-19",393.66,395.5,391.0,394.32,38800.0],["2006-09-20",394.0,397.96,394.0,396.2,28700.0],["2006-09-21",397.2,397.2,394.32,396.0,22200.0],["2006-09-22",397.0,397.0,394.14,395.65,26900.0],["2006-09-25",396.65,396.99,394.9,396.0,25900.0],["2006-09-26",396.0,402.76,394.5,401.85,37800.0],["2006-09-27",399.9,406.7,397.26,405.5,27800.0],["2006-09-28",404.75,405.0,401.51,404.85,15900.0],["2006-09-29",405.8,411.5,404.25,410.66,29400.0],["2006-10-02",410.66,410.66,406.0,406.95,23300.0],["2006-10-03",407.5,407.56,399.44,402.7,32800.0],["2006-10-04",403.9,407.25,402.51,407.25,14400.0],["2006-10-05",410.0,412.99,408.5,411.15,16800.0],["2006-10-06",410.5,413.0,408.6,411.24,18100.0],["2006-10-09",413.1,413.5,409.6,410.5,8800.0],["2006-10-10",411.25,411.25,408.89,410.8,9600.0],["2006-10-11",409.8,413.87,408.0,408.4,14200.0],["2006-10-12",408.4,411.02,406.09,410.95,12600.0],["2006-10-13",411.7,413.22,410.2,413.0,16700.0],["2006-10-16",412.62,412.62,405.0,405.4,41100.0],["2006-10-17",406.35,407.25,399.0,400.49,28200.0],["2006-10-18",400.0,402.73,396.01,396.75,34900.0],["2006-10-19",398.25,398.25,390.5,394.7,39000.0],["2006-10-20",394.0,395.5,392.39,393.75,13500.0],["2006-10-23",393.0,393.18,389.76,390.9,23400.0],["2006-10-24",392.5,393.65,390.0,391.67,20600.0],["2006-10-25",393.0,393.74,389.91,393.25,11400.0],["2006-10-26",395.0,398.0,391.5,396.5,23500.0],["2006-10-27",397.0,400.0,393.0,393.4,26000.0],["2006-10-30",393.4,398.82,393.4,398.0,11700.0],["2006-10-31",399.75,402.0,397.25,399.5,22500.0],["2006-11-01",414.5,423.67,409.25,414.75,59700.0],["2006-11-02",414.9,415.75,407.5,407.6,18800.0],["2006-11-03",406.75,413.35,406.75,411.0,13400.0],["2006-11-06",414.5,424.0,414.5,419.75,30300.0],["2006-11-07",423.0,425.0,422.44,423.5,15800.0],["2006-11-08",425.3,435.55,425.3,431.5,29600.0],["2006-11-09",431.5,438.0,431.49,436.0,27000.0],["2006-11-10",437.9,444.0,433.2,439.0,63400.0],["2006-11-13",443.0,449.54,443.0,448.0,29700.0],["2006-11-14",451.0,454.69,445.0,448.0,44500.0],["2006-11-15",448.0,451.49,447.25,447.76,19500.0],["2006-11-16",450.25,450.25,444.68,448.95,25000.0],["2006-11-17",452.95,456.0,449.0,455.34,18700.0],["2006-11-20",456.25,456.25,452.02,452.05,12100.0],["2006-11-21",454.0,456.0,450.0,452.46,14600.0],["2006-11-22",452.46,454.71,448.5,449.9,16600.0],["2006-11-24",449.9,449.97,447.0,447.0,6400.0],["2006-11-27",447.0,447.13,438.2,439.25,27100.0],["2006-11-28",439.95,445.74,437.02,441.9,40100.0],["2006-11-29",444.25,446.0,440.0,444.4,23300.0],["2006-11-30",446.35,450.74,445.0,447.75,44400.0],["2006-12-01",448.5,450.25,446.5,450.25,30100.0],["2006-12-04",452.1,455.47,449.02,454.74,19100.0],["2006-12-05",455.7,463.5,455.05,462.11,22100.0],["2006-12-06",464.75,464.89,459.45,462.99,24100.0],["2006-12-07",461.0,462.0,458.0,458.85,15700.0],["2006-12-08",461.5,461.5,458.25,458.83,13700.0],["2006-12-11",460.0,460.0,455.65,456.49,14500.0],["2006-12-12",457.0,457.0,450.01,452.9,26300.0],["2006-12-13",453.85,454.86,451.6,453.0,12100.0],["2006-12-14",453.0,463.0,450.75,463.0,33100.0],["2006-12-15",465.0,470.99,463.39,464.75,23200.0],["2006-12-18",466.7,470.75,466.1,468.9,11100.0],["2006-12-19",470.4,471.75,465.0,470.0,18400.0],["2006-12-20",471.95,479.5,471.25,479.49,19100.0],["2006-12-21",487.0,494.0,472.8,472.8,39500.0],["2006-12-22",472.8,479.19,466.0,470.03,28500.0],["2006-12-26",475.02,477.2,474.0,477.0,18900.0],["2006-12-27",478.5,482.53,477.55,481.5,10100.0],["2006-12-28",485.0,485.0,478.0,478.01,18600.0],["2006-12-29",478.01,481.12,477.25,480.1,10900.0],["2007-01-03",485.0,487.59,476.13,478.3,50100.0],["2007-01-04",480.25,482.05,478.08,479.9,53500.0],["2007-01-05",479.0,480.0,477.5,478.5,22900.0],["2007-01-08",479.3,480.41,474.53,480.0,86400.0],["2007-01-09",481.0,486.3,480.2,483.2,42100.0],["2007-01-10",482.25,491.61,482.25,487.2,37800.0],["2007-01-11",487.5,498.24,487.3,494.0,41800.0],["2007-01-12",494.0,496.8,490.0,496.5,20600.0],["2007-01-16",498.0,505.89,477.14,505.89,36100.0],["2007-01-17",504.5,504.5,498.0,501.05,31300.0],["2007-01-18",502.0,503.65,497.15,497.15,24300.0],["2007-01-19",497.56,501.0,496.07,499.11,25500.0],["2007-01-22",501.1,501.1,495.0,495.9,28700.0],["2007-01-23",495.9,497.68,493.45,496.94,16600.0],["2007-01-24",496.94,497.74,489.2,492.0,35400.0],["2007-01-25",495.0,497.12,487.95,492.0,53200.0],["2007-01-26",491.95,491.95,477.61,483.1,46300.0],["2007-01-29",483.1,488.9,482.01,484.46,44500.0],["2007-01-30",485.4,488.9,484.99,486.25,28700.0],["2007-01-31",488.0,488.0,483.13,485.1,21100.0],["2007-02-01",483.25,488.68,478.01,488.63,28800.0],["2007-02-02",490.0,493.51,488.62,492.38,34700.0],["2007-02-05",495.25,497.38,491.31,497.38,37300.0],["2007-02-06",499.3,500.67,496.01,500.0,21800.0],["2007-02-07",500.0,501.47,494.6,495.74,33400.0],["2007-02-08",496.7,501.47,496.7,499.0,18400.0],["2007-02-09",499.95,500.0,495.0,496.95,15500.0],["2007-02-12",497.0,497.0,493.21,494.0,16000.0],["2007-02-13",493.05,494.27,488.1,490.23,30100.0],["2007-02-14",492.2,494.0,490.5,494.0,30400.0],["2007-02-15",494.75,497.17,493.2,494.99,24100.0],["2007-02-16",494.2,497.4,492.02,494.25,11800.0],["2007-02-20",493.6,497.89,491.62,497.89,14100.0],["2007-02-21",497.0,497.0,491.65,494.98,22100.0],["2007-02-22",494.98,495.0,492.0,492.3,11700.0],["2007-02-23",492.5,493.0,489.25,492.2,26600.0],["2007-02-26",491.4,491.4,488.33,488.33,9300.0],["2007-02-27",487.5,487.5,473.0,478.57,21600.0],["2007-02-28",479.5,480.32,475.2,478.85,16700.0],["2007-03-01",482.0,483.23,476.4,482.25,20400.0],["2007-03-02",485.25,486.88,482.22,484.0,15700.0],["2007-03-05",483.2,483.2,478.0,478.85,13600.0],["2007-03-06",479.5,480.3,471.0,472.0,23900.0],["2007-03-07",474.5,474.5,470.0,471.0,18400.0],["2007-03-08",471.95,472.15,469.1,471.5,12900.0],["2007-03-09",472.25,473.0,467.0,467.0,23800.0],["2007-03-12",467.9,473.6,467.1,472.0,29800.0],["2007-03-13",472.8,474.03,467.43,468.26,10200.0],["2007-03-14",467.5,467.5,461.17,466.6,21900.0],["2007-03-15",466.5,475.0,464.0,472.5,24500.0],["2007-03-16",471.55,476.8,471.55,474.15,15000.0],["2007-03-19",475.1,477.12,473.67,475.0,12900.0],["2007-03-20",474.2,478.99,473.28,478.99,24800.0],["2007-03-21",479.9,485.01,477.0,484.85,16000.0],["2007-03-22",484.8,485.66,482.78,482.8,11900.0],["2007-03-23",482.0,486.96,482.0,483.6,11900.0],["2007-03-26",483.6,488.35,483.0,485.0,27800.0],["2007-03-27",485.95,485.95,480.0,480.32,14800.0],["2007-03-28",479.4,482.8,479.4,482.8,8500.0],["2007-03-29",481.85,481.85,476.21,478.2,21800.0],["2007-03-30",477.7,485.0,477.35,484.83,16600.0],["2007-04-02",484.0,487.61,481.5,483.5,22200.0],["2007-04-03",484.05,485.19,481.0,483.75,22500.0],["2007-04-04",484.6,486.74,482.21,486.0,27500.0],["2007-04-05",485.0,485.0,483.9,485.0,11600.0],["2007-04-09",484.06,484.95,483.0,484.94,9700.0],["2007-04-10",484.94,485.0,480.36,481.21,17100.0],["2007-04-11",481.21,483.67,480.01,480.29,8200.0],["2007-04-12",476.29,482.35,476.29,479.01,12200.0],["2007-04-13",477.15,477.56,470.0,475.0,21800.0],["2007-04-16",475.97,477.88,474.5,477.1,26900.0],["2007-04-17",477.25,477.95,476.08,477.88,17100.0],["2007-04-18",477.95,478.5,476.01,477.55,26400.0],["2007-04-19",476.6,477.75,475.25,476.4,11200.0],["2007-04-20",476.0,476.74,474.0,476.0,10500.0],["2007-04-23",475.71,478.98,475.71,477.41,11600.0],["2007-04-24",477.98,478.25,476.16,477.3,14600.0],["2007-04-25",476.35,479.99,476.35,477.54,14500.0],["2007-04-26",476.54,477.75,474.2,475.0,16800.0],["2007-04-27",474.05,476.9,454.83,461.6,43600.0],["2007-04-30",462.1,462.1,457.01,458.91,44700.0],["2007-05-01",458.52,464.09,456.29,461.0,33200.0],["2007-05-02",465.0,469.49,461.19,467.25,42400.0],["2007-05-03",467.99,468.49,462.46,463.3,32800.0],["2007-05-04",463.3,471.3,461.35,466.51,38600.0],["2007-05-07",466.2,470.72,464.75,469.5,24000.0],["2007-05-08",470.5,475.49,468.51,472.75,23800.0],["2007-05-09",474.0,474.0,468.75,471.89,20900.0],["2007-05-10",472.01,473.9,468.81,468.81,16500.0],["2007-05-11",466.0,469.94,464.38,466.0,31900.0],["2007-05-14",471.0,474.79,469.56,469.74,16100.0],["2007-05-15",470.74,480.0,470.01,478.01,43900.0],["2007-05-16",478.01,484.28,477.08,481.4,30500.0],["2007-05-17",483.36,485.58,483.0,483.91,23000.0],["2007-05-18",483.09,494.42,483.09,489.47,28000.0],["2007-05-21",487.5,487.5,482.82,484.7,25000.0],["2007-05-22",482.74,492.49,480.4,492.0,24700.0],["2007-05-23",490.5,491.99,487.76,491.0,25500.0],["2007-05-24",489.1,491.71,487.86,487.86,14000.0],["2007-05-25",489.12,492.96,488.6,488.6,12400.0],["2007-05-29",488.7,490.35,484.9,489.85,13000.0],["2007-05-30",487.85,495.2,486.94,495.2,33700.0],["2007-05-31",496.0,496.01,488.22,493.0,28100.0],["2007-06-01",494.0,495.84,484.8,489.0,39700.0],["2007-06-04",490.5,493.29,485.06,493.29,22800.0],["2007-06-05",493.95,495.0,485.01,485.3,22800.0],["2007-06-06",484.3,490.0,483.89,488.35,12900.0],["2007-06-07",491.0,491.0,478.0,479.37,22100.0],["2007-06-08",477.5,478.69,472.75,475.7,16100.0],["2007-06-11",475.7,484.99,475.7,484.75,9300.0],["2007-06-12",483.53,483.53,476.66,478.05,18500.0],["2007-06-13",477.05,480.0,475.0,477.95,17400.0],["2007-06-14",476.12,479.76,472.75,476.7,16400.0],["2007-06-15",475.7,476.5,466.22,468.95,29800.0],["2007-06-18",472.99,473.0,467.14,467.14,29200.0],["2007-06-19",468.75,475.47,466.95,475.47,21800.0],["2007-06-20",473.5,483.54,471.41,478.1,20500.0],["2007-06-21",476.3,482.11,476.3,478.4,17300.0],["2007-06-22",481.0,484.98,478.05,478.05,22200.0],["2007-06-25",479.0,482.65,471.43,475.6,29100.0],["2007-06-26",476.98,477.94,468.7,471.25,32200.0],["2007-06-27",470.28,479.2,468.04,479.2,36000.0],["2007-06-28",480.0,482.32,475.63,479.7,30500.0],["2007-06-29",478.29,488.97,478.29,484.56,36700.0],["2007-07-02",485.6,488.96,483.6,487.3,16200.0],["2007-07-03",489.29,489.39,484.75,486.22,5800.0],["2007-07-05",484.25,485.33,480.96,481.8,11700.0],["2007-07-06",483.5,489.99,481.94,489.49,10700.0],["2007-07-09",493.0,493.0,485.0,485.28,18900.0],["2007-07-10",483.4,485.39,474.13,476.87,17200.0],["2007-07-11",476.87,481.73,473.59,479.08,22300.0],["2007-07-12",481.05,481.3,477.35,480.81,14700.0],["2007-07-13",462.95,483.48,462.95,478.9,8200.0],["2007-07-16",480.85,480.85,471.52,475.15,14600.0],["2007-07-17",473.2,475.38,472.01,473.03,14100.0],["2007-07-18",474.5,474.5,465.4,469.9,18700.0],["2007-07-19",469.9,475.32,468.81,470.0,17200.0],["2007-07-20",468.05,470.55,466.06,469.99,16700.0],["2007-07-23",469.99,469.99,466.5,467.63,10000.0],["2007-07-24",469.58,469.58,461.7,463.55,30200.0],["2007-07-25",463.0,466.24,459.25,459.55,22200.0],["2007-07-26",461.5,462.5,457.5,461.95,22400.0],["2007-07-27",461.95,467.5,461.29,465.01,24600.0],["2007-07-30",466.5,466.5,460.0,461.0,29000.0],["2007-07-31",462.0,466.75,461.4,465.5,39600.0],["2007-08-01",465.29,468.37,461.23,466.39,32300.0],["2007-08-02",468.8,472.15,465.28,467.23,28000.0],["2007-08-03",469.2,471.69,462.76,465.0,21600.0],["2007-08-06",464.0,475.98,463.08,475.98,30000.0],["2007-08-07",477.49,495.0,477.45,494.09,56300.0],["2007-08-08",494.09,516.29,491.0,516.29,87700.0],["2007-08-09",510.0,521.99,500.0,516.5,60700.0],["2007-08-10",507.5,511.98,482.55,487.64,56200.0],["2007-08-13",487.64,487.87,475.92,478.84,36200.0],["2007-08-14",477.51,481.0,465.01,466.0,31800.0],["2007-08-15",462.0,470.0,462.0,466.77,16400.0],["2007-08-16",463.0,470.15,462.75,470.15,37700.0],["2007-08-17",472.0,476.6,466.3,475.98,17700.0],["2007-08-20",480.5,492.58,480.5,486.23,23400.0],["2007-08-21",487.86,499.0,485.41,499.0,21000.0],["2007-08-22",497.05,502.47,494.0,500.0,15800.0],["2007-08-23",499.0,502.99,490.95,492.76,31900.0],["2007-08-24",491.5,491.5,482.94,489.0,19300.0],["2007-08-27",485.0,494.64,480.41,481.79,16900.0],["2007-08-28",483.5,486.09,466.0,466.0,21600.0],["2007-08-29",469.0,475.0,468.02,473.34,19400.0],["2007-08-30",470.0,476.5,470.0,474.05,7100.0],["2007-08-31",476.05,478.25,471.39,475.66,12900.0],["2007-09-04",477.0,494.03,477.0,494.03,17700.0],["2007-09-05",490.0,493.94,485.3,485.3,18000.0],["2007-09-06",483.5,486.98,479.51,482.88,21000.0],["2007-09-07",478.0,483.27,477.15,482.0,20000.0],["2007-09-10",485.0,486.4,475.05,480.95,21700.0],["2007-09-11",477.05,482.0,475.09,478.0,16400.0],["2007-09-12",479.95,479.95,472.02,475.0,12600.0],["2007-09-13",473.7,476.65,471.42,475.0,15100.0],["2007-09-14",471.0,477.66,469.01,476.87,10700.0],["2007-09-17",473.0,477.04,470.0,473.0,12700.0],["2007-09-18",470.25,473.0,467.01,472.22,28500.0],["2007-09-19",472.29,475.99,465.8,468.65,36000.0],["2007-09-20",470.0,483.0,469.81,480.02,23900.0],["2007-09-21",482.0,483.26,478.15,481.06,13200.0],["2007-09-24",476.1,481.0,472.52,475.48,19200.0],["2007-09-25",472.65,480.0,469.13,470.53,11200.0],["2007-09-26",470.53,476.75,470.14,475.0,19300.0],["2007-09-27",476.5,488.99,474.48,485.95,40800.0],["2007-09-28",484.05,489.32,483.0,484.0,22000.0],["2007-10-01",485.95,494.16,485.0,485.81,24000.0],["2007-10-02",488.0,496.0,486.3,492.0,19600.0],["2007-10-03",493.98,498.0,489.49,494.76,11900.0],["2007-10-04",492.85,493.0,486.51,486.51,10200.0],["2007-10-05",485.43,497.86,484.0,494.19,14700.0],["2007-10-08",497.5,522.24,497.5,502.1,26700.0],["2007-10-09",493.25,510.0,493.25,508.0,28700.0],["2007-10-10",511.0,523.98,509.48,519.12,25200.0],["2007-10-11",519.12,527.37,516.12,516.12,10100.0],["2007-10-12",516.0,521.02,512.25,516.69,9200.0],["2007-10-15",513.96,521.63,513.5,514.97,16900.0],["2007-10-16",513.0,514.94,504.4,504.4,22300.0],["2007-10-17",505.06,510.82,504.45,504.45,22100.0],["2007-10-18",508.0,508.0,503.0,503.0,19500.0],["2007-10-19",504.83,504.83,497.65,497.65,10900.0],["2007-10-22",499.5,504.44,497.01,500.0,11200.0],["2007-10-23",500.5,514.26,500.5,514.26,16800.0],["2007-10-24",514.0,519.12,509.8,516.26,14300.0],["2007-10-25",519.0,526.62,512.0,522.02,18500.0],["2007-10-26",525.0,526.54,514.2,516.19,14000.0],["2007-10-29",519.85,534.82,516.5,527.78,16500.0],["2007-10-30",525.25,533.22,522.3,533.22,8700.0],["2007-10-31",531.25,544.0,531.25,543.22,14600.0],["2007-11-01",540.0,545.5,533.48,545.5,39900.0],["2007-11-02",554.0,554.95,525.15,525.15,27400.0],["2007-11-05",554.05,554.05,505.95,505.95,30800.0],["2007-11-06",506.0,509.67,500.0,503.5,24600.0],["2007-11-07",532.4,532.4,485.31,487.15,26400.0],["2007-11-08",488.0,511.73,488.0,507.8,48100.0],["2007-11-09",514.95,514.95,494.99,502.65,19500.0],["2007-11-12",520.0,520.0,468.0,469.41,85600.0],["2007-11-13",470.0,489.72,470.0,489.59,20800.0],["2007-11-14",501.0,501.0,473.02,482.0,15900.0],["2007-11-15",475.0,498.36,475.0,482.92,28300.0],["2007-11-16",475.0,485.0,475.0,483.54,14700.0],["2007-11-19",496.67,496.67,471.99,473.75,27500.0],["2007-11-20",475.0,475.72,464.04,464.3,34500.0],["2007-11-21",465.0,474.99,456.01,466.0,13700.0],["2007-11-23",479.98,479.98,469.01,472.26,4500.0],["2007-11-26",461.01,479.95,461.01,467.0,14900.0],["2007-11-27",462.01,479.44,462.01,476.77,15500.0],["2007-11-28",478.85,488.88,472.59,487.25,21200.0],["2007-11-29",495.87,495.87,480.07,484.0,14600.0],["2007-11-30",485.0,491.99,480.0,482.15,17400.0],["2007-12-03",482.0,494.0,479.0,488.08,9100.0],["2007-12-04",490.0,493.0,481.01,483.4,18500.0],["2007-12-05",478.0,487.5,478.0,484.6,14000.0],["2007-12-06",492.0,492.0,472.01,479.5,25200.0],["2007-12-07",473.0,479.62,470.0,474.37,13500.0],["2007-12-10",475.0,479.9,465.0,471.75,60000.0],["2007-12-11",466.0,478.7,464.0,464.0,31300.0],["2007-12-12",475.48,475.48,465.13,471.27,20900.0],["2007-12-13",480.8,480.8,466.0,466.25,15900.0],["2007-12-14",474.97,474.97,463.0,463.0,21500.0],["2007-12-17",464.0,469.6,464.0,465.0,11200.0],["2007-12-18",469.99,469.99,464.51,466.98,16700.0],["2007-12-19",469.99,469.99,464.31,468.2,4500.0],["2007-12-20",474.99,474.99,466.01,472.86,11200.0],["2007-12-21",473.82,476.99,466.02,476.5,9800.0],["2007-12-24",480.0,488.37,475.0,482.0,4400.0],["2007-12-26",484.5,486.5,476.5,477.07,6700.0],["2007-12-27",475.0,476.6,471.34,471.34,5800.0],["2007-12-28",475.0,484.9,472.59,481.3,8600.0],["2007-12-31",485.0,491.1,485.0,491.1,10900.0],["2008-01-02",491.1,492.97,476.85,476.85,18000.0],["2008-01-03",480.0,482.0,470.0,470.8,14200.0],["2008-01-04",470.6,470.99,456.7,456.7,19700.0],["2008-01-07",458.85,476.0,458.85,470.0,16500.0],["2008-01-08",474.0,474.93,462.02,463.05,19200.0],["2008-01-09",465.0,467.0,450.0,453.45,18300.0],["2008-01-10",453.45,456.46,440.0,454.5,33500.0],["2008-01-11",443.99,457.0,436.13,444.0,39400.0],["2008-01-14",448.95,450.83,438.64,447.95,18100.0],["2008-01-15",447.94,447.94,428.0,428.0,22500.0],["2008-01-16",424.5,440.0,418.0,433.55,17800.0],["2008-01-17",428.01,432.99,417.0,417.0,21700.0],["2008-01-18",423.94,427.5,394.99,421.75,37000.0],["2008-01-22",411.98,416.0,398.01,408.98,45500.0],["2008-01-23",401.12,431.0,400.0,427.92,27000.0],["2008-01-24",439.79,449.75,421.01,426.0,26600.0],["2008-01-25",437.0,440.31,425.0,427.0,20500.0],["2008-01-28",435.0,440.5,425.91,440.5,22900.0],["2008-01-29",445.0,450.0,440.0,443.6,18900.0],["2008-01-30",448.1,448.99,436.1,437.02,27300.0],["2008-01-31",438.0,463.0,436.01,463.0,21800.0],["2008-02-01",465.0,471.99,455.0,455.0,25200.0],["2008-02-04",460.0,466.05,460.0,464.0,16400.0],["2008-02-05",462.42,462.86,454.85,455.0,13800.0],["2008-02-06",450.22,454.18,445.51,447.06,17400.0],["2008-02-07",447.06,447.06,426.61,447.0,25400.0],["2008-02-08",449.0,450.0,438.75,438.75,10600.0],["2008-02-11",441.0,441.0,430.2,434.08,25600.0],["2008-02-12",433.0,443.25,432.08,443.25,21500.0],["2008-02-13",448.0,448.0,436.09,443.75,16800.0],["2008-02-14",447.25,452.66,445.39,452.17,18100.0],["2008-02-15",447.4,449.28,445.41,447.0,9600.0],["2008-02-19",457.0,457.0,442.53,448.91,28900.0],["2008-02-20",440.21,459.0,440.21,459.0,37600.0],["2008-02-21",459.1,463.85,456.01,458.78,14500.0],["2008-02-22",461.75,470.0,452.59,470.0,22400.0],["2008-02-25",470.0,470.0,463.93,466.99,21500.0],["2008-02-26",466.99,468.97,464.81,467.25,7900.0],["2008-02-27",468.5,468.98,464.0,465.5,19700.0],["2008-02-28",466.43,467.97,462.89,464.05,12700.0],["2008-02-29",455.5,471.0,455.5,464.75,23500.0],["2008-03-03",464.0,466.5,457.02,464.05,32200.0],["2008-03-04",460.0,464.0,452.5,452.5,11400.0],["2008-03-05",463.18,463.18,454.5,455.75,20900.0],["2008-03-06",457.25,459.4,441.65,441.65,47900.0],["2008-03-07",442.25,447.99,440.57,446.75,15300.0],["2008-03-10",449.0,449.0,437.5,437.5,17700.0],["2008-03-11",452.5,456.0,440.0,456.0,19400.0],["2008-03-12",455.99,455.99,441.44,441.6,17800.0],["2008-03-13",440.0,447.97,438.06,445.0,22000.0],["2008-03-14",448.0,448.0,437.25,437.25,17300.0],["2008-03-17",439.99,443.0,435.0,435.0,13100.0],["2008-03-18",446.59,453.88,435.16,450.0,21700.0],["2008-03-19",452.0,452.0,440.0,443.0,10300.0],["2008-03-20",453.0,453.0,439.79,445.07,20900.0],["2008-03-24",449.75,451.72,447.52,451.25,8400.0],["2008-03-25",449.0,451.33,443.0,449.55,6300.0],["2008-03-26",452.0,456.52,448.5,448.5,14200.0],["2008-03-27",450.5,454.5,443.0,443.0,11400.0],["2008-03-28",443.0,448.97,443.0,446.92,6500.0],["2008-03-31",444.5,445.9,434.39,439.97,26400.0],["2008-04-01",439.0,442.25,435.43,442.25,24000.0],["2008-04-02",440.0,458.31,440.0,456.0,26500.0],["2008-04-03",453.0,453.0,441.99,451.0,10400.0],["2008-04-04",448.66,450.95,443.0,443.0,7400.0],["2008-04-07",446.0,451.09,445.99,449.99,16000.0],["2008-04-08",447.0,448.96,441.6,441.6,12200.0],["2008-04-09",439.25,448.06,436.5,436.5,13100.0],["2008-04-10",437.49,439.19,430.0,432.75,26400.0],["2008-04-11",430.0,436.95,427.85,428.25,14300.0],["2008-04-14",426.0,428.9,418.0,418.0,10300.0],["2008-04-15",422.36,429.98,420.39,422.55,13900.0],["2008-04-16",422.55,437.0,417.0,437.0,33400.0],["2008-04-17",433.5,434.14,423.69,430.99,20600.0],["2008-04-18",430.99,430.99,423.0,423.05,22600.0],["2008-04-21",423.1,433.61,423.05,426.75,21100.0],["2008-04-22",429.25,429.25,419.5,419.5,10700.0],["2008-04-23",421.17,425.5,420.0,420.0,9500.0],["2008-04-24",422.5,428.0,416.0,428.0,11500.0],["2008-04-25",427.07,427.99,423.5,427.98,8800.0],["2008-04-28",422.06,435.0,422.06,432.25,20100.0],["2008-04-29",433.0,435.0,428.01,433.0,15500.0],["2008-04-30",431.25,435.0,429.26,434.4,18300.0],["2008-05-01",420.01,420.99,410.98,420.0,64200.0],["2008-05-02",420.0,420.0,416.0,418.6,33800.0],["2008-05-05",417.75,425.8,416.51,424.0,40700.0],["2008-05-06",424.0,429.2,419.32,429.2,13400.0],["2008-05-07",430.5,430.5,420.0,420.0,19600.0],["2008-05-08",417.01,426.25,417.01,426.25,24200.0],["2008-05-09",428.0,428.0,417.25,417.25,26300.0],["2008-05-12",415.55,415.55,402.33,409.5,55400.0],["2008-05-13",409.5,409.5,401.48,405.99,61500.0],["2008-05-14",405.99,409.69,403.0,404.98,40000.0],["2008-05-15",404.88,406.08,401.96,406.07,46400.0],["2008-05-16",402.0,405.23,402.0,403.01,23100.0],["2008-05-19",403.0,406.0,402.18,405.19,24600.0],["2008-05-20",405.19,405.95,402.0,402.51,25800.0],["2008-05-21",404.0,405.53,401.01,401.01,29800.0],["2008-05-22",401.0,405.02,398.35,402.5,39400.0],["2008-05-23",402.5,406.0,401.0,401.0,40200.0],["2008-05-27",401.0,407.05,400.02,407.05,19800.0],["2008-05-28",407.0,407.0,401.0,403.26,25100.0],["2008-05-29",401.1,408.49,401.1,407.63,23400.0],["2008-05-30",408.75,408.75,403.79,404.65,39300.0],["2008-06-02",419.01,419.01,405.0,407.25,37400.0],["2008-06-03",410.0,411.06,407.25,410.0,25300.0],["2008-06-04",408.44,411.62,408.0,409.21,36100.0],["2008-06-05",411.21,415.5,408.5,415.5,31600.0],["2008-06-06",413.5,414.75,402.25,402.25,24300.0],["2008-06-09",411.32,414.25,403.35,403.35,50200.0],["2008-06-10",403.83,411.94,403.83,409.85,19700.0],["2008-06-11",409.97,410.31,401.8,402.1,13800.0],["2008-06-12",407.99,410.5,403.48,408.0,18000.0],["2008-06-13",409.95,409.95,403.01,408.99,12900.0],["2008-06-16",409.0,409.5,404.5,409.5,14700.0],["2008-06-17",406.25,406.25,400.19,401.0,13000.0],["2008-06-18",400.01,404.29,399.0,399.65,23400.0],["2008-06-19",399.5,399.5,391.01,396.95,27900.0],["2008-06-20",392.86,398.0,388.99,391.85,36300.0],["2008-06-23",394.5,395.5,385.15,385.15,19500.0],["2008-06-24",388.0,390.0,380.17,385.98,68500.0],["2008-06-25",391.75,391.75,381.3,381.3,55600.0],["2008-06-26",380.0,383.99,375.05,375.05,40500.0],["2008-06-27",375.01,377.0,367.3,367.3,40400.0],["2008-06-30",375.0,375.0,367.0,367.0,30700.0],["2008-07-01",367.0,376.33,366.0,370.8,45100.0],["2008-07-02",369.5,374.91,362.5,362.5,28100.0],["2008-07-03",360.37,363.39,360.0,360.5,12100.0],["2008-07-07",359.75,366.5,356.0,356.2,24600.0],["2008-07-08",356.2,374.5,353.0,374.5,53700.0],["2008-07-09",373.99,374.29,362.25,362.25,27900.0],["2008-07-10",361.51,362.9,354.18,358.05,27300.0],["2008-07-11",355.0,370.0,344.0,348.62,76400.0],["2008-07-14",348.01,350.0,333.0,333.81,46700.0],["2008-07-15",329.0,332.32,315.9,316.8,140600.0],["2008-07-16",320.0,350.0,316.1,350.0,120700.0],["2008-07-17",347.99,347.99,323.06,347.58,77100.0],["2008-07-18",349.84,360.75,339.23,360.75,54600.0],["2008-07-21",364.75,366.99,349.59,355.5,74600.0],["2008-07-22",350.01,379.05,344.01,379.05,73100.0],["2008-07-23",380.01,380.01,361.57,374.75,73100.0],["2008-07-24",371.0,372.93,361.05,361.05,68200.0],["2008-07-25",361.0,366.04,360.46,363.3,47800.0],["2008-07-28",364.0,371.01,355.76,355.8,47000.0],["2008-07-29",355.0,374.8,355.0,374.8,39000.0],["2008-07-30",373.46,373.46,363.11,369.75,52700.0],["2008-07-31",365.0,368.95,363.0,363.0,17500.0],["2008-08-01",367.5,370.46,361.26,370.46,21300.0],["2008-08-04",370.0,370.0,362.25,362.25,26900.0],["2008-08-05",371.99,372.67,358.14,370.09,56100.0],["2008-08-06",365.0,375.21,363.5,365.6,44800.0],["2008-08-07",366.13,370.0,360.0,360.25,52200.0],["2008-08-08",361.05,370.0,361.05,370.0,31200.0],["2008-08-11",370.01,370.48,364.01,367.45,29800.0],["2008-08-12",365.45,368.43,360.6,360.6,34000.0],["2008-08-13",362.4,363.96,357.0,357.8,29400.0],["2008-08-14",356.77,365.0,356.77,365.0,27800.0],["2008-08-15",363.1,371.85,363.1,371.85,36000.0],["2008-08-18",370.0,370.0,359.25,359.25,43100.0],["2008-08-19",357.75,362.4,356.5,356.5,35900.0],["2008-08-20",360.75,363.0,357.34,363.0,37600.0],["2008-08-21",360.25,362.26,357.04,360.29,11500.0],["2008-08-22",358.25,364.15,355.5,364.15,28400.0],["2008-08-25",360.5,361.26,351.05,351.05,45900.0],["2008-08-26",351.62,360.0,351.62,359.99,36200.0],["2008-08-27",356.1,364.19,354.21,364.0,22200.0],["2008-08-28",365.18,368.85,360.34,368.85,28600.0],["2008-08-29",368.0,370.0,361.0,370.0,30800.0],["2008-09-02",369.0,371.0,363.63,369.1,28600.0],["2008-09-03",369.0,369.99,364.75,367.15,22800.0],["2008-09-04",367.15,367.15,359.6,359.6,24800.0],["2008-09-05",359.0,376.5,358.23,376.5,56700.0],["2008-09-08",381.5,389.93,370.14,376.5,44400.0],["2008-09-09",379.4,379.4,360.75,360.75,59200.0],["2008-09-10",364.89,379.49,363.62,373.66,53000.0],["2008-09-11",370.41,371.0,362.86,364.53,33100.0],["2008-09-12",364.7,367.0,362.0,362.15,28200.0],["2008-09-15",364.99,364.99,343.0,343.0,64200.0],["2008-09-16",343.0,374.68,333.0,374.5,103600.0],["2008-09-17",363.0,393.97,362.0,370.25,89900.0],["2008-09-18",384.0,447.2,369.14,447.2,85100.0],["2008-09-19",437.0,480.0,380.1,480.0,84800.0],["2008-09-22",455.01,455.01,408.67,411.59,27700.0],["2008-09-23",409.0,424.95,396.99,412.25,40000.0],["2008-09-24",421.5,421.5,401.67,404.5,15800.0],["2008-09-25",401.5,406.79,398.5,406.79,15000.0],["2008-09-26",399.0,401.5,384.5,385.5,20100.0],["2008-09-29",393.98,393.98,325.0,325.0,29800.0],["2008-09-30",375.0,390.45,351.5,351.5,29400.0],["2008-10-01",365.0,381.74,361.19,380.0,13700.0],["2008-10-02",379.01,380.25,364.0,364.0,11000.0],["2008-10-03",366.88,392.38,361.0,361.0,31600.0],["2008-10-06",360.0,360.0,326.0,326.0,24000.0],["2008-10-07",345.0,355.0,330.1,330.1,26300.0],["2008-10-08",335.0,343.98,326.02,332.25,21600.0],["2008-10-09",342.0,343.6,318.0,318.15,70500.0],["2008-10-10",309.4,326.78,299.0,322.0,103900.0],["2008-10-13",347.0,381.0,335.63,381.0,24200.0],["2008-10-14",380.01,388.35,315.01,339.6,75400.0],["2008-10-15",327.0,327.0,307.0,311.05,69800.0],["2008-10-16",320.0,322.0,290.32,308.0,55100.0],["2008-10-17",306.62,323.71,303.0,314.0,42200.0],["2008-10-20",310.07,342.99,310.07,335.0,42200.0],["2008-10-21",344.0,347.98,324.99,342.45,34800.0],["2008-10-22",330.0,335.44,308.0,309.01,58400.0],["2008-10-23",314.0,317.65,293.55,305.17,46000.0],["2008-10-24",292.0,324.0,287.16,324.0,46600.0],["2008-10-27",306.0,310.96,297.1,301.01,58300.0],["2008-10-28",305.01,326.1,297.05,326.1,69200.0],["2008-10-29",309.02,345.72,307.0,343.7,91100.0],["2008-10-30",349.9,349.9,320.39,322.0,41700.0],["2008-10-31",319.9,350.84,311.19,350.84,44800.0],["2008-11-03",347.0,370.52,345.0,369.75,82800.0],["2008-11-04",368.0,373.93,343.27,351.0,36000.0],["2008-11-05",329.99,337.67,319.1,319.1,53000.0],["2008-11-06",311.1,322.1,300.05,302.1,84900.0],["2008-11-07",302.1,319.5,302.1,317.85,32000.0],["2008-11-10",322.5,332.5,301.29,305.04,53600.0],["2008-11-11",301.0,313.65,300.0,303.0,62600.0],["2008-11-12",306.25,306.25,296.0,296.0,49500.0],["2008-11-13",299.5,323.8,291.01,321.34,69000.0],["2008-11-14",311.0,326.82,309.26,312.25,44200.0],["2008-11-17",312.25,312.25,296.75,296.75,58800.0],["2008-11-18",297.5,306.65,291.0,303.51,48700.0],["2008-11-19",297.0,301.09,272.13,272.5,88500.0],["2008-11-20",273.99,274.48,242.99,245.25,107000.0],["2008-11-21",254.0,262.0,234.23,248.0,92500.0],["2008-11-24",252.0,279.75,252.0,279.75,90100.0],["2008-11-25",285.51,288.2,263.31,288.2,51700.0],["2008-11-26",280.0,283.0,271.23,280.16,50600.0],["2008-11-28",285.0,308.0,280.91,308.0,24400.0],["2008-12-01",305.74,305.74,245.25,245.25,67600.0],["2008-12-02",261.97,275.87,256.5,270.25,71100.0],["2008-12-03",261.0,294.38,259.99,291.45,55700.0],["2008-12-04",288.98,298.96,278.58,284.12,47700.0],["2008-12-05",279.99,297.9,276.61,297.9,52700.0],["2008-12-08",300.0,311.94,298.01,311.94,97200.0],["2008-12-09",305.08,309.35,292.43,303.4,73200.0],["2008-12-10",303.4,311.71,303.0,307.34,40400.0],["2008-12-11",304.25,312.0,298.2,299.31,55400.0],["2008-12-12",295.0,304.85,293.5,298.25,42300.0],["2008-12-15",298.05,303.6,294.35,299.95,26900.0],["2008-12-16",299.95,310.95,297.99,310.95,55100.0],["2008-12-17",305.0,308.99,301.16,303.06,25900.0],["2008-12-18",300.0,307.14,291.9,291.9,39800.0],["2008-12-19",292.25,299.72,289.0,290.5,44500.0],["2008-12-22",291.2,294.84,275.71,280.25,40800.0],["2008-12-23",277.75,286.51,275.01,276.21,51000.0],["2008-12-24",276.21,283.25,273.72,283.25,12900.0],["2008-12-26",283.26,285.95,273.29,282.56,20600.0],["2008-12-29",282.56,284.74,277.52,282.01,23400.0],["2008-12-30",286.0,293.0,278.62,293.0,34400.0],["2008-12-31",293.98,299.0,282.0,299.0,38900.0],["2009-01-02",297.0,297.0,289.13,295.9,25400.0],["2009-01-05",296.0,300.22,289.43,296.25,33400.0],["2009-01-06",299.75,313.9,298.0,313.9,50000.0],["2009-01-07",310.0,310.0,292.76,293.75,29700.0],["2009-01-08",299.99,309.5,297.45,302.05,46300.0],["2009-01-09",304.5,304.54,293.31,298.55,37400.0],["2009-01-12",302.0,302.54,295.0,295.0,49700.0],["2009-01-13",295.0,306.16,294.5,303.55,57500.0],["2009-01-14",297.0,299.2,283.25,283.25,51500.0],["2009-01-15",286.59,308.96,280.0,290.01,112400.0],["2009-01-16",302.99,307.5,294.03,297.5,50400.0],["2009-01-20",295.0,307.91,282.1,283.01,78900.0],["2009-01-21",290.0,305.0,285.91,298.0,61200.0],["2009-01-22",282.68,299.6,282.68,285.15,55800.0],["2009-01-23",280.0,289.68,280.0,289.68,29700.0],["2009-01-26",285.5,293.61,279.33,279.33,29600.0],["2009-01-27",286.0,290.25,282.68,290.25,23800.0],["2009-01-28",293.02,307.7,290.48,307.6,64300.0],["2009-01-29",301.0,301.99,283.29,283.75,59500.0],["2009-01-30",290.04,290.04,270.03,270.03,47800.0],["2009-02-02",270.45,284.92,267.66,282.0,45800.0],["2009-02-03",294.97,309.12,290.0,296.5,128300.0],["2009-02-04",290.01,299.54,287.68,290.39,71300.0],["2009-02-05",290.39,297.25,285.88,295.99,52400.0],["2009-02-06",290.99,304.99,288.97,303.33,89600.0],["2009-02-09",305.0,305.01,299.0,305.0,35600.0],["2009-02-10",306.98,306.98,294.05,294.05,71500.0],["2009-02-11",299.0,310.83,299.0,310.49,49300.0],["2009-02-12",304.0,317.75,302.96,316.02,67800.0],["2009-02-13",316.02,316.02,308.01,308.94,76600.0],["2009-02-17",304.33,305.0,294.02,294.02,55500.0],["2009-02-18",295.0,301.48,293.6,295.06,44500.0],["2009-02-19",301.0,306.21,286.82,286.82,55400.0],["2009-02-20",278.74,290.84,275.58,287.28,46200.0],["2009-02-23",292.53,298.0,270.0,271.26,75100.0],["2009-02-24",269.0,284.71,265.0,284.71,94300.0],["2009-02-25",284.71,285.54,274.5,285.01,67500.0],["2009-02-26",282.25,287.25,276.04,279.08,68900.0],["2009-02-27",274.08,276.58,265.81,265.81,43000.0],["2009-03-02",262.5,268.0,254.3,254.3,59700.0],["2009-03-03",253.0,257.99,246.01,247.56,70100.0],["2009-03-04",255.0,259.26,246.5,251.59,49000.0],["2009-03-05",249.85,249.85,226.08,227.85,115600.0],["2009-03-06",228.96,233.89,217.06,225.21,90900.0],["2009-03-09",218.05,220.05,208.77,211.0,89900.0],["2009-03-10",215.61,235.79,214.54,235.15,114200.0],["2009-03-11",240.0,241.86,219.46,223.7,93000.0],["2009-03-12",222.0,239.42,215.79,234.0,86400.0],["2009-03-13",229.97,239.92,229.97,238.47,58600.0],["2009-03-16",238.74,245.79,232.8,236.88,77200.0],["2009-03-17",238.44,246.78,231.76,246.78,61500.0],["2009-03-18",243.28,248.45,236.02,248.45,118100.0],["2009-03-19",251.74,255.99,234.05,234.05,64300.0],["2009-03-20",237.94,246.91,230.46,242.3,72400.0],["2009-03-23",246.99,272.0,246.99,271.25,141100.0],["2009-03-24",257.26,268.15,257.26,261.1,141000.0],["2009-03-25",260.0,288.0,260.0,287.5,112600.0],["2009-03-26",284.25,293.01,280.83,292.99,116200.0],["2009-03-27",284.85,288.81,283.28,283.57,59300.0],["2009-03-30",274.0,285.0,271.16,276.78,87300.0],["2009-03-31",279.95,283.97,275.27,283.88,71400.0],["2009-04-01",282.63,287.86,275.0,287.86,53000.0],["2009-04-02",291.01,293.99,284.44,290.8,87800.0],["2009-04-03",288.9,295.85,285.0,295.85,46300.0],["2009-04-06",293.0,293.0,285.58,287.6,32000.0],["2009-04-07",285.17,289.01,281.0,281.0,37800.0],["2009-04-08",289.85,294.4,287.41,291.9,37600.0],["2009-04-09",294.12,316.0,290.93,316.0,95100.0],["2009-04-13",307.0,312.47,297.0,302.0,70800.0],["2009-04-14",299.0,299.0,280.05,280.05,78200.0],["2009-04-15",280.51,297.79,280.04,297.79,62300.0],["2009-04-16",299.02,301.96,290.62,295.55,64700.0],["2009-04-17",293.5,294.12,282.43,286.6,63300.0],["2009-04-20",285.05,285.26,264.0,264.0,88800.0],["2009-04-21",260.05,287.8,255.37,287.8,113500.0],["2009-04-22",282.11,292.0,274.32,279.81,122500.0],["2009-04-23",286.59,286.99,271.44,286.99,81000.0],["2009-04-24",288.75,292.45,279.78,289.75,93500.0],["2009-04-27",280.86,290.24,278.42,278.42,50600.0],["2009-04-28",273.02,292.16,271.64,287.02,52200.0],["2009-04-29",286.02,294.89,285.0,294.89,51900.0],["2009-04-30",296.51,300.78,281.0,287.0,66100.0],["2009-05-01",284.68,284.68,278.05,278.05,41400.0],["2009-05-04",279.01,280.21,269.31,278.05,126600.0],["2009-05-05",273.47,278.93,272.57,276.83,76600.0],["2009-05-06",279.99,295.2,275.86,295.2,83600.0],["2009-05-07",292.0,292.0,272.0,276.02,77200.0],["2009-05-08",279.11,288