{"t":"NVR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-07-22",23.5866,23.9717,23.2978,23.3941,1036000.0],["1985-07-23",23.5866,23.6829,23.1053,23.2015,41800.0],["1985-07-24",23.1053,23.2015,22.5276,22.7202,16900.0],["1985-07-25",22.5276,23.1053,22.5276,23.1053,42600.0],["1985-07-26",22.9127,23.009,22.8164,23.009,27300.0],["1985-07-29",23.009,23.009,22.7202,22.8164,37300.0],["1985-07-30",22.6239,22.8164,22.3351,22.3351,23700.0],["1985-07-31",22.2388,22.3351,21.5649,21.6612,26700.0],["1985-08-01",21.6612,21.95,21.6612,21.7574,7200.0],["1985-08-02",21.8537,22.1425,21.6612,22.0463,29000.0],["1985-08-05",22.0463,22.1425,21.95,22.1425,14100.0],["1985-08-06",22.2388,22.3351,22.0463,22.0463,24800.0],["1985-08-07",22.0463,22.1425,21.95,21.95,7400.0],["1985-08-08",21.8537,22.0463,21.7574,22.0463,4600.0],["1985-08-09",21.95,22.0463,21.8537,21.8537,1800.0],["1985-08-12",21.7574,21.95,21.7574,21.7574,2000.0],["1985-08-13",21.6612,21.7574,21.5649,21.7574,54300.0],["1985-08-14",21.7574,21.7574,21.6612,21.7574,900.0],["1985-08-15",21.7574,21.8537,21.6612,21.7574,14400.0],["1985-08-16",21.7574,21.7574,21.2761,21.3724,6600.0],["1985-08-19",21.2761,21.2761,20.891,20.891,11600.0],["1985-08-20",20.7947,20.9873,20.7947,20.9873,28200.0],["1985-08-21",20.7947,20.9873,20.7947,20.891,14400.0],["1985-08-22",21.0835,21.0835,20.9873,20.9873,4600.0],["1985-08-23",20.9873,20.9873,20.891,20.891,1800.0],["1985-08-26",20.6985,20.6985,20.6022,20.6022,6300.0],["1985-08-27",20.6022,20.6022,20.3134,20.4096,6200.0],["1985-08-28",20.6