.48,276.05,288.48,95600.0],["2009-05-11",285.53,285.77,276.0,283.0,75700.0],["2009-05-12",287.47,298.25,281.56,288.35,97700.0],["2009-05-13",285.0,288.48,279.53,282.5,101400.0],["2009-05-14",282.5,289.84,282.04,286.99,55200.0],["2009-05-15",288.0,288.0,277.67,280.96,44500.0],["2009-05-18",285.39,286.77,276.95,285.8,95000.0],["2009-05-19",285.0,285.0,276.78,277.15,51700.0],["2009-05-20",281.95,283.5,273.23,274.1,51800.0],["2009-05-21",270.41,277.69,270.41,274.45,43400.0],["2009-05-22",274.44,280.27,274.13,278.5,33900.0],["2009-05-26",275.0,284.16,274.3,284.16,54400.0],["2009-05-27",281.75,284.94,278.95,280.04,83300.0],["2009-05-28",286.0,286.0,277.68,281.9,54800.0],["2009-05-29",282.98,285.0,278.72,285.0,64800.0],["2009-06-01",285.0,285.91,281.32,283.99,109200.0],["2009-06-02",281.15,287.0,280.01,285.95,57900.0],["2009-06-03",284.8,284.95,278.38,278.39,54100.0],["2009-06-04",281.39,287.02,278.0,285.68,52000.0],["2009-06-05",287.0,288.69,283.8,287.23,30200.0],["2009-06-08",286.91,286.91,279.88,284.69,27700.0],["2009-06-09",283.89,284.11,279.41,280.2,32700.0],["2009-06-10",281.5,281.5,272.4,272.4,36200.0],["2009-06-11",272.5,275.7,272.14,274.45,29700.0],["2009-06-12",272.58,274.94,270.02,274.7,20300.0],["2009-06-15",271.01,273.85,270.01,270.01,28700.0],["2009-06-16",272.0,273.0,265.05,265.05,24900.0],["2009-06-17",266.35,269.3,263.87,264.07,30200.0],["2009-06-18",266.5,270.0,264.48,267.57,33400.0],["2009-06-19",273.45,273.6,266.01,270.15,29600.0],["2009-06-22",266.44,270.23,264.18,264.18,50200.0],["2009-06-23",264.25,266.72,263.56,264.38,32300.0],["2009-06-24",266.44,269.38,263.25,266.21,27400.0],["2009-06-25",263.55,268.64,263.29,267.09,34700.0],["2009-06-26",265.15,274.23,265.15,274.23,44000.0],["2009-06-29",272.0,277.9,271.74,277.9,33500.0],["2009-06-30",278.7,282.22,274.63,281.7,41000.0],["2009-07-01",280.1,281.5,278.51,280.75,15500.0],["2009-07-02",277.84,282.48,271.35,271.35,40500.0],["2009-07-06",267.78,281.67,266.91,280.0,43600.0],["2009-07-07",278.0,284.55,277.51,281.91,43300.0],["2009-07-08",284.75,285.65,278.06,282.36,60900.0],["2009-07-09",285.94,285.94,280.18,281.9,15200.0],["2009-07-10",280.33,282.77,278.8,278.8,22700.0],["2009-07-13",280.01,296.99,280.01,296.99,55200.0],["2009-07-14",295.0,299.5,288.04,293.49,47300.0],["2009-07-15",297.97,298.95,291.35,298.0,66400.0],["2009-07-16",296.5,297.92,293.0,296.99,26700.0],["2009-07-17",292.55,296.67,289.55,294.44,31100.0],["2009-07-20",295.44,295.53,289.69,292.49,17800.0],["2009-07-21",292.49,294.13,292.0,292.9,18700.0],["2009-07-22",292.86,296.74,288.91,296.74,24200.0],["2009-07-23",292.85,300.0,291.79,300.0,40800.0],["2009-07-24",297.94,302.99,294.02,302.99,22800.0],["2009-07-27",301.14,307.5,299.19,307.5,19400.0],["2009-07-28",307.7,307.7,303.06,305.0,21100.0],["2009-07-29",302.1,308.19,302.1,306.85,22000.0],["2009-07-30",308.01,312.75,305.36,310.0,24400.0],["2009-07-31",306.0,317.79,306.0,315.57,18500.0],["2009-08-03",317.01,328.15,317.01,328.15,27900.0],["2009-08-04",329.75,349.2,325.0,349.2,54000.0],["2009-08-05",347.1,363.0,345.99,363.0,79600.0],["2009-08-06",350.0,350.0,305.62,317.13,100600.0],["2009-08-07",322.0,322.99,307.57,309.46,86400.0],["2009-08-10",310.11,313.99,295.33,296.76,95000.0],["2009-08-11",295.06,302.33,295.06,296.85,51800.0],["2009-08-12",300.05,308.13,299.62,300.0,27800.0],["2009-08-13",303.0,308.5,300.01,308.5,27100.0],["2009-08-14",312.5,315.76,307.3,307.3,32400.0],["2009-08-17",300.79,306.79,298.68,299.59,38800.0],["2009-08-18",300.51,307.44,298.33,307.44,39200.0],["2009-08-19",304.01,312.9,302.5,312.82,29300.0],["2009-08-20",312.82,314.45,310.13,314.45,20300.0],["2009-08-21",315.9,321.74,312.92,321.74,36100.0],["2009-08-24",320.18,332.95,317.78,317.78,33800.0],["2009-08-25",317.78,324.81,316.85,324.81,26300.0],["2009-08-26",316.68,325.55,316.68,324.9,28900.0],["2009-08-27",322.82,329.0,322.48,327.51,22000.0],["2009-08-28",326.7,329.67,319.87,328.3,23100.0],["2009-08-31",318.1,329.71,318.1,328.86,28800.0],["2009-09-01",324.0,327.57,321.0,325.75,42600.0],["2009-09-02",324.51,325.75,320.23,324.0,32800.0],["2009-09-03",324.31,324.31,319.94,324.0,33100.0],["2009-09-04",323.99,324.0,318.92,323.25,23600.0],["2009-09-08",323.26,324.24,311.85,318.85,23400.0],["2009-09-09",319.41,319.42,312.65,317.72,35300.0],["2009-09-10",317.48,318.68,315.09,318.68,32300.0],["2009-09-11",318.68,319.96,315.44,319.9,15900.0],["2009-09-14",316.15,319.3,315.39,317.0,22800.0],["2009-09-15",316.04,318.79,314.41,314.41,30800.0],["2009-09-16",316.0,320.99,315.44,318.56,29200.0],["2009-09-17",316.39,323.28,316.3,316.52,16600.0],["2009-09-18",321.0,324.04,318.0,318.0,21500.0],["2009-09-21",320.0,323.24,318.8,318.8,29500.0],["2009-09-22",320.0,321.63,319.51,319.94,18200.0],["2009-09-23",319.15,320.99,318.0,318.35,19200.0],["2009-09-24",320.56,324.49,315.95,315.95,27300.0],["2009-09-25",318.24,323.42,316.75,316.75,18400.0],["2009-09-28",317.25,327.17,317.25,324.86,21800.0],["2009-09-29",324.86,334.38,324.86,332.75,22100.0],["2009-09-30",334.0,334.0,329.0,329.82,24100.0],["2009-10-01",330.01,334.0,327.0,327.98,23000.0],["2009-10-02",322.75,327.12,318.49,319.85,45000.0],["2009-10-05",322.21,330.03,318.68,330.03,19400.0],["2009-10-06",326.15,332.8,326.15,332.8,31700.0],["2009-10-07",329.65,339.74,328.85,338.9,22800.0],["2009-10-08",338.95,347.5,336.59,343.77,39100.0],["2009-10-09",344.0,344.0,339.02,343.65,18100.0],["2009-10-12",342.44,344.76,340.75,343.75,7700.0],["2009-10-13",340.65,343.64,338.87,338.87,17600.0],["2009-10-14",343.74,345.0,337.15,337.55,39100.0],["2009-10-15",337.55,342.64,337.55,340.0,17600.0],["2009-10-16",335.05,338.0,333.45,335.94,28700.0],["2009-10-19",338.88,340.0,322.52,336.05,29400.0],["2009-10-20",332.99,332.99,324.39,329.41,38100.0],["2009-10-21",326.68,331.57,322.63,324.88,16400.0],["2009-10-22",325.0,332.46,323.65,330.7,19000.0],["2009-10-23",329.75,333.0,327.3,329.05,22200.0],["2009-10-26",331.3,334.29,326.97,327.63,22900.0],["2009-10-27",330.6,330.93,322.5,322.5,14500.0],["2009-10-28",324.0,324.72,316.85,318.05,43500.0],["2009-10-29",319.69,338.11,319.69,334.38,44700.0],["2009-10-30",330.0,333.62,321.22,322.7,49900.0],["2009-11-02",318.2,329.64,318.2,329.64,20500.0],["2009-11-03",328.97,329.45,323.35,329.45,31200.0],["2009-11-04",330.0,334.31,322.0,322.0,32000.0],["2009-11-05",326.75,330.52,324.34,330.52,56100.0],["2009-11-06",327.0,329.95,323.0,327.41,46100.0],["2009-11-09",330.0,330.0,323.88,329.93,54600.0],["2009-11-10",326.16,328.17,326.16,327.9,25600.0],["2009-11-11",328.27,330.43,327.91,330.0,14500.0],["2009-11-12",327.9,328.78,325.25,325.91,21000.0],["2009-11-13",325.56,328.97,324.22,325.15,21000.0],["2009-11-16",325.25,331.98,325.25,330.75,26000.0],["2009-11-17",330.01,330.01,324.0,326.63,24100.0],["2009-11-18",325.06,329.47,324.59,326.97,26100.0],["2009-11-19",326.4,329.32,325.03,326.95,23500.0],["2009-11-20",326.95,328.99,326.9,326.9,13600.0],["2009-11-23",317.21,331.25,317.21,329.2,24800.0],["2009-11-24",328.5,331.38,325.32,328.89,27300.0],["2009-11-25",330.77,339.22,330.53,335.55,29900.0],["2009-11-27",333.99,338.83,332.78,333.6,25300.0],["2009-11-30",336.49,339.0,332.52,339.0,36500.0],["2009-12-01",340.01,343.06,338.0,341.82,24800.0],["2009-12-02",343.0,343.68,341.41,341.9,17500.0],["2009-12-03",343.74,343.99,340.0,341.0,30800.0],["2009-12-04",344.77,345.39,338.27,343.85,36900.0],["2009-12-07",339.44,344.49,339.44,341.75,24400.0],["2009-12-08",339.75,343.99,339.51,342.1,20200.0],["2009-12-09",340.25,342.45,337.5,338.75,11400.0],["2009-12-10",339.66,340.1,337.43,338.77,10600.0],["2009-12-11",339.85,340.4,337.0,338.89,15600.0],["2009-12-14",335.01,340.3,335.0,338.21,21100.0],["2009-12-15",335.75,337.71,333.1,334.8,23400.0],["2009-12-16",334.25,334.64,329.01,332.5,30100.0],["2009-12-17",332.99,340.24,328.0,339.0,43000.0],["2009-12-18",335.25,338.22,332.0,333.9,16600.0],["2009-12-21",333.75,335.5,330.0,335.5,18400.0],["2009-12-22",334.73,338.41,333.0,338.4,14700.0],["2009-12-23",334.0,340.91,333.14,339.05,13500.0],["2009-12-24",340.0,345.34,340.0,343.7,8200.0],["2009-12-28",337.46,345.59,337.46,343.33,15900.0],["2009-12-29",343.0,343.24,340.28,342.05,6600.0],["2009-12-30",340.6,342.47,340.0,340.02,9300.0],["2009-12-31",340.02,341.0,338.01,340.0,9700.0],["2010-01-04",342.9,345.0,334.13,337.8,40100.0],["2010-01-05",338.0,345.15,338.0,345.15,35500.0],["2010-01-06",345.98,346.54,342.1,346.54,24200.0],["2010-01-07",345.25,346.91,342.3,346.5,14400.0],["2010-01-08",344.56,345.37,341.03,341.57,15100.0],["2010-01-11",342.85,342.86,340.02,340.85,8500.0],["2010-01-12",340.0,342.22,338.3,338.3,13300.0],["2010-01-13",338.61,342.03,338.61,341.61,15500.0],["2010-01-14",340.11,342.18,339.0,342.18,15000.0],["2010-01-15",340.36,342.36,338.69,338.7,12400.0],["2010-01-19",339.5,341.5,339.06,339.87,13300.0],["2010-01-20",338.87,339.76,335.58,335.77,17500.0],["2010-01-21",336.21,337.69,330.52,333.14,37300.0],["2010-01-22",332.01,334.25,328.5,328.88,19800.0],["2010-01-25",328.88,333.05,328.88,332.99,24000.0],["2010-01-26",332.99,334.46,328.51,328.63,12100.0],["2010-01-27",328.5,332.87,328.11,331.87,18300.0],["2010-01-28",332.0,332.19,328.0,329.53,12000.0],["2010-01-29",331.0,331.0,325.0,325.01,11500.0],["2010-02-01",328.0,331.49,325.18,331.49,12500.0],["2010-02-02",329.0,331.6,326.5,331.6,15200.0],["2010-02-03",329.25,330.44,328.0,328.0,9500.0],["2010-02-04",326.63,335.78,326.63,330.0,30500.0],["2010-02-05",327.51,333.68,325.87,333.1,36900.0],["2010-02-08",333.0,334.5,331.35,332.05,29200.0],["2010-02-09",335.0,335.99,333.6,335.82,29400.0],["2010-02-10",334.84,336.16,333.83,336.12,20300.0],["2010-02-11",336.7,339.89,335.04,338.56,11300.0],["2010-02-12",338.56,343.85,337.03,342.95,28700.0],["2010-02-16",339.1,342.56,339.1,341.95,15700.0],["2010-02-17",342.31,343.48,339.52,340.98,12100.0],["2010-02-18",339.51,344.55,339.51,344.53,13700.0],["2010-02-19",344.53,348.3,339.12,348.3,19200.0],["2010-02-22",348.5,348.56,343.12,345.58,11800.0],["2010-02-23",345.0,349.87,345.0,348.51,16200.0],["2010-02-24",349.49,355.5,346.18,354.91,24700.0],["2010-02-25",351.49,355.72,350.55,350.55,13800.0],["2010-02-26",352.63,355.95,347.89,352.75,23000.0],["2010-03-01",352.93,353.87,350.16,353.16,8200.0],["2010-03-02",353.16,355.25,351.93,355.25,12400.0],["2010-03-03",355.5,357.15,350.64,351.47,16200.0],["2010-03-04",354.28,357.76,351.32,357.55,14600.0],["2010-03-05",357.65,358.0,353.05,358.0,14800.0],["2010-03-08",356.61,362.87,356.61,361.94,9600.0],["2010-03-09",359.35,362.35,357.88,359.73,7900.0],["2010-03-10",358.49,365.0,358.12,362.85,13300.0],["2010-03-11",362.74,367.29,360.22,364.49,9500.0],["2010-03-12",364.58,368.01,363.0,366.78,11600.0],["2010-03-15",365.02,366.38,363.02,366.38,12600.0],["2010-03-16",364.4,372.87,363.88,372.85,8900.0],["2010-03-17",372.85,372.85,367.9,371.25,18200.0],["2010-03-18",368.53,370.66,365.06,366.87,8800.0],["2010-03-19",368.55,374.01,367.62,368.55,26100.0],["2010-03-22",367.88,373.64,366.49,369.7,7200.0],["2010-03-23",372.07,373.0,368.5,371.01,6800.0],["2010-03-24",371.01,376.36,370.04,373.33,13000.0],["2010-03-25",374.0,376.0,371.04,372.0,13700.0],["2010-03-26",374.45,374.45,369.36,371.88,7300.0],["2010-03-29",370.15,373.89,370.02,372.7,8400.0],["2010-03-30",373.33,375.0,371.77,372.27,9800.0],["2010-03-31",369.21,379.05,369.21,374.66,18000.0],["2010-04-01",374.85,377.97,373.02,377.97,5900.0],["2010-04-05",376.0,379.28,376.0,377.98,17500.0],["2010-04-06",375.16,379.44,373.21,377.66,13500.0],["2010-04-07",378.19,379.35,375.2,378.99,21700.0],["2010-04-08",376.3,381.7,376.0,381.7,13500.0],["2010-04-09",379.75,382.8,377.88,382.8,8700.0],["2010-04-12",380.34,380.34,376.36,376.9,15200.0],["2010-04-13",377.5,379.47,376.55,377.02,11900.0],["2010-04-14",377.17,387.72,377.17,387.72,19600.0],["2010-04-15",378.99,392.55,378.99,386.4,35300.0],["2010-04-16",387.55,391.49,380.43,380.75,20600.0],["2010-04-19",376.0,384.65,376.0,381.25,34700.0],["2010-04-20",381.25,382.52,376.4,378.5,34400.0],["2010-04-21",378.12,383.32,375.66,381.0,37000.0],["2010-04-22",378.12,384.91,377.25,384.63,15900.0],["2010-04-23",385.75,386.79,384.16,384.52,9300.0],["2010-04-26",384.53,389.74,384.53,386.03,16000.0],["2010-04-27",384.99,385.0,378.9,379.18,18100.0],["2010-04-28",380.01,382.7,380.0,382.24,14600.0],["2010-04-29",383.0,385.35,381.3,385.35,16800.0],["2010-04-30",384.0,385.0,381.0,382.84,15000.0],["2010-05-03",382.84,383.9,380.64,383.89,12700.0],["2010-05-04",380.21,382.85,377.21,377.31,16700.0],["2010-05-05",375.8,381.48,361.06,366.95,42300.0],["2010-05-06",363.5,364.73,350.5,350.5,56400.0],["2010-05-07",349.04,357.38,349.04,351.22,69400.0],["2010-05-10",362.0,366.49,352.71,355.8,51300.0],["2010-05-11",351.3,358.29,351.3,355.05,34300.0],["2010-05-12",358.45,361.2,356.01,360.29,23200.0],["2010-05-13",358.35,363.85,358.08,358.08,26000.0],["2010-05-14",356.86,361.4,354.8,356.99,36000.0],["2010-05-17",357.12,359.01,351.25,353.05,28600.0],["2010-05-18",356.5,359.05,346.0,346.96,41300.0],["2010-05-19",344.74,356.0,341.18,353.16,35300.0],["2010-05-20",349.5,352.5,336.0,336.12,100200.0],["2010-05-21",331.25,345.07,326.9,341.0,47600.0],["2010-05-24",341.49,346.41,338.49,339.06,39200.0],["2010-05-25",329.0,344.53,327.11,344.02,52600.0],["2010-05-26",346.17,347.21,339.68,340.7,19500.0],["2010-05-27",344.0,348.47,341.85,346.75,27500.0],["2010-05-28",343.92,349.97,343.42,345.55,20800.0],["2010-06-01",343.0,348.9,338.62,338.62,19700.0],["2010-06-02",339.51,350.72,338.01,350.6,19100.0],["2010-06-03",346.0,351.89,346.0,348.66,26700.0],["2010-06-04",340.15,345.0,337.03,337.56,26600.0],["2010-06-07",345.5,345.56,337.53,338.8,25400.0],["2010-06-08",339.53,345.17,337.07,342.86,33100.0],["2010-06-09",343.68,344.15,336.5,336.5,23200.0],["2010-06-10",340.5,344.71,339.35,344.3,15300.0],["2010-06-11",342.11,344.99,338.92,344.4,16800.0],["2010-06-14",342.05,349.93,342.05,346.7,15800.0],["2010-06-15",346.7,353.97,343.71,351.79,22600.0],["2010-06-16",348.05,355.29,348.05,354.68,15000.0],["2010-06-17",354.82,354.82,347.36,350.6,13000.0],["2010-06-18",349.8,355.92,349.8,354.05,20500.0],["2010-06-21",356.0,358.93,347.43,349.45,17600.0],["2010-06-22",356.45,356.46,344.87,345.65,20100.0],["2010-06-23",344.65,345.95,342.01,342.99,15300.0],["2010-06-24",341.72,349.14,341.72,342.51,15700.0],["2010-06-25",342.56,350.51,342.56,350.51,32600.0],["2010-06-28",350.51,350.51,345.06,345.24,8300.0],["2010-06-29",340.35,346.22,338.45,339.71,26900.0],["2010-06-30",339.26,350.25,339.04,340.0,53000.0],["2010-07-01",340.59,344.38,338.57,339.62,44700.0],["2010-07-02",340.5,341.48,336.31,337.0,12900.0],["2010-07-06",337.71,340.6,331.74,332.58,37300.0],["2010-07-07",330.0,337.75,321.12,326.0,115300.0],["2010-07-08",327.75,334.22,327.0,331.83,74100.0],["2010-07-09",333.75,347.6,333.55,346.58,41200.0],["2010-07-12",346.98,349.6,345.9,347.4,21100.0],["2010-07-13",349.54,354.22,348.98,351.34,22500.0],["2010-07-14",349.0,354.34,348.0,351.94,21800.0],["2010-07-15",352.99,352.99,347.06,348.5,17700.0],["2010-07-16",345.5,345.78,337.38,337.76,30200.0],["2010-07-19",339.37,340.36,335.73,337.33,10300.0],["2010-07-20",334.5,343.29,334.5,340.0,19900.0],["2010-07-21",336.15,340.95,334.95,336.95,25900.0],["2010-07-22",339.12,342.12,338.0,341.32,19600.0],["2010-07-23",339.75,341.4,337.77,339.28,36500.0],["2010-07-26",340.5,348.15,340.5,348.15,23500.0],["2010-07-27",348.32,349.0,341.79,343.22,16000.0],["2010-07-28",343.18,343.65,335.1,335.1,10300.0],["2010-07-29",338.5,341.26,336.19,337.88,11200.0],["2010-07-30",336.92,339.36,334.62,338.0,12900.0],["2010-08-02",342.9,346.86,339.61,345.62,28900.0],["2010-08-03",342.55,343.89,340.32,341.79,9400.0],["2010-08-04",341.3,346.1,341.2,345.86,15600.0],["2010-08-05",341.97,344.73,341.2,342.75,8000.0],["2010-08-06",341.4,342.36,335.87,337.89,9100.0],["2010-08-09",330.0,341.99,322.0,341.99,42400.0],["2010-08-10",336.73,338.69,334.84,335.0,25600.0],["2010-08-11",331.0,332.69,326.13,326.62,33800.0],["2010-08-12",322.5,332.25,322.31,331.0,25700.0],["2010-08-13",331.0,333.35,324.04,324.1,25800.0],["2010-08-16",323.35,330.46,323.35,325.2,20200.0],["2010-08-17",329.56,335.64,329.56,333.27,26700.0],["2010-08-18",333.27,336.52,331.29,331.33,13500.0],["2010-08-19",330.33,331.78,326.3,326.62,20500.0],["2010-08-20",327.62,332.25,326.24,326.27,20000.0],["2010-08-23",327.4,333.54,327.4,327.57,17500.0],["2010-08-24",326.07,332.98,325.45,325.45,26900.0],["2010-08-25",325.26,331.6,324.66,331.6,16800.0],["2010-08-26",328.0,335.0,325.0,326.61,17300.0],["2010-08-27",327.6,329.05,325.22,328.52,20300.0],["2010-08-30",326.76,327.23,321.08,321.32,12200.0],["2010-08-31",322.3,327.72,320.71,327.72,23500.0],["2010-09-01",330.45,333.69,321.8,333.6,52200.0],["2010-09-02",332.0,336.0,330.43,335.76,15700.0],["2010-09-03",337.5,339.16,333.87,338.2,14700.0],["2010-09-07",337.26,338.74,330.06,330.06,12900.0],["2010-09-08",330.42,335.49,329.05,335.49,12300.0],["2010-09-09",337.85,339.38,332.55,338.64,12700.0],["2010-09-10",337.82,338.04,334.32,336.55,7500.0],["2010-09-13",338.08,338.8,331.96,338.8,22200.0],["2010-09-14",336.85,338.72,333.89,337.23,22200.0],["2010-09-15",335.07,343.91,334.82,343.91,15400.0],["2010-09-16",341.74,342.5,337.8,337.8,10600.0],["2010-09-17",338.2,342.35,337.3,338.56,17500.0],["2010-09-20",339.0,345.55,336.36,345.55,22600.0],["2010-09-21",344.45,346.41,341.81,343.5,16500.0],["2010-09-22",342.42,345.42,339.32,341.38,16800.0],["2010-09-23",338.1,341.89,336.64,337.0,22400.0],["2010-09-24",341.49,347.48,339.52,347.48,26000.0],["2010-09-27",342.0,347.02,341.59,345.0,18000.0],["2010-09-28",344.5,346.57,342.22,343.5,25700.0],["2010-09-29",343.49,347.1,340.49,344.8,19900.0],["2010-09-30",346.0,349.99,343.65,344.59,11000.0],["2010-10-01",346.1,347.0,341.6,346.8,20000.0],["2010-10-04",344.49,347.01,339.97,341.6,22200.0],["2010-10-05",343.36,348.84,340.02,348.06,22300.0],["2010-10-06",343.1,347.94,343.1,344.95,7700.0],["2010-10-07",345.09,348.08,341.8,342.23,15200.0],["2010-10-08",341.86,344.05,338.86,341.29,17700.0],["2010-10-11",340.5,343.71,338.42,343.45,9100.0],["2010-10-12",341.3,343.75,338.75,342.26,26700.0],["2010-10-13",342.87,344.88,340.7,343.8,8400.0],["2010-10-14",343.0,350.79,343.0,345.22,21400.0],["2010-10-15",346.48,350.94,345.29,345.29,12900.0],["2010-10-18",345.26,348.2,342.74,348.2,19100.0],["2010-10-19",346.7,347.04,341.4,342.24,14600.0],["2010-10-20",344.15,347.13,341.15,346.55,16300.0],["2010-10-21",346.0,348.66,343.24,344.91,21900.0],["2010-10-22",346.0,347.63,343.67,345.99,10900.0],["2010-10-25",347.1,348.0,343.89,343.96,14000.0],["2010-10-26",342.99,344.86,341.23,343.85,14600.0],["2010-10-27",343.7,343.7,339.06,341.0,11300.0],["2010-10-28",342.13,342.14,337.16,337.77,8100.0],["2010-10-29",338.0,338.76,332.77,335.02,18600.0],["2010-11-01",335.99,338.28,335.04,337.74,15600.0],["2010-11-02",340.88,345.82,337.07,345.08,74600.0],["2010-11-03",346.15,353.0,343.7,353.0,37500.0],["2010-11-04",354.49,370.1,353.05,370.1,41900.0],["2010-11-05",368.1,368.71,356.11,365.0,30200.0],["2010-11-08",370.0,373.98,361.93,361.93,22000.0],["2010-11-09",363.5,365.15,355.91,357.4,23400.0],["2010-11-10",359.25,368.41,358.09,366.5,20700.0],["2010-11-11",365.0,366.9,360.06,360.65,21100.0],["2010-11-12",359.0,363.52,359.0,359.6,17200.0],["2010-11-15",362.5,366.59,360.42,362.97,23100.0],["2010-11-16",360.0,364.43,357.16,358.0,23900.0],["2010-11-17",359.0,361.3,352.0,356.35,11100.0],["2010-11-18",359.33,363.49,358.03,359.59,20200.0],["2010-11-19",358.56,363.54,358.56,361.0,15800.0],["2010-11-22",359.13,364.06,358.76,362.36,18700.0],["2010-11-23",360.41,363.68,356.42,357.05,29100.0],["2010-11-24",359.0,363.38,356.14,358.28,29200.0],["2010-11-26",356.3,358.9,355.4,355.5,19000.0],["2010-11-29",354.68,358.07,351.39,356.2,39800.0],["2010-11-30",354.15,355.65,350.89,353.49,39800.0],["2010-12-01",356.01,356.9,349.97,353.0,61700.0],["2010-12-02",353.0,361.62,351.81,361.62,38300.0],["2010-12-03",359.7,361.22,353.73,361.22,28100.0],["2010-12-06",359.17,362.22,357.93,361.5,20200.0],["2010-12-07",362.5,364.99,355.76,357.75,23100.0],["2010-12-08",357.01,359.59,350.0,359.59,35600.0],["2010-12-09",362.13,362.13,355.51,360.35,30500.0],["2010-12-10",362.5,363.3,356.5,362.68,26800.0],["2010-12-13",363.45,369.22,362.95,369.02,46900.0],["2010-12-14",369.0,371.69,366.62,368.05,43500.0],["2010-12-15",366.17,372.45,364.39,369.2,49400.0],["2010-12-16",371.98,381.87,371.98,377.25,58000.0],["2010-12-17",378.42,380.47,377.33,378.0,34300.0],["2010-12-20",379.0,380.93,375.38,378.73,21100.0],["2010-12-21",381.93,381.93,375.77,380.75,22200.0],["2010-12-22",381.82,386.0,380.33,383.6,17100.0],["2010-12-23",383.95,386.87,379.08,379.08,21200.0],["2010-12-27",378.01,380.5,377.39,378.0,16200.0],["2010-12-28",377.48,381.0,374.8,378.85,65200.0],["2010-12-29",378.62,381.7,377.38,377.5,19700.0],["2010-12-30",376.55,377.51,374.07,374.67,9500.0],["2010-12-31",372.73,381.11,372.73,378.13,22700.0],["2011-01-03",379.63,390.96,379.44,390.23,39200.0],["2011-01-04",391.92,391.92,387.5,390.08,37200.0],["2011-01-05",390.0,393.48,387.72,393.45,21600.0],["2011-01-06",393.12,393.87,389.15,389.66,19600.0],["2011-01-07",390.0,393.17,389.43,393.03,20300.0],["2011-01-10",390.9,393.99,390.3,392.89,15700.0],["2011-01-11",393.63,393.95,391.41,393.22,25400.0],["2011-01-12",394.25,395.0,390.17,391.57,31200.0],["2011-01-13",390.61,392.99,389.7,390.08,29100.0],["2011-01-14",390.0,393.35,389.7,393.35,19100.0],["2011-01-18",392.97,392.97,390.15,391.68,17300.0],["2011-01-19",391.48,391.51,389.96,390.15,24500.0],["2011-01-20",390.0,391.5,389.36,391.0,22300.0],["2011-01-21",392.0,393.31,389.5,392.99,48100.0],["2011-01-24",392.89,396.0,391.97,396.0,16600.0],["2011-01-25",395.0,403.96,395.0,401.6,23500.0],["2011-01-26",401.56,406.36,399.06,400.8,34000.0],["2011-01-27",399.5,401.87,399.5,400.63,8700.0],["2011-01-28",400.05,401.42,399.18,399.18,24100.0],["2011-01-31",401.01,405.41,400.6,402.5,33600.0],["2011-02-01",405.39,405.46,400.75,403.75,21900.0],["2011-02-02",401.58,404.3,401.05,401.7,13400.0],["2011-02-03",402.5,411.69,402.5,410.0,41900.0],["2011-02-04",410.0,414.33,409.73,412.0,20700.0],["2011-02-07",411.57,416.92,411.57,414.8,34000.0],["2011-02-08",415.84,417.48,411.56,416.05,22500.0],["2011-02-09",414.28,417.23,412.92,416.7,12800.0],["2011-02-10",415.52,418.18,415.03,416.3,23900.0],["2011-02-11",414.6,419.99,414.55,419.1,15200.0],["2011-02-14",419.1,419.1,415.14,416.6,13900.0],["2011-02-15",417.25,418.31,416.26,416.26,12200.0],["2011-02-16",417.83,418.32,416.71,417.89,21200.0],["2011-02-17",417.5,422.17,417.5,420.75,23600.0],["2011-02-18",420.6,422.83,417.68,422.83,20300.0],["2011-02-22",418.0,421.01,413.4,413.4,25200.0],["2011-02-23",412.46,414.97,407.02,407.23,15800.0],["2011-02-24",408.25,409.98,402.52,402.8,30400.0],["2011-02-25",402.8,411.8,398.66,411.8,16800.0],["2011-02-28",412.51,416.51,409.22,415.65,12800.0],["2011-03-01",415.01,415.56,403.6,407.25,26500.0],["2011-03-02",408.44,409.63,404.45,409.49,23700.0],["2011-03-03",411.3,413.25,409.86,412.25,30500.0],["2011-03-04",412.25,412.68,409.05,410.42,14900.0],["2011-03-07",410.61,412.61,409.62,411.45,8300.0],["2011-03-08",411.44,412.17,407.85,409.1,28700.0],["2011-03-09",409.4,409.96,408.6,408.65,13200.0],["2011-03-10",405.25,408.05,402.47,402.47,18900.0],["2011-03-11",400.6,405.99,396.43,403.4,18100.0],["2011-03-14",398.0,401.3,397.2,398.33,11100.0],["2011-03-15",389.0,399.61,389.0,394.75,22400.0],["2011-03-16",395.93,396.82,389.57,391.15,24900.0],["2011-03-17",395.3,395.66,391.34,395.2,9900.0],["2011-03-18",397.98,402.47,397.11,402.07,24900.0],["2011-03-21",405.0,407.04,404.03,406.0,18700.0],["2011-03-22",406.0,409.91,405.75,408.53,14300.0],["2011-03-23",406.9,406.9,404.0,405.0,14800.0],["2011-03-24",405.02,405.88,401.98,405.31,9200.0],["2011-03-25",405.01,406.51,400.38,401.49,12200.0],["2011-03-28",401.35,410.21,401.35,405.12,18200.0],["2011-03-29",406.51,409.41,406.23,409.0,3900.0],["2011-03-30",408.94,415.0,408.94,414.4,8100.0],["2011-03-31",414.11,418.0,412.54,414.45,13900.0],["2011-04-01",417.0,420.89,413.53,420.89,14300.0],["2011-04-04",420.0,420.87,418.07,420.87,17900.0],["2011-04-05",418.89,419.16,416.91,419.0,11400.0],["2011-04-06",418.99,423.81,417.85,422.96,13500.0],["2011-04-07",424.25,427.0,419.06,423.5,30500.0],["2011-04-08",425.0,430.26,425.0,425.68,25000.0],["2011-04-11",425.51,426.08,421.0,425.1,18700.0],["2011-04-12",421.0,422.17,418.3,420.25,9900.0],["2011-04-13",421.22,422.26,416.7,417.39,11700.0],["2011-04-14",415.86,416.88,414.02,414.57,12400.0],["2011-04-15",414.56,414.68,412.9,414.68,16300.0],["2011-04-18",410.92,415.33,410.92,414.0,24000.0],["2011-04-19",414.37,414.37,412.65,413.99,12000.0],["2011-04-20",414.75,418.11,414.0,415.2,12800.0],["2011-04-21",415.44,417.27,413.85,415.94,8300.0],["2011-04-25",414.0,414.0,411.6,413.52,6200.0],["2011-04-26",413.3,415.0,411.98,413.08,16100.0],["2011-04-27",412.96,417.98,410.97,417.98,23500.0],["2011-04-28",416.58,419.89,414.98,419.89,23400.0],["2011-04-29",417.0,418.56,415.0,417.28,12000.0],["2011-05-02",417.61,418.39,412.16,416.25,24000.0],["2011-05-03",415.5,415.5,412.5,414.42,13000.0],["2011-05-04",415.49,415.49,411.72,412.91,12000.0],["2011-05-05",411.25,412.0,409.19,410.09,11500.0],["2011-05-06",412.91,414.91,404.17,408.12,28400.0],["2011-05-09",407.5,408.02,404.14,405.37,16000.0],["2011-05-10",405.57,408.04,403.66,408.04,17500.0],["2011-05-11",406.25,408.45,402.7,403.75,18700.0],["2011-05-12",402.38,415.0,402.38,414.5,24000.0],["2011-05-13",414.15,414.93,410.75,414.12,19000.0],["2011-05-16",413.0,417.05,413.0,415.2,43400.0],["2011-05-17",410.05,416.75,410.05,416.45,27300.0],["2011-05-18",416.85,418.96,416.42,418.5,18000.0],["2011-05-19",420.0,420.0,416.0,418.75,12500.0],["2011-05-20",417.18,418.74,414.42,414.42,16900.0],["2011-05-23",411.12,415.96,409.99,412.95,26500.0],["2011-05-24",413.9,417.9,413.4,414.98,19500.0],["2011-05-25",414.56,416.56,411.57,414.51,14700.0],["2011-05-26",413.5,413.5,406.03,411.2,22700.0],["2011-05-27",411.51,413.82,409.4,412.98,8800.0],["2011-05-31",413.0,414.97,408.61,413.67,16200.0],["2011-06-01",411.75,415.99,408.82,409.72,29500.0],["2011-06-02",411.7,414.4,406.0,414.4,17100.0],["2011-06-03",412.03,413.22,409.69,412.25,14000.0],["2011-06-06",410.51,411.17,407.99,409.0,26000.0],["2011-06-07",410.89,411.09,407.23,407.32,12600.0],["2011-06-08",406.1,410.08,405.6,405.66,27700.0],["2011-06-09",406.25,408.43,405.65,407.56,13800.0],["2011-06-10",406.23,406.92,403.0,404.5,26200.0],["2011-06-13",405.53,409.75,399.24,401.0,27300.0],["2011-06-14",403.0,403.04,396.5,398.1,37500.0],["2011-06-15",396.12,398.0,390.96,393.13,27900.0],["2011-06-16",393.68,398.31,390.67,391.66,30600.0],["2011-06-17",393.46,395.94,388.51,391.2,27900.0],["2011-06-20",391.05,391.05,388.35,388.84,20400.0],["2011-06-21",389.9,394.17,389.0,394.16,20400.0],["2011-06-22",393.0,396.3,392.91,392.91,32300.0],["2011-06-23",391.5,392.05,386.99,388.13,19700.0],["2011-06-24",388.17,393.47,386.81,391.7,42300.0],["2011-06-27",390.85,397.44,390.37,395.06,36000.0],["2011-06-28",395.48,397.0,390.8,393.5,26800.0],["2011-06-29",395.4,399.18,393.02,399.18,36100.0],["2011-06-30",399.99,399.99,395.08,396.81,25000.0],["2011-07-01",396.0,402.21,394.25,401.85,33500.0],["2011-07-05",401.58,401.77,396.51,399.03,20300.0],["2011-07-06",398.33,402.76,393.0,399.12,23200.0],["2011-07-07",400.1,403.04,396.79,401.75,20400.0],["2011-07-08",399.0,401.38,395.68,399.11,48600.0],["2011-07-11",396.75,397.27,393.8,395.76,45400.0],["2011-07-12",394.23,399.56,392.17,396.49,24900.0],["2011-07-13",396.9,400.57,396.13,396.71,18800.0],["2011-07-14",396.91,397.95,394.44,394.44,26400.0],["2011-07-15",395.0,395.0,388.9,392.15,22400.0],["2011-07-18",390.62,391.8,387.6,388.87,28400.0],["2011-07-19",390.77,392.2,389.0,390.68,22100.0],["2011-07-20",389.82,394.42,389.82,393.12,20600.0],["2011-07-21",393.15,401.96,393.15,401.18,30400.0],["2011-07-22",400.0,403.21,397.89,398.97,9100.0],["2011-07-25",394.1,401.97,392.9,396.13,25100.0],["2011-07-26",395.0,399.0,394.32,397.25,35600.0],["2011-07-27",396.0,400.41,393.29,393.58,37700.0],["2011-07-28",393.6,395.34,392.0,392.35,17700.0],["2011-07-29",390.45,401.85,390.29,400.42,54300.0],["2011-08-01",403.0,403.0,393.0,394.2,40400.0],["2011-08-02",393.5,396.34,390.0,390.0,25700.0],["2011-08-03",390.0,391.13,388.52,390.99,36900.0],["2011-08-04",388.5,392.3,382.0,383.45,51800.0],["2011-08-05",385.0,388.02,375.0,381.48,39700.0],["2011-08-08",370.0,377.85,352.0,352.0,92000.0],["2011-08-09",358.5,379.16,352.79,375.75,81400.0],["2011-08-10",370.0,373.14,357.14,358.68,54200.0],["2011-08-11",360.0,379.63,357.1,376.97,64800.0],["2011-08-12",377.99,385.48,370.22,371.59,40100.0],["2011-08-15",375.5,387.91,375.5,384.8,51900.0],["2011-08-16",381.19,385.8,379.9,384.41,37200.0],["2011-08-17",384.39,386.43,381.04,383.63,21800.0],["2011-08-18",377.25,379.4,373.03,376.59,53400.0],["2011-08-19",374.11,381.32,373.15,377.04,37900.0],["2011-08-22",381.98,384.72,377.79,378.79,24600.0],["2011-08-23",379.06,384.97,377.45,384.79,36700.0],["2011-08-24",383.94,388.16,382.0,387.9,35600.0],["2011-08-25",388.0,390.96,375.5,380.25,42700.0],["2011-08-26",374.0,384.35,372.34,383.4,27400.0],["2011-08-29",387.0,395.75,387.0,395.1,31200.0],["2011-08-30",392.0,397.88,389.0,393.6,43800.0],["2011-08-31",393.83,397.69,391.0,393.98,34600.0],["2011-09-01",392.38,395.0,386.02,392.0,49400.0],["2011-09-02",387.0,390.85,383.0,383.05,21000.0],["2011-09-06",377.0,383.94,375.0,379.55,36200.0],["2011-09-07",383.25,394.98,383.25,394.98,45300.0],["2011-09-08",394.0,396.17,390.04,390.06,34200.0],["2011-09-09",388.0,389.61,383.09,384.43,46500.0],["2011-09-12",380.03,384.7,377.35,383.35,26200.0],["2011-09-13",384.53,388.0,382.35,386.9,25700.0],["2011-09-14",389.0,394.52,385.76,393.1,31100.0],["2011-09-15",395.45,396.02,388.02,392.39,68200.0],["2011-09-16",391.4,392.5,383.76,384.95,58600.0],["2011-09-19",380.25,382.77,371.99,375.1,66100.0],["2011-09-20",377.25,382.0,374.21,375.75,50200.0],["2011-09-21",374.57,377.58,362.0,362.0,51200.0],["2011-09-22",358.39,358.39,347.55,351.25,60700.0],["2011-09-23",349.75,352.15,346.15,351.13,34500.0],["2011-09-26",353.15,362.15,352.38,362.15,29400.0],["2011-09-27",367.4,370.0,363.9,364.28,46300.0],["2011-09-28",363.98,367.14,356.99,356.99,48000.0],["2011-09-29",361.95,365.91,360.69,365.08,49400.0],["2011-09-30",362.0,366.24,357.13,357.13,31400.0],["2011-10-03",356.5,361.03,345.0,347.36,63500.0],["2011-10-04",339.42,365.9,337.5,365.9,93300.0],["2011-10-05",364.5,369.34,356.3,368.51,74600.0],["2011-10-06",366.08,371.75,364.35,368.0,77000.0],["2011-10-07",365.66,369.6,361.67,361.67,64500.0],["2011-10-10",363.67,373.97,360.01,373.97,49800.0],["2011-10-11",370.97,372.25,365.02,366.68,95200.0],["2011-10-12",368.16,370.44,363.02,366.8,84200.0],["2011-10-13",364.75,368.89,361.0,362.75,58800.0],["2011-10-14",364.5,366.0,359.64,365.7,72000.0],["2011-10-17",364.53,365.28,357.05,357.31,76400.0],["2011-10-18",356.68,370.4,355.54,370.4,119600.0],["2011-10-19",369.06,373.91,367.27,367.51,75200.0],["2011-10-20",366.38,374.0,363.34,373.29,54900.0],["2011-10-21",375.05,385.87,374.79,385.87,52200.0],["2011-10-24",383.9,389.55,383.75,388.17,32900.0],["2011-10-25",386.08,389.83,382.89,383.11,57700.0],["2011-10-26",387.5,391.84,384.11,389.74,54400.0],["2011-10-27",398.7,399.95,393.38,399.95,72800.0],["2011-10-28",397.25,397.25,390.0,391.78,51000.0],["2011-10-31",388.01,390.83,385.0,386.5,38500.0],["2011-11-01",382.9,385.47,367.68,374.3,45600.0],["2011-11-02",385.0,388.61,382.43,386.44,46700.0],["2011-11-03",391.01,392.71,387.6,391.0,14500.0],["2011-11-04",389.12,393.35,386.88,389.65,37900.0],["2011-11-07",388.76,396.71,388.07,396.71,20600.0],["2011-11-08",396.47,397.37,390.18,394.88,43800.0],["2011-11-09",387.84,394.66,387.01,387.28,47200.0],["2011-11-10",391.32,394.9,386.74,389.85,17400.0],["2011-11-11",393.06,397.12,392.74,394.48,18400.0],["2011-11-14",392.62,396.88,390.88,394.24,26800.0],["2011-11-15",393.0,397.73,391.21,396.0,45000.0],["2011-11-16",394.74,399.85,394.07,394.07,53500.0],["2011-11-17",395.02,397.98,393.56,395.15,47600.0],["2011-11-18",397.65,398.12,395.57,397.6,35900.0],["2011-11-21",393.0,393.89,388.31,388.31,36700.0],["2011-11-22",386.63,390.88,386.51,387.12,32100.0],["2011-11-23",383.59,385.25,379.5,379.5,22700.0],["2011-11-25",378.75,385.82,378.75,385.31,24100.0],["2011-11-28",391.75,391.75,384.08,386.93,39400.0],["2011-11-29",386.93,388.13,384.26,386.07,12300.0],["2011-11-30",392.0,401.47,390.1,401.4,45800.0],["2011-12-01",398.85,399.89,394.87,396.1,30400.0],["2011-12-02",398.2,400.78,395.2,398.77,22400.0],["2011-12-05",399.84,400.99,396.57,400.3,25300.0],["2011-12-06",399.59,402.28,397.4,399.01,13100.0],["2011-12-07",403.0,407.16,399.2,407.08,26100.0],["2011-12-08",403.15,405.51,401.52,402.63,23300.0],["2011-12-09",404.08,408.8,403.0,408.7,23400.0],["2011-12-12",404.27,408.0,402.15,405.75,19700.0],["2011-12-13",408.75,409.91,401.53,404.0,17100.0],["2011-12-14",402.2,408.01,400.48,404.75,21300.0],["2011-12-15",407.44,408.61,403.0,403.0,19400.0],["2011-12-16",403.77,407.33,401.67,407.0,31400.0],["2011-12-19",406.0,406.0,400.39,401.55,15100.0],["2011-12-20",406.11,409.77,404.03,408.01,29600.0],["2011-12-21",407.04,409.27,404.19,408.99,20700.0],["2011-12-22",406.84,409.95,404.09,409.95,41800.0],["2011-12-23",407.59,411.65,407.13,410.83,19000.0],["2011-12-27",409.0,416.3,408.23,414.25,20500.0],["2011-12-28",413.01,414.39,410.21,413.09,14100.0],["2011-12-29",414.36,417.8,413.85,415.0,11200.0],["2011-12-30",416.07,419.1,413.82,414.67,10300.0],["2012-01-03",419.05,419.05,411.6,413.85,22600.0],["2012-01-04",412.01,413.34,408.56,410.0,11500.0],["2012-01-05",407.5,411.95,406.0,408.85,15200.0],["2012-01-06",410.0,420.0,408.06,412.27,34900.0],["2012-01-09",412.4,412.4,405.04,407.43,32200.0],["2012-01-10",409.14,410.77,406.15,406.15,20100.0],["2012-01-11",401.5,408.29,401.5,404.84,20300.0],["2012-01-12",406.95,409.56,405.94,406.41,14900.0],["2012-01-13",403.5,405.72,400.43,401.82,23700.0],["2012-01-17",403.5,408.79,399.12,399.12,16100.0],["2012-01-18",399.58,408.96,398.65,404.08,22500.0],["2012-01-19",406.51,410.49,402.53,405.06,31100.0],["2012-01-20",406.0,409.97,406.0,409.46,10500.0],["2012-01-23",408.3,411.92,407.49,409.85,4500.0],["2012-01-24",407.5,410.99,406.5,408.54,20500.0],["2012-01-25",407.92,409.64,406.5,406.85,14200.0],["2012-01-26",406.35,407.89,400.02,400.85,22300.0],["2012-01-27",402.25,403.85,399.24,401.54,15800.0],["2012-01-30",399.77,402.41,399.3,399.5,9300.0],["2012-01-31",400.33,403.14,399.0,403.07,10200.0],["2012-02-01",404.24,406.72,402.42,405.0,30300.0],["2012-02-02",403.42,405.0,401.01,405.0,12700.0],["2012-02-03",404.84,409.29,403.3,409.03,28700.0],["2012-02-06",408.0,408.7,402.32,402.5,19000.0],["2012-02-07",404.8,407.9,402.95,404.0,57000.0],["2012-02-08",404.75,406.78,403.77,406.18,17300.0],["2012-02-09",407.44,409.96,404.06,406.4,53500.0],["2012-02-10",403.89,408.56,403.89,407.96,16800.0],["2012-02-13",409.53,412.85,409.33,411.42,15900.0],["2012-02-14",409.4,409.77,406.12,408.6,24100.0],["2012-02-15",411.0,412.37,406.0,406.0,10700.0],["2012-02-16",407.38,409.0,406.07,406.94,12400.0],["2012-02-17",408.3,408.73,407.51,407.85,20500.0],["2012-02-21",409.2,409.5,406.95,409.4,12600.0],["2012-02-22",409.0,409.0,404.32,404.32,20500.0],["2012-02-23",405.0,407.17,405.0,407.0,10400.0],["2012-02-24",407.48,409.95,406.48,409.05,14400.0],["2012-02-27",407.98,409.8,406.33,409.8,16300.0],["2012-02-28",408.8,409.42,407.83,409.11,17100.0],["2012-02-29",409.7,410.82,406.0,407.95,36300.0],["2012-03-01",407.73,411.9,407.73,411.35,33000.0],["2012-03-02",411.0,411.6,406.45,407.7,33200.0],["2012-03-05",406.0,408.62,405.16,406.75,27400.0],["2012-03-06",404.52,410.0,403.0,407.14,56000.0],["2012-03-07",409.0,416.94,407.4,415.0,59400.0],["2012-03-08",414.73,424.86,414.72,417.25,55000.0],["2012-03-09",418.75,420.74,417.31,419.57,16100.0],["2012-03-12",419.45,422.34,419.44,420.72,13300.0],["2012-03-13",423.01,428.32,421.25,427.9,19300.0],["2012-03-14",427.01,428.6,423.67,424.0,17400.0],["2012-03-15",425.3,429.12,423.65,428.34,22700.0],["2012-03-16",429.6,429.6,422.22,422.23,14000.0],["2012-03-19",420.25,424.74,419.44,424.0,14500.0],["2012-03-20",421.55,424.85,419.44,420.5,15500.0],["2012-03-21",421.13,421.93,417.32,418.17,10100.0],["2012-03-22",416.53,418.98,415.55,416.0,15500.0],["2012-03-23",417.87,419.55,415.25,419.55,11400.0],["2012-03-26",421.98,426.7,420.01,426.7,20600.0],["2012-03-27",425.1,426.52,423.41,424.5,14300.0],["2012-03-28",427.94,451.85,427.58,450.9,84700.0],["2012-03-29",448.05,451.9,447.66,447.66,32900.0],["2012-03-30",448.35,449.11,445.77,448.94,22300.0],["2012-04-02",447.31,453.5,445.68,449.2,33600.0],["2012-04-03",447.98,449.71,445.7,448.21,18200.0],["2012-04-04",452.0,452.0,442.22,442.22,39000.0],["2012-04-05",441.1,445.79,441.1,444.22,27200.0],["2012-04-09",441.95,444.5,438.41,444.5,14800.0],["2012-04-10",441.5,441.75,438.06,439.56,30600.0],["2012-04-11",441.21,446.2,441.01,446.2,30200.0],["2012-04-12",446.34,446.5,443.4,445.0,20400.0],["2012-04-13",443.95,445.0,439.74,440.0,10200.0],["2012-04-16",442.75,445.27,441.64,445.27,11900.0],["2012-04-17",446.95,447.95,443.65,447.67,21000.0],["2012-04-18",445.94,446.11,439.28,441.88,17100.0],["2012-04-19",443.02,445.71,440.08,444.25,17800.0],["2012-04-20",443.05,445.52,442.14,444.5,8100.0],["2012-04-23",441.0,442.31,437.35,438.3,19000.0],["2012-04-24",437.2,441.19,436.15,439.04,14500.0],["2012-04-25",441.72,444.08,438.04,442.5,13600.0],["2012-04-26",441.0,444.93,440.44,441.75,20400.0],["2012-04-27",441.0,442.25,437.01,442.25,19300.0],["2012-04-30",440.5,443.17,438.87,440.28,20000.0],["2012-05-01",439.09,443.98,439.09,442.29,15000.0],["2012-05-02",439.91,445.92,439.91,444.53,15000.0],["2012-05-03",443.79,446.06,439.93,440.69,31000.0],["2012-05-04",440.59,446.71,440.59,444.9,26000.0],["2012-05-07",444.82,448.07,440.6,443.65,35000.0],["2012-05-08",441.5,443.65,439.57,440.53,18500.0],["2012-05-09",439.25,442.78,438.44,438.44,12000.0],["2012-05-10",443.44,450.92,443.44,445.62,31000.0],["2012-05-11",446.49,449.42,443.03,445.0,12000.0],["2012-05-14",442.73,445.0,438.53,438.63,19000.0],["2012-05-15",438.56,443.75,437.59,443.0,31000.0],["2012-05-16",445.65,445.65,440.02,441.0,18700.0],["2012-05-17",442.27,444.09,436.57,438.88,39300.0],["2012-05-18",439.67,441.71,432.17,432.17,23600.0],["2012-05-21",435.36,436.73,433.03,434.35,14500.0],["2012-05-22",435.13,439.11,433.89,437.83,40000.0],["2012-05-23",435.98,437.1,433.71,435.02,9000.0],["2012-05-24",435.06,441.54,434.0,441.54,11900.0],["2012-05-25",440.06,441.58,433.3,433.69,26000.0],["2012-05-29",437.77,441.26,433.51,435.25,17200.0],["2012-05-30",434.47,436.0,432.0,434.25,16000.0],["2012-05-31",434.75,439.7,431.76,438.49,24300.0],["2012-06-01",437.0,437.6,431.8,431.8,22600.0],["2012-06-04",433.48,435.38,430.22,430.3,11300.0],["2012-06-05",430.25,433.56,430.25,433.56,8800.0],["2012-06-06",437.86,446.99,437.86,442.58,24900.0],["2012-06-07",445.03,445.96,439.26,440.76,12000.0],["2012-06-08",439.05,442.85,436.0,438.76,64800.0],["2012-06-11",438.2,441.86,433.72,433.72,15400.0],["2012-06-12",434.05,435.54,430.92,434.6,15200.0],["2012-06-13",433.51,435.28,430.44,434.13,9800.0],["2012-06-14",432.55,435.69,431.01,434.54,16400.0],["2012-06-15",432.5,434.1,430.98,434.1,27500.0],["2012-06-18",430.99,438.08,430.99,435.79,15300.0],["2012-06-19",436.11,441.11,434.0,435.62,15900.0],["2012-06-20",433.5,435.59,431.0,434.38,10900.0],["2012-06-21",434.87,434.87,422.6,422.6,14400.0],["2012-06-22",424.25,429.6,424.25,426.1,18300.0],["2012-06-25",423.0,425.32,421.0,422.79,11800.0],["2012-06-26",423.05,428.5,423.05,425.43,11200.0],["2012-06-27",426.34,434.49,423.34,432.94,11300.0],["2012-06-28",429.85,434.52,429.35,433.08,15800.0],["2012-06-29",436.05,441.7,433.56,441.7,20800.0],["2012-07-02",440.73,443.98,432.0,443.75,24700.0],["2012-07-03",441.55,442.51,438.0,442.0,7100.0],["2012-07-05",439.98,442.87,438.32,438.79,21200.0],["2012-07-06",435.0,436.96,428.46,433.53,21600.0],["2012-07-09",430.81,433.06,430.06,431.25,13800.0],["2012-07-10",433.98,434.03,430.55,432.91,8200.0],["2012-07-11",432.35,433.0,423.62,426.5,18900.0],["2012-07-12",423.71,429.73,423.51,425.5,6900.0],["2012-07-13",425.95,430.51,425.15,427.73,19300.0],["2012-07-16",428.6,430.13,425.86,428.05,2800.0],["2012-07-17",430.68,431.93,427.0,430.09,4800.0],["2012-07-18",430.39,431.84,426.91,427.0,8800.0],["2012-07-19",428.42,431.84,423.95,431.01,14000.0],["2012-07-20",429.95,441.51,428.84,433.04,21000.0],["2012-07-23",431.75,431.83,425.89,429.0,26700.0],["2012-07-24",426.31,427.45,420.0,424.15,5700.0],["2012-07-25",427.85,428.57,425.99,426.5,5800.0],["2012-07-26",431.95,431.99,428.41,431.45,15200.0],["2012-07-27",432.0,433.69,430.31,433.53,4100.0],["2012-07-30",432.5,432.5,424.39,426.14,12800.0],["2012-07-31",426.15,432.06,426.15,432.06,13300.0],["2012-08-01",432.1,432.99,427.0,428.55,5700.0],["2012-08-02",429.11,429.11,420.74,421.9,9100.0],["2012-08-03",425.01,428.12,424.02,427.6,8800.0],["2012-08-06",429.54,429.54,426.36,427.83,6400.0],["2012-08-07",427.66,431.97,426.39,428.7,6900.0],["2012-08-08",428.0,431.84,426.99,431.59,4900.0],["2012-08-09",434.51,444.83,430.05,434.5,16300.0],["2012-08-10",432.11,435.74,431.42,433.05,11500.0],["2012-08-13",433.4,437.98,432.71,436.19,17400.0],["2012-08-14",436.45,439.45,431.85,432.23,5700.0],["2012-08-15",430.2,433.64,430.02,432.25,8100.0],["2012-08-16",433.0,438.18,433.0,436.2,15000.0],["2012-08-17",437.44,439.99,434.52,438.49,6800.0],["2012-08-20",439.2,444.02,438.37,438.55,11400.0],["2012-08-21",439.72,442.34,437.89,440.93,18200.0],["2012-08-22",441.1,443.0,439.33,440.5,11400.0],["2012-08-23",442.04,442.04,433.09,435.5,11300.0],["2012-08-24",436.99,438.05,435.0,435.57,19100.0],["2012-08-27",436.85,438.87,431.75,431.75,4700.0],["2012-08-28",432.54,435.6,432.06,433.25,5500.0],["2012-08-29",435.2,435.96,432.27,433.0,5900.0],["2012-08-30",429.4,432.69,429.4,431.6,9600.0],["2012-08-31",434.86,439.78,434.6,434.9,26400.0],["2012-09-04",435.0,436.53,432.74,435.85,16100.0],["2012-09-05",435.94,439.99,433.22,434.05,11000.0],["2012-09-06",435.0,437.56,432.0,433.38,39000.0],["2012-09-07",433.7,439.87,431.33,433.0,28900.0],["2012-09-10",432.2,438.77,432.2,438.65,6900.0],["2012-09-11",436.75,440.47,436.75,439.7,9400.0],["2012-09-12",439.32,441.47,437.36,440.0,6600.0],["2012-09-13",438.05,444.99,438.05,444.99,9400.0],["2012-09-14",444.42,451.87,442.93,445.22,16300.0],["2012-09-17",442.25,446.49,440.0,441.56,9500.0],["2012-09-18",442.8,447.78,442.02,443.35,10800.0],["2012-09-19",444.4,449.69,442.16,447.8,17400.0],["2012-09-20",446.1,449.84,443.67,444.25,24800.0],["2012-09-21",451.02,455.0,445.81,453.3,51100.0],["2012-09-24",452.84,459.26,452.49,454.21,16600.0],["2012-09-25",457.0,459.9,452.41,452.42,21600.0],["2012-09-26",454.4,457.63,452.12,452.75,18300.0],["2012-09-27",454.74,455.73,451.56,452.69,9400.0],["2012-09-28",452.07,459.13,450.37,458.49,16100.0],["2012-10-01",458.79,460.5,453.05,453.05,20900.0],["2012-10-02",454.03,455.19,450.68,454.6,10700.0],["2012-10-03",453.55,454.22,449.89,449.89,10400.0],["2012-10-04",450.3,457.46,450.06,457.46,10500.0],["2012-10-05",456.31,463.25,456.31,461.53,31700.0],["2012-10-08",461.52,464.99,460.8,461.88,7400.0],["2012-10-09",462.39,462.39,458.35,458.92,7500.0],["2012-10-10",456.21,458.93,455.04,456.36,4300.0],["2012-10-11",458.99,459.38,453.74,453.76,9000.0],["2012-10-12",455.85,455.85,450.09,450.25,8300.0],["2012-10-15",452.2,459.5,452.0,458.45,10000.0],["2012-10-16",459.55,463.0,458.03,461.7,6900.0],["2012-10-17",464.74,469.84,462.75,469.0,11800.0],["2012-10-18",468.14,486.8,468.14,486.8,31400.0],["2012-10-19",482.35,483.75,472.3,477.85,17600.0],["2012-10-22",478.32,482.63,476.24,478.6,11000.0],["2012-10-23",477.99,479.8,473.52,476.75,13500.0],["2012-10-24",477.25,482.5,475.04,482.5,11800.0],["2012-10-25",485.0,486.0,477.09,481.1,15600.0],["2012-10-26",480.0,480.21,468.76,470.8,16300.0],["2012-10-31",468.99,471.94,462.68,471.94,16700.0],["2012-11-01",470.05,484.8,470.0,484.8,21400.0],["2012-11-02",482.85,484.97,472.1,481.9,32800.0],["2012-11-05",481.7,482.88,472.74,480.3,15300.0],["2012-11-06",481.28,484.51,475.6,484.19,23100.0],["2012-11-07",479.3,484.96,478.3,480.5,16300.0],["2012-11-08",480.5,489.09,478.57,487.2,19500.0],["2012-11-09",488.0,493.0,485.07,492.25,32900.0],["2012-11-12",492.0,500.68,491.07,500.68,19700.0],["2012-11-13",496.2,502.2,495.0,499.52,47600.0],["2012-11-14",498.11,498.11,474.04,476.55,31600.0],["2012-11-15",476.4,479.25,471.86,475.87,12900.0],["2012-11-16",473.9,480.48,470.29,479.45,13100.0],["2012-11-19",480.0,482.99,477.01,482.0,12100.0],["2012-11-20",479.93,487.44,476.48,485.25,14700.0],["2012-11-21",486.4,487.09,481.31,485.75,3500.0],["2012-11-23",487.7,488.99,485.18,488.99,1200.0],["2012-11-26",486.94,490.78,481.18,489.4,11500.0],["2012-11-27",488.25,491.5,486.5,489.15,9400.0],["2012-11-28",489.0,492.0,486.52,490.27,16200.0],["2012-11-29",492.48,493.39,487.21,488.01,6100.0],["2012-11-30",488.56,490.98,476.56,479.0,41200.0],["2012-12-03",480.95,483.53,475.0,483.02,46600.0],["2012-12-04",482.15,486.92,482.15,482.8,8000.0],["2012-12-05",483.65,487.33,482.09,486.33,12500.0],["2012-12-06",484.85,489.94,483.64,487.01,5800.0],["2012-12-07",487.96,494.4,487.96,493.8,11700.0],["2012-12-10",490.1,491.19,487.19,490.36,8000.0],["2012-12-11",490.0,492.92,487.85,490.89,10900.0],["2012-12-12",489.26,494.4,489.26,493.44,10700.0],["2012-12-13",491.49,493.09,489.17,489.78,5200.0],["2012-12-14",490.7,492.44,485.03,486.0,6000.0],["2012-12-17",485.34,485.97,479.0,483.0,12000.0],["2012-12-18",481.65,486.19,480.29,486.05,9700.0],["2012-12-19",470.06,470.21,434.01,436.24,439700.0],["2012-12-20",438.95,438.95,425.17,433.95,194500.0],["2012-12-21",432.75,435.89,430.42,430.98,89400.0],["2012-12-24",431.7,436.08,427.04,431.79,20700.0],["2012-12-26",434.58,435.84,430.05,430.05,43100.0],["2012-12-27",431.02,433.59,428.14,429.25,36400.0],["2012-12-28",429.98,431.35,428.1,428.3,32300.0],["2012-12-31",429.34,434.38,427.33,433.42,40400.0],["2013-01-02",437.01,440.54,434.98,439.02,44500.0],["2013-01-03",442.65,442.65,438.67,439.99,78700.0],["2013-01-04",443.03,448.86,440.15,447.5,95700.0],["2013-01-07",449.45,449.45,442.61,443.25,60100.0],["2013-01-08",445.15,454.15,444.19,451.2,104000.0],["2013-01-09",453.6,456.69,450.01,455.0,53900.0],["2013-01-10",459.8,464.56,458.35,462.29,106800.0],["2013-01-11",460.87,461.59,455.0,459.13,55300.0],["2013-01-14",460.72,461.74,458.0,460.92,47100.0],["2013-01-15",460.6,461.84,458.46,461.41,23200.0],["2013-01-16",460.96,463.57,459.06,459.3,24100.0],["2013-01-17",462.14,469.25,459.42,467.67,47500.0],["2013-01-18",467.25,467.25,461.95,463.03,24500.0],["2013-01-22",464.36,467.36,464.36,466.99,23100.0],["2013-01-23",467.94,470.19,465.52,469.73,49600.0],["2013-01-24",470.25,475.41,468.71,474.8,34300.0],["2013-01-25",473.71,477.61,472.01,476.0,22600.0],["2013-01-28",473.75,476.24,470.76,473.08,30200.0],["2013-01-29",472.75,475.09,472.09,474.55,15700.0],["2013-01-30",474.0,474.0,470.08,470.46,27800.0],["2013-01-31",471.99,478.99,469.49,476.13,40000.0],["2013-02-01",478.91,483.0,475.96,478.32,25400.0],["2013-02-04",479.0,480.97,476.54,480.0,25600.0],["2013-02-05",486.0,491.96,481.23,488.69,65500.0],["2013-02-06",487.98,495.86,485.42,495.0,30300.0],["2013-02-07",493.43,495.44,490.51,492.09,31900.0],["2013-02-08",494.0,496.76,492.15,496.7,11600.0],["2013-02-11",496.4,496.4,492.77,492.85,25400.0],["2013-02-12",491.3,491.8,489.02,490.15,30500.0],["2013-02-13",492.4,492.4,489.41,492.25,24700.0],["2013-02-14",492.75,493.17,488.8,491.1,24100.0],["2013-02-15",491.75,491.89,489.11,491.89,14800.0],["2013-02-19",492.5,494.39,489.6,494.1,25200.0],["2013-02-20",496.15,496.15,487.65,489.62,27500.0],["2013-02-21",488.73,492.12,487.26,491.2,19600.0],["2013-02-22",491.55,492.98,488.7,491.79,13100.0],["2013-02-25",492.38,493.3,486.89,486.89,20300.0],["2013-02-26",487.43,494.86,485.26,492.16,41700.0],["2013-02-27",491.69,491.69,487.12,487.5,17400.0],["2013-02-28",486.16,489.9,482.31,483.45,22900.0],["2013-03-01",479.5,485.24,477.0,485.02,16900.0],["2013-03-04",483.43,485.01,480.64,484.35,17200.0],["2013-03-05",486.12,491.48,486.11,488.5,24300.0],["2013-03-06",488.66,489.8,484.09,487.5,20600.0],["2013-03-07",486.64,490.0,486.04,488.5,26900.0],["2013-03-08",490.06,494.2,489.69,494.2,12900.0],["2013-03-11",495.0,501.97,492.57,500.98,40600.0],["2013-03-12",503.34,504.05,499.42,502.5,45800.0],["2013-03-13",504.1,505.48,501.5,503.07,30400.0],["2013-03-14",505.0,505.0,502.67,504.85,13200.0],["2013-03-15",505.0,509.73,503.16,508.8,55100.0],["2013-03-18",507.25,508.06,504.43,508.06,19600.0],["2013-03-19",507.9,509.24,506.25,508.41,14800.0],["2013-03-20",509.1,510.05,506.6,508.85,37000.0],["2013-03-21",507.99,507.99,501.8,503.07,24700.0],["2013-03-22",504.74,506.91,502.63,505.35,31500.0],["2013-03-25",503.0,507.22,502.95,504.1,24800.0],["2013-03-26",504.99,506.34,503.91,506.15,21400.0],["2013-03-27",504.19,504.19,502.2,502.74,15000.0],["2013-03-28",502.76,505.22,501.62,503.5,34400.0],["2013-04-01",502.76,505.15,501.76,505.15,27300.0],["2013-04-02",505.87,510.32,505.5,509.11,22400.0],["2013-04-03",510.05,518.59,507.2,512.0,41300.0],["2013-04-04",512.37,515.9,511.54,515.9,17000.0],["2013-04-05",510.0,511.57,508.88,509.62,25700.0],["2013-04-08",510.92,516.69,508.78,514.1,17300.0],["2013-04-09",515.99,516.46,512.63,514.59,10500.0],["2013-04-10",514.58,517.63,513.2,516.97,21400.0],["2013-04-11",516.13,529.91,515.91,525.9,29700.0],["2013-04-12",525.39,529.07,522.69,527.53,24300.0],["2013-04-15",527.29,527.29,511.26,516.9,19500.0],["2013-04-16",519.0,523.44,517.4,521.56,14600.0],["2013-04-17",519.98,523.01,517.28,518.4,20800.0],["2013-04-18",519.35,519.35,506.0,507.37,17000.0],["2013-04-19",509.0,513.89,507.22,513.02,9800.0],["2013-04-22",515.0,516.09,509.58,512.76,24200.0],["2013-04-23",514.45,520.52,514.45,518.41,22100.0],["2013-04-24",517.2,520.0,515.45,517.23,22700.0],["2013-04-25",517.6,519.46,514.83,515.25,15000.0],["2013-04-26",513.07,516.12,511.21,514.4,24800.0],["2013-04-29",515.01,517.63,513.96,514.3,12200.0],["2013-04-30",515.5,536.25,515.0,536.25,87900.0],["2013-05-01",539.75,546.94,531.0,535.0,444400.0],["2013-05-02",536.24,540.87,531.57,537.72,77000.0],["2013-05-03",541.0,543.98,531.0,533.44,93000.0],["2013-05-06",534.06,534.71,530.02,534.04,43200.0],["2013-05-07",534.0,536.99,530.26,535.49,42400.0],["2013-05-08",536.0,537.81,527.12,531.6,53600.0],["2013-05-09",529.65,530.88,525.0,527.27,44000.0],["2013-05-10",528.0,529.6,525.33,525.33,37900.0],["2013-05-13",525.33,528.97,525.05,525.59,33700.0],["2013-05-14",527.0,530.24,527.0,530.0,29500.0],["2013-05-15",529.85,535.49,529.21,535.0,40100.0],["2013-05-16",534.05,537.73,534.05,537.0,65300.0],["2013-05-17",538.75,539.44,537.11,539.0,31600.0],["2013-05-20",538.9,539.65,537.55,538.18,32300.0],["2013-05-21",539.7,539.97,531.4,535.0,27000.0],["2013-05-22",535.0,535.0,529.73,533.24,35300.0],["2013-05-23",530.74,531.99,529.0,530.18,9700.0],["2013-05-24",530.25,535.0,529.1,533.01,32200.0],["2013-05-28",535.29,539.27,533.75,533.75,22400.0],["2013-05-29",531.35,534.29,528.41,531.0,69500.0],["2013-05-30",529.3,534.25,529.3,532.15,12800.0],["2013-05-31",532.88,534.56,522.89,522.89,70800.0],["2013-06-03",533.0,533.0,519.0,520.6,49100.0],["2013-06-04",519.9,522.88,517.5,517.95,16300.0],["2013-06-05",517.97,521.42,512.03,512.85,12700.0],["2013-06-06",510.35,519.2,509.62,519.2,34100.0],["2013-06-07",522.25,531.54,522.0,531.54,19700.0],["2013-06-10",534.75,537.61,530.35,533.7,47600.0],["2013-06-11",531.25,534.17,530.0,532.25,24300.0],["2013-06-12",533.73,533.75,526.11,526.2,32000.0],["2013-06-13",527.9,527.9,523.73,524.27,30500.0],["2013-06-14",525.72,530.74,525.72,527.0,20200.0],["2013-06-17",530.0,532.74,528.0,528.0,47300.0],["2013-06-18",528.25,533.1,526.0,530.0,38500.0],["2013-06-19",529.26,531.59,525.22,525.26,20000.0],["2013-06-20",523.64,526.63,517.01,518.0,33600.0],["2013-06-21",519.06,522.97,510.55,510.55,87500.0],["2013-06-24",510.05,510.46,504.55,504.55,47900.0],["2013-06-25",506.6,509.35,505.97,508.0,16100.0],["2013-06-26",515.0,518.49,511.9,514.2,36300.0],["2013-06-27",517.25,526.59,516.1,525.91,62400.0],["2013-06-28",524.6,529.76,524.6,526.95,42900.0],["2013-07-01",527.75,531.0,526.03,528.02,34600.0],["2013-07-02",526.05,528.0,523.91,526.89,16400.0],["2013-07-03",527.24,528.24,525.02,528.09,4900.0],["2013-07-05",528.0,529.49,525.0,528.0,18600.0],["2013-07-08",528.0,528.66,524.05,528.4,23700.0],["2013-07-09",529.0,529.37,525.9,526.8,27300.0],["2013-07-10",525.03,527.95,523.14,526.76,51800.0],["2013-07-11",528.95,531.99,528.42,531.55,27300.0],["2013-07-12",532.21,541.55,531.39,539.88,71400.0],["2013-07-15",539.0,540.5,535.88,538.0,47200.0],["2013-07-16",539.23,540.0,534.1,537.6,18600.0],["2013-07-17",538.0,540.0,538.0,539.51,23700.0],["2013-07-18",539.4,544.79,539.37,544.53,37500.0],["2013-07-19",542.85,548.07,540.86,547.02,41200.0],["2013-07-22",549.0,549.09,546.47,546.9,38600.0],["2013-07-23",546.25,546.25,542.11,543.4,26000.0],["2013-07-24",543.0,544.03,536.99,537.06,15400.0],["2013-07-25",537.65,541.97,536.93,540.72,25400.0],["2013-07-26",540.72,541.9,534.68,535.98,29700.0],["2013-07-29",536.6,539.3,532.33,532.86,22700.0],["2013-07-30",533.15,535.56,530.68,531.96,42900.0],["2013-07-31",535.64,538.06,530.0,530.0,28800.0],["2013-08-01",534.71,537.27,529.94,534.51,54800.0],["2013-08-02",533.58,537.85,531.56,537.85,43300.0],["2013-08-05",537.04,537.59,531.31,533.33,37300.0],["2013-08-06",533.67,533.67,531.3,531.39,41900.0],["2013-08-07",530.0,532.07,528.78,530.6,75400.0],["2013-08-08",529.71,531.0,522.5,530.39,98300.0],["2013-08-09",529.74,530.0,527.14,528.17,53200.0],["2013-08-12",528.15,529.68,527.37,529.2,101200.0],["2013-08-13",524.0,524.25,520.14,520.5,128300.0],["2013-08-14",520.82,523.42,520.74,523.0,53600.0],["2013-08-15",522.86,522.86,518.68,519.85,42900.0],["2013-08-16",520.76,522.73,513.11,514.73,75100.0],["2013-08-19",512.74,517.5,506.64,513.44,59000.0],["2013-08-20",513.97,518.88,513.1,517.04,46300.0],["2013-08-21",517.46,519.05,516.0,516.25,46800.0],["2013-08-22",519.22,527.82,518.62,526.3,33800.0],["2013-08-23",528.58,528.58,516.0,518.0,39500.0],["2013-08-26",519.14,521.98,516.12,520.48,17600.0],["2013-08-27",518.0,519.62,510.28,510.28,25200.0],["2013-08-28",510.5,514.02,510.5,511.95,28700.0],["2013-08-29",510.0,514.69,509.83,512.92,23200.0],["2013-08-30",514.89,514.89,510.36,510.7,19300.0],["2013-09-03",518.0,520.51,513.59,514.07,43700.0],["2013-09-04",515.89,518.73,512.22,517.22,27700.0],["2013-09-05",519.2,519.2,513.22,513.8,13800.0],["2013-09-06",517.54,517.54,508.62,511.73,27800.0],["2013-09-09",513.48,521.09,512.38,520.17,45400.0],["2013-09-10",521.27,521.27,517.79,519.0,43500.0],["2013-09-11",518.93,519.4,516.18,518.99,26000.0],["2013-09-12",517.5,519.24,515.0,518.85,41300.0],["2013-09-13",519.0,519.72,516.51,517.0,24600.0],["2013-09-16",518.16,520.5,516.43,516.9,36800.0],["2013-09-17",518.99,521.35,518.99,519.54,29200.0],["2013-09-18",520.7,522.52,519.09,521.91,49200.0],["2013-09-19",521.6,523.96,517.07,520.24,50500.0],["2013-09-20",521.32,522.23,518.81,519.47,67700.0],["2013-09-23",520.0,520.05,515.27,519.45,48800.0],["2013-09-24",519.0,519.99,517.7,519.25,29300.0],["2013-09-25",518.35,519.95,517.87,519.03,28200.0],["2013-09-26",518.62,520.45,517.15,520.45,22800.0],["2013-09-27",519.5,520.89,518.2,520.05,41100.0],["2013-09-30",515.82,519.96,515.82,517.77,53400.0],["2013-10-01",511.06,520.02,511.06,518.0,43700.0],["2013-10-02",517.9,518.17,516.7,518.0,30400.0],["2013-10-03",516.92,518.52,516.6,518.0,42000.0],["2013-10-04",518.56,519.77,516.88,518.75,102200.0],["2013-10-07",516.49,519.42,516.05,518.27,53100.0],["2013-10-08",518.99,518.99,514.09,514.95,41500.0],["2013-10-09",515.0,516.18,513.96,514.53,22800.0],["2013-10-10",517.25,519.95,517.25,518.5,109700.0],["2013-10-11",518.51,519.95,517.5,519.01,84000.0],["2013-10-14",517.0,519.27,516.48,518.29,43000.0],["2013-10-15",518.1,519.37,516.6,517.61,43300.0],["2013-10-16",518.41,519.95,517.77,519.24,85400.0],["2013-10-17",518.9,520.27,516.94,520.0,88300.0],["2013-10-18",520.0,520.98,519.55,520.02,67400.0],["2013-10-21",520.0,522.61,520.0,522.5,68800.0],["2013-10-22",522.5,524.44,522.3,522.88,64900.0],["2013-10-23",523.0,524.94,520.01,520.73,31500.0],["2013-10-24",520.8,524.26,520.26,523.7,30600.0],["2013-10-25",524.95,525.0,522.11,522.51,62800.0],["2013-10-28",523.5,523.87,522.21,522.21,50600.0],["2013-10-29",522.98,529.4,522.98,528.94,102800.0],["2013-10-30",529.75,534.27,528.88,529.38,64600.0],["2013-10-31",528.85,532.07,525.16,529.67,30400.0],["2013-11-01",534.96,534.96,530.17,531.49,43000.0],["2013-11-04",533.14,534.15,530.48,532.99,44000.0],["2013-11-05",534.68,537.44,531.75,535.12,56900.0],["2013-11-06",538.88,539.9,536.63,537.6,41000.0],["2013-11-07",537.53,539.0,533.1,534.75,79400.0],["2013-11-08",534.14,539.3,532.51,538.58,43700.0],["2013-11-11",539.0,539.9,536.28,536.75,18900.0],["2013-11-12",536.75,537.35,534.5,535.01,36700.0],["2013-11-13",535.03,538.19,534.9,537.94,31000.0],["2013-11-14",537.0,541.59,535.85,539.75,55400.0],["2013-11-15",542.25,542.98,538.06,539.96,23900.0],["2013-11-18",539.61,543.2,539.61,543.14,42000.0],["2013-11-19",542.05,544.07,539.72,542.0,45000.0],["2013-11-20",542.03,542.13,536.32,537.39,32300.0],["2013-11-21",539.65,547.0,539.0,545.47,65700.0],["2013-11-22",546.77,552.74,545.17,552.74,47700.0],["2013-11-25",556.0,559.21,553.49,554.06,41200.0],["2013-11-26",555.0,557.57,553.24,555.25,30600.0],["2013-11-27",559.95,561.75,557.86,560.31,37200.0],["2013-11-29",563.1,564.61,556.6,557.28,14400.0],["2013-12-02",564.9,564.9,558.38,559.51,36900.0],["2013-12-03",559.53,560.74,557.09,560.08,54600.0],["2013-12-04",559.99,560.4,555.4,560.35,33600.0],["2013-12-05",560.0,560.12,555.43,557.02,38900.0],["2013-12-06",559.01,563.99,558.07,563.33,32400.0],["2013-12-09",566.88,567.88,563.4,565.64,51000.0],["2013-12-10",565.98,566.53,563.11,564.43,41100.0],["2013-12-11",564.58,564.58,556.72,557.73,40000.0],["2013-12-12",558.0,561.7,555.01,560.47,50700.0],["2013-12-13",561.5,561.99,558.21,561.79,58400.0],["2013-12-16",563.93,564.56,560.26,561.37,43300.0],["2013-12-17",563.25,563.25,558.18,561.51,35800.0],["2013-12-18",563.0,566.59,560.38,566.0,41000.0],["2013-12-19",564.88,567.6,563.51,564.01,40000.0],["2013-12-20",565.0,576.0,565.0,576.0,96500.0],["2013-12-23",576.01,578.04,573.07,576.02,54400.0],["2013-12-24",576.89,578.88,576.23,577.01,10600.0],["2013-12-26",578.75,579.92,575.13,579.18,24300.0],["2013-12-27",579.04,579.04,573.12,575.51,48400.0],["2013-12-30",573.53,579.22,573.08,578.9,27700.0],["2013-12-31",580.0,582.59,578.85,580.35,30500.0],["2014-01-02",578.5,580.0,572.88,574.75,59800.0],["2014-01-03",573.39,578.99,573.39,577.16,30300.0],["2014-01-06",576.5,577.24,574.03,576.5,37000.0],["2014-01-07",574.62,576.47,572.24,573.5,35800.0],["2014-01-08",563.07,573.98,563.07,571.94,40400.0],["2014-01-09",573.9,575.48,567.38,573.97,33200.0],["2014-01-10",574.43,576.51,570.8,574.0,32300.0],["2014-01-13",575.0,577.68,570.77,571.13,48200.0],["2014-01-14",572.4,576.99,572.31,574.0,46600.0],["2014-01-15",573.1,574.67,571.42,573.92,36100.0],["2014-01-16",574.16,574.16,565.24,569.91,38100.0],["2014-01-17",572.01,572.01,563.15,566.58,76800.0],["2014-01-21",571.0,571.57,561.52,563.9,38600.0],["2014-01-22",563.97,565.85,562.76,564.6,19900.0],["2014-01-23",563.77,564.6,553.44,557.0,46200.0],["2014-01-24",557.39,557.39,546.4,547.78,30400.0],["2014-01-27",558.96,558.96,540.01,543.58,52200.0],["2014-01-28",542.16,546.98,542.16,544.41,42900.0],["2014-01-29",541.75,544.07,539.24,540.02,61100.0],["2014-01-30",543.72,545.11,540.02,544.83,46900.0],["2014-01-31",540.56,542.84,537.86,539.14,31700.0],["2014-02-03",540.4,541.96,527.17,529.0,56100.0],["2014-02-04",530.0,534.97,529.84,534.9,56300.0],["2014-02-05",534.36,537.03,534.36,536.91,25800.0],["2014-02-06",536.0,540.1,533.65,536.7,32400.0],["2014-02-07",541.13,545.23,538.33,542.51,31400.0],["2014-02-10",542.49,543.98,538.11,542.25,35800.0],["2014-02-11",554.99,560.0,552.19,554.76,61200.0],["2014-02-12",554.0,554.76,550.62,551.9,30800.0],["2014-02-13",551.41,564.82,550.65,563.06,76800.0],["2014-02-14",562.9,569.54,561.26,568.96,43400.0],["2014-02-18",569.0,573.12,569.0,571.79,36300.0],["2014-02-19",572.65,575.49,570.19,570.34,68200.0],["2014-02-20",573.4,574.99,570.61,574.99,55500.0],["2014-02-21",575.0,577.28,574.01,575.68,52600.0],["2014-02-24",575.68,582.88,574.39,580.0,66500.0],["2014-02-25",579.99,581.0,573.29,575.0,131900.0],["2014-02-26",575.0,575.0,569.7,570.21,32100.0],["2014-02-27",568.78,573.67,567.99,571.5,49800.0],["2014-02-28",570.6,578.0,570.6,578.0,35100.0],["2014-03-03",576.8,577.33,573.26,575.77,33000.0],["2014-03-04",579.77,580.02,574.88,577.7,31000.0],["2014-03-05",577.7,579.58,575.48,579.37,21800.0],["2014-03-06",582.72,582.72,578.77,579.7,29600.0],["2014-03-07",583.37,585.05,579.75,584.49,48200.0],["2014-03-10",584.63,585.2,579.14,583.2,51100.0],["2014-03-11",582.93,586.59,580.9,581.82,27400.0],["2014-03-12",580.68,584.6,580.12,581.8,25600.0],["2014-03-13",581.1,583.92,580.01,582.52,30600.0],["2014-03-14",583.0,588.99,583.0,586.92,34400.0],["2014-03-17",589.0,590.99,583.12,586.6,20900.0],["2014-03-18",585.45,591.74,585.45,588.84,31400.0],["2014-03-19",589.0,591.87,585.29,589.98,49700.0],["2014-03-20",589.0,591.0,585.56,589.2,27400.0],["2014-03-21",595.75,595.75,585.77,588.91,41200.0],["2014-03-24",590.87,592.0,588.17,588.46,35100.0],["2014-03-25",588.82,589.97,583.17,586.55,40700.0],["2014-03-26",587.87,592.0,587.4,590.0,24900.0],["2014-03-27",590.0,591.36,581.33,586.66,29200.0],["2014-03-28",586.91,590.4,586.91,589.21,20600.0],["2014-03-31",590.25,596.87,590.1,596.1,29700.0],["2014-04-01",596.07,598.26,593.76,595.99,31100.0],["2014-04-02",596.5,598.3,596.06,597.27,19900.0],["2014-04-03",598.46,605.61,597.12,604.15,24800.0],["2014-04-04",605.0,610.0,605.0,607.4,65500.0],["2014-04-07",607.4,608.59,597.92,599.95,55900.0],["2014-04-08",600.5,601.43,594.83,597.34,39400.0],["2014-04-09",599.58,623.84,599.58,614.24,57500.0],["2014-04-10",614.17,620.41,613.99,615.0,58700.0],["2014-04-11",610.91,613.06,604.52,606.71,30900.0],["2014-04-14",610.5,613.24,607.0,611.68,32600.0],["2014-04-15",613.74,614.31,604.03,610.25,33700.0],["2014-04-16",612.48,617.5,609.59,616.44,23400.0],["2014-04-17",616.25,623.95,615.15,619.04,27800.0],["2014-04-21",620.47,620.47,614.0,614.7,28600.0],["2014-04-22",614.14,619.16,613.32,614.9,34700.0],["2014-04-23",614.54,619.18,612.51,616.04,34900.0],["2014-04-24",615.51,619.64,615.48,618.24,23300.0],["2014-04-25",616.66,619.38,612.99,618.39,20800.0],["2014-04-28",620.35,624.13,612.51,616.93,29800.0],["2014-04-29",616.6,617.69,613.13,616.9,26900.0],["2014-04-30",616.1,625.92,616.01,625.92,42400.0],["2014-05-01",624.52,634.32,619.32,633.92,33300.0],["2014-05-02",636.75,639.55,632.51,635.7,46900.0],["2014-05-05",635.0,638.94,634.42,636.2,36700.0],["2014-05-06",636.1,640.64,636.1,640.64,45900.0],["2014-05-07",640.98,644.0,639.43,642.8,53000.0],["2014-05-08",640.0,647.87,637.56,640.23,58900.0],["2014-05-09",638.83,640.68,633.02,634.8,94500.0],["2014-05-12",632.88,639.0,632.32,637.92,43400.0],["2014-05-13",637.92,638.99,632.7,635.35,39000.0],["2014-05-14",636.42,638.41,632.52,636.11,70700.0],["2014-05-15",636.0,636.0,623.45,625.21,56100.0],["2014-05-16",625.01,625.01,619.13,624.67,51200.0],["2014-05-19",625.0,625.0,618.52,621.2,62500.0],["2014-05-20",621.53,621.82,615.0,615.15,53700.0],["2014-05-21",615.84,622.12,614.52,622.12,54100.0],["2014-05-22",620.16,622.99,617.41,622.0,98300.0],["2014-05-23",622.96,627.7,620.39,625.0,38200.0],["2014-05-27",625.0,633.49,625.0,630.64,53300.0],["2014-05-28",630.64,633.35,628.36,632.68,58200.0],["2014-05-29",631.96,635.6,628.59,634.23,63900.0],["2014-05-30",632.99,643.34,632.99,640.22,95400.0],["2014-06-02",642.5,645.01,637.71,640.05,87700.0],["2014-06-03",640.74,641.81,637.56,641.8,33600.0],["2014-06-04",639.69,643.46,639.25,643.07,34800.0],["2014-06-05",645.1,646.27,641.0,643.31,36700.0],["2014-06-06",646.99,647.0,644.53,645.38,25000.0],["2014-06-09",644.46,648.9,644.0,646.18,34500.0],["2014-06-10",646.7,647.91,644.87,646.75,22500.0],["2014-06-11",645.47,646.2,641.32,644.0,27800.0],["2014-06-12",645.05,645.05,640.13,640.26,22800.0],["2014-06-13",642.21,643.77,640.25,642.5,22300.0],["2014-06-16",642.83,644.96,640.6,642.07,19400.0],["2014-06-17",642.94,651.43,642.63,650.27,36700.0],["2014-06-18",650.42,652.27,644.04,648.96,37600.0],["2014-06-19",648.82,651.97,647.93,651.65,42500.0],["2014-06-20",652.9,655.15,649.78,654.5,138700.0],["2014-06-23",654.5,654.89,652.0,653.81,34200.0],["2014-06-24",653.8,653.8,646.16,646.94,32700.0],["2014-06-25",647.66,650.99,644.87,650.25,26000.0],["2014-06-26",651.0,651.0,648.09,650.95,19700.0],["2014-06-27",648.16,654.34,648.16,651.73,42300.0],["2014-06-30",650.2,655.75,650.2,655.64,35000.0],["2014-07-01",666.0,666.0,655.22,656.93,31700.0],["2014-07-02",657.11,659.42,650.43,652.66,26500.0],["2014-07-03",653.42,658.39,652.51,656.58,12400.0],["2014-07-07",654.0,656.5,650.0,651.45,29800.0],["2014-07-08",660.98,660.98,648.07,649.58,22800.0],["2014-07-09",651.57,652.56,650.06,652.36,26600.0],["2014-07-10",648.73,650.23,644.0,647.07,31700.0],["2014-07-11",647.74,652.64,647.74,651.46,37000.0],["2014-07-14",653.95,654.0,647.12,648.71,41000.0],["2014-07-15",649.92,651.63,647.88,650.61,25500.0],["2014-07-16",651.0,651.59,647.61,649.25,21100.0],["2014-07-17",649.25,651.5,644.83,645.1,30000.0],["2014-07-18",646.72,650.15,643.43,644.85,25900.0],["2014-07-21",645.0,646.75,644.8,646.24,21700.0],["2014-07-22",645.77,647.84,643.5,643.5,20000.0],["2014-07-23",645.9,651.91,645.66,648.0,27600.0],["2014-07-24",649.88,656.37,648.33,655.2,23100.0],["2014-07-25",655.23,655.48,650.18,651.25,24900.0],["2014-07-28",651.28,651.28,646.98,648.7,23600.0],["2014-07-29",647.01,647.53,640.11,640.11,29100.0],["2014-07-30",640.78,641.86,638.72,640.0,22300.0],["2014-07-31",634.0,638.95,631.03,632.11,55000.0],["2014-08-01",628.6,645.0,628.6,641.08,60000.0],["2014-08-04",641.31,648.08,637.19,646.47,28300.0],["2014-08-05",646.5,650.14,644.33,647.16,31800.0],["2014-08-06",645.46,647.97,643.93,643.93,22800.0],["2014-08-07",644.0,646.0,631.51,632.19,61300.0],["2014-08-08",631.69,636.26,623.9,634.7,62200.0],["2014-08-11",635.19,639.64,634.75,635.3,31000.0],["2014-08-12",634.89,638.18,634.57,637.99,34300.0],["2014-08-13",639.63,643.6,639.63,641.39,33100.0],["2014-08-14",642.97,643.75,640.0,640.85,20300.0],["2014-08-15",639.51,641.3,636.05,637.89,16800.0],["2014-08-18",638.1,640.49,637.74,640.49,30400.0],["2014-08-19",638.1,642.65,638.1,638.67,27000.0],["2014-08-20",636.1,641.95,635.5,641.57,28600.0],["2014-08-21",642.0,645.6,641.23,643.9,35100.0],["2014-08-22",644.16,649.4,642.71,647.43,26400.0],["2014-08-25",648.69,656.78,648.69,656.45,25800.0],["2014-08-26",656.98,658.38,652.37,652.44,31300.0],["2014-08-27",654.4,662.68,653.28,658.47,28300.0],["2014-08-28",658.7,659.76,650.83,650.83,26700.0],["2014-08-29",651.47,659.8,648.02,659.8,31400.0],["2014-09-02",659.19,665.68,658.33,659.0,26300.0],["2014-09-03",658.69,662.02,651.79,652.75,42900.0],["2014-09-04",654.92,658.77,648.25,650.88,29200.0],["2014-09-05",649.68,649.97,643.01,646.6,33400.0],["2014-09-08",645.46,654.4,645.46,649.71,22000.0],["2014-09-09",649.99,652.11,643.75,646.69,24200.0],["2014-09-10",646.7,649.01,638.67,641.7,65600.0],["2014-09-11",642.05,643.35,640.0,640.57,28800.0],["2014-09-12",641.38,643.9,638.99,639.65,22700.0],["2014-09-15",640.0,642.35,636.33,639.13,32200.0],["2014-09-16",637.48,643.65,637.48,640.05,12700.0],["2014-09-17",645.5,648.02,641.05,645.39,15100.0],["2014-09-18",648.0,649.5,643.76,646.0,25200.0],["2014-09-19",648.04,652.02,645.01,646.84,50500.0],["2014-09-22",646.84,647.95,639.9,639.9,32700.0],["2014-09-23",641.89,641.89,633.44,633.44,37300.0],["2014-09-24",633.4,635.99,633.01,633.51,34600.0],["2014-09-25",633.0,636.96,628.88,632.6,47900.0],["2014-09-26",632.1,641.42,631.4,637.89,25400.0],["2014-09-29",631.08,640.79,630.1,636.84,31900.0],["2014-09-30",635.91,639.79,634.25,636.15,20300.0],["2014-10-01",636.19,638.96,633.55,634.55,26900.0],["2014-10-02",632.65,637.64,632.65,637.2,24600.0],["2014-10-03",641.5,647.34,638.27,644.68,27400.0],["2014-10-06",645.82,648.93,644.52,646.93,22400.0],["2014-10-07",647.95,647.95,638.51,638.93,23700.0],["2014-10-08",639.49,648.2,636.35,648.2,21500.0],["2014-10-09",648.99,651.79,639.91,640.75,20900.0],["2014-10-10",639.75,644.13,638.29,638.48,19400.0],["2014-10-13",638.39,647.94,638.19,639.85,14100.0],["2014-10-14",640.0,650.0,639.17,648.15,43100.0],["2014-10-15",646.0,646.0,634.27,637.4,85200.0],["2014-10-16",635.0,640.5,633.99,639.56,53100.0],["2014-10-17",646.45,647.29,639.38,647.0,49100.0],["2014-10-20",647.01,653.0,644.52,653.0,27600.0],["2014-10-21",654.28,669.68,653.05,669.07,35000.0],["2014-10-22",669.0,678.0,667.27,667.28,48200.0],["2014-10-23",670.0,673.99,668.48,669.18,38000.0],["2014-10-24",672.0,674.65,668.62,672.13,27900.0],["2014-10-27",672.97,680.0,672.57,678.97,17300.0],["2014-10-28",679.95,687.6,679.73,685.31,27500.0],["2014-10-29",686.1,690.45,670.03,676.09,37000.0],["2014-10-30",678.0,685.19,674.23,681.25,33300.0],["2014-10-31",681.95,691.63,680.07,690.89,25600.0],["2014-11-03",691.01,695.78,687.12,692.99,39400.0],["2014-11-04",690.21,693.85,687.25,687.9,79500.0],["2014-11-05",694.25,694.25,686.03,689.05,37800.0],["2014-11-06",689.01,700.0,684.81,697.04,40600.0],["2014-11-07",698.0,703.27,698.0,701.89,58400.0],["2014-11-10",702.01,704.46,694.13,699.38,38900.0],["2014-11-11",693.5,699.94,691.0,699.62,22600.0],["2014-11-12",699.03,703.84,697.0,700.7,26100.0],["2014-11-13",700.13,702.99,697.22,700.19,22100.0],["2014-11-14",706.55,707.36,694.92,700.21,21400.0],["2014-11-17",700.0,703.95,694.8,703.95,25100.0],["2014-11-18",703.98,706.62,697.92,701.21,39700.0],["2014-11-19",698.0,698.0,689.33,697.8,59900.0],["2014-11-20",696.69,699.5,693.31,698.18,28600.0],["2014-11-21",700.5,700.5,695.01,695.7,23100.0],["2014-11-24",696.88,697.38,692.53,695.36,46600.0],["2014-11-25",693.87,697.95,690.19,694.71,25500.0],["2014-11-26",694.48,697.24,692.31,697.24,13200.0],["2014-11-28",698.01,703.99,696.2,696.78,7400.0],["2014-12-01",692.76,696.21,680.18,682.4,62000.0],["2014-12-02",682.79,684.43,677.58,679.72,49400.0],["2014-12-03",665.21,686.64,660.09,686.64,44000.0],["2014-12-04",682.21,694.05,682.21,692.1,22900.0],["2014-12-05",694.84,697.78,684.26,690.08,21300.0],["2014-12-08",689.0,698.68,683.61,695.12,42100.0],["2014-12-09",687.25,693.32,684.0,689.31,29000.0],["2014-12-10",690.0,692.16,683.99,686.43,30900.0],["2014-12-11",688.05,697.07,687.45,690.53,29900.0],["2014-12-12",688.57,691.84,679.67,679.67,27800.0],["2014-12-15",678.63,679.39,665.0,673.65,40900.0],["2014-12-16",670.15,678.18,667.7,669.02,42100.0],["2014-12-17",670.0,676.62,667.52,675.95,17500.0],["2014-12-18",681.9,686.46,680.28,683.0,21900.0],["2014-12-19",682.25,688.59,682.25,685.45,21400.0],["2014-12-22",680.0,687.25,680.0,687.25,18700.0],["2014-12-23",686.99,690.0,682.98,685.49,26300.0],["2014-12-24",685.69,691.72,683.85,687.69,19700.0],["2014-12-26",686.0,690.93,684.14,687.21,12700.0],["2014-12-29",687.0,696.37,684.34,691.07,17300.0],["2014-12-30",688.24,689.61,685.08,687.72,8500.0],["2014-12-31",686.78,687.24,681.26,682.84,13900.0],["2015-01-02",682.55,687.79,672.12,681.05,25600.0],["2015-01-05",684.93,684.93,668.31,668.31,25900.0],["2015-01-06",669.21,673.46,661.04,662.59,23600.0],["2015-01-07",665.91,671.0,665.0,669.56,13500.0],["2015-01-08",673.47,684.02,673.47,684.02,15200.0],["2015-01-09",683.27,687.95,670.99,670.99,19500.0],["2015-01-12",669.82,676.16,668.23,675.05,22500.0],["2015-01-13",681.97,686.61,669.96,672.99,36800.0],["2015-01-14",664.51,671.92,660.05,667.91,34900.0],["2015-01-15",668.58,672.91,665.09,671.85,28500.0],["2015-01-16",671.28,684.32,667.85,682.9,57800.0],["2015-01-20",682.9,688.14,676.92,679.4,34700.0],["2015-01-21",681.4,685.92,678.01,681.31,23900.0],["2015-01-22",683.82,692.75,681.1,689.7,22900.0],["2015-01-23",689.38,696.08,687.76,691.18,13100.0],["2015-01-26",687.25,697.85,685.78,694.61,28000.0],["2015-01-27",691.09,696.36,681.44,690.48,20600.0],["2015-01-28",693.52,699.0,685.91,687.28,21200.0],["2015-01-29",685.38,693.1,679.17,689.08,23900.0],["2015-01-30",680.0,692.99,678.71,683.36,32200.0],["2015-02-02",687.63,690.84,680.06,690.0,28500.0],["2015-02-03",690.0,697.84,682.0,697.84,34100.0],["2015-02-04",695.52,705.85,695.52,702.56,20700.0],["2015-02-05",704.83,710.95,703.49,710.95,19900.0],["2015-02-06",711.73,714.28,701.57,709.38,26800.0],["2015-02-09",707.59,708.55,701.12,705.0,15900.0],["2015-02-10",710.8,710.8,699.01,702.02,27500.0],["2015-02-11",697.51,704.97,697.51,704.75,30600.0],["2015-02-12",706.44,727.66,701.32,727.65,38600.0],["2015-02-13",727.66,741.78,725.23,731.94,32100.0],["2015-02-17",730.82,750.82,730.82,745.0,53300.0],["2015-02-18",745.64,751.7,744.93,749.5,52300.0],["2015-02-19",746.13,750.39,744.29,748.01,30200.0],["2015-02-20",750.0,750.95,745.21,749.3,45800.0],["2015-02-23",750.3,750.55,737.39,739.03,34500.0],["2015-02-24",738.0,746.46,738.0,738.29,35900.0],["2015-02-25",743.5,747.94,738.34,745.27,22800.0],["2015-02-26",746.44,749.3,743.33,745.13,17800.0],["2015-02-27",745.14,747.31,743.97,745.44,27400.0],["2015-03-02",746.0,749.1,741.79,749.1,39200.0],["2015-03-03",753.45,761.32,749.26,759.56,26000.0],["2015-03-04",751.81,753.5,746.6,747.23,20300.0],["2015-03-05",749.0,750.48,746.36,749.46,13400.0],["2015-03-06",744.5,756.39,744.5,748.32,25300.0],["2015-03-09",748.32,755.48,744.02,753.89,53200.0],["2015-03-10",750.0,750.0,736.75,738.1,53200.0],["2015-03-11",741.67,743.5,736.37,738.77,41400.0],["2015-03-12",740.76,759.09,739.0,758.51,45700.0],["2015-03-13",759.74,759.74,744.0,749.79,22100.0],["2015-03-16",754.0,757.55,750.23,757.55,41400.0],["2015-03-17",756.76,768.39,754.62,767.06,48700.0],["2015-03-18",766.46,767.79,758.0,764.0,36900.0],["2015-03-19",763.0,767.91,760.3,765.25,35800.0],["2015-03-20",764.0,778.49,763.02,778.49,50400.0],["2015-03-23",775.0,780.42,772.0,776.64,64200.0],["2015-03-24",778.95,783.5,775.7,777.51,51500.0],["2015-03-25",778.12,780.62,765.73,768.89,119900.0],["2015-03-26",768.8,769.0,759.99,764.0,75500.0],["2015-03-27",765.0,768.85,759.56,763.97,65800.0],["2015-03-30",765.9,772.65,763.98,771.53,64800.0],["2015-03-31",770.0,775.0,768.5,768.96,97100.0],["2015-04-01",770.1,770.93,763.17,770.85,42300.0],["2015-04-02",772.69,774.07,768.15,772.34,34500.0],["2015-04-06",769.12,782.76,769.12,776.58,27600.0],["2015-04-07",779.37,779.71,771.26,772.89,27000.0],["2015-04-08",775.48,778.22,769.6,773.72,32700.0],["2015-04-09",775.7,783.8,775.02,783.03,47600.0],["2015-04-10",780.3,784.25,779.13,781.63,30000.0],["2015-04-13",782.8,787.82,778.24,787.42,27700.0],["2015-04-14",785.0,787.96,775.69,780.61,45600.0],["2015-04-15",781.01,784.37,777.38,777.64,26700.0],["2015-04-16",773.5,779.63,770.15,779.0,37000.0],["2015-04-17",774.3,774.3,765.25,771.44,44600.0],["2015-04-20",774.6,775.74,769.9,772.44,30900.0],["2015-04-21",775.0,779.38,759.01,763.25,64400.0],["2015-04-22",764.09,764.09,746.09,758.02,56200.0],["2015-04-23",753.4,763.13,752.51,758.0,50600.0],["2015-04-24",755.44,760.36,750.03,759.34,22300.0],["2015-04-27",758.0,762.01,751.0,751.0,38900.0],["2015-04-28",751.21,760.11,751.21,754.73,26500.0],["2015-04-29",754.6,755.01,742.97,744.37,44700.0],["2015-04-30",742.99,747.49,736.96,740.64,29200.0],["2015-05-01",743.79,750.88,742.03,749.35,37200.0],["2015-05-04",751.0,755.7,748.3,754.97,25100.0],["2015-05-05",750.64,753.52,747.13,749.81,22600.0],["2015-05-06",751.0,752.44,745.02,749.0,31100.0],["2015-05-07",756.91,786.99,756.91,780.36,74000.0],["2015-05-08",782.71,792.58,777.13,780.43,44300.0],["2015-05-11",781.79,785.01,771.69,776.45,34300.0],["2015-05-12",774.48,780.38,771.0,776.06,57600.0],["2015-05-13",776.56,780.38,771.22,773.76,32400.0],["2015-05-14",778.0,780.46,772.61,779.5,29100.0],["2015-05-15",778.28,786.79,775.65,786.79,39100.0],["2015-05-18",788.0,797.18,788.0,795.0,57800.0],["2015-05-19",797.56,797.56,786.7,792.01,51900.0],["2015-05-20",796.19,796.19,781.03,781.3,71100.0],["2015-05-21",782.88,785.2,775.32,775.89,42200.0],["2015-05-22",776.98,778.37,769.04,771.66,32900.0],["2015-05-26",774.0,775.63,763.0,768.23,60100.0],["2015-05-27",771.0,776.57,765.87,768.32,35200.0],["2015-05-28",766.02,770.79,765.0,769.77,34900.0],["2015-05-29",770.06,772.76,766.62,772.76,63600.0],["2015-06-01",774.06,778.17,770.6,774.24,28700.0],["2015-06-02",775.19,780.42,772.0,780.35,24500.0],["2015-06-03",777.56,787.49,773.72,787.49,30400.0],["2015-06-04",787.58,788.7,783.08,784.37,39600.0],["2015-06-05",785.0,788.61,777.62,780.02,26000.0],["2015-06-08",777.0,785.87,777.0,777.79,24000.0],["2015-06-09",779.7,781.24,772.4,774.76,30100.0],["2015-06-10",776.9,785.68,774.22,785.67,32600.0],["2015-06-11",787.14,791.4,783.81,787.96,53000.0],["2015-06-12",785.96,789.85,784.05,789.45,55600.0],["2015-06-15",789.0,791.08,781.66,789.16,47400.0],["2015-06-16",788.0,796.98,786.95,795.98,44100.0],["2015-06-17",797.79,797.79,791.27,795.0,27100.0],["2015-06-18",796.5,805.06,796.5,804.99,35000.0],["2015-06-19",807.6,807.6,794.45,796.27,34500.0],["2015-06-22",800.85,803.59,797.64,799.88,34100.0],["2015-06-23",802.84,804.7,796.06,804.58,70800.0],["2015-06-24",801.0,804.99,796.28,799.14,22400.0],["2015-06-25",801.13,809.86,797.92,798.43,54500.0],["2015-06-26",800.0,821.0,799.96,811.0,186500.0],["2015-06-29",809.9,811.1,795.32,795.32,53400.0],["2015-06-30",800.92,814.51,796.15,800.68,72700.0],["2015-07-01",805.01,818.61,802.92,812.49,57900.0],["2015-07-02",815.99,833.75,815.99,830.01,103100.0],["2015-07-06",830.0,844.71,827.39,842.79,111700.0],["2015-07-07",847.62,854.1,841.2,853.14,148400.0],["2015-07-08",848.5,858.17,846.75,848.9,54600.0],["2015-07-09",853.87,855.91,848.2,854.94,71100.0],["2015-07-10",859.45,872.11,858.43,870.3,62100.0],["2015-07-13",878.99,880.59,861.55,865.15,47100.0],["2015-07-14",866.4,878.0,862.98,878.0,37800.0],["2015-07-15",876.02,882.45,871.05,874.95,29300.0],["2015-07-16",871.88,881.49,871.88,876.43,59000.0],["2015-07-17",878.91,881.38,869.83,878.12,22800.0],["2015-07-20",879.97,880.99,871.9,876.49,24000.0],["2015-07-21",876.0,878.14,873.29,873.29,38800.0],["2015-07-22",875.4,891.6,875.4,888.35,21700.0],["2015-07-23",892.85,898.08,880.0,880.15,45500.0],["2015-07-24",881.42,891.95,879.71,889.86,26200.0],["2015-07-27",883.75,889.86,870.76,876.32,73700.0],["2015-07-28",879.5,885.25,874.99,881.89,37600.0],["2015-07-29",878.64,886.95,878.64,880.88,29100.0],["2015-07-30",880.0,892.21,877.03,887.08,56300.0],["2015-07-31",887.0,892.5,885.64,889.75,29700.0],["2015-08-03",890.01,897.96,886.01,892.94,32400.0],["2015-08-04",893.0,895.48,883.05,890.32,34300.0],["2015-08-05",890.32,896.51,882.72,892.5,33400.0],["2015-08-06",883.0,887.34,870.03,881.52,56100.0],["2015-08-07",875.9,877.71,860.0,868.63,50300.0],["2015-08-10",871.5,879.97,870.0,872.62,34500.0],["2015-08-11",865.0,874.35,861.21,870.06,56200.0],["2015-08-12",865.03,869.7,856.59,865.0,58200.0],["2015-08-13",863.57,870.0,852.5,869.83,33500.0],["2015-08-14",868.84,881.87,850.0,881.57,33000.0],["2015-08-17",879.2,882.0,872.34,882.0,38300.0],["2015-08-18",880.0,880.0,874.45,878.56,27600.0],["2015-08-19",870.0,883.88,870.0,880.0,43800.0],["2015-08-20",875.46,875.46,857.99,857.99,33400.0],["2015-08-21",845.0,856.97,831.15,835.5,67500.0],["2015-08-24",800.0,800.0,775.0,796.72,80300.0],["2015-08-25",816.5,817.14,777.65,782.33,62600.0],["2015-08-26",792.16,812.36,775.7,805.96,69400.0],["2015-08-27",812.0,832.74,812.0,828.57,53100.0],["2015-08-28",831.2,836.69,827.0,831.94,42500.0],["2015-08-31",829.0,829.81,817.41,823.75,60300.0],["2015-09-01",814.75,825.89,806.17,814.99,68700.0],["2015-09-02",821.9,821.9,807.53,820.13,64900.0],["2015-09-03",822.03,827.69,817.58,823.59,48100.0],["2015-09-04",815.21,829.02,811.19,817.56,44100.0],["2015-09-08",823.0,827.0,811.73,824.77,61400.0],["2015-09-09",828.0,831.45,818.99,820.15,49300.0],["2015-09-10",820.35,830.0,818.24,824.54,51600.0],["2015-09-11",821.76,824.5,816.37,820.2,52800.0],["2015-09-14",819.0,827.97,807.15,816.01,55400.0],["2015-09-15",814.95,818.0,808.41,814.01,79100.0],["2015-09-16",811.0,816.72,806.8,815.64,40600.0],["2015-09-17",814.51,818.11,806.03,811.58,45100.0],["2015-09-18",802.11,809.79,795.16,795.16,59200.0],["2015-09-21",799.0,813.0,799.0,811.99,43300.0],["2015-09-22",805.31,813.0,800.0,802.75,56400.0],["2015-09-23",803.11,817.09,798.58,806.42,20400.0],["2015-09-24",800.3,807.01,798.21,803.46,24000.0],["2015-09-25",809.42,812.0,801.58,807.99,20600.0],["2015-09-28",804.6,805.65,794.15,794.24,32800.0],["2015-09-29",795.1,801.17,791.97,800.0,41000.0],["2015-09-30",804.5,806.52,792.94,801.86,45300.0],["2015-10-01",799.98,801.74,791.97,801.6,35900.0],["2015-10-02",792.87,801.78,792.5,801.75,43300.0],["2015-10-05",802.66,815.0,802.66,809.48,44300.0],["2015-10-06",810.83,813.45,793.95,800.74,35000.0],["2015-10-07",802.76,810.99,801.91,809.13,31400.0],["2015-10-08",807.0,827.09,803.76,825.61,50100.0],["2015-10-09",825.3,825.98,813.78,817.99,30000.0],["2015-10-12",820.57,828.96,816.41,826.12,26300.0],["2015-10-13",823.11,828.54,814.71,817.93,25300.0],["2015-10-14",813.45,823.95,808.06,811.0,33400.0],["2015-10-15",813.19,822.43,805.79,822.43,19900.0],["2015-10-16",821.7,835.24,817.04,830.95,62100.0],["2015-10-19",829.85,857.26,829.85,851.08,42700.0],["2015-10-20",854.09,866.43,846.3,857.57,40400.0],["2015-10-21",859.78,867.4,847.73,850.0,34100.0],["2015-10-22",856.97,878.65,852.91,868.92,40300.0],["2015-10-23",871.6,877.0,870.25,875.96,25400.0],["2015-10-26",874.68,878.31,869.87,876.74,34600.0],["2015-10-27",874.89,878.5,871.01,871.25,28500.0],["2015-10-28",868.16,883.9,868.16,882.72,26400.0],["2015-10-29",881.02,881.02,871.65,877.87,26200.0],["2015-10-30",875.28,887.17,866.45,868.0,34200.0],["2015-11-02",869.48,879.98,860.02,874.23,65000.0],["2015-11-03",870.02,874.28,862.75,865.0,61100.0],["2015-11-04",860.08,864.66,847.21,851.52,70000.0],["2015-11-05",851.66,873.6,851.66,871.34,62000.0],["2015-11-06",873.0,878.56,861.1,876.56,72700.0],["2015-11-09",878.55,878.55,857.95,859.93,68400.0],["2015-11-10",853.35,870.15,853.35,867.15,62900.0],["2015-11-11",866.98,878.01,862.0,866.06,62700.0],["2015-11-12",862.84,863.9,839.33,842.8,68100.0],["2015-11-13",841.34,860.37,841.34,853.23,151600.0],["2015-11-16",851.53,859.04,845.76,858.51,94600.0],["2015-11-17",857.7,889.99,850.07,873.53,139300.0],["2015-11-18",876.26,900.14,858.84,896.0,88300.0],["2015-11-19",890.0,904.85,888.94,900.0,112300.0],["2015-11-20",900.0,907.74,898.12,900.47,77000.0],["2015-11-23",900.43,924.38,900.0,923.49,106900.0],["2015-11-24",922.14,937.91,912.0,934.76,116400.0],["2015-11-25",933.67,933.67,912.87,914.99,96600.0],["2015-11-27",916.73,924.89,914.01,919.92,61300.0],["2015-11-30",924.11,925.3,905.17,905.17,593100.0],["2015-12-01",910.0,912.8,895.55,905.99,107500.0],["2015-12-02",904.38,908.02,895.47,898.88,67700.0],["2015-12-03",900.86,909.86,888.42,893.85,45600.0],["2015-12-04",894.89,922.22,894.89,917.74,63500.0],["2015-12-07",917.21,931.25,916.08,917.63,57400.0],["2015-12-08",913.77,916.82,897.65,898.08,55600.0],["2015-12-09",900.0,916.43,883.13,890.93,71500.0],["2015-12-10",890.93,894.66,883.38,889.79,51200.0],["2015-12-11",883.12,898.5,880.61,885.1,59500.0],["2015-12-14",889.62,914.2,875.98,886.1,104300.0],["2015-12-15",887.5,895.0,880.11,887.59,103300.0],["2015-12-16",890.97,892.28,872.07,887.49,113700.0],["2015-12-17",888.0,893.0,866.4,870.43,97500.0],["2015-12-18",868.82,879.62,852.99,862.35,79300.0],["2015-12-21",867.0,879.98,852.03,876.98,53200.0],["2015-12-22",878.75,890.0,872.87,879.85,59900.0],["2015-12-23",883.69,884.94,875.21,883.4,45200.0],["2015-12-24",884.5,889.5,879.89,889.26,10400.0],["2015-12-28",885.25,890.0,882.86,888.3,33700.0],["2015-12-29",890.12,900.0,889.41,896.62,34400.0],["2015-12-30",894.88,898.0,886.31,890.21,35300.0],["2015-12-31",885.5,893.75,880.5,883.35,51100.0],["2016-01-04",874.06,877.92,856.87,866.45,54900.0],["2016-01-05",869.97,886.99,862.12,882.7,61200.0],["2016-01-06",872.35,876.5,864.07,866.3,33600.0],["2016-01-07",857.91,862.3,842.6,846.28,46200.0],["2016-01-08",849.81,853.0,837.09,837.09,52100.0],["2016-01-11",841.0,846.99,832.38,841.23,65500.0],["2016-01-12",847.3,853.79,835.6,852.81,91700.0],["2016-01-13",852.56,852.56,835.0,839.56,64500.0],["2016-01-14",840.05,856.37,828.35,850.2,69700.0],["2016-01-15",837.8,843.17,831.42,842.98,69800.0],["2016-01-19",846.99,853.15,835.8,851.24,119300.0],["2016-01-20",844.3,851.0,828.52,846.15,67600.0],["2016-01-21",843.2,845.98,832.61,834.44,57600.0],["2016-01-22",836.83,860.0,836.16,858.73,73800.0],["2016-01-25",859.99,864.99,841.57,841.59,58700.0],["2016-01-26",842.35,855.4,835.63,839.57,110300.0],["2016-01-27",838.88,838.88,814.94,824.78,142900.0],["2016-01-28",827.72,828.5,805.03,810.26,123200.0],["2016-01-29",810.59,841.07,806.41,840.46,136800.0],["2016-02-01",839.25,861.04,816.71,851.69,79700.0],["2016-02-02",844.07,852.82,839.2,840.66,70800.0],["2016-02-03",845.29,849.68,823.16,835.41,64300.0],["2016-02-04",835.71,840.0,816.3,830.45,56100.0],["2016-02-05",827.65,841.56,827.63,832.72,83900.0],["2016-02-08",827.99,828.85,810.0,820.52,76600.0],["2016-02-09",815.92,840.35,815.92,830.45,68100.0],["2016-02-10",833.03,856.29,833.03,842.52,71400.0],["2016-02-11",841.21,841.21,813.08,815.14,59800.0],["2016-02-12",816.23,842.93,816.23,841.22,53600.0],["2016-02-16",840.0,840.0,821.01,833.88,64200.0],["2016-02-17",830.99,848.66,830.0,844.0,58800.0],["2016-02-18",843.89,853.15,841.1,848.0,70400.0],["2016-02-19",846.9,889.5,840.0,861.43,100500.0],["2016-02-22",865.35,871.7,860.39,867.75,53700.0],["2016-02-23",865.7,870.63,852.99,853.89,45300.0],["2016-02-24",847.15,870.16,840.38,866.63,76900.0],["2016-02-25",864.1,887.97,861.01,882.29,121200.0],["2016-02-26",880.61,884.92,865.86,866.76,58200.0],["2016-02-29",869.42,875.65,853.81,856.71,59100.0],["2016-03-01",863.73,883.71,863.73,878.46,55000.0],["2016-03-02",876.5,884.0,875.9,879.91,55300.0],["2016-03-03",879.7,883.85,869.56,880.25,38400.0],["2016-03-04",881.08,886.97,875.42,880.65,32800.0],["2016-03-07",876.59,881.8,867.15,869.0,39700.0],["2016-03-08",867.08,874.39,860.0,871.23,36200.0],["2016-03-09",875.0,885.34,866.91,877.65,21900.0],["2016-03-10",883.18,885.65,872.47,872.8,19600.0],["2016-03-11",879.8,892.15,879.8,891.52,24300.0],["2016-03-14",892.24,895.03,885.0,886.3,28000.0],["2016-03-15",883.23,889.9,876.53,885.95,31200.0],["2016-03-16",885.25,889.99,884.22,887.92,17200.0],["2016-03-17",881.31,893.85,881.31,888.6,24600.0],["2016-03-18",893.48,893.48,882.1,888.58,63200.0],["2016-03-21",885.66,892.38,884.0,890.88,33700.0],["2016-03-22",886.88,894.8,884.19,887.65,25600.0],["2016-03-23",881.21,890.85,881.21,885.17,22200.0],["2016-03-24",882.02,891.99,867.45,878.8,77500.0],["2016-03-28",878.0,887.86,873.8,887.29,57600.0],["2016-03-29",884.86,890.0,882.34,887.14,39900.0],["2016-03-30",890.0,894.5,884.53,889.47,33200.0],["2016-03-31",889.42,895.0,888.3,891.57,50200.0],["2016-04-01",886.64,903.99,882.2,903.99,42500.0],["2016-04-04",901.6,907.0,887.83,889.19,86200.0],["2016-04-05",887.25,890.05,881.2,882.1,30300.0],["2016-04-06",883.93,899.97,883.93,899.0,37200.0],["2016-04-07",896.01,896.01,880.01,883.88,41000.0],["2016-04-08",887.0,891.98,880.75,887.22,30000.0],["2016-04-11",888.8,892.59,882.97,885.86,41700.0],["2016-04-12",886.3,904.91,886.3,904.78,41800.0],["2016-04-13",907.99,913.99,904.69,911.35,32200.0],["2016-04-14",916.77,920.0,906.37,909.86,33000.0],["2016-04-15",910.63,914.62,904.39,910.58,33600.0],["2016-04-18",908.85,919.75,906.47,917.18,20100.0],["2016-04-19",917.4,920.0,911.28,914.17,21400.0],["2016-04-20",909.71,916.5,906.02,912.09,24500.0],["2016-04-21",915.45,920.0,906.51,910.0,31200.0],["2016-04-22",909.26,914.66,895.54,900.34,46600.0],["2016-04-25",897.97,899.63,887.97,894.69,35600.0],["2016-04-26",894.4,907.17,894.4,903.0,38600.0],["2016-04-27",900.0,900.0,890.0,897.86,27700.0],["2016-04-28",893.8,898.49,884.66,892.08,24500.0],["2016-04-29",890.53,899.49,885.5,899.11,37300.0],["2016-05-02",897.69,914.99,892.59,911.06,33000.0],["2016-05-03",913.5,921.67,908.0,918.99,23900.0],["2016-05-04",917.94,934.99,914.01,930.82,44700.0],["2016-05-05",933.52,949.99,924.78,937.26,54200.0],["2016-05-06",930.6,938.32,925.79,937.0,30100.0],["2016-05-09",939.95,951.36,938.88,950.79,34800.0],["2016-05-10",953.01,964.96,948.52,957.88,60200.0],["2016-05-11",955.8,959.86,948.66,952.61,33900.0],["2016-05-12",952.36,961.83,950.0,960.51,42300.0],["2016-05-13",956.02,963.95,953.56,958.0,38200.0],["2016-05-16",955.55,962.0,950.07,952.81,40900.0],["2016-05-17",953.74,958.29,945.7,952.96,42900.0],["2016-05-18",951.17,969.98,937.0,969.89,57900.0],["2016-05-19",965.51,969.2,952.55,964.1,39700.0],["2016-05-20",969.05,986.26,968.51,982.84,52000.0],["2016-05-23",982.17,986.54,976.17,976.44,41100.0],["2016-05-24",981.71,989.18,967.21,975.66,79300.0],["2016-05-25",976.82,976.82,963.52,965.57,61500.0],["2016-05-26",969.1,969.74,954.21,961.74,52300.0],["2016-05-27",963.6,969.99,960.06,967.74,36000.0],["2016-05-31",970.0,976.13,952.14,953.0,212800.0],["2016-06-01",951.94,964.3,948.81,963.66,31600.0],["2016-06-02",961.0,967.93,953.86,967.93,44200.0],["2016-06-03",963.65,967.41,951.1,963.01,50300.0],["2016-06-06",962.9,962.9,952.74,953.37,20800.0],["2016-06-07",953.7,953.98,943.32,945.1,46400.0],["2016-06-08",945.1,949.83,937.26,943.33,30800.0],["2016-06-09",939.58,950.0,938.82,948.18,22900.0],["2016-06-10",945.78,945.78,923.26,936.98,51200.0],["2016-06-13",932.5,936.24,923.6,930.19,29100.0],["2016-06-14",926.95,933.39,925.69,928.03,29200.0],["2016-06-15",932.75,935.63,922.37,924.9,19900.0],["2016-06-16",922.73,932.07,916.68,928.0,39000.0],["2016-06-17",928.01,929.17,920.6,925.48,44900.0],["2016-06-20",933.92,939.89,927.5,929.9,20200.0],["2016-06-21",930.0,934.26,924.79,933.88,27700.0],["2016-06-22",934.31,938.75,934.31,936.95,26400.0],["2016-06-23",941.7,947.68,940.45,947.68,23000.0],["2016-06-24",921.45,943.52,919.37,920.4,126300.0],["2016-06-27",915.0,920.9,902.42,910.65,29900.0],["2016-06-28",919.2,923.0,911.66,921.82,59600.0],["2016-06-29",929.05,941.44,928.47,941.39,29700.0],["2016-06-30",942.66,956.8,941.7,952.78,66500.0],["2016-07-01",948.78,953.99,937.39,942.67,27500.0],["2016-07-05",939.87,944.13,925.23,933.9,34500.0],["2016-07-06",925.52,930.65,922.85,926.97,40000.0],["2016-07-07",925.78,934.37,925.36,932.3,32000.0],["2016-07-08",939.2,948.29,937.8,947.53,41100.0],["2016-07-11",947.83,951.08,937.47,939.58,23400.0],["2016-07-12",940.91,942.25,931.81,934.11,33500.0],["2016-07-13",935.0,939.45,933.1,939.45,20300.0],["2016-07-14",943.9,947.64,940.82,943.86,26000.0],["2016-07-15",942.4,946.14,940.9,943.76,19800.0],["2016-07-18",943.16,947.01,938.35,942.34,13200.0],["2016-07-19",938.69,942.05,930.98,932.06,24800.0],["2016-07-20",932.01,934.99,928.21,932.01,24900.0],["2016-07-21",930.86,939.93,930.86,938.01,18400.0],["2016-07-22",935.0,954.46,935.0,952.96,30400.0],["2016-07-25",952.96,955.81,947.0,949.41,28800.0],["2016-07-26",950.04,955.75,945.01,945.01,20000.0],["2016-07-27",945.67,948.0,939.51,940.87,30400.0],["2016-07-28",949.7,961.78,941.47,955.19,33300.0],["2016-07-29",952.93,956.03,946.56,948.75,31900.0],["2016-08-01",952.78,953.87,948.88,951.26,21100.0],["2016-08-02",945.66,951.25,941.15,947.0,28000.0],["2016-08-03",943.07,944.15,920.58,921.7,53200.0],["2016-08-04",919.93,925.0,914.53,919.09,24600.0],["2016-08-05",923.49,931.62,919.13,931.62,26500.0],["2016-08-08",932.0,936.88,930.11,933.43,25600.0],["2016-08-09",934.01,943.93,934.01,939.98,19500.0],["2016-08-10",942.9,942.9,925.58,926.41,21700.0],["2016-08-11",924.04,932.29,924.04,927.4,18900.0],["2016-08-12",926.8,926.8,921.71,923.98,11000.0],["2016-08-15",923.25,931.43,923.02,930.41,17900.0],["2016-08-16",926.11,934.05,916.81,917.06,35500.0],["2016-08-17",920.69,920.69,916.4,919.2,18500.0],["2016-08-18",923.26,928.26,922.36,928.26,22500.0],["2016-08-19",928.79,928.79,921.71,927.59,20600.0],["2016-08-22",927.59,929.99,924.12,929.16,15300.0],["2016-08-23",931.74,934.79,927.0,930.65,19200.0],["2016-08-24",928.56,934.0,926.24,932.49,24500.0],["2016-08-25",931.0,937.44,931.0,935.31,22300.0],["2016-08-26",936.23,940.0,931.01,931.99,15600.0],["2016-08-29",931.5,936.01,929.06,931.95,21700.0],["2016-08-30",935.0,936.96,925.21,928.4,31900.0],["2016-08-31",925.14,932.15,923.88,931.11,34800.0],["2016-09-01",933.58,933.58,926.47,929.54,18100.0],["2016-09-02",929.99,942.35,929.99,942.35,14400.0],["2016-09-06",940.32,955.34,940.32,954.62,32200.0],["2016-09-07",954.21,956.58,946.37,952.49,35500.0],["2016-09-08",948.35,949.83,934.99,935.93,22600.0],["2016-09-09",933.42,933.42,921.29,921.29,17800.0],["2016-09-12",920.23,947.99,918.11,944.67,35700.0],["2016-09-13",941.89,942.82,923.37,927.57,46800.0],["2016-09-14",925.01,926.18,912.5,913.8,31100.0],["2016-09-15",914.5,923.61,913.07,919.52,23100.0],["2016-09-16",916.82,919.6,913.68,915.41,24300.0],["2016-09-19",914.1,924.97,910.42,924.89,28700.0],["2016-09-20",925.1,929.99,924.28,927.63,34800.0],["2016-09-21",929.21,934.06,922.51,930.99,25900.0],["2016-09-22",934.2,934.2,925.11,931.31,26600.0],["2016-09-23",927.11,928.3,921.83,921.83,16000.0],["2016-09-26",922.52,925.8,911.0,911.04,27000.0],["2016-09-27",910.0,918.85,909.84,918.85,34100.0],["2016-09-28",921.43,928.69,918.22,928.29,28900.0],["2016-09-29",928.21,929.52,915.74,915.74,21400.0],["2016-09-30",916.63,930.59,916.2,928.77,39200.0],["2016-10-03",925.0,931.94,920.39,930.97,28100.0],["2016-10-04",927.98,928.49,921.7,925.92,22400.0],["2016-10-05",928.59,929.42,924.63,927.15,25500.0],["2016-10-06",927.14,927.14,915.0,917.48,35200.0],["2016-10-07",916.84,919.5,914.03,918.2,32600.0],["2016-10-10",921.09,927.53,921.09,924.16,28400.0],["2016-10-11",924.15,924.15,917.36,919.15,15200.0],["2016-10-12",922.85,928.84,918.41,926.74,29000.0],["2016-10-13",918.96,922.36,915.0,920.86,81100.0],["2016-10-14",922.2,925.93,918.86,925.85,29700.0],["2016-10-17",925.11,925.34,920.1,921.54,38600.0],["2016-10-18",928.0,928.02,908.62,911.44,55700.0],["2016-10-19",908.83,909.98,898.49,901.89,55400.0],["2016-10-20",895.44,899.49,890.05,897.19,74000.0],["2016-10-21",891.93,899.49,887.99,895.61,78800.0],["2016-10-24",899.99,903.08,886.54,887.23,75100.0],["2016-10-25",921.78,921.78,886.58,888.05,51400.0],["2016-10-26",890.35,891.84,888.0,889.49,31900.0],["2016-10-27",891.2,894.0,877.35,879.19,37300.0],["2016-10-28",884.13,886.79,877.99,880.37,32500.0],["2016-10-31",884.32,884.32,873.0,877.43,46800.0],["2016-11-01",878.33,878.33,858.51,864.7,58500.0],["2016-11-02",849.61,851.85,811.05,844.35,281200.0],["2016-11-03",844.89,849.59,827.44,833.66,95700.0],["2016-11-04",831.83,841.06,825.07,825.07,118000.0],["2016-11-07",832.05,843.96,832.05,841.07,179100.0],["2016-11-08",843.0,857.3,840.98,856.07,96100.0],["2016-11-09",842.02,866.75,842.02,866.33,88900.0],["2016-11-10",867.59,867.59,857.0,863.44,69200.0],["2016-11-11",856.98,870.0,856.98,865.96,53900.0],["2016-11-14",865.14,877.38,865.14,876.98,68600.0],["2016-11-15",875.9,881.8,874.48,877.64,57500.0],["2016-11-16",876.43,881.6,876.43,880.03,37200.0],["2016-11-17",877.93,879.31,867.02,873.93,70600.0],["2016-11-18",870.07,886.0,870.07,882.92,79400.0],["2016-11-21",890.46,911.14,890.46,909.34,105500.0],["2016-11-22",913.7,925.5,894.75,897.4,126000.0],["2016-11-23",900.05,907.84,898.0,903.16,115100.0],["2016-11-25",902.43,915.0,900.89,914.99,40500.0],["2016-11-28",912.32,913.98,900.5,901.51,65500.0],["2016-11-29",905.35,909.03,900.7,906.04,77600.0],["2016-11-30",912.61,919.85,891.82,898.34,315500.0],["2016-12-01",896.78,899.77,878.76,881.0,75600.0],["2016-12-02",884.98,884.98,873.15,877.12,54100.0],["2016-12-05",881.03,885.05,876.33,879.92,58200.0],["2016-12-06",877.72,882.0,877.3,880.65,52900.0],["2016-12-07",883.85,884.35,876.28,884.23,93300.0],["2016-12-08",888.5,888.5,878.51,882.7,69300.0],["2016-12-09",883.75,885.79,883.0,885.0,52400.0],["2016-12-12",882.31,888.88,881.04,888.88,42400.0],["2016-12-13",890.94,893.98,881.98,883.84,54000.0],["2016-12-14",880.41,883.83,875.18,875.18,89900.0],["2016-12-15",877.06,880.89,876.9,880.78,47200.0],["2016-12-16",878.42,889.45,878.42,885.64,64800.0],["2016-12-19",890.01,897.28,888.47,896.34,35900.0],["2016-12-20",896.33,904.44,893.37,902.98,47800.0],["2016-12-21",902.99,907.44,898.96,904.75,36100.0],["2016-12-22",905.99,915.58,902.66,909.39,52600.0],["2016-12-23",908.99,914.05,903.73,904.03,25800.0],["2016-12-27",901.5,910.52,901.5,907.61,27300.0],["2016-12-28",906.23,908.55,903.03,905.91,23400.0],["2016-12-29",902.99,907.69,902.81,903.58,28100.0],["2016-12-30",907.7,907.7,901.44,904.5,23500.0],["2017-01-03",908.02,914.82,906.0,912.67,42000.0],["2017-01-04",912.67,921.43,911.0,914.89,50700.0],["2017-01-05",917.83,919.5,911.44,917.0,32100.0],["2017-01-06",919.0,925.69,916.7,918.02,37700.0],["2017-01-09",918.73,918.73,901.0,901.0,51800.0],["2017-01-10",900.02,905.0,896.18,896.67,33800.0],["2017-01-11",895.02,900.82,890.02,900.82,33100.0],["2017-01-12",901.56,901.56,890.59,895.52,17200.0],["2017-01-13",897.98,905.31,892.5,894.57,43700.0],["2017-01-17",894.57,894.57,890.0,891.25,34500.0],["2017-01-18",896.71,899.51,893.28,896.28,37300.0],["2017-01-19",895.12,897.73,887.4,895.61,57400.0],["2017-01-20",895.6,901.07,892.06,895.5,26100.0],["2017-01-23",892.45,904.92,892.45,901.99,25500.0],["2017-01-24",899.84,918.98,899.84,918.2,46400.0],["2017-01-25",925.4,933.31,920.1,929.75,44900.0],["2017-01-26",929.74,932.51,924.8,930.9,33800.0],["2017-01-27",931.15,931.15,922.39,922.39,20600.0],["2017-01-30",918.0,919.75,913.3,915.93,29400.0],["2017-01-31",912.95,925.31,909.28,925.0,34000.0],["2017-02-01",929.69,930.13,920.43,922.89,34200.0],["2017-02-02",917.93,930.0,915.68,925.63,28600.0],["2017-02-03",930.0,933.87,925.06,927.62,25300.0],["2017-02-06",921.05,928.73,919.57,921.85,37000.0],["2017-02-07",923.55,923.55,915.4,922.03,34600.0],["2017-02-08",920.87,920.87,909.0,911.98,48600.0],["2017-02-09",911.98,944.76,911.98,942.92,61300.0],["2017-02-10",941.05,950.0,937.86,943.51,42700.0],["2017-02-13",944.0,950.7,944.0,949.32,27600.0],["2017-02-14",945.12,955.05,945.0,949.78,28600.0],["2017-02-15",946.6,955.88,946.6,955.85,27800.0],["2017-02-16",955.86,961.44,953.3,959.53,36600.0],["2017-02-17",953.75,964.77,953.75,964.71,27900.0],["2017-02-21",964.99,985.97,961.67,981.23,59800.0],["2017-02-22",985.0,985.7,970.22,973.07,42900.0],["2017-02-23",970.0,986.73,969.6,986.73,40500.0],["2017-02-24",982.67,985.0,976.07,976.98,32100.0],["2017-02-27",973.71,979.78,972.91,975.57,28200.0],["2017-02-28",971.02,982.44,971.02,979.73,40300.0],["2017-03-01",992.0,992.0,980.62,982.76,37200.0],["2017-03-02",986.18,988.01,979.3,980.5,26800.0],["2017-03-03",976.8,984.9,976.8,984.58,29200.0],["2017-03-06",980.57,987.46,980.57,986.03,23600.0],["2017-03-07",985.49,988.86,980.01,980.05,26000.0],["2017-03-08",980.01,985.81,976.56,977.5,21300.0],["2017-03-09",977.81,983.04,975.66,977.46,28400.0],["2017-03-10",979.03,982.03,974.3,975.96,36500.0],["2017-03-13",973.87,980.11,973.87,979.59,22200.0],["2017-03-14",978.27,983.09,976.27,981.04,21000.0],["2017-03-15",980.56,984.56,973.43,975.17,35000.0],["2017-03-16",976.96,980.93,975.43,980.62,22000.0],["2017-03-17",982.79,984.8,974.51,980.17,33600.0],["2017-03-20",972.2,973.56,967.4,969.12,29300.0],["2017-03-21",972.01,974.64,961.16,962.19,28100.0],["2017-03-22",960.79,962.17,950.68,953.02,41300.0],["2017-03-23",950.5,966.08,950.5,953.91,117200.0],["2017-03-24",953.5,958.01,947.0,949.16,30500.0],["2017-03-27",946.55,957.8,942.31,954.65,30400.0],["2017-03-28",955.02,961.7,951.93,960.07,28200.0],["2017-03-29",959.55,967.44,959.35,964.0,28900.0],["2017-03-30",964.51,970.16,964.51,969.48,18600.0],["2017-03-31",970.01,979.66,968.65,975.86,28700.0],["2017-04-03",978.79,979.85,964.0,972.12,36400.0],["2017-04-04",972.42,988.79,969.15,987.93,40800.0],["2017-04-05",988.99,990.5,970.85,972.11,41300.0],["2017-04-06",969.94,973.3,965.01,970.12,23600.0],["2017-04-07",967.41,979.11,961.67,974.3,40900.0],["2017-04-10",970.07,978.0,969.3,976.8,16500.0],["2017-04-11",978.99,978.99,965.21,968.34,43600.0],["2017-04-12",965.21,971.3,958.6,966.68,37300.0],["2017-04-13",965.0,969.47,961.18,961.82,27500.0],["2017-04-17",965.09,970.0,962.47,970.0,25200.0],["2017-04-18",968.7,969.79,963.61,968.16,26000.0],["2017-04-19",969.74,969.74,964.01,965.89,25200.0],["2017-04-20",970.0,970.0,964.49,967.28,26000.0],["2017-04-21",967.9,970.01,965.0,969.28,18300.0],["2017-04-24",971.31,976.38,968.13,974.08,28500.0],["2017-04-25",977.8,982.71,975.0,980.32,27000.0],["2017-04-26",977.13,984.26,975.13,978.01,29300.0],["2017-04-27",962.05,991.31,962.05,984.29,29300.0],["2017-04-28",983.51,984.86,968.45,969.6,28200.0],["2017-05-01",976.0,979.35,971.43,974.78,25000.0],["2017-05-02",974.77,976.16,962.88,964.97,29600.0],["2017-05-03",964.53,967.01,960.0,963.98,24900.0],["2017-05-04",963.13,969.88,963.13,968.82,36000.0],["2017-05-05",968.31,972.61,966.83,970.23,25400.0],["2017-05-08",972.9,975.48,961.8,963.48,20300.0],["2017-05-09",961.7,972.32,960.8,961.74,26000.0],["2017-05-10",961.91,965.35,957.96,957.96,20400.0],["2017-05-11",956.12,963.28,952.08,961.81,22400.0],["2017-05-12",952.71,961.52,946.96,947.11,24900.0],["2017-05-15",945.61,958.29,945.2,956.71,31000.0],["2017-05-16",956.99,956.99,944.6,944.6,17700.0],["2017-05-17",938.8,945.0,936.95,943.33,41100.0],["2017-05-18",942.89,958.5,942.89,956.92,34400.0],["2017-05-19",959.03,960.41,952.52,953.9,20900.0],["2017-05-22",954.25,958.94,954.25,956.51,19600.0],["2017-05-23",955.4,967.97,953.66,966.62,28000.0],["2017-05-24",967.8,978.81,967.8,978.67,29200.0],["2017-05-25",981.51,990.03,978.85,989.51,30000.0],["2017-05-26",983.55,984.4,966.21,967.57,33100.0],["2017-05-30",967.8,969.76,963.23,968.25,103200.0],["2017-05-31",970.75,977.87,969.94,977.25,37700.0],["2017-06-01",977.0,984.0,976.67,983.38,33700.0],["2017-06-02",983.5,989.75,979.96,989.38,31100.0],["2017-06-05",989.39,991.45,984.6,989.37,25000.0],["2017-06-06",987.0,988.89,980.41,980.75,27400.0],["2017-06-07",984.99,987.33,977.57,980.51,30700.0],["2017-06-08",980.5,996.38,978.64,986.63,49500.0],["2017-06-09",989.52,993.88,984.27,992.01,34300.0],["2017-06-12",987.0,994.0,985.6,990.25,31500.0],["2017-06-13",986.73,992.85,986.73,988.41,26400.0],["2017-06-14",987.2,994.0,986.37,992.04,17700.0],["2017-06-15",987.45,993.07,984.65,989.77,35300.0],["2017-06-16",986.3,986.3,977.4,982.66,94700.0],["2017-06-19",985.0,990.98,966.96,968.72,39900.0],["2017-06-20",969.0,969.2,957.6,962.59,48800.0],["2017-06-21",964.0,965.07,952.64,956.12,50700.0],["2017-06-22",955.0,959.55,952.38,952.38,37100.0],["2017-06-23",952.3,955.09,949.72,953.39,57800.0],["2017-06-26",954.02,965.1,954.02,962.01,27100.0],["2017-06-27",961.91,969.13,961.91,965.6,27800.0],["2017-06-28",967.81,970.72,966.01,967.62,20900.0],["2017-06-29",969.17,974.77,968.26,969.47,24600.0],["2017-06-30",973.98,978.05,969.13,975.86,26800.0],["2017-07-03",980.0,1005.62,980.0,992.84,26800.0],["2017-07-05",993.64,994.89,978.77,983.28,30500.0],["2017-07-06",978.0,984.36,972.52,982.79,27700.0],["2017-07-07",984.74,985.8,975.65,982.53,31700.0],["2017-07-10",984.97,984.99,971.11,971.11,24300.0],["2017-07-11",970.49,974.94,964.63,970.58,29000.0],["2017-07-12",972.65,973.5,963.79,969.0,44600.0],["2017-07-13",965.98,978.67,965.12,978.67,21000.0],["2017-07-14",979.71,980.02,972.36,973.45,19500.0],["2017-07-17",973.63,988.21,972.4,982.04,27400.0],["2017-07-18",982.16,989.29,978.35,989.04,25300.0],["2017-07-19",988.16,992.17,984.23,989.41,22100.0],["2017-07-20",991.81,1005.83,991.8,1005.83,35300.0],["2017-07-21",1007.15,1023.63,1007.15,1023.6,38100.0],["2017-07-24",1022.2,1022.2,1015.13,1021.48,32100.0],["2017-07-25",1025.12,1029.8,1018.94,1027.14,35300.0],["2017-07-26",1029.0,1031.12,1023.34,1023.34,33100.0],["2017-07-27",1033.1,1047.11,1025.1,1032.89,44500.0],["2017-07-28",1030.0,1068.1801,1030.0,1061.5601,31400.0],["2017-07-31",1059.02,1079.9,1059.02,1071.51,46800.0],["2017-08-01",1075.4,1086.6801,1071.91,1086.4399,43400.0],["2017-08-02",1085.3101,1085.49,1065.47,1069.8,43700.0],["2017-08-03",1074.8,1074.9399,1054.03,1055.64,44000.0],["2017-08-04",1059.99,1059.99,1046.54,1058.22,27400.0],["2017-08-07",1061.1,1062.5,1051.1,1057.9,22300.0],["2017-08-08",1056.2,1065.0,1048.51,1053.12,31600.0],["2017-08-09",1053.8,1059.83,1047.35,1057.85,30200.0],["2017-08-10",1054.53,1057.99,1038.15,1050.89,22500.0],["2017-08-11",1043.62,1055.9301,1036.42,1044.71,29900.0],["2017-08-14",1045.1,1057.0,1044.0,1050.1,31800.0],["2017-08-15",1050.0,1058.35,1042.15,1053.22,20500.0],["2017-08-16",1057.0,1063.37,1055.3,1060.12,14600.0],["2017-08-17",1057.0,1059.15,1046.87,1050.12,17100.0],["2017-08-18",1046.0,1050.86,1044.37,1048.38,15800.0],["2017-08-21",1050.0,1059.6899,1043.0,1053.84,17200.0],["2017-08-22",1056.98,1058.29,1044.3199,1049.71,20400.0],["2017-08-23",1048.98,1054.3199,1040.0,1051.73,21000.0],["2017-08-24",1053.55,1053.98,1040.02,1044.6899,19200.0],["2017-08-25",1042.3,1055.0,1041.4399,1054.59,19000.0],["2017-08-28",1050.2,1052.45,1037.25,1040.24,26800.0],["2017-08-29",1032.13,1040.55,1022.94,1034.73,37600.0],["2017-08-30",1035.85,1044.9,1031.33,1042.14,14700.0],["2017-08-31",1045.71,1055.0,1041.01,1051.99,28300.0],["2017-09-01",1059.97,1062.05,1041.2,1043.47,22800.0],["2017-09-05",1041.8,1045.05,1016.53,1022.11,33200.0],["2017-09-06",1024.05,1036.28,1017.46,1028.5,25300.0],["2017-09-07",1028.6,1029.49,1001.25,1007.76,40300.0],["2017-09-08",1000.43,1034.97,995.3,1028.89,32900.0],["2017-09-11",1032.36,1049.58,1031.7,1035.65,24300.0],["2017-09-12",1038.6899,1048.46,1028.6801,1048.46,20300.0],["2017-09-13",1044.0699,1048.0,1039.0,1042.4301,24600.0],["2017-09-14",1040.0,1040.02,1026.08,1036.73,24600.0],["2017-09-15",1036.98,1046.6,1035.95,1042.3,31600.0],["2017-09-18",1044.78,1056.26,1040.0,1053.26,31700.0],["2017-09-19",1052.3,1061.41,1040.03,1042.41,27200.0],["2017-09-20",1041.12,1060.37,1041.02,1052.8199,18100.0],["2017-09-21",1052.0,1058.0,1045.9301,1052.34,16300.0],["2017-09-22",1052.3,1059.38,1050.0,1056.15,13800.0],["2017-09-25",1056.2,1060.09,1047.9301,1050.25,23300.0],["2017-09-26",1052.73,1058.52,1045.0,1045.13,25800.0],["2017-09-27",1047.5601,1069.1,1047.01,1064.04,21100.0],["2017-09-28",1064.13,1073.0,1058.08,1070.55,23500.0],["2017-09-29",1068.4399,1073.0,1060.0699,1067.98,20700.0],["2017-10-02",1070.08,1079.74,1060.47,1079.74,14000.0],["2017-10-03",1079.74,1084.99,1070.01,1077.45,27300.0],["2017-10-04",1080.15,1086.99,1075.75,1078.16,17700.0],["2017-10-05",1077.22,1084.39,1070.23,1073.55,27300.0],["2017-10-06",1076.9,1084.9399,1071.0601,1076.53,18700.0],["2017-10-09",1079.41,1079.41,1073.6801,1077.13,10600.0],["2017-10-10",1083.16,1094.99,1081.83,1090.7,34400.0],["2017-10-11",1078.0,1105.23,1078.0,1093.89,27900.0],["2017-10-12",1093.0,1099.66,1069.71,1069.79,37600.0],["2017-10-13",1069.17,1079.98,1068.88,1070.98,18900.0],["2017-10-16",1076.22,1077.15,1061.83,1073.25,24700.0],["2017-10-17",1073.42,1077.92,1064.41,1068.4399,15000.0],["2017-10-18",1070.8101,1087.2,1061.5,1061.92,25900.0],["2017-10-19",1060.0,1071.87,1056.53,1063.35,17800.0],["2017-10-20",1064.76,1079.91,1063.63,1078.23,21400.0],["2017-10-23",1075.8,1081.61,1071.1899,1077.42,19800.0],["2017-10-24",1080.0,1084.12,1060.89,1063.5699,25400.0],["2017-10-25",1065.89,1071.55,1054.2,1067.8101,30700.0],["2017-10-26",1057.13,1092.74,1054.76,1090.61,39200.0],["2017-10-27",1090.11,1096.73,1085.4,1094.08,30300.0],["2017-10-30",1090.15,1104.58,1090.15,1097.02,24200.0],["2017-10-31",1096.0,1096.0,1082.12,1084.3,40200.0],["2017-11-01",1086.77,1090.96,1076.6801,1080.0699,29700.0],["2017-11-02",1084.15,1097.87,1074.99,1090.39,15900.0],["2017-11-03",1091.2,1099.22,1072.23,1073.0,46000.0],["2017-11-06",1070.4399,1088.53,1070.4399,1084.3199,19600.0],["2017-11-07",1076.3199,1091.73,1076.0699,1082.48,18000.0],["2017-11-08",1080.8,1088.96,1072.3,1073.6,24100.0],["2017-11-09",1073.0,1082.1899,1064.66,1076.52,21600.0],["2017-11-10",1075.54,1081.66,1060.15,1063.41,24800.0],["2017-11-13",1066.28,1074.4,1063.52,1071.76,19400.0],["2017-11-14",1072.2,1083.08,1066.88,1077.8199,22000.0],["2017-11-15",1068.29,1090.85,1066.7,1088.42,29100.0],["2017-11-16",1085.76,1094.38,1065.01,1065.12,24700.0],["2017-11-17",1064.62,1074.29,1060.01,1069.0,30400.0],["2017-11-20",1070.55,1086.98,1070.14,1083.21,21400.0],["2017-11-21",1082.29,1092.0699,1076.33,1084.74,17100.0],["2017-11-22",1084.0,1092.53,1075.03,1080.12,24500.0],["2017-11-24",1080.25,1084.98,1074.6801,1076.14,12000.0],["2017-11-27",1076.04,1092.0699,1070.0,1082.23,27900.0],["2017-11-28",1082.62,1096.3199,1077.02,1091.48,32200.0],["2017-11-29",1092.1,1108.85,1090.6899,1103.74,20000.0],["2017-11-30",1106.71,1115.62,1093.05,1106.9,59400.0],["2017-12-01",1107.6,1124.22,1096.4,1112.41,36700.0],["2017-12-04",1118.84,1122.66,1103.4,1112.46,39700.0],["2017-12-05",1110.6801,1116.6899,1086.9399,1112.05,34300.0],["2017-12-06",1104.97,1115.5,1100.16,1103.4301,28500.0],["2017-12-07",1102.65,1108.78,1092.23,1098.66,36300.0],["2017-12-08",1102.47,1117.9301,1098.0,1110.9399,26300.0],["2017-12-11",1111.4301,1120.27,1101.6801,1118.46,33300.0],["2017-12-12",1117.0,1124.48,1111.0,1121.6899,28400.0],["2017-12-13",1118.0,1133.99,1117.3199,1120.54,53300.0],["2017-12-14",1121.61,1135.4,1118.0601,1120.4,47300.0],["2017-12-15",1114.11,1147.7,1114.11,1147.1,72500.0],["2017-12-18",1147.2,1157.3,1127.8199,1133.47,47500.0],["2017-12-19",1138.04,1138.04,1127.51,1130.91,49500.0],["2017-12-20",1127.01,1135.87,1126.9,1131.13,28500.0],["2017-12-21",1133.05,1139.8,1120.53,1124.16,61800.0],["2017-12-22",1121.33,1129.97,1119.4301,1126.6899,34800.0],["2017-12-26",1124.24,1134.16,1122.0,1133.91,25600.0],["2017-12-27",1135.35,1137.89,1127.54,1133.54,40500.0],["2017-12-28",1135.41,1135.41,1123.33,1127.0,55300.0],["2017-12-29",1127.1,1142.33,1120.22,1139.13,31800.0],["2018-01-02",1139.8199,1139.8199,1112.12,1116.3101,32000.0],["2018-01-03",1113.74,1120.0,1111.55,1119.72,30600.0],["2018-01-04",1119.0,1120.7,1112.22,1118.37,57500.0],["2018-01-05",1120.0,1121.78,1113.53,1117.33,27400.0],["2018-01-08",1117.9,1118.88,1111.5601,1116.72,29900.0],["2018-01-09",1119.2,1130.0,1116.73,1122.66,32600.0],["2018-01-10",1122.66,1130.0,1104.3,1106.33,54200.0],["2018-01-11",1110.0,1112.49,1097.75,1105.17,60000.0],["2018-01-12",1111.28,1125.15,1106.09,1123.37,30600.0],["2018-01-16",1132.0,1138.9399,1123.0,1126.71,35200.0],["2018-01-17",1130.0,1130.05,1113.13,1116.35,50700.0],["2018-01-18",1118.3199,1118.85,1099.0,1106.92,57200.0],["2018-01-19",1109.9,1122.0,1102.21,1122.0,78600.0],["2018-01-22",1121.02,1125.9,1115.24,1121.51,26000.0],["2018-01-23",1125.0,1137.37,1116.96,1127.66,45900.0],["2018-01-24",1128.61,1135.9,1115.0601,1116.76,38500.0],["2018-01-25",1120.61,1126.0,1116.77,1121.85,40400.0],["2018-01-26",1122.25,1124.99,1114.4399,1116.9399,30800.0],["2018-01-29",1119.01,1119.96,1107.0,1113.96,31500.0],["2018-01-30",1108.13,1146.73,1102.23,1138.67,52300.0],["2018-01-31",1140.21,1156.99,1139.04,1147.6899,53000.0],["2018-02-01",1148.27,1156.7,1132.9399,1148.51,35500.0],["2018-02-02",1142.9301,1151.35,1104.22,1117.37,54100.0],["2018-02-05",1104.59,1125.75,1085.0,1087.1,37100.0],["2018-02-06",1070.0,1107.5,1049.95,1095.0,53200.0],["2018-02-07",1135.0,1139.87,1096.02,1103.92,46500.0],["2018-02-08",1103.74,1116.9,1058.0601,1058.0601,48200.0],["2018-02-09",1067.1801,1090.33,1054.5,1084.97,35800.0],["2018-02-12",1092.63,1107.8,1078.55,1088.3199,40200.0],["2018-02-13",1085.89,1099.39,1077.5601,1097.52,25400.0],["2018-02-14",1092.0,1121.45,1088.85,1115.01,23500.0],["2018-02-15",1122.0,1138.1899,1122.0,1132.9399,21700.0],["2018-02-16",1130.27,1143.8199,1125.0,1130.0601,28000.0],["2018-02-20",1123.84,1129.83,1107.84,1108.0,36100.0],["2018-02-21",1110.9,1131.0699,1110.37,1112.73,20500.0],["2018-02-22",1117.8,1123.02,1105.0,1107.0,19400.0],["2018-02-23",1111.77,1122.89,1107.0,1121.9,17200.0],["2018-02-26",1124.74,1132.46,1118.47,1128.24,18100.0],["2018-02-27",1131.0,1136.1,1123.09,1123.09,24800.0],["2018-02-28",1125.0,1129.86,1111.11,1112.0,26000.0],["2018-03-01",1119.49,1122.5,1101.15,1102.66,25900.0],["2018-03-02",1100.0,1117.9,1090.0,1116.3,20700.0],["2018-03-05",1109.3,1139.99,1105.8199,1130.46,27200.0],["2018-03-06",1133.85,1144.7,1125.0,1138.6899,27000.0],["2018-03-07",1128.05,1142.1801,1128.05,1129.0699,25500.0],["2018-03-08",1133.8,1136.46,1126.21,1135.73,19900.0],["2018-03-09",1135.73,1154.74,1135.73,1145.0,21900.0],["2018-03-12",1145.0,1152.0,1136.25,1139.61,17200.0],["2018-03-13",1145.0,1155.0,1139.5,1147.1801,17500.0],["2018-03-14",1150.8,1156.9,1140.02,1142.27,28900.0],["2018-03-15",1142.27,1157.0,1130.0,1139.36,40600.0],["2018-03-16",1140.77,1164.7,1140.77,1159.3101,60100.0],["2018-03-19",1161.26,1164.99,1147.35,1152.34,34300.0],["2018-03-20",1160.46,1194.98,1155.01,1182.13,47900.0],["2018-03-21",1185.28,1191.4399,1168.0,1170.2,23400.0],["2018-03-22",1167.78,1183.8101,1155.02,1155.6,29400.0],["2018-03-23",1157.28,1157.28,1146.53,1151.74,42500.0],["2018-03-26",1168.0,1173.9,1145.0,1153.0,40000.0],["2018-03-27",1159.83,1162.98,1140.4,1149.04,35100.0],["2018-03-28",1154.92,1168.6899,1145.5,1154.6801,22400.0],["2018-03-29",1166.04,1178.0,1159.95,1170.25,22500.0],["2018-04-02",1174.95,1174.95,1145.0,1159.6801,36800.0],["2018-04-03",1163.8101,1167.03,1144.01,1150.97,48200.0],["2018-04-04",1141.5601,1160.0,1128.8101,1155.42,24700.0],["2018-04-05",1157.77,1165.0,1155.2,1161.23,13700.0],["2018-04-06",1156.3101,1164.61,1135.35,1148.16,24800.0],["2018-04-09",1156.9,1165.98,1136.0,1148.8101,29600.0],["2018-04-10",1162.0,1164.8,1153.03,1156.67,16800.0],["2018-04-11",1159.0,1165.89,1151.88,1155.0,16500.0],["2018-04-12",1166.9,1170.96,1153.83,1153.83,17300.0],["2018-04-13",1161.54,1167.99,1146.89,1153.51,33000.0],["2018-04-16",1157.25,1171.86,1150.0,1150.53,34700.0],["2018-04-17",1157.5,1168.3101,1155.01,1158.0,51000.0],["2018-04-18",1161.11,1165.0,1149.1899,1150.0,29000.0],["2018-04-19",1153.0,1160.16,1150.37,1155.17,28900.0],["2018-04-20",1159.97,1161.49,1148.5601,1153.08,16700.0],["2018-04-23",1153.09,1165.3,1153.09,1165.11,24900.0],["2018-04-24",1166.17,1167.9301,1152.03,1156.75,28600.0],["2018-04-25",1179.89,1179.89,1136.0,1137.49,45500.0],["2018-04-26",1139.0,1150.3101,1131.11,1146.01,36200.0],["2018-04-27",1146.01,1150.13,1130.8101,1146.8,20300.0],["2018-04-30",1148.75,1158.79,1129.53,1130.04,37700.0],["2018-05-01",1132.09,1143.27,1128.5,1141.47,25200.0],["2018-05-02",1140.99,1145.0,1127.0,1133.03,22800.0],["2018-05-03",1129.25,1131.92,1107.96,1108.77,36800.0],["2018-05-04",1107.5601,1128.36,1107.5601,1124.25,48400.0],["2018-05-07",1129.0,1135.62,1124.13,1134.63,29300.0],["2018-05-08",1133.0,1142.98,1129.05,1134.83,26100.0],["2018-05-09",1142.73,1148.0,1135.25,1145.49,17300.0],["2018-05-10",1146.79,1156.0,1142.73,1153.15,22200.0],["2018-05-11",1147.53,1159.48,1147.53,1158.0,31100.0],["2018-05-14",1157.98,1157.98,1130.02,1131.6899,24500.0],["2018-05-15",1130.0,1135.0,1121.01,1126.6801,25300.0],["2018-05-16",1130.0,1140.47,1123.38,1130.1801,23500.0],["2018-05-17",1129.92,1132.6899,1120.63,1123.01,20900.0],["2018-05-18",1123.0601,1138.98,1121.21,1135.39,24700.0],["2018-05-21",1138.5601,1180.0,1131.83,1151.73,31700.0],["2018-05-22",1152.01,1168.0,1146.35,1148.96,24100.0],["2018-05-23",1148.02,1149.86,1130.4,1138.84,23000.0],["2018-05-24",1139.84,1143.63,1130.5,1141.38,17000.0],["2018-05-25",1134.2,1143.41,1134.2,1134.6801,21300.0],["2018-05-29",1122.21,1132.92,1109.97,1111.05,38300.0],["2018-05-30",1113.15,1122.98,1111.13,1114.11,36000.0],["2018-05-31",1112.2,1114.0,1086.5601,1097.08,55700.0],["2018-06-01",1109.8,1113.7,1086.28,1095.59,42900.0],["2018-06-04",1099.99,1108.97,1091.1,1103.1,32300.0],["2018-06-05",1104.13,1108.89,1096.5,1106.97,27300.0],["2018-06-06",1107.8,1114.22,1103.02,1109.91,34700.0],["2018-06-07",1112.12,1112.39,1105.92,1109.08,23600.0],["2018-06-08",1110.14,1118.71,1105.0,1117.59,23400.0],["2018-06-11",1115.89,1118.7,1108.16,1118.55,26900.0],["2018-06-12",1118.0,1118.03,1106.13,1108.71,26100.0],["2018-06-13",1111.2,1117.86,1097.51,1099.75,18900.0],["2018-06-14",1100.2,1110.0,1091.0,1099.9,34800.0],["2018-06-15",1098.55,1113.0,1092.42,1113.0,52100.0],["2018-06-18",1102.0,1107.65,1096.0,1103.3101,35900.0],["2018-06-19",1095.0,1110.13,1095.0,1103.4399,37600.0],["2018-06-20",1109.97,1116.0,1095.97,1100.03,33600.0],["2018-06-21",1100.0,1108.0,1089.8,1101.24,32300.0],["2018-06-22",1096.0,1116.22,1091.91,1114.6801,48300.0],["2018-06-25",1106.01,1116.75,1099.0,1101.5,35300.0],["2018-06-26",1103.11,1111.0,1095.65,1101.79,23900.0],["2018-06-27",1107.8,1107.8,1090.3101,1090.41,24600.0],["2018-06-28",1089.98,1097.0,1083.92,1086.71,43300.0],["2018-06-29",1087.99,1102.37,1084.35,1084.35,42800.0],["2018-07-02",1085.01,1094.95,1078.02,1083.61,45800.0],["2018-07-03",1087.6,1094.3,1081.1,1083.48,15100.0],["2018-07-05",1086.7,1094.55,1082.0699,1094.15,24700.0],["2018-07-06",1094.0,1112.0699,1090.0,1111.98,36900.0],["2018-07-09",1113.05,1124.99,1108.21,1122.41,34700.0],["2018-07-10",1123.03,1129.0,1115.1899,1120.58,22400.0],["2018-07-11",1114.52,1130.0,1110.59,1126.42,19200.0],["2018-07-12",1130.99,1134.0,1124.11,1128.88,20400.0],["2018-07-13",1126.0,1133.99,1120.52,1129.5,25700.0],["2018-07-16",1128.98,1145.01,1120.5,1142.9301,21600.0],["2018-07-17",1143.71,1149.0,1130.8199,1132.47,13200.0],["2018-07-18",1132.92,1148.04,1132.92,1142.3,19900.0],["2018-07-19",1138.55,1146.41,1133.39,1140.3101,17200.0],["2018-07-20",1143.0601,1147.95,1135.0,1147.76,27500.0],["2018-07-23",1145.54,1148.89,1135.0,1142.9301,20300.0],["2018-07-24",1142.6801,1148.9,1133.7,1139.75,28500.0],["2018-07-25",1138.4,1150.0,1132.9,1147.0,13900.0],["2018-07-26",1148.86,1162.61,1145.02,1158.77,17000.0],["2018-07-27",1161.0,1169.6,1148.16,1150.2,25300.0],["2018-07-30",1150.0,1159.85,1145.39,1151.05,22200.0],["2018-07-31",1152.0,1174.99,1146.0,1170.0,39200.0],["2018-08-01",1165.0,1226.95,1160.0,1203.5601,57800.0],["2018-08-02",1197.99,1198.99,1178.08,1178.91,34000.0],["2018-08-03",1180.76,1194.87,1175.0,1179.0,33600.0],["2018-08-06",1178.71,1187.85,1175.0,1180.9399,25600.0],["2018-08-07",1181.0,1194.4,1175.0,1181.77,27300.0],["2018-08-08",1183.3,1183.3,1175.0,1176.87,16600.0],["2018-08-09",1177.0,1185.0,1170.8199,1183.01,34500.0],["2018-08-10",1180.66,1188.6,1174.01,1185.74,18700.0],["2018-08-13",1183.78,1198.09,1179.51,1189.95,19800.0],["2018-08-14",1190.2,1203.98,1184.35,1184.5601,36000.0],["2018-08-15",1183.9,1196.88,1182.1801,1191.83,25700.0],["2018-08-16",1196.01,1209.4301,1193.2,1200.5,20200.0],["2018-08-17",1199.33,1216.66,1195.64,1203.38,11300.0],["2018-08-20",1204.3199,1216.25,1198.01,1211.4301,19200.0],["2018-08-21",1212.5,1228.3199,1212.25,1217.89,37500.0],["2018-08-22",1218.42,1227.7,1207.52,1213.7,21200.0],["2018-08-23",1213.0,1221.88,1212.5,1216.9301,17300.0],["2018-08-24",1218.0,1225.0,1214.4301,1217.8199,15100.0],["2018-08-27",1220.0,1222.0,1207.52,1214.5,30600.0],["2018-08-28",1215.0,1219.95,1207.0,1211.37,25200.0],["2018-08-29",1218.55,1219.0,1203.89,1207.04,26600.0],["2018-08-30",1203.9301,1217.99,1191.11,1198.4399,30800.0],["2018-08-31",1195.64,1214.99,1193.85,1208.8,43700.0],["2018-09-04",1209.3199,1214.97,1190.04,1199.91,39500.0],["2018-09-05",1201.3101,1212.9301,1192.15,1203.12,21600.0],["2018-09-06",1201.6899,1214.26,1201.6899,1208.52,24700.0],["2018-09-07",1205.0,1210.85,1195.26,1200.4399,16900.0],["2018-09-10",1202.6899,1203.01,1186.1,1190.1899,21800.0],["2018-09-11",1187.65,1201.64,1185.34,1189.3199,22200.0],["2018-09-12",1186.84,1190.84,1181.0601,1186.78,19400.0],["2018-09-13",1187.5601,1201.8199,1187.5601,1199.61,23100.0],["2018-09-14",1200.0,1208.95,1197.25,1202.55,19500.0],["2018-09-17",1204.36,1204.36,1195.95,1203.05,17900.0],["2018-09-18",1205.25,1220.12,1198.05,1218.38,34000.0],["2018-09-19",1201.27,1217.83,1191.2,1203.45,36200.0],["2018-09-20",1204.91,1225.0,1197.52,1215.11,23700.0],["2018-09-21",1215.15,1220.6,1195.42,1216.15,42700.0],["2018-09-24",1209.66,1215.0,1199.34,1202.3199,32000.0],["2018-09-25",1206.4,1213.1899,1202.0,1204.22,38800.0],["2018-09-26",1203.53,1204.2,1192.51,1193.09,48400.0],["2018-09-27",1195.0,1199.48,1186.0,1189.85,34700.0],["2018-09-28",1189.0,1191.29,1181.92,1188.49,59600.0],["2018-10-01",1195.79,1195.8,1176.37,1181.67,62600.0],["2018-10-02",1181.67,1191.39,1168.24,1177.7,54900.0],["2018-10-03",1179.89,1185.4,1168.0,1171.0,56300.0],["2018-10-04",1171.89,1184.97,1170.0,1183.87,52800.0],["2018-10-05",1180.0,1192.92,1176.01,1180.02,34100.0],["2018-10-08",1178.16,1188.37,1177.16,1184.02,32800.0],["2018-10-09",1181.37,1203.4301,1181.37,1191.73,57100.0],["2018-10-10",1192.5,1195.5,1158.53,1159.05,35900.0],["2018-10-11",1155.1,1159.67,1125.03,1131.05,54000.0],["2018-10-12",1142.0,1149.84,1110.01,1131.2,55900.0],["2018-10-15",1131.2,1131.2,1112.41,1112.41,49300.0],["2018-10-16",1117.84,1131.0,1113.01,1128.71,61000.0],["2018-10-17",1133.0,1149.0,1119.6,1126.22,53200.0],["2018-10-18",1119.8,1138.53,1119.12,1123.88,38000.0],["2018-10-19",1128.2,1136.3199,1116.51,1120.52,25800.0],["2018-10-22",1115.23,1120.52,1090.5,1098.65,44300.0],["2018-10-23",1087.55,1108.1,1080.01,1091.38,41500.0],["2018-10-24",1087.5,1098.74,1075.35,1081.29,51200.0],["2018-10-25",1080.3101,1093.66,1074.99,1077.3199,60700.0],["2018-10-26",1070.3,1089.91,1062.53,1076.4,34700.0],["2018-10-29",1082.24,1092.4,1020.0,1020.0,145100.0],["2018-10-30",1025.1899,1077.42,1024.25,1074.0,62800.0],["2018-10-31",1099.99,1109.98,1057.2,1093.24,94000.0],["2018-11-01",1092.67,1115.0,1061.55,1066.85,67700.0],["2018-11-02",1072.92,1089.84,1070.37,1079.71,33500.0],["2018-11-05",1085.54,1107.9301,1085.54,1098.75,28400.0],["2018-11-06",1104.8,1112.48,1098.78,1105.95,47900.0],["2018-11-07",1109.42,1132.02,1106.89,1127.21,23400.0],["2018-11-08",1126.0,1143.75,1122.92,1130.83,19300.0],["2018-11-09",1114.52,1135.39,1114.52,1121.99,15200.0],["2018-11-12",1121.85,1121.99,1100.66,1103.27,29900.0],["2018-11-13",1097.26,1107.9,1095.0,1103.9399,40600.0],["2018-11-14",1105.75,1111.7,1075.5,1086.21,37400.0],["2018-11-15",1079.15,1100.0,1075.0,1099.75,28200.0],["2018-11-16",1098.29,1123.97,1093.52,1108.66,26500.0],["2018-11-19",1119.6801,1120.03,1100.97,1113.85,24300.0],["2018-11-20",1100.2,1117.0,1080.0,1089.02,43500.0],["2018-11-21",1092.67,1097.98,1083.02,1085.79,41500.0],["2018-11-23",1081.0,1098.87,1080.99,1087.42,13300.0],["2018-11-26",1090.6,1117.34,1090.02,1114.9,41500.0],["2018-11-27",1109.66,1118.98,1090.37,1094.6,36100.0],["2018-11-28",1098.11,1120.2,1091.75,1120.11,31500.0],["2018-11-29",1115.02,1128.6,1113.79,1116.15,30700.0],["2018-11-30",1116.55,1149.96,1116.55,1144.14,58400.0],["2018-12-03",1157.0,1158.99,1131.3199,1144.22,46200.0],["2018-12-04",1153.98,1153.98,1131.1801,1136.46,40300.0],["2018-12-06",1119.0,1148.35,1110.66,1147.9301,95600.0],["2018-12-07",1135.0,1138.98,1026.01,1048.23,148800.0],["2018-12-10",1050.84,1080.4301,1028.0,1055.72,77100.0],["2018-12-11",1063.67,1080.0,1049.47,1061.33,42300.0],["2018-12-12",1063.0699,1077.99,1055.0,1059.0,37200.0],["2018-12-13",1061.1801,1076.8,1051.0,1061.1801,28000.0],["2018-12-14",1055.0,1069.8,1037.2,1048.58,57800.0],["2018-12-17",1045.1899,1048.0,1021.78,1027.66,35000.0],["2018-12-18",1033.25,1036.95,990.37,1007.72,82200.0],["2018-12-19",1005.13,1035.0,1002.18,1009.98,77400.0],["2018-12-20",1006.47,1018.0,980.0,983.5,83700.0],["2018-12-21",986.89,1017.4,971.51,974.65,97500.0],["2018-12-24",968.5,972.29,954.39,954.39,26300.0],["2018-12-26",955.0,997.51,955.0,996.92,46900.0],["2018-12-27",988.02,1010.75,978.77,1010.75,54500.0],["2018-12-28",1013.52,1030.34,1000.01,1014.92,49700.0],["2018-12-31",1017.1,1038.05,1017.1,1038.05,37800.0],["2019-01-02",1021.88,1043.62,1012.79,1022.24,34400.0],["2019-01-03",1019.9,1029.5,1005.1,1007.43,32400.0],["2019-01-04",1012.0,1046.4,1012.0,1029.3101,58600.0],["2019-01-07",1033.8,1050.6899,1030.78,1040.01,27100.0],["2019-01-08",1050.73,1053.9,1026.9301,1040.42,44000.0],["2019-01-09",1048.0,1052.66,1025.0,1039.36,51000.0],["2019-01-10",1034.09,1044.37,1030.26,1041.48,39100.0],["2019-01-11",1044.0,1047.0,1025.02,1039.15,31200.0],["2019-01-14",1038.42,1043.3,1020.01,1030.0601,41000.0],["2019-01-15",1029.17,1042.34,1022.11,1040.1,28700.0],["2019-01-16",1048.13,1063.99,1037.72,1055.3,52100.0],["2019-01-17",1054.71,1064.99,1050.14,1056.35,27800.0],["2019-01-18",1067.22,1071.9301,1057.79,1068.2,33300.0],["2019-01-22",1066.3199,1081.0,1034.71,1035.0,44200.0],["2019-01-23",1037.37,1060.0,1033.85,1040.33,35100.0],["2019-01-24",1037.16,1041.8,1022.51,1038.88,29400.0],["2019-01-25",1040.0,1048.1801,1029.17,1038.74,49800.0],["2019-01-28",1037.9,1043.2,1030.88,1034.75,33400.0],["2019-01-29",1048.0,1048.0,1027.48,1031.46,26800.0],["2019-01-30",1035.21,1054.9399,1026.35,1051.63,37500.0],["2019-01-31",1051.65,1058.42,1042.77,1053.51,29600.0],["2019-02-01",1055.12,1060.29,1018.01,1060.29,42800.0],["2019-02-04",1055.96,1068.05,1051.87,1065.5,33100.0],["2019-02-05",1067.55,1079.24,1060.25,1069.2,41600.0],["2019-02-06",1047.9,1066.1,1011.11,1018.0,92300.0],["2019-02-07",1010.01,1024.86,1002.0,1012.62,44300.0],["2019-02-08",1011.96,1019.01,1001.25,1018.01,32600.0],["2019-02-11",1019.0,1022.89,1011.62,1020.14,33400.0],["2019-02-12",1026.0,1036.5,1025.0,1031.77,40100.0],["2019-02-13",1037.4301,1043.75,1015.0,1016.87,45400.0],["2019-02-14",1015.25,1028.47,1005.01,1010.38,37100.0],["2019-02-15",1018.15,1024.8,1008.0,1009.8,74700.0],["2019-02-19",1007.64,1024.92,1007.64,1016.87,44100.0],["2019-02-20",1016.16,1024.71,1008.03,1019.76,38900.0],["2019-02-21",1017.06,1022.12,1003.01,1010.4,31300.0],["2019-02-22",1007.64,1013.45,995.58,1002.0,52200.0],["2019-02-25",1010.0,1013.74,1000.29,1002.42,52200.0],["2019-02-26",999.06,1014.83,997.4,1013.02,60500.0],["2019-02-27",1008.76,1015.94,999.46,1002.05,32100.0],["2019-02-28",1002.05,1012.16,1001.56,1004.88,96200.0],["2019-03-01",1010.55,1013.81,991.5,1006.28,43300.0],["2019-03-04",1007.76,1009.99,981.55,990.69,34500.0],["2019-03-05",983.56,994.13,981.2,991.64,26700.0],["2019-03-06",983.78,991.58,972.67,974.01,34400.0],["2019-03-07",968.65,975.4,960.24,960.51,36100.0],["2019-03-08",959.99,965.0,950.16,957.49,44300.0],["2019-03-11",959.25,974.15,953.66,968.8,37600.0],["2019-03-12",975.62,984.78,972.65,980.55,49600.0],["2019-03-13",981.0,994.14,980.55,989.23,46400.0],["2019-03-14",998.95,1007.41,988.05,1004.73,114800.0],["2019-03-15",1009.16,1022.0,1006.01,1008.78,56400.0],["2019-03-18",1011.76,1017.98,997.58,997.94,52800.0],["2019-03-19",1003.12,1005.25,988.79,991.16,49400.0],["2019-03-20",990.0,995.99,982.02,987.88,38900.0],["2019-03-21",982.66,999.82,982.5,990.36,29500.0],["2019-03-22",987.88,994.49,980.92,984.51,41900.0],["2019-03-25",980.0,992.7,978.0,985.72,36700.0],["2019-03-26",989.39,993.95,978.71,980.27,39500.0],["2019-03-27",978.75,985.32,975.5,980.22,33100.0],["2019-03-28",977.3,983.77,976.07,981.73,32400.0],["2019-03-29",985.67,1004.64,985.0,996.24,73100.0],["2019-04-01",999.03,1002.59,982.51,984.19,72600.0],["2019-04-02",984.09,988.0,977.46,978.74,43200.0],["2019-04-03",976.0,982.18,970.42,980.0,79600.0],["2019-04-04",980.92,990.0,980.92,983.34,43100.0],["2019-04-05",983.6,986.0,981.48,982.76,107800.0],["2019-04-08",983.0,986.24,977.01,980.47,84500.0],["2019-04-09",982.53,986.11,975.92,980.07,80200.0],["2019-04-10",983.25,985.0,978.38,979.66,74000.0],["2019-04-11",980.0,987.01,978.16,985.78,87600.0],["2019-04-12",990.0,1006.3,987.82,1001.15,79800.0],["2019-04-15",1000.0,1010.0,998.14,1002.75,61700.0],["2019-04-16",1008.19,1015.92,1005.64,1013.67,70300.0],["2019-04-17",1013.0,1022.0,1008.9,1012.34,46300.0],["2019-04-18",1014.46,1023.99,1011.95,1014.82,47300.0],["2019-04-22",1010.52,1019.98,1000.0,1015.53,39000.0],["2019-04-23",1014.46,1029.11,1008.18,1027.1899,44100.0],["2019-04-24",1025.0,1037.87,1014.41,1027.49,58700.0],["2019-04-25",1016.56,1032.9399,1010.01,1029.4399,64200.0],["2019-04-26",1029.4,1035.0,1021.57,1030.5699,54900.0],["2019-04-29",1030.51,1060.0,1030.51,1057.14,54000.0],["2019-04-30",1054.3,1074.58,1052.33,1071.51,84100.0],["2019-05-01",1071.26,1085.0,1058.3,1061.03,83300.0],["2019-05-02",1062.4,1079.66,1054.87,1062.34,62900.0],["2019-05-03",1066.58,1070.0,1054.37,1061.55,39300.0],["2019-05-06",1046.01,1070.5,1035.0,1065.73,45000.0],["2019-05-07",1060.0,1065.52,1046.63,1052.47,55900.0],["2019-05-08",1052.0,1064.9,1043.0,1043.9301,39000.0],["2019-05-09",1037.65,1045.33,1026.35,1043.85,63400.0],["2019-05-10",1037.02,1060.0,1030.01,1051.04,48200.0],["2019-05-13",1034.22,1043.02,1027.63,1034.36,42300.0],["2019-05-14",1037.75,1048.55,1033.0,1034.77,29700.0],["2019-05-15",1028.3101,1052.99,1026.3199,1047.17,49300.0],["2019-05-16",1052.13,1063.9,1050.0,1060.23,36400.0],["2019-05-17",1052.53,1069.51,1052.53,1060.99,53300.0],["2019-05-20",1057.1,1070.0,1052.65,1057.64,58300.0],["2019-05-21",1058.88,1074.88,1055.0,1074.6899,54200.0],["2019-05-22",1071.0,1086.59,1067.0,1086.4,65600.0],["2019-05-23",1079.47,1087.29,1055.01,1064.59,58700.0],["2019-05-24",1069.55,1071.74,1051.02,1059.55,50800.0],["2019-05-28",1058.71,1066.8,1047.35,1049.79,167400.0],["2019-05-29",1043.0,1066.33,1039.3,1064.97,61400.0],["2019-05-30",1067.0,1074.99,1052.11,1055.39,28300.0],["2019-05-31",1050.0,1059.51,1046.6,1058.87,39700.0],["2019-06-03",1060.0,1075.0,1050.95,1073.01,43400.0],["2019-06-04",1074.62,1084.89,1070.0,1081.35,55500.0],["2019-06-05",1082.0,1095.83,1077.01,1090.0,27900.0],["2019-06-06",1093.6899,1099.0,1080.0,1081.76,27200.0],["2019-06-07",1082.2,1090.99,1077.24,1090.0,33200.0],["2019-06-10",1094.13,1094.13,1072.58,1079.37,42800.0],["2019-06-11",1080.7,1084.01,1075.0,1080.9399,40300.0],["2019-06-12",1079.53,1083.73,1075.0,1078.84,27300.0],["2019-06-13",1080.0601,1083.9,1072.5,1081.3199,23000.0],["2019-06-14",1080.62,1088.7,1077.75,1087.72,17800.0],["2019-06-17",1087.71,1089.8101,1076.8199,1077.75,35700.0],["2019-06-18",1078.34,1086.23,1077.75,1084.9301,44800.0],["2019-06-19",1087.4,1091.8,1080.95,1086.86,27300.0],["2019-06-20",1091.59,1098.59,1083.5699,1095.88,30900.0],["2019-06-21",1091.54,1095.75,1080.26,1080.26,58000.0],["2019-06-24",1079.64,1091.15,1075.01,1077.75,23400.0],["2019-06-25",1079.35,1088.27,1075.22,1076.89,28900.0],["2019-06-26",1075.89,1084.46,1060.59,1063.98,22600.0],["2019-06-27",1064.09,1073.53,1061.5,1071.16,26600.0],["2019-06-28",1076.38,1091.54,1071.4,1089.6,54200.0],["2019-07-01",1100.0,1116.99,1093.01,1104.47,54000.0],["2019-07-02",1104.0,1109.8,1097.92,1106.89,32800.0],["2019-07-03",1106.9,1114.58,1103.02,1108.1801,17300.0],["2019-07-05",1105.78,1117.8199,1100.3,1116.4,19500.0],["2019-07-08",1114.4,1116.38,1101.79,1105.35,21100.0],["2019-07-09",1101.0,1124.98,1101.0,1122.27,48000.0],["2019-07-10",1128.1,1137.0,1119.4,1121.62,37000.0],["2019-07-11",1120.59,1129.25,1116.59,1118.36,33600.0],["2019-07-12",1118.96,1118.96,1104.05,1113.76,33100.0],["2019-07-15",1111.8101,1117.02,1105.78,1114.46,19600.0],["2019-07-16",1099.0,1113.3199,1095.0,1100.5601,31100.0],["2019-07-17",1098.0699,1101.41,1085.1801,1088.5,34600.0],["2019-07-18",1088.15,1098.8,1065.01,1095.3101,45100.0],["2019-07-19",1097.72,1103.58,1082.9301,1090.2,34000.0],["2019-07-22",1089.55,1094.2,1077.11,1080.02,14300.0],["2019-07-23",1080.75,1087.99,1075.01,1086.3199,30700.0],["2019-07-24",1083.51,1099.79,1080.04,1097.33,31500.0],["2019-07-25",1100.0,1109.62,1095.17,1105.77,30000.0],["2019-07-26",1110.0,1122.72,1095.4399,1121.24,33500.0],["2019-07-29",1119.4,1128.17,1110.6,1114.91,32500.0],["2019-07-30",1109.8101,1114.99,1100.89,1110.1899,44100.0],["2019-07-31",1133.0,1151.7,1095.25,1113.9301,111100.0],["2019-08-01",1117.4301,1134.89,1117.4301,1119.96,50700.0],["2019-08-02",1116.27,1122.5,1104.88,1119.24,23000.0],["2019-08-05",1106.8199,1109.99,1084.71,1091.25,41700.0],["2019-08-06",1090.4399,1106.1,1083.6899,1103.9,49200.0],["2019-08-07",1095.89,1118.35,1079.49,1115.8101,34500.0],["2019-08-08",1119.37,1144.38,1112.95,1141.28,36500.0],["2019-08-09",1136.87,1150.9,1132.62,1144.63,33800.0],["2019-08-12",1140.8199,1154.86,1125.29,1139.46,24800.0],["2019-08-13",1137.23,1157.8,1133.1,1148.0601,25900.0],["2019-08-14",1138.73,1143.58,1113.51,1115.29,36700.0],["2019-08-15",1116.0,1135.59,1110.6,1129.22,31400.0],["2019-08-16",1135.25,1153.98,1132.5699,1152.02,34000.0],["2019-08-19",1156.62,1158.0,1146.85,1147.3,36500.0],["2019-08-20",1147.5699,1150.47,1105.0,1138.48,28500.0],["2019-08-21",1141.75,1145.83,1134.36,1137.33,22500.0],["2019-08-22",1139.85,1148.98,1130.03,1146.9399,21900.0],["2019-08-23",1147.21,1158.88,1118.03,1124.0,25700.0],["2019-08-26",1128.14,1139.0,1123.76,1136.41,21800.0],["2019-08-27",1138.3,1147.27,1122.6801,1126.34,27000.0],["2019-08-28",1129.11,1136.48,1121.45,1131.6899,25600.0],["2019-08-29",1137.0699,1149.16,1135.1,1141.51,24700.0],["2019-08-30",1144.17,1148.5,1136.54,1143.08,25900.0],["2019-09-03",1139.84,1150.85,1138.3199,1149.73,38300.0],["2019-09-04",1154.98,1156.53,1143.38,1152.48,24800.0],["2019-09-05",1158.6,1162.9399,1144.0,1152.89,21500.0],["2019-09-06",1152.29,1168.91,1152.26,1160.1801,26000.0],["2019-09-09",1168.37,1172.34,1155.01,1168.61,26200.0],["2019-09-10",1169.89,1170.0,1144.08,1167.24,35000.0],["2019-09-11",1166.96,1168.14,1156.66,1162.3101,23800.0],["2019-09-12",1156.16,1168.75,1153.2,1162.9399,21200.0],["2019-09-13",1166.0601,1174.49,1156.73,1164.84,30100.0],["2019-09-16",1158.92,1175.58,1155.5,1175.58,27700.0],["2019-09-17",1167.98,1184.47,1167.98,1177.91,28500.0],["2019-09-18",1181.89,1197.99,1179.0601,1196.23,36100.0],["2019-09-19",1195.01,1199.5,1183.25,1187.23,29100.0],["2019-09-20",1188.0,1194.62,1180.88,1185.28,59700.0],["2019-09-23",1175.0,1191.53,1173.76,1187.87,27500.0],["2019-09-24",1191.47,1197.83,1180.03,1182.3,44100.0],["2019-09-25",1179.7,1197.47,1178.28,1193.74,29100.0],["2019-09-26",1199.03,1204.45,1190.1,1190.52,35200.0],["2019-09-27",1191.5,1193.8,1182.96,1185.34,25600.0],["2019-09-30",1185.86,1187.1801,1173.3,1181.9,37800.0],["2019-10-01",1182.99,1216.47,1167.3199,1172.21,42700.0],["2019-10-02",1170.0,1172.8101,1147.2,1152.1801,31600.0],["2019-10-03",1148.8101,1165.64,1139.3101,1163.65,46000.0],["2019-10-04",1167.9399,1185.23,1164.0601,1179.77,38100.0],["2019-10-07",1177.9399,1180.28,1168.22,1169.65,34900.0],["2019-10-08",1162.22,1163.8,1145.0601,1145.28,32800.0],["2019-10-09",1150.2,1155.0,1142.74,1146.67,23500.0],["2019-10-10",1142.11,1152.73,1140.0,1144.85,25500.0],["2019-10-11",1150.0,1155.97,1141.52,1144.98,18700.0],["2019-10-14",1147.73,1148.98,1136.02,1143.2,18600.0],["2019-10-15",1146.8,1149.9301,1141.09,1145.33,25800.0],["2019-10-16",1142.04,1142.04,1120.1,1137.4399,55100.0],["2019-10-17",1137.55,1140.85,1112.05,1127.86,33800.0],["2019-10-18",1123.92,1136.08,1115.0,1130.99,37000.0],["2019-10-21",1132.99,1156.99,1131.6,1153.05,30900.0],["2019-10-22",1152.8,1153.5,1131.21,1136.27,25200.0],["2019-10-23",1136.85,1149.99,1121.01,1135.53,40900.0],["2019-10-24",1136.0699,1146.78,1113.01,1115.33,21200.0],["2019-10-25",1116.02,1123.9399,1108.62,1110.77,23500.0],["2019-10-28",1112.05,1116.9,1100.0,1109.99,21400.0],["2019-10-29",1107.49,1119.0,1105.22,1118.6899,40800.0],["2019-10-30",1121.12,1175.0,1119.0,1164.83,60000.0],["2019-10-31",1159.61,1177.1801,1150.45,1171.0,43700.0],["2019-11-01",1172.09,1182.98,1163.5,1173.86,39200.0],["2019-11-04",1177.85,1184.23,1167.0,1170.25,32600.0],["2019-11-05",1170.28,1177.0,1163.21,1168.92,26400.0],["2019-11-06",1167.79,1183.4301,1164.01,1178.58,51000.0],["2019-11-07",1179.27,1186.28,1168.6,1174.5,32900.0],["2019-11-08",1174.37,1179.0699,1160.21,1165.42,21000.0],["2019-11-11",1160.27,1179.21,1157.3101,1157.54,21200.0],["2019-11-12",1158.0699,1161.51,1142.1801,1143.13,29100.0],["2019-11-13",1139.67,1146.39,1134.12,1135.4301,20100.0],["2019-11-14",1133.46,1140.29,1126.02,1129.87,45100.0],["2019-11-15",1130.72,1134.73,1121.01,1123.38,30100.0],["2019-11-18",1124.5,1132.86,1122.05,1125.89,28700.0],["2019-11-19",1125.0,1129.7,1114.12,1122.59,39300.0],["2019-11-20",1125.89,1139.9,1117.7,1124.0,68100.0],["2019-11-21",1123.0,1130.0,1100.71,1102.5,40800.0],["2019-11-22",1100.17,1115.5,1100.17,1111.96,33300.0],["2019-11-25",1114.65,1124.0,1111.96,1115.0,26500.0],["2019-11-26",1115.58,1137.05,1115.0,1134.9,44800.0],["2019-11-27",1135.65,1149.0,1127.22,1143.4301,26100.0],["2019-11-29",1145.37,1148.99,1134.46,1135.55,18200.0],["2019-12-02",1136.01,1139.99,1121.91,1121.92,34300.0],["2019-12-03",1114.3101,1119.4,1103.21,1107.25,44400.0],["2019-12-04",1105.09,1123.79,1104.8,1111.0,42200.0],["2019-12-05",1115.58,1127.1801,1113.03,1120.24,34300.0],["2019-12-06",1123.4399,1138.65,1123.4399,1134.12,28600.0],["2019-12-09",1134.0,1140.28,1127.0,1131.6801,34400.0],["2019-12-10",1129.17,1143.0,1129.17,1137.0,42800.0],["2019-12-11",1136.71,1139.95,1122.2,1125.11,33600.0],["2019-12-12",1122.8101,1140.0,1122.8101,1131.59,42600.0],["2019-12-13",1131.88,1137.9301,1123.05,1137.33,36300.0],["2019-12-16",1135.92,1143.66,1132.03,1138.92,40100.0],["2019-12-17",1138.08,1143.0,1131.0,1141.08,41500.0],["2019-12-18",1142.99,1146.74,1136.79,1137.4301,50700.0],["2019-12-19",1138.6899,1147.6,1128.0,1141.6801,47300.0],["2019-12-20",1145.3199,1151.45,1137.27,1138.33,36400.0],["2019-12-23",1137.01,1142.88,1127.02,1129.97,39400.0],["2019-12-24",1129.66,1134.6801,1124.05,1124.05,14100.0],["2019-12-26",1125.49,1133.24,1116.39,1123.65,22400.0],["2019-12-27",1125.08,1126.29,1119.47,1122.35,25200.0],["2019-12-30",1122.46,1140.0,1118.88,1140.0,51700.0],["2019-12-31",1137.75,1148.0,1133.14,1143.17,39300.0],["2020-01-02",1143.77,1155.22,1135.01,1155.22,40200.0],["2020-01-03",1144.2,1164.96,1144.2,1161.4399,35100.0],["2020-01-06",1151.46,1163.8101,1148.1899,1160.59,50400.0],["2020-01-07",1160.01,1169.26,1158.28,1160.14,29400.0],["2020-01-08",1159.61,1166.0,1152.72,1152.72,41100.0],["2020-01-09",1156.59,1168.79,1156.1801,1165.88,25400.0],["2020-01-10",1167.73,1171.38,1160.5601,1162.21,24000.0],["2020-01-13",1161.25,1171.6,1161.25,1169.17,42700.0],["2020-01-14",1165.79,1180.0,1160.86,1178.6899,46800.0],["2020-01-15",1178.85,1187.25,1164.47,1170.36,44100.0],["2020-01-16",1173.6,1185.79,1172.75,1182.54,27100.0],["2020-01-17",1182.0,1194.6899,1178.16,1192.76,32200.0],["2020-01-21",1186.36,1193.0,1175.53,1186.24,33000.0],["2020-01-22",1191.97,1193.0,1179.5699,1186.05,38700.0],["2020-01-23",1178.77,1187.01,1172.5,1180.47,35800.0],["2020-01-24",1181.08,1190.95,1179.96,1188.38,30700.0],["2020-01-27",1176.49,1184.3199,1170.74,1172.27,30900.0],["2020-01-28",1170.58,1183.58,1168.99,1169.1899,40700.0],["2020-01-29",1169.91,1181.99,1166.0,1171.3199,25200.0],["2020-01-30",1163.8199,1179.3101,1161.0,1175.1,34600.0],["2020-01-31",1168.21,1184.03,1168.21,1172.97,42500.0],["2020-02-03",1181.0,1194.61,1178.05,1178.0699,37200.0],["2020-02-04",1185.02,1202.98,1184.13,1192.95,35200.0],["2020-02-05",1206.26,1283.63,1204.0,1259.61,69800.0],["2020-02-06",1262.38,1301.23,1262.38,1297.77,56200.0],["2020-02-07",1288.64,1310.83,1282.83,1303.6,40500.0],["2020-02-10",1303.22,1318.39,1290.1,1294.5,54300.0],["2020-02-11",1296.53,1307.98,1291.1,1306.02,41500.0],["2020-02-12",1312.22,1319.49,1297.87,1309.97,35500.0],["2020-02-13",1306.55,1321.41,1301.08,1319.73,22000.0],["2020-02-14",1318.1899,1325.23,1310.01,1323.64,24300.0],["2020-02-18",1320.0,1329.99,1314.2,1326.6899,43300.0],["2020-02-19",1328.11,1340.72,1323.0699,1336.6801,27600.0],["2020-02-20",1331.73,1345.45,1325.22,1341.08,30600.0],["2020-02-21",1336.9301,1347.64,1328.08,1340.84,21400.0],["2020-02-24",1313.9301,1332.5,1311.1801,1320.04,38800.0],["2020-02-25",1326.85,1332.55,1288.65,1294.88,42700.0],["2020-02-26",1294.0,1313.91,1271.99,1278.61,43100.0],["2020-02-27",1270.0,1274.99,1225.71,1225.71,53800.0],["2020-02-28",1196.67,1201.49,1160.01,1181.6,100100.0],["2020-03-02",1181.6,1262.7,1176.48,1262.7,55900.0],["2020-03-03",1260.09,1270.0,1229.8101,1239.8101,66600.0],["2020-03-04",1246.98,1273.92,1235.0601,1273.92,53400.0],["2020-03-05",1239.09,1250.0,1209.0,1228.6801,44000.0],["2020-03-06",1196.35,1222.05,1182.6,1216.9399,48900.0],["2020-03-09",1140.4301,1145.8101,1082.51,1094.17,78200.0],["2020-03-10",1115.97,1164.77,1086.4399,1164.77,70900.0],["2020-03-11",1136.97,1149.26,1069.0,1086.8101,76000.0],["2020-03-12",1022.3,1024.0,936.82,947.76,120300.0],["2020-03-13",991.91,1047.21,948.02,1046.61,76600.0],["2020-03-16",937.0,944.82,805.0,839.06,108000.0],["2020-03-17",856.83,871.65,768.62,863.76,146500.0],["2020-03-18",802.14,818.91,726.01,792.13,112700.0],["2020-03-19",792.06,848.48,750.28,836.56,99800.0],["2020-03-20",844.0,875.0,765.75,785.18,84300.0],["2020-03-23",765.01,781.0,710.52,742.21,92600.0],["2020-03-24",799.43,874.99,782.01,854.0,83000.0],["2020-03-25",856.3,906.69,844.01,858.28,72200.0],["2020-03-26",866.44,950.52,860.0,950.52,101500.0],["2020-03-27",909.41,934.67,885.01,892.43,76900.0],["2020-03-30",897.7,953.65,893.75,946.99,52200.0],["2020-03-31",932.49,942.94,911.0,927.89,45300.0],["2020-04-01",883.43,913.02,875.0,885.72,38800.0],["2020-04-02",889.81,929.97,880.01,909.35,104000.0],["2020-04-03",894.19,923.0,857.18,867.3,105500.0],["2020-04-06",910.35,930.58,902.14,924.94,95000.0],["2020-04-07",974.0,997.98,940.57,943.0,73500.0],["2020-04-08",961.32,982.6,930.51,980.38,48800.0],["2020-04-09",982.0,1022.79,982.0,1005.4,56100.0],["2020-04-13",974.54,995.0,940.94,943.99,66700.0],["2020-04-14",955.0,980.74,952.0,976.29,61600.0],["2020-04-15",965.1,965.1,933.45,938.5,47500.0],["2020-04-16",949.7,949.94,913.1,922.86,50100.0],["2020-04-17",954.0,959.98,932.3,954.39,49000.0],["2020-04-20",937.13,946.84,910.06,927.82,59200.0],["2020-04-21",905.23,909.8,883.0,889.44,40700.0],["2020-04-22",907.29,912.39,875.01,879.04,55700.0],["2020-04-23",898.99,902.52,877.23,881.43,72300.0],["2020-04-24",881.91,888.9,861.01,879.54,45000.0],["2020-04-27",890.64,908.11,880.01,900.92,47600.0],["2020-04-28",923.88,939.99,901.78,908.11,55500.0],["2020-04-29",903.0,939.78,887.11,910.86,96600.0],["2020-04-30",904.27,909.5,860.0,865.84,89800.0],["2020-05-01",850.26,901.82,820.97,834.08,69400.0],["2020-05-04",831.0,834.01,815.0,822.82,75000.0],["2020-05-05",839.86,861.97,824.78,828.36,62700.0],["2020-05-06",828.36,834.37,804.47,810.03,70000.0],["2020-05-07",834.0,854.97,827.13,836.01,72200.0],["2020-05-08",848.98,877.79,844.91,869.71,58900.0],["2020-05-11",858.03,874.97,847.38,858.67,80600.0],["2020-05-12",861.89,873.99,831.01,837.39,46400.0],["2020-05-13",830.79,835.99,781.31,790.45,78500.0],["2020-05-14",782.46,814.98,761.06,813.18,66200.0],["2020-05-15",810.0,835.98,800.0,831.55,63700.0],["2020-05-18",836.77,859.18,836.77,844.06,60200.0],["2020-05-19",840.28,857.27,831.33,846.54,77700.0],["2020-05-20",855.0,879.99,852.19,860.0,100100.0],["2020-05-21",857.1,885.0,852.01,863.08,90400.0],["2020-05-22",861.35,885.0,844.98,868.85,49200.0],["2020-05-26",896.75,924.34,888.14,918.99,70800.0],["2020-05-27",938.03,947.68,923.21,937.75,63300.0],["2020-05-28",942.34,943.81,923.01,930.6,58800.0],["2020-05-29",919.4,925.3,891.3,897.42,73000.0],["2020-06-01",900.0,905.68,894.29,897.75,44300.0],["2020-06-02",901.78,937.36,897.59,930.77,83400.0],["2020-06-03",949.74,986.26,945.21,973.45,59300.0],["2020-06-04",981.36,985.62,956.71,981.41,42800.0],["2020-06-05",1005.82,1034.5,1000.0,1021.42,56900.0],["2020-06-08",1032.09,1049.5601,1017.38,1049.55,42300.0],["2020-06-09",1030.09,1043.33,1015.45,1031.9,70200.0],["2020-06-10",1022.28,1029.15,976.07,982.83,72800.0],["2020-06-11",942.73,950.0,928.99,929.8,100600.0],["2020-06-12",969.63,974.39,921.88,949.95,56000.0],["2020-06-15",914.86,954.67,903.21,945.39,51900.0],["2020-06-16",980.93,985.0,951.0,966.15,42100.0],["2020-06-17",963.64,965.82,945.42,948.08,34800.0],["2020-06-18",939.55,956.18,926.67,947.03,43900.0],["2020-06-19",965.11,965.11,928.07,930.76,87000.0],["2020-06-22",925.0,941.1,915.01,934.74,31900.0],["2020-06-23",948.24,952.13,928.52,932.76,37200.0],["2020-06-24",920.88,924.6,895.14,895.15,43100.0],["2020-06-25",892.51,911.86,881.66,907.86,43400.0],["2020-06-26",900.85,906.53,880.59,882.33,110200.0],["2020-06-29",889.49,913.77,881.5,907.18,41200.0],["2020-06-30",902.58,955.0,898.7,923.17,82800.0],["2020-07-01",921.71,934.2,908.49,914.17,37100.0],["2020-07-02",933.13,939.7,903.35,905.33,49300.0],["2020-07-06",916.24,924.99,903.55,914.36,50600.0],["2020-07-07",905.01,913.0,890.01,893.46,38000.0],["2020-07-08",895.0,907.82,887.09,898.09,38000.0],["2020-07-09",894.48,905.0,881.0,892.91,62300.0],["2020-07-10",892.9,916.78,886.42,913.92,34400.0],["2020-07-13",920.0,931.7,906.06,911.8,38100.0],["2020-07-14",910.34,928.2,904.0,927.21,29900.0],["2020-07-15",932.0,944.54,927.62,940.83,36500.0],["2020-07-16",938.32,966.4,934.95,953.82,32700.0],["2020-07-17",954.0,958.0,940.18,940.18,31400.0],["2020-07-20",937.28,949.99,935.95,943.33,34300.0],["2020-07-21",946.42,963.34,945.21,954.45,35000.0],["2020-07-22",945.82,962.92,945.82,958.69,39800.0],["2020-07-23",959.71,990.0,952.01,987.52,41400.0],["2020-07-24",985.0,1021.17,984.99,1015.44,106800.0],["2020-07-27",1012.81,1021.08,991.89,1014.91,63000.0],["2020-07-28",1010.88,1025.0,990.72,992.48,58300.0],["2020-07-29",1022.81,1060.0,1005.3,1011.7,85400.0],["2020-07-30",998.0,1053.04,998.0,1045.37,70400.0],["2020-07-31",1043.26,1051.08,1030.3101,1044.54,55400.0],["2020-08-03",1044.61,1054.48,1035.52,1048.34,43000.0],["2020-08-04",1043.13,1047.45,1030.0,1042.67,41400.0],["2020-08-05",1048.16,1068.62,1046.36,1063.0,48100.0],["2020-08-06",1061.77,1081.77,1058.1801,1077.98,42000.0],["2020-08-07",1077.2,1094.71,1071.88,1090.03,42900.0],["2020-08-10",1082.2,1100.0,1082.2,1099.15,36300.0],["2020-08-11",1113.39,1124.0,1087.5,1093.6801,36900.0],["2020-08-12",1100.0,1106.02,1065.14,1072.66,28400.0],["2020-08-13",1067.66,1091.95,1058.92,1083.91,31700.0],["2020-08-14",1081.33,1099.59,1073.41,1097.1801,34600.0],["2020-08-17",1094.29,1094.29,1065.1801,1073.5,20100.0],["2020-08-18",1076.08,1100.0,1064.1,1072.25,26600.0],["2020-08-19",1073.25,1081.01,1067.51,1074.4301,28900.0],["2020-08-20",1064.55,1076.8101,1061.01,1068.84,24300.0],["2020-08-21",1068.08,1074.8,1062.53,1069.22,21600.0],["2020-08-24",1069.22,1091.7,1069.22,1089.0699,29100.0],["2020-08-25",1091.7,1100.0,1077.0,1095.77,33800.0],["2020-08-26",1089.0,1089.98,1077.89,1085.42,30800.0],["2020-08-27",1094.0,1124.0,1093.11,1111.62,27300.0],["2020-08-28",1118.0,1118.0,1099.04,1103.37,37500.0],["2020-08-31",1098.08,1102.0,1083.2,1086.83,52300.0],["2020-09-01",1075.99,1089.99,1069.22,1087.8199,30400.0],["2020-09-02",1096.23,1114.13,1081.16,1102.72,33800.0],["2020-09-03",1104.4,1119.6,1073.01,1091.74,42800.0],["2020-09-04",1117.7,1117.7,1062.96,1068.62,35100.0],["2020-09-08",1059.3199,1059.3199,1022.22,1029.84,44000.0],["2020-09-09",1042.86,1059.76,1033.1,1049.65,56400.0],["2020-09-10",1050.67,1056.45,1035.2,1044.97,39100.0],["2020-09-11",1045.45,1057.99,1036.34,1052.22,41000.0],["2020-09-14",1055.47,1062.35,1042.65,1046.4,26500.0],["2020-09-15",1059.97,1059.97,1030.01,1030.23,46500.0],["2020-09-16",1030.27,1046.62,1026.35,1027.66,33000.0],["2020-09-17",1022.88,1022.88,999.16,1009.05,44800.0],["2020-09-18",1013.87,1017.76,976.33,979.66,98100.0],["2020-09-21",959.43,979.48,942.43,966.59,61700.0],["2020-09-22",971.02,994.5,971.02,976.9,47200.0],["2020-09-23",978.99,985.2,950.02,951.13,42500.0],["2020-09-24",956.0,972.19,945.85,951.0,34200.0],["2020-09-25",938.23,952.39,938.23,949.18,36000.0],["2020-09-28",965.97,996.95,956.01,978.37,52500.0],["2020-09-29",974.83,978.99,958.1,968.65,42800.0],["2020-09-30",971.18,988.45,962.02,973.7,55000.0],["2020-10-01",981.29,987.05,954.91,965.65,41500.0],["2020-10-02",946.57,985.3,944.97,976.69,31100.0],["2020-10-05",981.07,999.88,967.1,996.78,56700.0],["2020-10-06",997.94,997.94,976.12,978.95,48000.0],["2020-10-07",989.38,999.11,974.74,981.95,54900.0],["2020-10-08",983.35,999.7,983.35,998.0,33000.0],["2020-10-09",1000.0,1004.89,985.47,985.47,37200.0],["2020-10-12",982.31,1028.0,982.31,1022.02,48000.0],["2020-10-13",1015.3,1032.48,989.59,989.59,45200.0],["2020-10-14",993.0,1010.0,986.72,989.37,33000.0],["2020-10-15",973.33,994.77,971.0,983.54,38500.0],["2020-10-16",987.54,991.74,970.0,971.62,44700.0],["2020-10-19",971.62,979.72,948.0,954.22,51000.0],["2020-10-20",960.07,974.08,956.43,958.8,53700.0],["2020-10-21",956.25,1002.15,956.14,994.63,71400.0],["2020-10-22",996.3,1024.09,990.17,1014.85,62400.0],["2020-10-23",1024.15,1031.86,1011.86,1027.0,49600.0],["2020-10-26",1013.16,1013.16,982.58,995.99,41900.0],["2020-10-27",992.27,1006.03,967.48,969.65,51200.0],["2020-10-28",946.5,976.33,931.92,936.63,58100.0],["2020-10-29",939.99,961.57,923.0,952.6,50000.0],["2020-10-30",948.99,963.0,913.04,932.8,69200.0],["2020-11-02",947.78,966.15,938.1,960.03,65400.0],["2020-11-03",960.0,986.02,960.0,975.66,92000.0],["2020-11-04",965.58,991.0,951.15,975.77,70200.0],["2020-11-05",987.04,1004.41,978.52,991.42,54200.0],["2020-11-06",996.34,996.34,974.14,976.92,37200.0],["2020-11-09",1024.0,1052.91,1014.56,1027.89,80400.0],["2020-11-10",1029.91,1048.28,1016.72,1045.66,69100.0],["2020-11-11",1054.0,1059.11,1025.66,1033.88,43400.0],["2020-11-12",1027.02,1028.0,1003.47,1017.93,45900.0],["2020-11-13",1029.28,1051.01,1020.88,1042.0601,44700.0],["2020-11-16",1063.61,1073.4301,1050.61,1068.74,46300.0],["2020-11-17",1059.0,1064.49,1046.4,1054.3199,49800.0],["2020-11-18",1060.8101,1060.8101,1030.25,1035.01,76400.0],["2020-11-19",1026.08,1026.08,995.0,1008.32,76500.0],["2020-11-20",1009.44,1013.79,989.1,997.35,62400.0],["2020-11-23",1003.55,1005.32,990.19,998.89,53400.0],["2020-11-24",1012.37,1028.5,1001.37,1027.49,78800.0],["2020-11-25",1030.0,1030.0,1003.84,1007.0,59500.0],["2020-11-27",1004.0,1011.69,991.19,1004.29,32300.0],["2020-11-30",1003.45,1006.58,971.2,973.83,199200.0],["2020-12-01",997.1,998.0,976.12,994.65,49500.0],["2020-12-02",988.54,999.99,981.93,991.72,81900.0],["2020-12-03",990.65,994.94,975.7,978.62,41900.0],["2020-12-04",982.84,1002.16,982.84,999.89,45300.0],["2020-12-07",993.88,998.0,980.68,982.14,51500.0],["2020-12-08",979.19,1008.67,978.0,1000.03,68500.0],["2020-12-09",1000.57,1010.99,990.0,1008.44,50700.0],["2020-12-10",1006.99,1029.8,1000.01,1027.8101,70100.0],["2020-12-11",1016.28,1031.54,1008.15,1009.08,46300.0],["2020-12-14",1015.37,1018.43,988.26,992.69,71200.0],["2020-12-15",996.2,1018.71,993.58,1015.27,60900.0],["2020-12-16",1015.82,1024.54,1005.79,1010.24,63300.0],["2020-12-17",1011.0,1022.9,1005.8,1011.0,54200.0],["2020-12-18",1012.27,1017.0,988.01,988.01,124200.0],["2020-12-21",988.01,990.6,965.49,988.5,64200.0],["2020-12-22",987.12,992.97,977.79,980.8,40200.0],["2020-12-23",985.3,1000.0,984.46,989.62,37100.0],["2020-12-24",984.2,991.1,975.56,990.9,18800.0],["2020-12-28",992.0,1004.68,985.11,991.88,48200.0],["2020-12-29",997.0,1000.62,986.51,992.79,46200.0],["2020-12-30",994.38,1024.35,994.0,1019.69,54200.0],["2020-12-31",1018.09,1035.59,1012.12,1033.3,30300.0],["2021-01-04",1031.0,1031.0,1013.0,1021.01,49200.0],["2021-01-05",1015.25,1023.82,1000.21,1018.06,48900.0],["2021-01-06",1018.17,1068.0,1018.17,1059.5,82200.0],["2021-01-07",1065.55,1067.72,1036.96,1055.48,68600.0],["2021-01-08",1055.42,1060.59,1043.47,1051.49,53300.0],["2021-01-11",1045.1,1045.1,1027.45,1032.61,45300.0],["2021-01-12",1029.17,1035.14,1017.15,1027.1899,39700.0],["2021-01-13",1026.64,1030.0,1005.11,1015.52,51800.0],["2021-01-14",1014.33,1026.0699,1000.13,1015.52,73700.0],["2021-01-15",1013.44,1015.69,1000.47,1005.44,47700.0],["2021-01-19",1008.86,1010.08,1000.0,1002.1,59900.0],["2021-01-20",1015.97,1036.91,1002.0,1031.9399,80700.0],["2021-01-21",1031.0,1038.14,999.01,1001.22,48900.0],["2021-01-22",995.0,999.69,985.0,993.8,58800.0],["2021-01-25",993.8,999.45,986.01,989.95,53400.0],["2021-01-26",995.24,999.0,980.0,983.58,64600.0],["2021-01-27",980.49,982.0,942.44,943.6,88100.0],["2021-01-28",957.45,987.17,948.0,981.95,111000.0],["2021-01-29",977.63,984.74,961.66,969.48,94600.0],["2021-02-01",978.05,995.19,970.26,989.98,62900.0],["2021-02-02",998.18,1011.9,988.61,1008.86,75800.0],["2021-02-03",1030.0,1054.96,1020.0,1048.79,111200.0],["2021-02-04",1055.0,1072.5699,1050.02,1070.16,92900.0],["2021-02-05",1076.67,1100.03,1073.0,1099.51,102900.0],["2021-02-08",1099.7,1101.26,1063.22,1090.13,97100.0],["2021-02-09",1087.0,1101.99,1080.13,1099.0601,68700.0],["2021-02-10",1100.0,1117.04,1097.21,1111.01,66600.0],["2021-02-11",1111.0,1137.3101,1103.8199,1137.3101,91900.0],["2021-02-12",1133.96,1143.9,1099.09,1106.96,64500.0],["2021-02-16",1110.77,1113.8,1078.0,1082.01,100500.0],["2021-02-17",1080.0,1096.67,1062.11,1093.9,72300.0],["2021-02-18",1086.25,1102.0,1080.38,1085.35,48300.0],["2021-02-19",1089.48,1104.11,1083.42,1091.1801,41900.0],["2021-02-22",1086.09,1091.1801,1078.29,1085.09,49800.0],["2021-02-23",1092.11,1118.3199,1080.02,1109.04,83800.0],["2021-02-24",1117.87,1134.6,1110.11,1115.63,65100.0],["2021-02-25",1115.63,1123.08,1086.27,1088.02,52600.0],["2021-02-26",1090.03,1099.89,1077.41,1088.8,84400.0],["2021-03-01",1102.37,1124.24,1100.61,1106.25,45800.0],["2021-03-02",1105.39,1116.9,1096.87,1106.61,32900.0],["2021-03-03",1106.6,1128.99,1100.0,1109.77,45000.0],["2021-03-04",1105.42,1116.99,1085.0,1100.35,36100.0],["2021-03-05",1110.48,1118.99,1086.6,1106.84,74000.0],["2021-03-08",1116.09,1146.4399,1109.41,1130.45,53000.0],["2021-03-09",1132.8,1138.0699,1107.28,1112.24,53400.0],["2021-03-10",1115.8101,1142.86,1110.9,1133.28,35400.0],["2021-03-11",1130.52,1144.62,1125.0,1132.96,36900.0],["2021-03-12",1141.59,1165.0,1135.0,1155.63,36400.0],["2021-03-15",1154.88,1155.63,1130.0,1143.97,40800.0],["2021-03-16",1146.29,1148.1,1129.13,1141.67,31000.0],["2021-03-17",1149.14,1149.98,1132.72,1148.74,45400.0],["2021-03-18",1154.78,1169.5,1138.0,1144.09,43200.0],["2021-03-19",1134.08,1139.84,1112.62,1120.4399,69400.0],["2021-03-22",1112.7,1120.76,1103.38,1111.4,39100.0],["2021-03-23",1112.5699,1134.0,1109.8199,1122.6801,47100.0],["2021-03-24",1129.13,1143.51,1122.1,1126.62,33200.0],["2021-03-25",1128.95,1144.29,1120.76,1140.63,28000.0],["2021-03-26",1143.24,1153.0,1130.61,1151.01,27500.0],["2021-03-29",1149.49,1166.1801,1140.3,1155.76,22500.0],["2021-03-30",1162.0,1168.16,1155.04,1156.17,24600.0],["2021-03-31",1154.52,1167.3101,1139.62,1139.62,66600.0],["2021-04-01",1138.0,1159.6801,1138.0,1156.95,37900.0],["2021-04-05",1160.0,1175.0,1160.0,1173.45,34600.0],["2021-04-06",1173.05,1186.41,1165.2,1174.33,50100.0],["2021-04-07",1173.0,1180.3,1162.42,1169.37,38800.0],["2021-04-08",1166.96,1178.21,1161.3101,1169.34,29300.0],["2021-04-09",1177.9301,1181.08,1162.4,1174.92,55700.0],["2021-04-12",1173.96,1190.05,1169.46,1183.77,40300.0],["2021-04-13",1182.6899,1193.7,1178.3,1186.02,56300.0],["2021-04-14",1190.28,1205.0,1190.28,1199.99,37900.0],["2021-04-15",1200.21,1207.2,1194.88,1205.3,28500.0],["2021-04-16",1208.71,1218.88,1205.51,1214.63,43600.0],["2021-04-19",1216.04,1217.99,1202.48,1211.55,36200.0],["2021-04-20",1202.49,1211.0,1188.9399,1197.49,46200.0],["2021-04-21",1198.4,1216.4399,1197.42,1214.02,38100.0],["2021-04-22",1209.29,1209.29,1181.29,1184.26,41200.0],["2021-04-23",1186.47,1194.4399,1180.34,1188.84,33100.0],["2021-04-26",1195.11,1197.0,1180.71,1181.99,48000.0],["2021-04-27",1180.6899,1189.53,1176.47,1188.5601,34100.0],["2021-04-28",1190.0,1190.0,1170.36,1178.84,50700.0],["2021-04-29",1189.99,1199.99,1166.85,1173.99,53600.0],["2021-04-30",1170.0,1187.74,1166.01,1176.42,55300.0],["2021-05-03",1186.38,1204.02,1175.5601,1190.8,41600.0],["2021-05-04",1188.77,1199.37,1178.11,1181.89,41000.0],["2021-05-05",1182.6801,1189.3199,1157.09,1185.02,45800.0],["2021-05-06",1192.78,1201.85,1185.0699,1198.42,43500.0],["2021-05-07",1189.34,1222.23,1188.61,1220.37,50300.0],["2021-05-10",1225.33,1250.0,1214.34,1215.8199,62200.0],["2021-05-11",1203.05,1212.49,1193.36,1194.1,58400.0],["2021-05-12",1197.23,1199.8,1173.84,1176.03,36100.0],["2021-05-13",1190.0,1215.8199,1177.99,1212.33,41900.0],["2021-05-14",1219.0,1236.3,1215.91,1233.3199,42600.0],["2021-05-17",1225.9301,1225.97,1196.36,1201.01,63700.0],["2021-05-18",1200.0,1223.3101,1192.1,1210.59,103900.0],["2021-05-19",1207.96,1221.97,1199.0,1219.73,61300.0],["2021-05-20",1223.04,1250.55,1221.75,1248.87,76100.0],["2021-05-21",1250.9,1268.96,1230.49,1239.91,72600.0],["2021-05-24",1237.2,1249.77,1226.34,1230.0,48900.0],["2021-05-25",1230.0,1238.78,1213.98,1217.79,53600.0],["2021-05-26",1215.08,1226.22,1207.08,1208.77,69200.0],["2021-05-27",1217.5601,1239.4,1208.27,1233.91,252300.0],["2021-05-28",1240.83,1243.0,1224.87,1225.49,45900.0],["2021-06-01",1233.79,1240.95,1218.49,1229.17,73900.0],["2021-06-02",1237.52,1237.6,1213.75,1227.03,52800.0],["2021-06-03",1218.3,1230.8199,1207.6,1226.48,49900.0],["2021-06-04",1232.54,1238.0,1217.21,1228.17,33300.0],["2021-06-07",1227.0601,1230.84,1201.12,1210.15,40800.0],["2021-06-08",1212.75,1217.14,1200.0,1209.34,35000.0],["2021-06-09",1205.95,1215.79,1195.6,1197.26,31200.0],["2021-06-10",1206.48,1213.7,1199.0,1201.98,32000.0],["2021-06-11",1207.58,1211.27,1202.11,1205.79,25600.0],["2021-06-14",1208.4301,1209.9,1197.0,1203.87,28200.0],["2021-06-15",1207.0,1219.51,1199.0,1214.77,30000.0],["2021-06-16",1220.0,1220.0,1195.15,1199.86,44900.0],["2021-06-17",1205.0,1206.98,1183.21,1186.0,45200.0],["2021-06-18",1174.3101,1182.27,1155.0,1155.0,106700.0],["2021-06-21",1165.59,1192.1,1160.01,1184.15,58700.0],["2021-06-22",1185.0,1197.5601,1179.13,1186.4399,41600.0],["2021-06-23",1184.01,1184.01,1172.64,1172.9399,32900.0],["2021-06-24",1175.2,1179.8199,1169.6,1173.98,35600.0],["2021-06-25",1172.62,1198.33,1171.0,1195.6,99700.0],["2021-06-28",1200.0,1200.0,1167.5,1182.08,38300.0],["2021-06-29",1188.42,1204.36,1180.13,1196.03,47400.0],["2021-06-30",1198.61,1200.87,1178.14,1186.71,57000.0],["2021-07-01",1188.55,1219.6899,1186.12,1213.84,47400.0],["2021-07-02",1213.3,1223.5601,1207.0,1218.84,37300.0],["2021-07-06",1221.26,1224.95,1201.0601,1218.41,62700.0],["2021-07-07",1216.0,1255.09,1212.75,1246.8199,83200.0],["2021-07-08",1234.0,1237.38,1206.39,1210.39,50500.0],["2021-07-09",1225.0,1238.52,1218.5601,1238.29,75900.0],["2021-07-12",1221.12,1230.17,1201.15,1209.99,95100.0],["2021-07-13",1204.62,1210.08,1186.04,1191.71,50500.0],["2021-07-14",1199.04,1200.54,1186.6899,1190.52,30900.0],["2021-07-15",1183.04,1203.03,1175.35,1202.88,59600.0],["2021-07-16",1210.0,1221.5699,1203.0,1216.01,41600.0],["2021-07-19",1200.0,1209.13,1176.52,1184.0,65800.0],["2021-07-20",1192.91,1231.2,1187.3199,1213.55,63600.0],["2021-07-21",1221.17,1242.1,1220.03,1231.25,38900.0],["2021-07-22",1235.0699,1244.4301,1215.87,1216.48,33100.0],["2021-07-23",1226.28,1243.91,1222.9399,1229.33,35200.0],["2021-07-26",1221.03,1235.16,1212.15,1213.58,44000.0],["2021-07-27",1209.97,1227.79,1200.0,1216.05,32300.0],["2021-07-28",1220.0,1234.49,1193.65,1197.8101,37100.0],["2021-07-29",1208.13,1216.9399,1197.8101,1208.52,24700.0],["2021-07-30",1202.47,1217.3,1201.62,1206.17,26900.0],["2021-08-02",1213.25,1229.0,1202.87,1206.27,24400.0],["2021-08-03",1208.45,1216.01,1192.52,1206.5,28700.0],["2021-08-04",1234.77,1249.9399,1210.14,1210.14,64100.0],["2021-08-05",1214.0601,1243.62,1210.0,1242.08,40100.0],["2021-08-06",1247.62,1265.71,1247.62,1257.2,42100.0],["2021-08-09",1255.8,1260.22,1244.63,1255.99,35800.0],["2021-08-10",1255.98,1278.08,1248.03,1258.8,51300.0],["2021-08-11",1266.66,1287.83,1266.0,1282.99,31100.0],["2021-08-12",1288.0,1288.0,1271.6801,1280.21,21200.0],["2021-08-13",1280.53,1284.49,1270.8,1275.6899,25900.0],["2021-08-16",1268.0,1282.55,1260.84,1273.9301,23200.0],["2021-08-17",1270.37,1282.52,1260.12,1264.46,28800.0],["2021-08-18",1259.16,1278.63,1258.0,1258.3199,24000.0],["2021-08-19",1246.24,1267.9399,1245.0,1255.35,26400.0],["2021-08-20",1253.03,1274.0,1250.01,1268.88,23400.0],["2021-08-23",1270.65,1277.98,1258.83,1258.83,24800.0],["2021-08-24",1259.99,1272.12,1257.3,1262.26,20500.0],["2021-08-25",1262.62,1280.0,1260.28,1272.3199,22800.0],["2021-08-26",1274.42,1279.3199,1260.0,1264.38,16500.0],["2021-08-27",1261.89,1276.25,1261.7,1272.8,19500.0],["2021-08-30",1271.0601,1272.8,1250.53,1262.45,28300.0],["2021-08-31",1260.3,1275.77,1260.3,1270.25,28900.0],["2021-09-01",1275.0,1279.5,1260.5,1269.12,28700.0],["2021-09-02",1271.91,1274.14,1260.12,1265.5,18300.0],["2021-09-03",1266.83,1266.83,1253.8199,1255.66,17700.0],["2021-09-07",1252.0,1252.0,1234.58,1238.47,35000.0],["2021-09-08",1237.49,1262.86,1236.58,1262.51,41800.0],["2021-09-09",1254.0,1266.39,1246.34,1248.92,30700.0],["2021-09-10",1253.0,1255.3199,1232.96,1233.92,24900.0],["2021-09-13",1246.3199,1252.63,1232.9,1247.22,31700.0],["2021-09-14",1248.65,1254.3,1225.0699,1227.96,30500.0],["2021-09-15",1223.0,1231.3,1206.27,1220.01,36000.0],["2021-09-16",1224.98,1230.0,1214.8101,1218.8101,29600.0],["2021-09-17",1220.6801,1229.6,1203.02,1209.53,96300.0],["2021-09-20",1199.3199,1201.0,1180.01,1198.59,41700.0],["2021-09-21",1207.28,1214.0699,1199.25,1201.13,28700.0],["2021-09-22",1208.49,1223.95,1205.49,1217.95,31500.0],["2021-09-23",1221.8199,1234.54,1210.35,1212.85,33900.0],["2021-09-24",1210.0,1231.95,1210.0,1227.0,25500.0],["2021-09-27",1232.0,1245.63,1218.1,1220.0,40000.0],["2021-09-28",1217.74,1224.8199,1194.0,1194.5,34200.0],["2021-09-29",1201.1,1213.73,1195.0,1207.84,46400.0],["2021-09-30",1212.4,1224.88,1194.86,1195.13,38400.0],["2021-10-01",1201.88,1208.97,1179.0,1201.89,64900.0],["2021-10-04",1198.88,1230.8,1195.99,1199.87,37700.0],["2021-10-05",1202.58,1233.8,1191.48,1227.23,50600.0],["2021-10-06",1218.87,1244.4399,1215.89,1244.4399,37400.0],["2021-10-07",1255.0,1266.0,1250.02,1255.05,41200.0],["2021-10-08",1259.6,1274.4,1256.95,1265.76,31400.0],["2021-10-11",1265.76,1274.3199,1239.01,1239.7,46100.0],["2021-10-12",1248.75,1272.4,1239.9,1258.63,46200.0],["2021-10-13",1264.1801,1274.99,1243.51,1270.15,45300.0],["2021-10-14",1276.0,1299.97,1275.02,1296.64,64300.0],["2021-10-15",1300.0,1319.45,1296.1,1319.45,251200.0],["2021-10-18",1310.64,1315.98,1289.61,1296.9,59100.0],["2021-10-19",1305.92,1312.4,1292.65,1310.5601,44900.0],["2021-10-20",1313.45,1329.98,1312.97,1323.71,44500.0],["2021-10-21",1320.28,1323.71,1309.05,1317.5699,52000.0],["2021-10-22",1317.34,1324.9399,1310.02,1321.14,44400.0],["2021-10-25",1324.99,1333.99,1309.88,1330.53,31200.0],["2021-10-26",1333.1,1339.59,1325.0,1325.59,27700.0],["2021-10-27",1321.3101,1343.5601,1302.0,1302.0,35300.0],["2021-10-28",1305.0,1327.48,1303.97,1325.05,24400.0],["2021-10-29",1321.95,1330.6801,1311.16,1313.13,31600.0],["2021-11-01",1316.26,1323.6899,1305.5,1316.09,24700.0],["2021-11-02",1316.8101,1335.45,1306.73,1329.5699,25800.0],["2021-11-03",1318.02,1338.9,1301.33,1310.83,62100.0],["2021-11-04",1318.62,1322.92,1295.01,1300.76,25300.0],["2021-11-05",1313.33,1323.48,1301.08,1312.71,30300.0],["2021-11-08",1318.52,1327.9301,1311.0,1311.0,18900.0],["2021-11-09",1311.0,1312.0,1296.9,1304.39,15400.0],["2021-11-10",1300.14,1313.6,1295.6,1301.54,21400.0],["2021-11-11",1305.24,1312.67,1294.0601,1298.37,18800.0],["2021-11-12",1299.97,1303.59,1283.4,1289.73,28200.0],["2021-11-15",1298.87,1298.87,1271.34,1277.8,43600.0],["2021-11-16",1280.0,1290.09,1275.02,1276.04,28300.0],["2021-11-17",1277.0,1287.89,1258.15,1264.36,57700.0],["2021-11-18",1263.03,1272.99,1247.45,1253.0699,49500.0],["2021-11-19",1244.33,1251.27,1230.01,1241.5,51600.0],["2021-11-22",1244.66,1274.9399,1240.39,1261.87,49200.0],["2021-11-23",1264.6801,1288.9399,1261.04,1287.59,46200.0],["2021-11-24",1286.5699,1290.0,1272.23,1278.9,29300.0],["2021-11-26",1244.05,1259.97,1234.6,1245.34,30700.0],["2021-11-29",1255.73,1255.73,1237.51,1243.74,43200.0],["2021-11-30",1233.99,1235.51,1191.08,1194.8199,76800.0],["2021-12-01",1211.0,1234.76,1187.3,1188.0601,60300.0],["2021-12-02",1197.3101,1234.65,1190.05,1222.64,46100.0],["2021-12-03",1225.27,1239.0,1198.54,1208.88,60100.0],["2021-12-06",1224.14,1254.3199,1223.1,1243.02,48100.0],["2021-12-07",1251.9399,1264.14,1242.0601,1249.5,30800.0],["2021-12-08",1253.0601,1259.8,1240.0,1244.23,26000.0],["2021-12-09",1237.1801,1242.11,1226.8199,1227.67,31200.0],["2021-12-10",1234.3199,1245.01,1221.6,1241.78,39100.0],["2021-12-13",1236.55,1248.79,1217.1,1229.8199,41000.0],["2021-12-14",1227.88,1252.92,1215.3199,1236.34,42200.0],["2021-12-15",1233.85,1245.1801,1220.0,1226.72,53600.0],["2021-12-16",1231.6899,1250.0,1227.01,1230.36,59000.0],["2021-12-17",1232.65,1240.48,1216.2,1220.25,74200.0],["2021-12-20",1208.1801,1210.0,1180.08,1192.25,69600.0],["2021-12-21",1189.62,1214.92,1182.48,1188.0,88600.0],["2021-12-22",1185.98,1206.9399,1185.98,1204.5699,41200.0],["2021-12-23",1206.38,1216.0,1202.59,1208.6899,29100.0],["2021-12-27",1204.4301,1221.66,1197.67,1218.22,29800.0],["2021-12-28",1211.4,1236.04,1211.4,1228.76,25600.0],["2021-12-29",1230.0,1242.7,1229.98,1239.64,24900.0],["2021-12-30",1236.0,1246.1899,1230.09,1230.46,24200.0],["2021-12-31",1226.3101,1241.92,1226.3101,1234.0,20700.0],["2022-01-03",1235.24,1238.85,1217.08,1223.49,30800.0],["2022-01-04",1230.4,1257.86,1230.0,1236.9301,52600.0],["2022-01-05",1237.47,1252.46,1233.02,1233.0699,40200.0],["2022-01-06",1239.5699,1249.99,1232.83,1240.67,54600.0],["2022-01-07",1241.23,1259.5601,1235.8,1254.75,32900.0],["2022-01-10",1258.13,1259.0,1242.64,1256.03,42000.0],["2022-01-11",1260.0,1260.0,1242.6,1255.0,40100.0],["2022-01-12",1255.0,1265.0699,1248.72,1263.38,52500.0],["2022-01-13",1269.78,1285.03,1267.0,1269.6801,38500.0],["2022-01-14",1259.99,1283.09,1255.22,1276.61,38500.0],["2022-01-18",1274.33,1279.96,1255.67,1259.73,37800.0],["2022-01-19",1270.54,1270.54,1235.98,1237.74,28700.0],["2022-01-20",1244.1,1267.8,1232.34,1234.95,40000.0],["2022-01-21",1227.4301,1244.6801,1210.3,1218.22,73600.0],["2022-01-24",1200.0,1233.8,1181.2,1229.41,68600.0],["2022-01-25",1217.05,1219.08,1183.01,1187.8199,91500.0],["2022-01-26",1200.96,1216.92,1181.0,1190.22,52100.0],["2022-01-27",1199.85,1224.55,1180.0,1186.53,42800.0],["2022-01-28",1190.13,1215.0,1181.49,1212.5,44300.0],["2022-01-31",1205.08,1235.0,1200.01,1232.74,53900.0],["2022-02-01",1230.46,1264.97,1214.4301,1263.05,69600.0],["2022-02-02",1265.0,1296.9,1251.0,1291.38,67200.0],["2022-02-03",1284.37,1291.54,1251.02,1260.1801,66900.0],["2022-02-04",1268.59,1284.7,1251.6,1260.61,55400.0],["2022-02-07",1264.96,1275.83,1252.02,1263.59,42100.0],["2022-02-08",1267.08,1278.34,1261.58,1273.37,32100.0],["2022-02-09",1277.37,1285.0,1256.51,1260.97,41700.0],["2022-02-10",1260.67,1270.0,1248.0,1253.36,35000.0],["2022-02-11",1253.83,1265.22,1233.14,1242.0,35000.0],["2022-02-14",1239.86,1245.95,1224.97,1235.5,45400.0],["2022-02-15",1249.4,1265.95,1244.0,1260.89,51900.0],["2022-02-16",1254.1899,1277.76,1254.1899,1275.0601,48300.0],["2022-02-17",1268.62,1268.62,1241.02,1250.39,30300.0],["2022-02-18",1251.17,1263.78,1246.85,1253.0,28800.0],["2022-02-22",1259.48,1260.38,1233.01,1240.14,34300.0],["2022-02-23",1245.46,1255.35,1217.9301,1221.73,51800.0],["2022-02-24",1194.91,1214.53,1185.0,1212.63,61800.0],["2022-02-25",1222.0699,1259.7,1222.01,1255.49,44200.0],["2022-02-28",1233.16,1246.27,1220.02,1242.91,69100.0],["2022-03-01",1229.52,1239.74,1214.23,1226.64,66600.0],["2022-03-02",1228.96,1259.83,1224.13,1258.21,61700.0],["2022-03-03",1262.03,1266.08,1247.0601,1260.21,34900.0],["2022-03-04",1253.1,1261.14,1239.67,1259.24,58500.0],["2022-03-07",1247.28,1254.62,1216.5699,1218.98,64500.0],["2022-03-08",1218.02,1247.63,1200.34,1218.3101,83600.0],["2022-03-09",1256.4399,1273.65,1242.85,1265.22,82700.0],["2022-03-10",1257.02,1287.52,1245.51,1281.88,102500.0],["2022-03-11",1287.8,1313.51,1281.01,1301.66,86700.0],["2022-03-14",1319.99,1363.4399,1304.5,1355.51,135800.0],["2022-03-15",1367.99,1389.1899,1355.1,1372.79,113000.0],["2022-03-16",1385.5,1387.1801,1355.6801,1383.72,91400.0],["2022-03-17",1375.21,1417.05,1366.2,1412.55,106400.0],["2022-03-18",1423.33,1430.16,1395.0,1429.0,108300.0],["2022-03-21",1450.0,1467.29,1419.16,1444.66,117800.0],["2022-03-22",1446.96,1469.33,1437.1,1463.97,91500.0],["2022-03-23",1453.47,1478.49,1452.01,1469.5,68400.0],["2022-03-24",1475.0,1504.24,1473.11,1504.21,118000.0],["2022-03-25",1501.75,1513.0,1492.48,1502.58,83200.0],["2022-03-28",1500.0,1500.0,1465.51,1487.29,71700.0],["2022-03-29",1502.89,1502.89,1476.3,1491.98,89200.0],["2022-03-30",1492.14,1496.89,1482.24,1492.89,49700.0],["2022-03-31",1490.0,1498.03,1472.92,1475.24,83800.0],["2022-04-01",1492.0,1498.48,1477.42,1493.22,70700.0],["2022-04-04",1490.87,1490.87,1473.1801,1476.21,75800.0],["2022-04-05",1466.26,1486.89,1465.01,1473.6899,76700.0],["2022-04-06",1474.98,1503.7,1474.98,1495.53,41600.0],["2022-04-07",1490.76,1510.0,1485.83,1485.83,61800.0],["2022-04-08",1487.2,1499.0,1480.9399,1482.48,63300.0],["2022-04-11",1484.6899,1499.59,1475.5699,1477.2,53400.0],["2022-04-12",1477.45,1492.64,1474.26,1480.59,42500.0],["2022-04-13",1475.5,1488.6,1471.9399,1479.23,35100.0],["2022-04-14",1480.97,1487.1,1472.04,1475.0,82200.0],["2022-04-18",1474.0,1489.02,1472.0,1478.87,34200.0],["2022-04-19",1486.36,1489.95,1468.0,1471.74,41600.0],["2022-04-20",1482.65,1498.8101,1476.77,1497.39,32100.0],["2022-04-21",1502.51,1519.25,1482.12,1483.21,50700.0],["2022-04-22",1481.9301,1483.98,1463.52,1464.64,38200.0],["2022-04-25",1456.0,1456.0,1419.0699,1451.37,56500.0],["2022-04-26",1440.0601,1454.91,1424.72,1424.72,41100.0],["2022-04-27",1427.59,1440.97,1389.77,1400.02,72500.0],["2022-04-28",1405.77,1409.99,1377.5601,1397.83,56400.0],["2022-04-29",1394.36,1397.9,1351.4,1353.28,50800.0],["2022-05-02",1345.1899,1363.66,1326.11,1348.73,52800.0],["2022-05-03",1351.09,1359.9399,1340.6801,1343.4301,53200.0],["2022-05-04",1343.6,1369.78,1335.77,1368.79,49700.0],["2022-05-05",1351.1801,1368.0,1324.5699,1336.53,49100.0],["2022-05-06",1324.1,1332.16,1308.8,1329.02,67200.0],["2022-05-09",1315.2,1323.09,1282.53,1287.0699,54700.0],["2022-05-10",1302.9399,1318.83,1275.03,1287.39,55600.0],["2022-05-11",1289.77,1314.02,1281.2,1283.1801,42000.0],["2022-05-12",1275.9301,1297.4301,1275.13,1291.0601,74600.0],["2022-05-13",1302.9399,1331.39,1302.1,1325.45,49400.0],["2022-05-16",1326.5,1339.1899,1320.3199,1325.11,36300.0],["2022-05-17",1372.14,1379.99,1346.02,1364.0699,66500.0],["2022-05-18",1356.59,1371.77,1345.37,1348.89,61100.0],["2022-05-19",1335.23,1364.63,1322.41,1354.87,53900.0],["2022-05-20",1361.0699,1370.0,1307.26,1333.08,82400.0],["2022-05-23",1338.5699,1360.02,1325.2,1351.34,41200.0],["2022-05-24",1348.48,1350.13,1321.16,1341.66,26700.0],["2022-05-25",1340.0,1349.02,1333.54,1340.0,41200.0],["2022-05-26",1344.0,1388.37,1344.0,1377.0699,38800.0],["2022-05-27",1389.08,1405.11,1383.2,1403.91,31400.0],["2022-05-31",1393.28,1393.28,1361.2,1369.4301,83100.0],["2022-06-01",1380.22,1386.5,1345.66,1367.74,43000.0],["2022-06-02",1374.97,1392.02,1354.79,1388.4399,32900.0],["2022-06-03",1376.01,1391.38,1369.13,1380.16,28700.0],["2022-06-06",1390.33,1403.3,1384.74,1392.25,27200.0],["2022-06-07",1384.65,1411.77,1375.01,1408.67,47900.0],["2022-06-08",1399.0,1407.75,1370.0,1380.36,39000.0],["2022-06-09",1376.01,1383.1,1344.61,1346.63,21800.0],["2022-06-10",1333.49,1345.78,1315.25,1330.89,23100.0],["2022-06-13",1302.0,1309.35,1286.4,1291.34,39300.0],["2022-06-14",1293.51,1315.53,1287.3199,1296.65,35300.0],["2022-06-15",1309.48,1328.36,1288.04,1299.25,37200.0],["2022-06-16",1279.5601,1287.7,1254.5,1261.21,42100.0],["2022-06-17",1252.05,1292.66,1251.77,1282.2,86800.0],["2022-06-21",1293.59,1300.0,1281.76,1284.83,41600.0],["2022-06-22",1272.5,1281.0,1262.42,1270.02,35900.0],["2022-06-23",1270.72,1290.03,1258.5,1270.59,27700.0],["2022-06-24",1279.91,1296.46,1267.3,1292.86,132000.0],["2022-06-27",1285.22,1313.3101,1278.5699,1303.87,42700.0],["2022-06-28",1312.04,1332.3,1295.63,1297.84,34600.0],["2022-06-29",1297.84,1307.49,1277.08,1285.9301,43100.0],["2022-06-30",1275.0699,1301.22,1265.63,1293.25,49700.0],["2022-07-01",1289.0,1327.34,1280.3199,1321.87,34900.0],["2022-07-05",1302.59,1317.48,1271.67,1295.77,43300.0],["2022-07-06",1296.85,1311.54,1272.17,1300.11,38800.0],["2022-07-07",1309.8,1318.9,1300.5,1301.9301,41200.0],["2022-07-08",1308.01,1316.0,1291.65,1296.51,34900.0],["2022-07-11",1295.0,1310.05,1289.71,1305.0,50800.0],["2022-07-12",1302.36,1335.1,1300.52,1305.96,61300.0],["2022-07-13",1300.0,1312.21,1282.5699,1300.01,50100.0],["2022-07-14",1277.6,1281.05,1240.23,1243.46,54400.0],["2022-07-15",1254.15,1284.96,1245.64,1272.5699,362800.0],["2022-07-18",1273.72,1283.11,1252.46,1253.78,40600.0],["2022-07-19",1265.61,1278.76,1259.91,1276.01,49100.0],["2022-07-20",1274.02,1289.9,1265.73,1271.97,36000.0],["2022-07-21",1273.72,1276.13,1258.25,1274.21,33100.0],["2022-07-22",1273.96,1282.25,1257.04,1262.6801,34100.0],["2022-07-25",1272.46,1290.3101,1266.85,1280.28,30800.0],["2022-07-26",1282.26,1296.8199,1280.23,1283.0601,31400.0],["2022-07-27",1288.55,1297.42,1277.36,1297.4,38100.0],["2022-07-28",1298.25,1299.97,1262.08,1274.23,54600.0],["2022-07-29",1285.1801,1306.4,1281.01,1297.14,89400.0],["2022-08-01",1299.48,1305.23,1266.0,1277.04,57700.0],["2022-08-02",1281.99,1286.0,1253.8,1253.8,39200.0],["2022-08-03",1240.0,1240.0,1171.01,1215.08,137300.0],["2022-08-04",1220.9399,1221.98,1179.0,1181.86,95100.0],["2022-08-05",1181.0,1197.6899,1165.1801,1167.9399,65500.0],["2022-08-08",1190.12,1197.49,1162.0,1186.76,69700.0],["2022-08-09",1183.0,1195.67,1164.78,1177.58,68100.0],["2022-08-10",1194.0,1205.96,1190.0,1199.66,55300.0],["2022-08-11",1206.0,1222.03,1205.4399,1217.84,51400.0],["2022-08-12",1221.9399,1231.75,1209.98,1227.66,41900.0],["2022-08-15",1222.52,1234.99,1208.0,1230.47,38400.0],["2022-08-16",1231.0,1267.53,1231.0,1263.62,60100.0],["2022-08-17",1256.86,1269.95,1253.9399,1263.04,30200.0],["2022-08-18",1268.39,1275.0,1259.01,1271.89,33800.0],["2022-08-19",1261.23,1264.5,1245.01,1249.25,30600.0],["2022-08-22",1237.6899,1241.67,1211.26,1213.54,28100.0],["2022-08-23",1212.7,1220.22,1206.92,1214.01,34100.0],["2022-08-24",1219.35,1226.4,1211.9,1218.04,32900.0],["2022-08-25",1227.8,1234.88,1223.48,1232.3101,25700.0],["2022-08-26",1230.97,1237.71,1206.98,1219.6801,33400.0],["2022-08-29",1212.55,1226.6801,1200.0,1214.3199,35200.0],["2022-08-30",1223.89,1224.86,1192.24,1192.24,40600.0],["2022-08-31",1190.1,1207.6801,1190.1,1194.11,47300.0],["2022-09-01",1195.89,1202.01,1179.33,1198.15,42500.0],["2022-09-02",1208.99,1218.08,1177.29,1181.38,31500.0],["2022-09-06",1188.6801,1194.8101,1180.7,1186.66,34400.0],["2022-09-07",1186.5699,1201.9399,1186.01,1193.89,51300.0],["2022-09-08",1187.6,1210.41,1185.0699,1206.63,37500.0],["2022-09-09",1208.6899,1216.99,1196.6,1200.16,40100.0],["2022-09-12",1200.4301,1213.6,1193.27,1199.83,38900.0],["2022-09-13",1180.6801,1194.26,1179.4,1186.62,43700.0],["2022-09-14",1196.1,1206.0,1181.88,1190.34,58900.0],["2022-09-15",1184.36,1210.54,1182.24,1191.42,63200.0],["2022-09-16",1177.6,1188.1899,1169.0,1182.97,108500.0],["2022-09-19",1175.77,1203.17,1175.77,1199.61,47700.0],["2022-09-20",1192.01,1195.0,1169.74,1176.2,65500.0],["2022-09-21",1178.3,1186.3,1138.64,1138.64,52800.0],["2022-09-22",1136.0,1142.74,1113.84,1118.62,28700.0],["2022-09-23",1105.17,1109.53,1085.04,1101.5699,51700.0],["2022-09-26",1092.11,1100.86,1064.09,1069.89,36100.0],["2022-09-27",1073.2,1083.59,1067.6,1081.58,49600.0],["2022-09-28",1088.92,1112.6899,1081.5,1102.1,45900.0],["2022-09-29",1098.7,1107.48,1075.11,1101.49,71800.0],["2022-09-30",1099.63,1111.3101,1084.08,1084.22,65400.0],["2022-10-03",1094.89,1137.3,1085.09,1129.1801,39800.0],["2022-10-04",1139.85,1177.95,1136.54,1171.0601,56800.0],["2022-10-05",1151.91,1165.54,1144.89,1148.8,33900.0],["2022-10-06",1153.61,1155.83,1135.01,1144.01,41900.0],["2022-10-07",1133.52,1176.7,1118.54,1151.88,118500.0],["2022-10-10",1157.3199,1173.89,1153.78,1159.38,64900.0],["2022-10-11",1156.72,1166.1801,1133.55,1146.41,50200.0],["2022-10-12",1141.09,1146.39,1126.47,1126.47,49700.0],["2022-10-13",1112.04,1161.11,1102.22,1153.0,63800.0],["2022-10-14",1154.99,1173.23,1131.11,1133.6,37900.0],["2022-10-17",1144.3199,1158.08,1142.25,1147.46,50800.0],["2022-10-18",1169.84,1171.98,1158.0,1168.15,43200.0],["2022-10-19",1163.52,1178.45,1149.98,1161.78,26900.0],["2022-10-20",1157.21,1166.77,1111.3,1120.45,38200.0],["2022-10-21",1121.0601,1140.4,1109.0,1133.3199,39900.0],["2022-10-24",1143.49,1163.2,1134.01,1147.6899,38400.0],["2022-10-25",1139.36,1159.11,1130.17,1153.46,33600.0],["2022-10-26",1161.04,1169.96,1147.51,1157.95,32200.0],["2022-10-27",1160.12,1182.77,1160.12,1165.65,49900.0],["2022-10-28",1172.08,1206.2,1165.99,1201.58,35600.0],["2022-10-31",1198.17,1218.0601,1182.13,1206.1,45700.0],["2022-11-01",1208.48,1222.0,1197.78,1207.0699,35500.0],["2022-11-02",1204.21,1233.73,1201.34,1207.25,59900.0],["2022-11-03",1204.8101,1234.6899,1190.51,1220.74,59800.0],["2022-11-04",1230.91,1231.6899,1198.95,1211.01,37700.0],["2022-11-07",1221.3,1240.4399,1206.1,1234.72,34900.0],["2022-11-08",1231.5,1236.37,1207.09,1218.9,27400.0],["2022-11-09",1213.98,1225.3101,1203.73,1215.26,34000.0],["2022-11-10",1246.61,1286.58,1235.0,1284.9301,53200.0],["2022-11-11",1299.41,1300.0,1268.37,1287.13,44500.0],["2022-11-14",1284.47,1291.77,1263.0,1271.1801,48900.0],["2022-11-15",1280.0,1280.0,1250.0,1258.03,37800.0],["2022-11-16",1256.0,1277.22,1251.96,1265.63,26100.0],["2022-11-17",1254.9399,1262.79,1245.42,1256.0699,36600.0],["2022-11-18",1259.55,1275.78,1254.79,1259.29,23100.0],["2022-11-21",1263.29,1284.34,1259.79,1266.6,18100.0],["2022-11-22",1270.0,1283.1,1267.88,1274.08,25700.0],["2022-11-23",1279.37,1288.17,1272.89,1281.61,20300.0],["2022-11-25",1289.16,1311.13,1284.11,1304.92,18400.0],["2022-11-28",1300.64,1304.5,1286.77,1288.14,28300.0],["2022-11-29",1284.34,1297.78,1275.27,1290.61,26600.0],["2022-11-30",1283.28,1329.51,1279.41,1324.84,62600.0],["2022-12-01",1333.38,1345.01,1321.67,1344.6,51500.0],["2022-12-02",1334.22,1356.37,1333.39,1343.77,33600.0],["2022-12-05",1331.02,1338.73,1295.66,1304.62,27200.0],["2022-12-06",1303.9,1316.46,1290.0,1315.34,34300.0],["2022-12-07",1307.0601,1328.4399,1290.0,1294.2,21300.0],["2022-12-08",1291.53,1307.6801,1282.28,1289.36,20200.0],["2022-12-09",1280.95,1300.45,1280.95,1298.0601,34700.0],["2022-12-12",1295.83,1297.34,1276.1801,1292.76,29800.0],["2022-12-13",1322.52,1325.0,1285.54,1289.52,39600.0],["2022-12-14",1278.6801,1305.02,1278.6801,1292.35,32900.0],["2022-12-15",1264.86,1294.05,1261.3,1280.0,33200.0],["2022-12-16",1266.64,1275.01,1250.01,1253.4399,57600.0],["2022-12-19",1250.86,1278.51,1250.86,1260.23,25400.0],["2022-12-20",1265.1801,1275.15,1258.97,1269.42,26700.0],["2022-12-21",1280.64,1297.5699,1268.71,1290.3,24100.0],["2022-12-22",1290.76,1294.84,1272.0601,1289.29,34300.0],["2022-12-23",1287.5,1314.64,1286.1801,1307.64,24000.0],["2022-12-27",1312.02,1322.64,1300.63,1316.0699,19700.0],["2022-12-28",1315.0,1324.1899,1300.5699,1304.2,20300.0],["2022-12-29",1306.49,1332.55,1303.0,1326.2,33100.0],["2022-12-30",1317.89,1326.02,1303.0,1317.49,23100.0],["2023-01-03",1317.0,1333.79,1306.28,1321.97,41100.0],["2023-01-04",1325.5601,1361.1899,1324.04,1348.0,51900.0],["2023-01-05",1344.87,1364.97,1340.1899,1353.83,58400.0],["2023-01-06",1361.47,1389.0,1358.36,1383.99,26000.0],["2023-01-09",1383.03,1394.37,1355.0,1363.22,29800.0],["2023-01-10",1368.54,1378.95,1358.0,1371.67,30500.0],["2023-01-11",1373.99,1391.48,1359.41,1389.12,34300.0],["2023-01-12",1388.61,1409.22,1375.9,1401.99,33100.0],["2023-01-13",1394.5,1442.8,1387.11,1439.96,43600.0],["2023-01-17",1435.24,1458.5601,1393.41,1403.26,59900.0],["2023-01-18",1409.89,1423.53,1376.62,1380.35,30600.0],["2023-01-19",1370.62,1378.7,1361.3,1371.73,24000.0],["2023-01-20",1376.4,1384.99,1361.29,1380.5601,27100.0],["2023-01-23",1384.91,1396.51,1376.01,1391.35,26900.0],["2023-01-24",1399.0,1421.04,1376.4,1389.55,30500.0],["2023-01-25",1383.25,1405.13,1381.52,1403.38,18600.0],["2023-01-26",1409.13,1416.01,1400.03,1405.35,19500.0],["2023-01-27",1413.0601,1414.77,1392.79,1396.55,20700.0],["2023-01-30",1396.6899,1411.41,1384.5699,1395.21,32000.0],["2023-01-31",1396.8199,1415.75,1380.61,1408.98,34400.0],["2023-02-01",1396.41,1412.04,1384.1899,1401.15,37700.0],["2023-02-02",1380.0,1380.0,1300.75,1303.64,113900.0],["2023-02-03",1307.1899,1347.21,1307.1899,1335.6,53000.0],["2023-02-06",1331.91,1356.91,1324.5699,1354.5699,36400.0],["2023-02-07",1358.96,1407.2,1350.97,1400.6801,42600.0],["2023-02-08",1391.76,1407.28,1370.0,1372.34,40400.0],["2023-02-09",1374.38,1397.17,1351.1899,1355.0,35100.0],["2023-02-10",1352.99,1364.65,1345.0,1358.25,27300.0],["2023-02-13",1359.98,1379.24,1357.14,1367.96,35400.0],["2023-02-14",1368.47,1378.9399,1344.6899,1347.86,40800.0],["2023-02-15",1342.79,1359.84,1329.59,1347.8199,36500.0],["2023-02-16",1341.1,1348.0,1322.0,1322.12,32000.0],["2023-02-17",1321.99,1338.0,1314.1899,1326.5699,32100.0],["2023-02-21",1326.33,1346.85,1313.76,1337.3199,45800.0],["2023-02-22",1336.1801,1352.77,1323.0,1335.3101,43300.0],["2023-02-23",1347.88,1350.27,1321.91,1337.6,36700.0],["2023-02-24",1329.98,1337.0,1320.62,1335.71,32100.0],["2023-02-27",1335.45,1350.4,1322.65,1325.66,36200.0],["2023-02-28",1329.61,1338.03,1319.91,1329.86,43500.0],["2023-03-01",1325.8199,1336.9301,1315.1899,1327.6899,35200.0],["2023-03-02",1324.48,1355.3,1314.0,1336.99,41600.0],["2023-03-03",1340.0,1354.33,1330.75,1344.35,21800.0],["2023-03-06",1344.99,1350.0,1332.49,1334.6899,40500.0],["2023-03-07",1330.21,1337.16,1306.4301,1323.27,51000.0],["2023-03-08",1323.99,1337.54,1306.65,1316.3101,33600.0],["2023-03-09",1306.0,1316.75,1282.11,1285.71,31400.0],["2023-03-10",1277.9301,1285.22,1247.63,1262.3101,47100.0],["2023-03-13",1241.51,1253.04,1217.17,1234.15,43300.0],["2023-03-14",1257.14,1271.53,1239.41,1259.08,38600.0],["2023-03-15",1233.46,1240.1,1196.17,1213.33,53900.0],["2023-03-16",1207.86,1261.73,1203.4399,1237.89,62700.0],["2023-03-17",1230.5601,1232.14,1186.5601,1191.46,130000.0],["2023-03-20",1199.99,1236.88,1189.96,1231.58,55800.0],["2023-03-21",1250.17,1254.79,1235.85,1243.8,31500.0],["2023-03-22",1244.8199,1246.61,1224.3199,1224.3199,61800.0],["2023-03-23",1226.64,1231.1801,1210.01,1217.05,44800.0],["2023-03-24",1206.03,1222.59,1201.36,1215.92,35900.0],["2023-03-27",1231.51,1243.9,1225.03,1232.1801,33900.0],["2023-03-28",1230.64,1245.53,1226.3,1238.49,36300.0],["2023-03-29",1248.9301,1263.78,1242.01,1260.0,45800.0],["2023-03-30",1267.3199,1274.1,1253.47,1262.74,26900.0],["2023-03-31",1272.08,1279.85,1263.04,1277.41,32100.0],["2023-04-03",1282.02,1303.8199,1282.02,1296.46,49700.0],["2023-04-04",1300.47,1306.4399,1280.67,1294.3,50700.0],["2023-04-05",1290.53,1303.4301,1287.1801,1297.8199,28200.0],["2023-04-06",1298.0,1318.8101,1298.0,1318.71,31600.0],["2023-04-10",1311.01,1316.1,1295.5699,1304.58,33500.0],["2023-04-11",1302.4,1322.6899,1298.72,1316.76,21600.0],["2023-04-12",1326.16,1337.0,1318.5699,1327.8,27300.0],["2023-04-13",1325.58,1347.86,1320.29,1342.51,25800.0],["2023-04-14",1341.9,1344.59,1316.42,1319.6801,29400.0],["2023-04-17",1315.98,1342.5601,1310.51,1339.79,27000.0],["2023-04-18",1343.12,1361.48,1339.83,1355.39,37300.0],["2023-04-19",1358.8199,1367.0601,1356.22,1357.26,25400.0],["2023-04-20",1357.7,1362.85,1348.23,1357.23,26200.0],["2023-04-21",1357.3199,1357.3199,1318.6,1329.5601,51600.0],["2023-04-24",1333.1801,1348.98,1323.29,1332.51,26000.0],["2023-04-25",1325.0,1338.9301,1318.45,1318.45,30500.0],["2023-04-26",1322.05,1339.5601,1310.52,1311.48,38200.0],["2023-04-27",1310.0,1335.77,1272.4301,1323.64,58800.0],["2023-04-28",1323.63,1377.51,1314.29,1368.53,52300.0],["2023-05-01",1360.63,1395.53,1360.63,1374.88,29400.0],["2023-05-02",1366.75,1367.9301,1325.24,1346.73,24700.0],["2023-05-03",1354.86,1364.8199,1343.2,1343.2,30500.0],["2023-05-04",1342.49,1343.37,1319.03,1336.5,28500.0],["2023-05-05",1350.34,1365.0,1343.7,1352.13,26800.0],["2023-05-08",1359.84,1376.74,1348.03,1373.95,27200.0],["2023-05-09",1364.09,1376.7,1360.0,1368.72,21000.0],["2023-05-10",1382.25,1382.25,1355.65,1366.62,21700.0],["2023-05-11",1363.0,1376.51,1351.6801,1373.87,21600.0],["2023-05-12",1378.53,1384.0,1360.08,1369.02,19100.0],["2023-05-15",1373.5601,1380.0,1368.89,1370.78,21500.0],["2023-05-16",1365.96,1370.0,1350.0699,1357.3101,22700.0],["2023-05-17",1361.5699,1363.8,1338.75,1348.09,26600.0],["2023-05-18",1338.49,1357.77,1331.65,1350.22,26900.0],["2023-05-19",1363.74,1369.6899,1353.37,1359.37,27500.0],["2023-05-22",1359.7,1367.01,1334.52,1359.04,33700.0],["2023-05-23",1352.8101,1354.4,1333.66,1341.27,33600.0],["2023-05-24",1336.25,1338.74,1317.01,1318.55,29500.0],["2023-05-25",1316.89,1327.99,1301.78,1313.95,27100.0],["2023-05-26",1321.3101,1339.29,1312.51,1328.65,39900.0],["2023-05-30",1320.0,1340.88,1319.04,1337.1899,32700.0],["2023-05-31",1334.99,1335.84,1310.01,1314.73,101200.0],["2023-06-01",1321.3,1336.12,1308.4,1331.1801,42200.0],["2023-06-02",1336.1899,1365.0,1333.2,1362.1801,43000.0],["2023-06-05",1368.52,1368.52,1333.78,1341.17,32500.0],["2023-06-06",1337.92,1353.91,1331.15,1350.16,21100.0],["2023-06-07",1354.79,1368.0,1343.28,1361.04,25300.0],["2023-06-08",1357.17,1357.17,1342.4301,1343.08,22700.0],["2023-06-09",1340.47,1356.23,1337.0,1342.27,24500.0],["2023-06-12",1341.1801,1344.09,1330.05,1336.54,16900.0],["2023-06-13",1343.46,1367.0,1343.46,1345.95,20900.0],["2023-06-14",1341.74,1347.4301,1327.0699,1330.7,37200.0],["2023-06-15",1328.64,1343.3,1326.51,1338.48,35700.0],["2023-06-16",1347.62,1358.55,1338.72,1343.6899,53700.0],["2023-06-20",1349.38,1349.88,1329.5,1336.74,35100.0],["2023-06-21",1337.99,1345.78,1328.5601,1337.0699,41700.0],["2023-06-22",1337.0699,1337.0699,1322.5699,1331.52,34800.0],["2023-06-23",1327.83,1332.34,1315.99,1324.05,104800.0],["2023-06-26",1326.02,1349.38,1326.02,1335.13,41800.0],["2023-06-27",1341.14,1356.45,1334.0,1342.9399,34100.0],["2023-06-28",1340.77,1348.29,1316.0601,1333.55,40600.0],["2023-06-29",1336.39,1372.51,1336.02,1372.46,41400.0],["2023-06-30",1375.28,1400.0,1375.0601,1383.1801,44400.0],["2023-07-03",1377.0,1386.51,1352.9,1370.01,20800.0],["2023-07-05",1358.05,1373.8101,1345.0,1368.55,25500.0],["2023-07-06",1360.0,1376.0,1359.0,1365.16,29400.0],["2023-07-07",1360.0,1391.74,1360.0,1377.9,24900.0],["2023-07-10",1375.91,1394.74,1368.4399,1368.47,22300.0],["2023-07-11",1368.64,1391.62,1368.64,1390.4399,22500.0],["2023-07-12",1396.4399,1399.9399,1383.15,1386.72,19900.0],["2023-07-13",1393.64,1400.0,1381.73,1384.6,33200.0],["2023-07-14",1387.28,1392.33,1375.01,1379.52,36100.0],["2023-07-17",1380.12,1410.3,1376.04,1394.1899,25600.0],["2023-07-18",1391.65,1409.35,1391.65,1395.5,16900.0],["2023-07-19",1395.0,1406.3,1388.6,1402.16,29300.0],["2023-07-20",1404.67,1430.45,1402.6801,1428.4301,29100.0],["2023-07-21",1434.28,1439.08,1421.59,1435.34,25500.0],["2023-07-24",1431.96,1440.99,1420.9,1424.97,23800.0],["2023-07-25",1429.86,1434.35,1420.96,1420.99,19700.0],["2023-07-26",1424.99,1448.49,1423.6,1438.92,32500.0],["2023-07-27",1441.78,1454.59,1427.5601,1445.41,33700.0],["2023-07-28",1455.0,1457.71,1444.54,1447.48,32200.0],["2023-07-31",1444.78,1457.23,1440.73,1449.71,31100.0],["2023-08-01",1443.0601,1458.0601,1433.73,1435.1,30400.0],["2023-08-02",1432.01,1446.64,1431.1,1445.33,32600.0],["2023-08-03",1443.0,1474.67,1427.4399,1474.64,34700.0],["2023-08-04",1474.51,1482.66,1460.03,1467.03,38500.0],["2023-08-07",1479.26,1507.95,1471.05,1498.75,32100.0],["2023-08-08",1493.79,1513.45,1492.1,1500.75,39300.0],["2023-08-09",1501.0,1515.4,1494.78,1502.01,27500.0],["2023-08-10",1509.88,1519.96,1502.59,1504.52,31400.0],["2023-08-11",1500.62,1514.51,1500.0,1506.2,29000.0],["2023-08-14",1508.2,1511.0,1499.39,1504.99,36100.0],["2023-08-15",1494.46,1502.85,1490.5,1494.9399,25900.0],["2023-08-16",1493.76,1512.58,1490.42,1504.53,47200.0],["2023-08-17",1503.39,1511.24,1490.89,1492.88,39100.0],["2023-08-18",1490.16,1500.71,1480.01,1495.11,35400.0],["2023-08-21",1495.5601,1495.5601,1475.54,1475.8,22600.0],["2023-08-22",1475.8,1481.09,1454.37,1464.83,53600.0],["2023-08-23",1468.9399,1477.0699,1460.6,1464.5699,44600.0],["2023-08-24",1460.91,1482.0,1460.11,1467.27,23300.0],["2023-08-25",1463.72,1479.36,1458.34,1465.64,21200.0],["2023-08-28",1462.4,1484.3,1460.98,1473.77,37100.0],["2023-08-29",1474.0,1482.28,1459.0,1478.58,34400.0],["2023-08-30",1472.01,1491.54,1472.01,1482.17,31200.0],["2023-08-31",1482.21,1487.23,1472.29,1478.92,55900.0],["2023-09-01",1490.15,1499.91,1484.01,1490.0601,27300.0],["2023-09-05",1487.3101,1498.49,1456.4,1457.78,32100.0],["2023-09-06",1455.83,1469.99,1443.15,1460.0,23000.0],["2023-09-07",1462.1801,1480.24,1450.66,1471.3199,34700.0],["2023-09-08",1473.9301,1488.74,1468.14,1473.08,27900.0],["2023-09-11",1482.05,1497.46,1479.02,1488.58,29400.0],["2023-09-12",1489.98,1516.0,1484.04,1503.5,49900.0],["2023-09-13",1504.9399,1517.0,1497.34,1505.0699,70200.0],["2023-09-14",1517.54,1528.8,1505.0601,1519.65,56200.0],["2023-09-15",1511.66,1529.11,1508.84,1521.42,69500.0],["2023-09-18",1524.0,1541.38,1522.3,1535.12,45700.0],["2023-09-19",1542.2,1549.29,1535.14,1543.95,32400.0],["2023-09-20",1545.22,1558.42,1542.08,1542.14,36700.0],["2023-09-21",1540.9,1560.0,1519.04,1519.51,35900.0],["2023-09-22",1517.1899,1535.53,1500.01,1526.13,48300.0],["2023-09-25",1519.63,1533.48,1511.13,1526.22,37100.0],["2023-09-26",1521.71,1531.2,1502.99,1505.6801,50000.0],["2023-09-27",1510.0,1511.1801,1490.01,1498.98,52100.0],["2023-09-28",1501.0601,1512.99,1499.99,1507.17,34900.0],["2023-09-29",1509.24,1512.0,1470.15,1472.49,45300.0],["2023-10-02",1467.48,1479.66,1452.64,1460.0,46600.0],["2023-10-03",1459.99,1464.8101,1441.9,1447.15,27900.0],["2023-10-04",1445.2,1464.54,1441.03,1460.0,34300.0],["2023-10-05",1458.0601,1479.4399,1452.15,1463.4301,37400.0],["2023-10-06",1463.1899,1482.5601,1455.54,1464.88,40600.0],["2023-10-09",1451.23,1468.55,1451.23,1463.22,28600.0],["2023-10-10",1464.95,1472.21,1460.47,1463.3199,40700.0],["2023-10-11",1460.0,1490.1899,1460.0,1487.33,40200.0],["2023-10-12",1487.86,1492.85,1474.72,1485.49,37800.0],["2023-10-13",1493.0,1507.83,1485.8101,1495.87,49000.0],["2023-10-16",1501.5601,1528.08,1501.5601,1505.62,43600.0],["2023-10-17",1502.0,1526.0601,1500.01,1500.91,68600.0],["2023-10-18",1495.33,1510.55,1486.65,1498.17,42400.0],["2023-10-19",1500.9301,1509.72,1475.66,1479.33,46000.0],["2023-10-20",1480.51,1488.8101,1450.0,1451.23,37100.0],["2023-10-23",1450.02,1458.0,1430.2,1435.76,30100.0],["2023-10-24",1446.12,1479.6801,1444.48,1472.5699,44000.0],["2023-10-25",1473.14,1489.0699,1458.5601,1461.62,56700.0],["2023-10-26",1462.13,1477.9,1458.5601,1461.14,43500.0],["2023-10-27",1454.71,1459.46,1425.5601,1432.25,41000.0],["2023-10-30",1435.15,1463.04,1426.11,1457.26,35700.0],["2023-10-31",1460.0,1481.47,1455.73,1470.52,48900.0],["2023-11-01",1477.99,1498.9301,1461.05,1492.6801,67300.0],["2023-11-02",1430.0,1434.58,1295.65,1301.3,180000.0],["2023-11-03",1324.75,1342.1,1302.0,1336.97,144800.0],["2023-11-06",1341.6801,1357.52,1326.9,1335.04,110700.0],["2023-11-07",1337.63,1364.66,1328.88,1337.35,64300.0],["2023-11-08",1337.05,1340.3199,1317.0,1332.22,76500.0],["2023-11-09",1329.38,1357.1801,1325.0,1343.09,57400.0],["2023-11-10",1342.89,1354.49,1333.21,1339.72,51900.0],["2023-11-13",1339.72,1355.3101,1339.72,1353.79,43900.0],["2023-11-14",1357.65,1385.15,1353.95,1371.47,49400.0],["2023-11-15",1368.6899,1394.0,1364.0,1378.86,83100.0],["2023-11-16",1382.78,1403.46,1376.45,1381.0,98700.0],["2023-11-17",1387.61,1408.03,1383.37,1403.48,63900.0],["2023-11-20",1405.99,1415.24,1401.15,1409.83,71900.0],["2023-11-21",1412.5601,1446.89,1412.5601,1435.29,87400.0],["2023-11-22",1419.9399,1439.24,1415.73,1429.5,106300.0],["2023-11-24",1436.25,1454.54,1436.25,1442.25,32600.0],["2023-11-27",1443.12,1455.5699,1425.28,1437.77,115000.0],["2023-11-28",1433.28,1449.13,1414.36,1416.95,77000.0],["2023-11-29",1414.78,1433.0,1409.83,1415.16,93400.0],["2023-11-30",1427.92,1450.63,1417.3199,1439.09,266000.0],["2023-12-01",1431.74,1445.88,1421.3199,1425.0,71000.0],["2023-12-04",1420.14,1429.64,1401.74,1410.17,88100.0],["2023-12-05",1406.86,1407.62,1387.51,1401.29,97500.0],["2023-12-06",1402.73,1410.6,1380.3199,1386.99,63300.0],["2023-12-07",1387.59,1388.98,1362.83,1366.1801,60100.0],["2023-12-08",1368.13,1374.0601,1353.5,1374.0,56300.0],["2023-12-11",1376.89,1405.99,1370.01,1399.4301,65600.0],["2023-12-12",1400.0,1407.0,1387.55,1393.03,48000.0],["2023-12-13",1390.83,1397.7,1383.97,1388.4399,49700.0],["2023-12-14",1384.0,1387.95,1359.01,1385.24,121500.0],["2023-12-15",1383.03,1404.98,1376.0,1394.9,132400.0],["2023-12-18",1399.5699,1410.88,1395.0,1408.08,59500.0],["2023-12-19",1407.4399,1425.0,1400.02,1410.25,69600.0],["2023-12-20",1405.0,1406.36,1383.24,1385.25,69600.0],["2023-12-21",1386.0,1399.1,1375.99,1387.39,36000.0],["2023-12-22",1391.27,1397.99,1379.73,1386.8199,35500.0],["2023-12-26",1384.11,1398.2,1380.59,1395.04,41800.0],["2023-12-27",1389.5699,1402.63,1389.08,1400.6,30600.0],["2023-12-28",1400.89,1414.52,1398.29,1411.91,34700.0],["2023-12-29",1412.0,1423.89,1407.71,1419.9,38100.0],["2024-01-02",1424.0,1438.52,1424.0,1436.46,52500.0],["2024-01-03",1438.52,1445.2,1423.23,1428.39,45400.0],["2024-01-04",1427.5,1453.24,1425.11,1435.13,38600.0],["2024-01-05",1438.29,1448.97,1425.77,1426.4301,74900.0],["2024-01-08",1425.5,1430.05,1407.0,1417.75,40800.0],["2024-01-09",1415.55,1419.99,1401.05,1413.65,31800.0],["2024-01-10",1413.0,1422.52,1402.5,1410.0,41200.0],["2024-01-11",1417.72,1425.3,1397.29,1421.97,36200.0],["2024-01-12",1435.72,1438.11,1418.02,1429.84,24500.0],["2024-01-16",1429.5601,1442.05,1411.62,1431.3199,29700.0],["2024-01-17",1427.8199,1441.84,1416.98,1421.51,27200.0],["2024-01-18",1427.79,1434.5,1414.91,1431.6899,24900.0],["2024-01-19",1444.0,1451.55,1435.0,1447.8101,27800.0],["2024-01-22",1451.75,1467.92,1450.16,1461.73,26900.0],["2024-01-23",1454.98,1469.99,1450.16,1457.77,31600.0],["2024-01-24",1465.7,1475.88,1460.83,1468.78,30100.0],["2024-01-25",1475.95,1493.1801,1459.76,1471.9301,31100.0],["2024-01-26",1464.98,1479.97,1463.78,1475.74,27900.0],["2024-01-29",1473.52,1493.78,1468.15,1492.6899,66900.0],["2024-01-30",1488.9,1507.4,1484.34,1500.73,40100.0],["2024-01-31",1509.98,1518.04,1497.35,1497.4301,51600.0],["2024-02-01",1390.0,1419.3101,1342.66,1395.13,318400.0],["2024-02-02",1409.28,1425.83,1399.05,1412.41,114400.0],["2024-02-05",1412.41,1429.54,1412.41,1418.46,91600.0],["2024-02-06",1432.4,1433.97,1406.52,1407.76,87200.0],["2024-02-07",1419.05,1456.29,1415.11,1445.42,67100.0],["2024-02-08",1441.15,1448.6899,1407.16,1408.45,63500.0],["2024-02-09",1407.0,1434.62,1405.11,1428.9399,55000.0],["2024-02-12",1433.99,1451.85,1426.65,1443.97,49900.0],["2024-02-13",1444.84,1450.8199,1431.49,1440.96,50600.0],["2024-02-14",1443.65,1468.98,1441.02,1468.97,39300.0],["2024-02-15",1470.64,1491.52,1467.23,1469.66,58300.0],["2024-02-16",1472.0601,1482.86,1460.9399,1461.5,41200.0],["2024-02-20",1452.02,1474.16,1450.0,1453.13,44600.0],["2024-02-21",1456.28,1467.91,1451.11,1462.8199,38400.0],["2024-02-22",1467.3199,1480.0,1459.15,1474.52,48300.0],["2024-02-23",1477.16,1484.95,1465.86,1471.52,53500.0],["2024-02-26",1476.22,1491.29,1441.02,1443.0699,64200.0],["2024-02-27",1454.26,1465.67,1431.6,1461.42,52000.0],["2024-02-28",1461.42,1491.29,1461.42,1487.9,50800.0],["2024-02-29",1490.0,1496.1,1468.67,1492.48,114900.0],["2024-03-01",1494.08,1514.0,1485.05,1493.76,57500.0],["2024-03-04",1487.58,1501.51,1482.01,1483.75,43100.0],["2024-03-05",1484.28,1498.89,1468.5601,1475.95,55200.0],["2024-03-06",1485.24,1513.03,1478.76,1506.26,42700.0],["2024-03-07",1503.59,1508.71,1491.34,1500.27,36900.0],["2024-03-08",1499.84,1509.87,1495.1801,1496.89,23400.0],["2024-03-11",1490.3199,1505.16,1490.3199,1500.8199,24100.0],["2024-03-12",1499.1,1511.47,1492.38,1498.63,38600.0],["2024-03-13",1500.0,1508.29,1491.9301,1501.28,42200.0],["2024-03-14",1502.61,1514.3101,1496.9301,1506.1899,48300.0],["2024-03-15",1494.84,1525.52,1489.79,1523.04,64700.0],["2024-03-18",1520.67,1528.17,1506.04,1509.75,40000.0],["2024-03-19",1516.23,1523.75,1508.01,1513.0,51500.0],["2024-03-20",1511.45,1519.65,1510.45,1514.4,37700.0],["2024-03-21",1514.09,1529.95,1509.59,1522.63,34300.0],["2024-03-22",1522.03,1528.0,1515.9399,1518.63,29200.0],["2024-03-25",1518.85,1531.4301,1507.83,1511.74,31900.0],["2024-03-26",1512.96,1518.76,1485.7,1489.96,43000.0],["2024-03-27",1495.0,1530.26,1490.77,1527.35,40200.0],["2024-03-28",1532.7,1534.62,1512.83,1521.48,39600.0],["2024-04-01",1523.2,1523.2,1496.55,1508.78,37600.0],["2024-04-02",1507.6801,1512.26,1497.28,1502.46,31600.0],["2024-04-03",1498.9,1512.45,1492.99,1494.26,25400.0],["2024-04-04",1512.42,1513.6899,1487.2,1490.04,31200.0],["2024-04-05",1486.76,1520.13,1486.76,1509.4301,45000.0],["2024-04-08",1511.21,1522.5601,1505.01,1508.3199,33300.0],["2024-04-09",1499.4301,1507.9301,1482.0,1490.25,41300.0],["2024-04-10",1483.8,1503.88,1481.66,1490.09,38900.0],["2024-04-11",1486.51,1489.47,1438.16,1443.85,74100.0],["2024-04-12",1443.1801,1462.36,1427.1,1432.54,60500.0],["2024-04-15",1445.6899,1449.46,1425.1801,1427.0699,41500.0],["2024-04-16",1427.98,1435.8,1419.52,1423.66,40300.0],["2024-04-17",1421.0,1433.27,1417.65,1428.51,39700.0],["2024-04-18",1437.24,1444.96,1420.04,1436.13,27000.0],["2024-04-19",1443.8,1456.86,1438.8199,1456.6899,42700.0],["2024-04-22",1463.74,1482.6,1451.89,1471.41,37400.0],["2024-04-23",1476.5601,1486.64,1467.54,1479.65,36600.0],["2024-04-24",1474.79,1484.22,1450.22,1462.36,38300.0],["2024-04-25",1461.77,1469.96,1440.08,1450.95,29800.0],["2024-04-26",1445.0,1450.09,1433.0601,1436.52,33800.0],["2024-04-29",1439.0,1462.5601,1436.0,1449.34,36700.0],["2024-04-30",1445.8101,1464.1,1445.8101,1458.4,34500.0],["2024-05-01",1449.35,1484.7,1449.35,1476.34,68000.0],["2024-05-02",1503.13,1581.04,1492.02,1576.55,111700.0],["2024-05-03",1577.01,1588.3101,1538.36,1581.0601,53200.0],["2024-05-06",1582.64,1619.3101,1569.1801,1592.4301,65500.0],["2024-05-07",1595.54,1617.99,1589.62,1615.15,46900.0],["2024-05-08",1618.67,1621.09,1605.0,1615.83,33800.0],["2024-05-09",1616.6801,1644.37,1610.0,1636.5601,34100.0],["2024-05-10",1639.66,1655.01,1637.0,1652.22,29900.0],["2024-05-13",1652.0,1661.1801,1633.0601,1634.47,34300.0],["2024-05-14",1640.7,1651.4399,1630.0,1645.2,28800.0],["2024-05-15",1640.86,1651.76,1633.29,1637.38,32700.0],["2024-05-16",1653.27,1664.5699,1640.65,1652.58,29000.0],["2024-05-17",1663.55,1670.24,1652.84,1663.21,23700.0],["2024-05-20",1658.33,1658.33,1627.28,1639.48,29600.0],["2024-05-21",1641.38,1650.58,1633.0699,1637.21,30900.0],["2024-05-22",1635.6801,1659.16,1633.0,1648.0601,28300.0],["2024-05-23",1645.72,1648.99,1611.88,1616.13,30100.0],["2024-05-24",1606.1801,1626.09,1588.0,1618.29,28100.0],["2024-05-28",1615.0,1630.4301,1602.5,1603.65,30300.0],["2024-05-29",1593.92,1609.74,1593.92,1598.24,33900.0],["2024-05-30",1597.2,1629.74,1597.2,1620.83,24700.0],["2024-05-31",1629.1801,1643.89,1621.98,1641.59,51100.0],["2024-06-03",1641.59,1647.41,1614.35,1631.0699,31700.0],["2024-06-04",1624.0699,1627.51,1595.47,1604.9399,30000.0],["2024-06-05",1613.96,1613.96,1586.4399,1602.3101,27500.0],["2024-06-06",1603.73,1608.1801,1593.72,1599.84,26000.0],["2024-06-07",1602.6899,1615.33,1596.49,1601.4301,27900.0],["2024-06-10",1596.98,1596.98,1576.05,1579.7,37400.0],["2024-06-11",1573.74,1576.0,1547.86,1555.0601,38200.0],["2024-06-12",1556.0,1568.62,1546.0,1557.04,30200.0],["2024-06-13",1554.76,1557.63,1546.51,1550.27,25800.0],["2024-06-14",1543.79,1553.83,1538.0,1544.0699,26500.0],["2024-06-17",1543.0,1555.46,1534.34,1554.05,57600.0],["2024-06-18",1554.0,1566.63,1548.48,1558.6,54000.0],["2024-06-20",1556.0,1573.87,1550.63,1570.46,52800.0],["2024-06-21",1570.46,1572.95,1551.4301,1572.95,67000.0],["2024-06-24",1580.3101,1604.0,1569.35,1591.99,41000.0],["2024-06-25",1586.29,1592.1,1555.73,1579.04,34100.0],["2024-06-26",1571.6899,1574.72,1548.7,1569.59,32400.0],["2024-06-27",1563.76,1581.25,1557.25,1579.11,23200.0],["2024-06-28",1581.4399,1587.84,1563.21,1575.66,155600.0],["2024-07-01",1583.39,1589.02,1563.74,1575.34,38000.0],["2024-07-02",1565.25,1581.24,1565.25,1578.79,38400.0],["2024-07-03",1573.45,1577.83,1544.3,1547.27,26500.0],["2024-07-05",1543.1,1550.45,1525.49,1535.6899,71700.0],["2024-07-08",1547.42,1563.62,1539.7,1550.8101,34000.0],["2024-07-09",1559.5,1566.8,1551.01,1552.84,33600.0],["2024-07-10",1551.96,1561.74,1545.36,1561.48,29700.0],["2024-07-11",1560.09,1577.79,1558.09,1574.36,25500.0],["2024-07-12",1580.0,1611.99,1572.83,1598.29,46800.0],["2024-07-15",1593.38,1614.64,1585.53,1598.16,46200.0],["2024-07-16",1589.8101,1614.92,1570.01,1610.42,30400.0],["2024-07-17",1615.38,1625.86,1612.6899,1620.22,35400.0],["2024-07-18",1612.29,1651.95,1607.42,1613.03,47400.0],["2024-07-19",1621.13,1621.13,1571.83,1573.4,41400.0],["2024-07-22",1572.55,1582.28,1561.34,1562.66,30200.0],["2024-07-23",1568.41,1571.98,1550.6801,1563.4301,42800.0],["2024-07-24",1561.48,1571.59,1553.2,1565.2,37900.0],["2024-07-25",1567.97,1583.67,1560.05,1570.61,47000.0],["2024-07-26",1580.76,1618.16,1580.67,1614.29,59700.0],["2024-07-29",1615.0,1626.41,1609.52,1625.0699,48500.0],["2024-07-30",1627.9,1660.74,1627.9,1645.6899,42900.0],["2024-07-31",1650.0,1655.03,1632.02,1638.85,46800.0],["2024-08-01",1637.89,1642.0601,1543.34,1566.38,81800.0],["2024-08-02",1552.9301,1572.17,1538.2,1560.42,51300.0],["2024-08-05",1527.26,1541.0,1493.05,1511.76,52600.0],["2024-08-06",1527.84,1533.12,1503.8199,1504.03,53000.0],["2024-08-07",1519.33,1536.71,1491.03,1494.55,39400.0],["2024-08-08",1498.0601,1519.24,1495.0601,1513.4301,34700.0],["2024-08-09",1521.67,1527.01,1509.48,1521.92,22300.0],["2024-08-12",1526.25,1541.64,1505.62,1507.9301,20600.0],["2024-08-13",1518.3101,1522.97,1508.16,1520.87,32300.0],["2024-08-14",1528.59,1541.48,1521.91,1536.66,38200.0],["2024-08-15",1550.0,1565.46,1541.04,1544.49,27500.0],["2024-08-16",1540.75,1563.55,1539.9301,1548.5699,24500.0],["2024-08-19",1550.38,1569.22,1550.38,1557.47,17200.0],["2024-08-20",1561.96,1572.55,1542.0,1546.9399,18500.0],["2024-08-21",1558.89,1575.98,1540.89,1566.53,27100.0],["2024-08-22",1562.78,1571.88,1550.76,1564.01,25600.0],["2024-08-23",1572.26,1592.59,1565.15,1574.89,21000.0],["2024-08-26",1580.1899,1589.63,1570.29,1574.52,20400.0],["2024-08-27",1570.0,1585.87,1566.3,1573.25,26800.0],["2024-08-28",1576.04,1589.76,1562.37,1575.9301,24600.0],["2024-08-29",1578.5601,1598.83,1550.77,1591.24,17300.0],["2024-08-30",1599.0,1611.51,1584.95,1600.6801,42500.0],["2024-09-03",1595.67,1613.95,1568.1801,1575.1899,39700.0],["2024-09-04",1571.23,1583.92,1563.0,1570.45,28700.0],["2024-09-05",1582.66,1582.66,1551.17,1555.52,31100.0],["2024-09-06",1556.92,1565.66,1532.73,1533.79,35100.0],["2024-09-09",1540.2,1563.5699,1527.61,1554.5601,45100.0],["2024-09-10",1556.42,1557.45,1515.01,1525.34,36800.0],["2024-09-11",1526.63,1534.45,1494.0,1531.4399,48800.0],["2024-09-12",1532.0,1544.11,1520.0,1541.0,32700.0],["2024-09-13",1557.33,1568.0,1545.1,1557.58,27400.0],["2024-09-16",1564.28,1579.5,1560.15,1574.83,24000.0],["2024-09-17",1581.9301,1597.83,1575.96,1578.48,31700.0],["2024-09-18",1575.0,1584.05,1551.67,1569.39,26600.0],["2024-09-19",1581.02,1588.71,1567.52,1584.66,31300.0],["2024-09-20",1577.6,1584.09,1566.1801,1570.59,60000.0],["2024-09-23",1575.0,1583.84,1561.4,1572.27,31300.0],["2024-09-24",1573.21,1580.0,1560.0,1572.16,27100.0],["2024-09-25",1573.4301,1573.4301,1553.0,1557.89,24400.0],["2024-09-26",1557.63,1578.54,1550.01,1574.72,28100.0],["2024-09-27",1575.55,1581.3,1565.55,1569.08,28400.0],["2024-09-30",1567.0,1569.29,1547.12,1568.58,47500.0],["2024-10-01",1574.3199,1593.74,1560.8,1572.72,34000.0],["2024-10-02",1570.13,1575.4399,1555.1899,1562.37,30200.0],["2024-10-03",1551.75,1571.01,1547.0,1565.5699,41000.0],["2024-10-04",1577.77,1604.15,1576.02,1603.6899,29200.0],["2024-10-07",1600.0,1600.0,1544.84,1549.87,52900.0],["2024-10-08",1552.74,1574.95,1545.71,1559.2,34800.0],["2024-10-09",1558.0,1573.04,1548.45,1564.33,33300.0],["2024-10-10",1575.12,1582.27,1544.1801,1547.62,37600.0],["2024-10-11",1555.0,1568.87,1541.79,1557.1801,34200.0],["2024-10-14",1554.78,1572.45,1545.9301,1568.1801,34400.0],["2024-10-15",1570.61,1587.41,1561.97,1566.12,33900.0],["2024-10-16",1564.5699,1584.51,1562.0,1574.99,22900.0],["2024-10-17",1580.37,1598.1899,1579.65,1594.08,30400.0],["2024-10-18",1590.0,1597.99,1584.0,1590.65,40900.0],["2024-10-21",1590.0,1602.9399,1578.5699,1599.1801,45400.0],["2024-10-22",1588.74,1598.84,1566.0,1585.9301,27200.0],["2024-10-23",1581.08,1585.5699,1558.14,1567.5601,41500.0],["2024-10-24",1594.95,1594.95,1564.61,1578.13,46800.0],["2024-10-25",1580.96,1589.3101,1546.49,1549.8,28500.0],["2024-10-28",1554.3,1571.29,1554.3,1564.0,46800.0],["2024-10-29",1563.08,1568.5601,1553.47,1564.45,90100.0],["2024-10-30",1561.85,1579.22,1549.8,1566.1801,75100.0],["2024-10-31",1545.12,1586.4399,1521.25,1542.01,100400.0],["2024-11-01",1535.92,1559.36,1535.92,1545.0,68700.0],["2024-11-04",1545.98,1553.66,1534.6,1550.53,52700.0],["2024-11-05",1550.0,1562.24,1540.0,1558.85,57400.0],["2024-11-06",1614.99,1648.3199,1597.21,1643.65,53200.0],["2024-11-07",1647.67,1647.67,1620.61,1636.14,43100.0],["2024-11-08",1648.45,1675.51,1637.8,1650.74,40700.0],["2024-11-11",1653.8101,1676.5601,1645.42,1651.6899,39800.0],["2024-11-12",1651.99,1675.0,1650.51,1654.51,41000.0],["2024-11-13",1660.0,1665.92,1650.03,1655.36,74400.0],["2024-11-14",1673.6801,1718.6899,1658.6,1710.03,76600.0],["2024-11-15",1713.4,1733.58,1690.42,1707.64,48600.0],["2024-11-18",1706.5,1712.0,1695.0,1706.27,52500.0],["2024-11-19",1685.17,1692.6899,1666.14,1670.33,54800.0],["2024-11-20",1673.39,1697.1899,1667.85,1694.12,50100.0],["2024-11-21",1700.0,1725.65,1677.3,1718.45,40100.0],["2024-11-22",1716.27,1751.35,1682.98,1750.0,36200.0],["2024-11-25",1751.98,1774.98,1741.13,1761.62,87200.0],["2024-11-26",1756.1899,1778.1,1745.47,1775.73,32200.0],["2024-11-27",1782.38,1809.11,1776.01,1785.11,49800.0],["2024-11-29",1787.96,1796.73,1780.78,1782.92,27200.0],["2024-12-02",1765.0,1776.16,1751.79,1764.48,66300.0],["2024-12-03",1764.6899,1774.25,1742.6,1744.9399,41600.0],["2024-12-04",1744.9399,1752.72,1725.05,1747.52,42000.0],["2024-12-05",1755.96,1777.36,1747.62,1759.04,39300.0],["2024-12-06",1754.0699,1771.55,1743.0,1756.77,60900.0],["2024-12-09",1746.1899,1780.0,1726.22,1756.39,67200.0],["2024-12-10",1756.39,1800.0,1714.84,1754.62,118100.0],["2024-12-11",1757.6,1788.35,1740.52,1757.22,55300.0],["2024-12-12",1758.73,1769.9399,1742.0,1742.79,37700.0],["2024-12-13",1742.14,1756.3101,1730.48,1735.79,49400.0],["2024-12-16",1745.45,1745.45,1716.34,1724.5,42500.0],["2024-12-17",1711.5699,1715.54,1703.72,1710.14,40500.0],["2024-12-18",1706.52,1724.13,1675.04,1677.46,54300.0],["2024-12-19",1709.0,1710.15,1685.22,1700.27,52500.0],["2024-12-20",1690.3101,1743.3,1687.86,1727.2,117800.0],["2024-12-23",1715.15,1739.49,1696.5,1736.92,54200.0],["2024-12-24",1735.38,1759.26,1735.38,1755.13,24000.0],["2024-12-26",1747.51,1767.04,1734.12,1752.13,21700.0],["2024-12-27",1742.0,1756.11,1728.5699,1740.35,26600.0],["2024-12-30",1719.63,1733.23,1710.03,1725.21,26400.0],["2024-12-31",1731.61,1742.47,1721.95,1726.23,39400.0],["2025-01-02",1723.12,1737.99,1712.45,1717.36,36200.0],["2025-01-03",1718.0,1723.54,1707.01,1713.08,38900.0],["2025-01-06",1710.36,1739.46,1700.0,1702.42,76900.0],["2025-01-07",1706.6801,1727.03,1696.77,1706.12,51400.0],["2025-01-08",1706.12,1714.75,1688.35,1707.73,53000.0],["2025-01-10",1697.78,1697.78,1656.66,1660.14,54400.0],["2025-01-13",1648.99,1672.01,1641.51,1669.97,77500.0],["2025-01-14",1672.3101,1722.42,1668.99,1721.0,85000.0],["2025-01-15",1745.66,1754.13,1733.29,1746.3,84200.0],["2025-01-16",1746.3,1776.6801,1744.16,1769.04,71100.0],["2025-01-17",1775.0,1782.88,1769.0,1774.0699,250800.0],["2025-01-21",1781.41,1811.8101,1776.47,1788.5,67400.0],["2025-01-22",1788.5,1811.28,1779.5,1810.8199,67800.0],["2025-01-23",1807.23,1815.5699,1782.05,1810.66,61500.0],["2025-01-24",1807.66,1817.8101,1799.6801,1811.0601,46200.0],["2025-01-27",1813.77,1842.48,1806.33,1832.21,54900.0],["2025-01-28",1835.1801,1841.59,1821.73,1825.98,49000.0],["2025-01-29",1821.22,1837.8199,1800.28,1803.03,44500.0],["2025-01-30",1816.88,1839.4399,1815.87,1831.15,48900.0],["2025-01-31",1818.8199,1838.7,1818.0,1828.78,51600.0],["2025-02-03",1801.74,1828.91,1797.6,1820.13,40500.0],["2025-02-04",1820.36,1847.92,1820.36,1838.22,51900.0],["2025-02-05",1856.29,1865.9301,1842.6899,1860.14,89200.0],["2025-02-06",1895.0,2063.6799,1887.51,2059.8301,187500.0],["2025-02-07",2047.0,2047.0,1988.73,2026.37,101600.0],["2025-02-10",2021.09,2029.99,1980.63,1990.63,86400.0],["2025-02-11",1988.5601,1988.5601,1941.74,1945.59,95600.0],["2025-02-12",1925.3101,1940.01,1894.11,1899.42,81400.0],["2025-02-13",1899.17,1909.37,1880.45,1896.9399,78800.0],["2025-02-14",1891.28,1902.85,1864.35,1868.01,66900.0],["2025-02-18",1870.5699,1889.0,1863.63,1873.79,75800.0],["2025-02-19",1870.0,1879.1,1853.99,1856.96,66200.0],["2025-02-20",1855.7,1869.05,1835.53,1853.8,69800.0],["2025-02-21",1861.64,1866.55,1836.62,1838.16,62500.0],["2025-02-24",1848.0699,1870.0,1841.54,1849.5699,65400.0],["2025-02-25",1863.65,1892.25,1849.55,1887.76,67800.0],["2025-02-26",1882.0,1905.04,1875.0,1887.14,44000.0],["2025-02-27",1897.55,1918.13,1890.8101,1898.28,62800.0],["2025-02-28",1905.28,1935.63,1898.28,1933.4399,69700.0],["2025-03-03",1932.0,1952.78,1908.95,1918.5601,53500.0],["2025-03-04",1895.74,1906.59,1863.39,1864.39,64700.0],["2025-03-05",1872.13,1918.0,1870.11,1906.47,67600.0],["2025-03-06",1905.0,1920.52,1885.14,1900.95,84800.0],["2025-03-07",1900.95,1911.05,1876.33,1892.76,52000.0],["2025-03-10",1861.5,1892.42,1816.7,1835.8,72900.0],["2025-03-11",1839.64,1853.6801,1818.74,1827.11,88700.0],["2025-03-12",1842.0,1852.34,1798.15,1816.13,47700.0],["2025-03-13",1824.97,1843.53,1808.84,1819.38,37100.0],["2025-03-14",1837.03,1851.48,1820.51,1847.91,39200.0],["2025-03-17",1841.89,1868.99,1835.1,1861.38,38900.0],["2025-03-18",1864.8199,1873.02,1842.2,1844.77,34700.0],["2025-03-19",1849.09,1857.1801,1833.65,1851.8101,35800.0],["2025-03-20",1834.75,1857.96,1829.95,1847.47,39900.0],["2025-03-21",1840.37,1849.53,1827.2,1836.58,54200.0],["2025-03-24",1863.88,1873.2,1851.53,1869.8101,45700.0],["2025-03-25",1881.74,1887.8101,1844.27,1864.54,54400.0],["2025-03-26",1870.3101,1881.63,1854.6801,1869.1,35800.0],["2025-03-27",1868.7,1879.58,1848.3,1871.5601,32100.0],["2025-03-28",1869.0,1881.1801,1852.34,1855.4399,37400.0],["2025-03-31",1844.97,1880.17,1835.38,1869.61,48300.0],["2025-04-01",1862.64,1876.58,1838.37,1859.85,59200.0],["2025-04-02",1849.63,1882.4399,1838.61,1878.9399,39500.0],["2025-04-03",1829.49,1874.9301,1822.62,1827.46,48600.0],["2025-04-04",1781.91,1790.0,1710.15,1723.03,90700.0],["2025-04-07",1671.33,1733.5,1621.89,1678.5,81000.0],["2025-04-08",1731.8,1755.34,1662.0,1680.26,51800.0],["2025-04-09",1657.0,1801.8,1653.3101,1790.61,76100.0],["2025-04-10",1786.37,1790.04,1718.42,1763.13,51600.0],["2025-04-11",1758.5,1774.09,1722.71,1771.42,70900.0],["2025-04-14",1790.0,1802.5699,1773.15,1788.25,41600.0],["2025-04-15",1787.38,1799.98,1776.86,1781.05,44000.0],["2025-04-16",1800.0,1800.0,1751.5699,1763.25,57600.0],["2025-04-17",1763.25,1779.47,1755.5,1768.53,223100.0],["2025-04-21",1762.39,1774.0,1698.99,1718.6,59200.0],["2025-04-22",1740.88,1790.15,1733.51,1785.2,61600.0],["2025-04-23",1802.54,1836.02,1787.42,1796.6801,50600.0],["2025-04-24",1796.6801,1812.67,1790.0,1808.41,38100.0],["2025-04-25",1795.12,1806.6801,1785.61,1803.15,73600.0],["2025-04-28",1805.0,1829.5699,1798.9301,1813.28,38600.0],["2025-04-29",1804.87,1824.25,1798.12,1819.9301,43500.0],["2025-04-30",1806.49,1819.17,1770.37,1818.6,66100.0],["2025-05-01",1802.71,1838.35,1766.03,1824.53,59800.0],["2025-05-02",1839.99,1886.03,1832.27,1876.98,48700.0],["2025-05-05",1873.6801,1883.61,1855.0,1867.33,37600.0],["2025-05-06",1857.6801,1886.4,1855.0,1874.4301,46300.0],["2025-05-07",1874.4301,1891.26,1870.51,1877.45,54700.0],["2025-05-08",1884.85,1901.63,1875.0,1880.6899,52800.0],["2025-05-09",1897.3101,1906.33,1881.4301,1901.24,51400.0],["2025-05-12",1925.0,1931.0601,1880.8199,1918.71,43200.0],["2025-05-13",1920.34,1939.97,1913.51,1913.55,73800.0],["2025-05-14",1914.0,1914.0699,1865.71,1866.29,57700.0],["2025-05-15",1872.97,1904.35,1866.29,1900.33,53400.0],["2025-05-16",1893.08,1920.28,1891.33,1915.92,46300.0],["2025-05-19",1916.0,1925.8199,1900.9399,1918.49,42100.0],["2025-05-20",1909.37,1915.87,1892.15,1898.76,47300.0],["2025-05-21",1888.0,1890.0,1859.66,1864.55,58700.0],["2025-05-22",1864.55,1866.97,1842.84,1859.26,40400.0],["2025-05-23",1841.9301,1867.41,1830.8,1860.45,40000.0],["2025-05-27",1873.12,1908.83,1869.03,1908.08,45400.0],["2025-05-28",1900.53,1916.24,1891.1801,1899.3199,49600.0],["2025-05-29",1912.22,1912.22,1893.23,1909.36,50600.0],["2025-05-30",1912.76,1941.7,1909.99,1941.7,221500.0],["2025-06-02",1935.4,1964.48,1913.24,1959.46,67100.0],["2025-06-03",1954.22,1973.55,1914.53,1957.77,53700.0],["2025-06-04",1966.95,1968.42,1929.5601,1930.42,55400.0],["2025-06-05",1934.54,1942.9301,1908.9399,1937.11,48100.0],["2025-06-06",1953.8,1968.53,1945.04,1963.49,51400.0],["2025-06-09",1963.87,1970.0,1898.59,1943.58,65300.0],["2025-06-10",1934.13,1966.51,1916.29,1926.62,39500.0],["2025-06-11",1926.62,1942.74,1913.58,1929.39,37900.0],["2025-06-12",1916.0,1945.71,1915.11,1944.8199,34300.0],["2025-06-13",1921.49,1947.24,1915.3101,1928.77,25800.0],["2025-06-16",1942.5,1962.26,1932.58,1955.5,35700.0],["2025-06-17",1939.51,1956.1,1932.24,1942.25,38000.0],["2025-06-18",1940.0,1969.13,1940.0,1950.52,40500.0],["2025-06-20",1951.5601,1978.4301,1950.52,1960.3199,81300.0],["2025-06-23",1964.78,1987.58,1955.67,1984.74,47900.0],["2025-06-24",2000.0,2000.0,1968.24,1988.98,38000.0],["2025-06-25",1997.46,2000.0,1959.8,1965.0,42900.0],["2025-06-26",1975.52,1999.9,1965.0,1995.27,42500.0],["2025-06-27",2000.0,2004.24,1969.83,1985.5,91800.0],["2025-06-30",1990.0,1999.83,1979.96,1997.36,51100.0],["2025-07-01",1990.59,2000.45,1972.87,1994.21,54200.0],["2025-07-02",1982.64,1989.61,1950.0,1961.74,49800.0],["2025-07-03",1972.03,2002.0699,1970.1899,2002.03,38100.0],["2025-07-07",1997.5,2013.9399,1981.22,1986.6,34700.0],["2025-07-08",1983.5699,2005.2,1980.0,1997.37,46900.0],["2025-07-09",2000.0,2010.4,1995.04,1997.85,47800.0],["2025-07-10",1993.1801,1999.22,1977.0,1994.16,32700.0],["2025-07-11",1987.05,1991.04,1966.01,1977.2,31600.0],["2025-07-14",1977.2,2010.67,1969.4301,2008.98,35300.0],["2025-07-15",2002.0699,2012.0699,1976.58,1976.9399,31500.0],["2025-07-16",1984.6899,1996.6,1967.8,1996.39,35100.0],["2025-07-17",1986.63,2025.83,1980.01,2020.08,42300.0],["2025-07-18",2020.4,2032.48,2015.49,2031.8,46000.0],["2025-07-21",2037.6899,2040.0,1999.05,1999.05,44500.0],["2025-07-22",2002.14,2029.26,2002.14,2022.74,31600.0],["2025-07-23",2023.99,2027.24,2004.3101,2023.73,26900.0],["2025-07-24",2030.29,2030.29,2002.2,2003.45,32200.0],["2025-07-25",2016.72,2028.12,2005.5,2026.6899,35700.0],["2025-07-28",2032.1,2032.1,2002.25,2011.91,41700.0],["2025-07-29",2026.34,2035.0,2012.55,2018.5,34700.0],["2025-07-30",2034.1801,2034.1801,1995.15,2006.5699,54500.0],["2025-07-31",2011.8199,2075.9199,2001.37,2008.29,86600.0],["2025-08-01",1991.62,2007.42,1906.09,1929.87,94300.0],["2025-08-04",1932.7,1963.4399,1932.21,1946.42,57400.0],["2025-08-05",1954.3101,1964.95,1928.49,1938.58,39000.0],["2025-08-06",1939.59,1968.9399,1939.59,1955.74,43700.0],["2025-08-07",1960.49,1972.1801,1893.12,1898.34,55800.0],["2025-08-08",1910.12,1920.1,1900.0,1910.42,45800.0],["2025-08-11",1916.39,1918.5699,1898.62,1904.7,35300.0],["2025-08-12",1910.47,1935.3,1909.95,1927.6,37700.0],["2025-08-13",1930.02,1964.26,1930.02,1962.6,38200.0],["2025-08-14",1962.6,1967.67,1947.6801,1954.15,28600.0],["2025-08-15",1954.15,1964.49,1928.0,1928.0,35700.0],["2025-08-18",1925.85,1941.11,1919.25,1922.36,41600.0],["2025-08-19",1919.3199,1956.8199,1918.5,1955.4399,42100.0],["2025-08-20",1974.55,1980.0,1958.02,1971.84,50600.0],["2025-08-21",1959.86,1974.5601,1959.86,1969.39,39100.0],["2025-08-22",1980.0,2009.92,1975.2,1992.3199,38000.0],["2025-08-25",1993.8,1998.28,1973.87,1978.45,42700.0],["2025-08-26",1961.78,1982.0,1931.73,1944.5699,74900.0],["2025-08-27",1939.6801,1966.85,1936.0699,1958.24,37300.0],["2025-08-28",1958.24,1964.64,1951.13,1954.89,25500.0],["2025-08-29",1957.17,1972.72,1955.74,1959.0601,30200.0],["2025-09-02",1948.0,1950.0,1927.74,1948.01,41800.0],["2025-09-03",1930.79,1951.73,1925.0,1950.48,31100.0],["2025-09-04",1959.9,1967.0601,1950.34,1958.1801,29300.0],["2025-09-05",1957.0,1964.11,1906.26,1912.13,44300.0],["2025-09-08",1910.0,1933.12,1895.0,1929.28,44600.0],["2025-09-09",1923.6801,1934.5,1922.3,1928.85,33100.0],["2025-09-10",1931.17,1943.38,1913.62,1920.74,34300.0],["2025-09-11",1925.64,1967.8,1925.01,1964.03,36100.0],["2025-09-12",1954.33,1974.26,1953.35,1954.0699,32100.0],["2025-09-15",1952.97,1961.0,1923.9,1926.29,26900.0],["2025-09-16",1917.08,1928.01,1904.02,1917.21,42400.0],["2025-09-17",1925.28,1945.41,1919.58,1927.84,36600.0],["2025-09-18",1932.1801,1951.5601,1927.84,1944.6,33100.0],["2025-09-19",1944.72,1955.6899,1933.1801,1934.95,98700.0],["2025-09-22",1930.0,1935.64,1910.15,1923.0601,75500.0],["2025-09-23",1917.0,1943.61,1917.0,1938.63,37000.0],["2025-09-24",1924.22,1944.3101,1920.1,1928.71,31100.0],["2025-09-25",1923.85,1942.37,1900.0,1904.3101,47700.0],["2025-09-26",1916.3199,1927.77,1905.97,1914.0699,47700.0],["2025-09-29",1914.0699,1914.0699,1890.0,1900.55,47900.0],["2025-09-30",1894.4301,1913.46,1889.91,1911.36,43800.0],["2025-10-01",1913.0,1913.0,1882.71,1885.4301,47700.0],["2025-10-02",1885.3101,1925.8101,1877.0699,1920.75,70100.0],["2025-10-03",1922.02,1946.96,1920.76,1941.03,39800.0],["2025-10-06",1949.99,1960.0,1933.4301,1957.98,42300.0],["2025-10-07",1967.77,1984.96,1949.01,1965.6,44100.0],["2025-10-08",1975.67,1984.96,1950.0,1955.33,48800.0],["2025-10-09",1950.0,1957.74,1928.71,1945.99,35900.0],["2025-10-10",1953.13,1964.09,1916.96,1916.96,25700.0],["2025-10-13",1924.36,1937.4,1913.0,1929.11,30000.0],["2025-10-14",1929.59,1966.5601,1929.59,1956.12,29600.0],["2025-10-15",1941.11,1952.8101,1907.39,1916.48,41300.0],["2025-10-16",1895.0,1905.64,1870.3,1881.21,50700.0],["2025-10-17",1883.05,1895.3199,1878.64,1892.0,26000.0],["2025-10-20",1898.63,1907.8101,1879.04,1907.55,26600.0],["2025-10-21",1908.0,1918.71,1896.48,1905.26,34100.0],["2025-10-22",1904.8101,1909.86,1879.51,1886.48,25800.0],["2025-10-23",1898.37,1901.77,1880.0,1896.1801,27500.0],["2025-10-24",1899.62,1904.41,1871.48,1878.89,33100.0],["2025-10-27",1888.95,1889.24,1869.05,1883.3199,27900.0],["2025-10-28",1880.0,1880.0,1835.65,1837.96,41100.0],["2025-10-29",1828.6801,1841.8101,1812.24,1826.3199,46500.0],["2025-10-30",1890.0,1940.0,1880.5699,1938.38,64700.0],["2025-10-31",1935.0,1976.79,1919.6899,1974.53,111900.0],["2025-11-03",1968.4301,1974.5,1945.97,1955.11,51600.0],["2025-11-04",1945.5601,1985.96,1943.75,1981.8101,54300.0],["2025-11-05",1987.0,2008.0601,1973.12,1997.1,49700.0],["2025-11-06",2000.0,2015.36,1994.99,2009.26,46400.0],["2025-11-07",2014.51,2040.4,1995.12,2037.3199,46600.0],["2025-11-10",2037.3101,2068.3999,2021.49,2060.4299,45000.0],["2025-11-11",2064.0,2080.54,2057.1899,2061.1899,26700.0],["2025-11-12",2061.1899,2096.1399,2061.1899,2091.9099,37700.0],["2025-11-13",2091.9099,2109.9099,2081.95,2082.1499,41600.0],["2025-11-14",2081.3899,2091.5901,2053.3701,2060.74,71100.0],["2025-11-17",2060.74,2072.25,2042.85,2042.9399,39800.0],["2025-11-18",2048.27,2072.25,2042.85,2052.6599,61200.0],["2025-11-19",2052.6599,2060.8799,2023.71,2040.75,39800.0],["2025-11-20",2061.51,2076.8201,2038.89,2040.1899,33800.0],["2025-11-21",2036.29,2061.51,2026.9,2034.02,50200.0],["2025-11-24",2013.1,2057.3799,2009.99,2046.25,71100.0],["2025-11-25",2058.3201,2083.1599,2050.45,2076.51,47400.0],["2025-11-26",2071.5801,2100.0,2071.5801,2082.3501,31700.0],["2025-11-28",2102.5,2102.5,2077.21,2080.4399,23400.0],["2025-12-01",2083.0,2097.8999,2070.24,2073.6201,44100.0],["2025-12-02",2077.0,2088.6599,2055.8301,2060.8301,46800.0],["2025-12-03",2050.8401,2062.3501,2018.46,2056.9199,41400.0],["2025-12-04",2045.74,2063.1299,2036.38,2043.39,25600.0],["2025-12-05",2043.39,2057.3401,2030.35,2047.87,33800.0],["2025-12-08",2055.72,2083.0601,2047.87,2064.03,57800.0],["2025-12-09",2075.0,2082.54,2063.8201,2068.26,37600.0],["2025-12-10",2068.26,2092.46,2045.92,2083.77,44400.0],["2025-12-11",2097.72,2133.5,2092.9299,2125.8301,82500.0],["2025-12-12",2144.98,2169.95,2128.5,2168.1201,52600.0],["2025-12-15",2174.55,2194.3101,2140.0,2160.22,46300.0],["2025-12-16",2149.1499,2169.8,2123.8701,2140.7,38700.0],["2025-12-17",2139.25,2159.7,2135.0,2151.0901,43100.0],["2025-12-18",2147.1599,2172.22,2143.3601,2164.73,44100.0],["2025-12-19",2164.73,2175.0,2156.0,2166.6499,56700.0],["2025-12-22",2154.95,2186.01,2154.95,2182.6699,30500.0],["2025-12-23",2181.6399,2204.02,2174.04,2188.4299,25600.0],["2025-12-24",2187.1699,2207.5901,2182.9299,2182.9299,15900.0],["2025-12-26",2195.0801,2196.4099,2175.0,2181.54,17100.0],["2025-12-29",2191.3301,2199.8,2175.47,2191.8999,29900.0],["2025-12-30",2191.8999,2200.0,2171.1599,2173.77,33500.0],["2025-12-31",2173.77,2180.0,2147.78,2149.6499,28900.0],["2026-01-02",2143.3301,2159.9099,2126.3601,2130.3601,49000.0],["2026-01-05",2117.8501,2172.3101,2112.99,2148.3799,45800.0],["2026-01-06",2147.75,2154.1899,2097.5601,2132.8301,40900.0],["2026-01-07",2126.9199,2160.0,2111.5,2145.3899,32600.0],["2026-01-08",2154.4299,2167.1799,2136.6599,2147.1499,45200.0],["2026-01-09",2138.6899,2164.97,2124.3601,2132.8401,38200.0],["2026-01-12",2137.75,2149.74,2104.51,2119.4199,35900.0],["2026-01-13",2119.4199,2124.0,2080.3301,2097.3401,39500.0],["2026-01-14",2084.51,2118.8,2075.0,2097.8101,46000.0],["2026-01-15",2103.53,2115.53,2074.29,2084.1399,34200.0],["2026-01-16",2072.1399,2080.53,2053.5601,2059.51,45800.0],["2026-01-20",2050.0,2083.98,2048.73,2066.8701,54700.0],["2026-01-21",2067.0,2086.8899,2049.7,2060.1001,58100.0],["2026-01-22",2047.46,2060.55,2011.0,2047.08,72500.0],["2026-01-23",2041.0,2055.01,2011.54,2029.21,50300.0],["2026-01-26",2038.39,2057.6201,2025.79,2033.6,51000.0],["2026-01-27",2033.6,2033.6,2000.45,2012.36,46400.0],["2026-01-28",2005.0,2029.41,1999.13,2010.58,45200.0],["2026-01-29",2020.0,2037.4399,1987.83,2020.62,56900.0],["2026-01-30",2020.62,2047.01,2011.12,2040.64,45000.0],["2026-02-02",2030.73,2057.6001,2008.67,2033.99,47100.0],["2026-02-03",2023.6801,2050.0,2013.51,2038.65,41500.0],["2026-02-04",2042.46,2078.27,2040.87,2054.0801,59300.0],["2026-02-05",2100.0,2181.0,2085.0,2095.03,69600.0],["2026-02-06",2151.1001,2165.0,2096.9199,2102.1499,59300.0],["2026-02-09",2103.4099,2125.1399,2066.6799,2076.45,46100.0],["2026-02-10",2085.26,2114.0901,2082.04,2103.2,39800.0],["2026-02-11",2095.3899,2118.0,2066.25,2099.0601,36300.0],["2026-02-12",2103.3701,2115.22,2077.5801,2081.53,61800.0],["2026-02-13",2065.0,2083.26,2051.3101,2061.8799,48700.0],["2026-02-17",2074.79,2102.1699,2061.9199,2084.46,42700.0],["2026-02-18",2084.46,2095.9199,2056.0,2071.1599,30800.0],["2026-02-19",2069.48,2079.6101,2050.02,2067.6899,45000.0],["2026-02-20",2074.9299,2082.48,2050.75,2082.2,41300.0],["2026-02-23",2076.52,2096.3301,2060.04,2066.6101,35600.0],["2026-02-24",2056.25,2073.22,2041.88,2066.97,31700.0],["2026-02-25",2081.0,2081.45,2051.1899,2076.6399,49900.0],["2026-02-26",2081.98,2093.8501,2061.1101,2064.6499,55900.0],["2026-02-27",2067.21,2077.0,2042.8,2072.47,80500.0],["2026-03-02",2061.01,2086.96,2042.87,2080.8,57600.0],["2026-03-03",2050.0,2078.6101,2010.0,2038.03,48900.0],["2026-03-04",2030.0,2041.92,2008.0,2040.25,47500.0],["2026-03-05",2030.75,2042.33,2007.73,2019.8101,46300.0],["2026-03-06",2000.45,2002.58,1963.55,1982.67,49100.0],["2026-03-09",2001.58,2001.58,1928.0,1961.7,58700.0],["2026-03-10",1970.96,1989.47,1945.0,1970.64,45700.0],["2026-03-11",1952.35,1966.0601,1943.0,1956.5601,37700.0],["2026-03-12",1950.0,1956.61,1929.84,1947.67,68400.0],["2026-03-13",1966.05,1966.05,1938.53,1942.78,42500.0],["2026-03-16",1943.54,1979.77,1942.78,1955.26,42700.0],["2026-03-17",1971.33,1982.4,1957.0,1966.73,46000.0],["2026-03-18",1956.04,1961.71,1906.0,1914.15,65500.0],["2026-03-19",1914.15,1920.34,1874.86,1881.52,49900.0],["2026-03-20",1887.0,1892.71,1866.0,1875.35,65500.0],["2026-03-23",1900.38,1911.0601,1886.0699,1889.16,73900.0],["2026-03-24",1880.0,1916.45,1880.0,1898.51,54300.0],["2026-03-25",1913.89,1932.86,1886.61,1892.8199,52900.0],["2026-03-26",1887.89,1907.9399,1885.9,1899.64,55300.0],["2026-03-27",1875.8199,1906.1,1863.0699,1867.29,39400.0],["2026-03-30",1877.02,1888.77,1863.1,1886.48,46700.0],["2026-03-31",1907.34,1919.97,1870.02,1914.0699,62000.0],["2026-04-01",1916.27,1926.0,1893.9301,1902.58,54300.0],["2026-04-02",1898.08,1926.0,1883.2,1898.98,46700.0],["2026-04-06",1898.98,1907.77,1885.9,1907.3101,37800.0],["2026-04-07",1902.1,1916.85,1885.98,1905.5699,48400.0],["2026-04-08",1942.01,1959.83,1932.79,1952.34,79800.0],["2026-04-09",1936.2,1978.89,1936.2,1956.63,50000.0],["2026-04-10",1954.53,1957.47,1920.59,1924.8199,51100.0],["2026-04-13",1921.74,1950.16,1920.38,1949.37,51100.0],["2026-04-14",1949.37,1973.4399,1930.86,1966.1899,49000.0],["2026-04-15",1966.0,1998.3101,1954.9399,1983.23,49800.0],["2026-04-16",1980.0,1986.95,1958.28,1968.13,53100.0],["2026-04-17",1968.13,2009.5699,1968.0,1988.36,61600.0],["2026-04-20",1969.99,2011.54,1962.22,1964.29,56800.0],["2026-04-21",1978.0,1987.5,1950.8199,1965.84,56500.0],["2026-04-22",1972.0,1978.46,1935.55,1944.03,44200.0],["2026-04-23",1948.0,1960.75,1920.62,1929.91,53500.0],["2026-04-24",1921.0,1942.8101,1902.0,1912.45,53700.0],["2026-04-27",1906.95,1950.87,1895.37,1895.74,70500.0],["2026-04-28",1912.05,1918.42,1882.0,1908.99,88100.0],["2026-04-29",1855.25,1901.1801,1740.3,1759.21,216300.0],["2026-04-30",1760.0,1785.55,1719.41,1772.47,169900.0],["2026-05-01",1782.02,1812.08,1778.71,1779.36,123800.0],["2026-05-04",1772.0,1788.99,1749.23,1751.37,96100.0],["2026-05-05",1758.74,1776.04,1751.61,1764.8101,53500.0],["2026-05-06",1786.11,1805.6,1780.02,1785.58,66700.0],["2026-05-07",1781.1,1800.25,1770.0,1799.97,73000.0],["2026-05-08",1803.41,1825.5601,1791.0601,1814.64,73100.0],["2026-05-11",1823.99,1848.4399,1823.99,1838.77,78400.0],["2026-05-12",1837.96,1856.92,1821.0,1833.22,74300.0],["2026-05-13",1826.0,1844.77,1810.0,1820.58,73700.0],["2026-05-14",1825.28,1856.08,1825.28,1846.01,61800.0],["2026-05-15",1855.95,1868.0,1840.36,1844.0,59000.0],["2026-05-18",1844.91,1876.58,1832.76,1865.59,72300.0],["2026-05-19",1854.67,1875.12,1838.72,1860.47,72200.0],["2026-05-20",1862.0,1869.87,1832.87,1858.6,84000.0],["2026-05-21",1845.0,1865.76,1820.0,1853.45,55600.0],["2026-05-22",1844.4399,1862.84,1820.58,1857.89,66700.0],["2026-05-26",1858.33,1875.0,1848.25,1858.4399,65500.0],["2026-05-27",1855.0,1875.0,1841.5699,1847.87,67200.0],["2026-05-28",1839.0,1864.64,1830.0,1846.37,80600.0],["2026-05-29",1844.42,1865.0,1810.01,1815.59,151200.0],["2026-06-01",1816.84,1830.04,1782.42,1789.67,87700.0],["2026-06-02",1781.3199,1795.3101,1776.01,1787.48,72300.0],["2026-06-03",1780.45,1797.0,1761.0,1777.63,72200.0],["2026-06-04",1801.0699,1816.29,1773.48,1778.35,66100.0],["2026-06-05",1792.0699,1827.01,1792.0699,1818.67,69800.0],["2026-06-08",1803.52,1817.5,1795.42,1795.99,60200.0],["2026-06-09",1800.39,1823.37,1799.98,1815.35,81600.0],["2026-06-10",1820.0,1852.47,1815.8101,1820.9399,86600.0],["2026-06-11",1829.59,1848.8,1821.88,1830.0,85000.0],["2026-06-12",1841.0,1849.9301,1824.0,1846.0,79600.0],["2026-06-15",1850.0,1866.59,1841.1899,1854.05,101100.0],["2026-06-16",1867.53,1884.86,1855.4301,1879.85,71900.0],["2026-06-17",1871.36,1900.0,1856.27,1868.4301,59800.0],["2026-06-18",1871.91,1879.77,1846.03,1847.16,90600.0],["2026-06-22",1852.6801,1878.78,1852.6801,1858.91,62600.0],["2026-06-23",1868.95,1896.14,1860.0,1893.97,57500.0],["2026-06-24",1895.42,1924.67,1892.54,1900.36,53200.0],["2026-06-25",1895.47,1914.88,1877.55,1883.38,66000.0],["2026-06-26",1897.53,1926.0,1897.01,1920.0601,145000.0],["2026-06-29",1925.0,1957.79,1910.58,1956.08,85100.0],["2026-06-30",1950.88,1972.41,1932.2,1953.01,80200.0],["2026-07-01",1940.01,1952.24,1910.92,1916.64,121900.0],["2026-07-02",1923.89,1982.15,1902.26,1979.65,92400.0],["2026-07-06",1986.25,1990.6799,1959.98,1978.05,82989.188544],["2026-07-07",1997.81,2016,1964.2,1969.34,85768.536627],["2026-07-08",1953.55,1976.1199,1950.6,1957.09,76232.969541],["2026-07-09",1967.32,1982.493,1944.53,1949.44,61024.77125],["2026-07-10",1954.25,1968.909,1940.49,1949.75,44105.297797],["2026-07-13",1963.91,1970.65,1947.92,1962.27,44106.035474],["2026-07-14",1959.28,1973.414,1941.32,1943.22,70422.254902],["2026-07-15",1931.38,1941.85,1909.67,1922.77,97378.867681],["2026-07-16",1920,1963.71,1919.95,1961.25,56339.49862],["2026-07-17",1961.26,1990.915,1959.2926,1972.43,44914.097445],["2026-07-20",1973.59,1990.97,1970.07,1978.14,45599.130099],["2026-07-21",1978.14,1982.4603,1954.54,1962.93,50728.698708],["2026-07-22",1970,1976.325,1935.01,1944.6,42888.089396],["2026-07-23",1944.45,1964.7,1921.6506,1961.57,37356.973903],["2026-07-24",1961.2,2003.07,1958.2893,1994.7,38031.478123],["2026-07-27",2005.37,2022.83,1994,2014.95,47996.482565],["2026-07-28",2034.62,2054.37,2024.655,2039.35,76594.892019],["2026-07-29",2013.27,2044.345,2005.45,2015,75092.566433],["2026-07-30",1958.86,1974,1867.1801,1886.16,125352.270548],["2026-07-31",1887,1901.785,1863.82,1882.34,122769.043051],["2026-08-03",1882.34,1903.31,1856.73,1879.09,98554.282918],["2026-08-04",1879.09,1910,1870,1887.65,81056.851094],["2026-08-05",1896.86,1904.64,1868,1878.03,70695.317766],["2026-08-06",1893.92,1893.92,1862.69,1871.33,46271.137203],["2026-08-07",1866.13,1884.75,1861.5,1875.05,51176.911369],["2026-08-10",1875.05,1888.67,1853.48,1869.6899,13503.984633],["2026-08-11",1841,1854.954,1835,1841.04,56256.147535],["2026-08-12",1828.81,1854.83,1825,1842.46,54044.471866],["2026-08-13",1850.48,1868.4599,1827.12,1836.98,46809.365985],["2026-08-14",1830,1849.86,1826.87,1847.24,39085.081217]]}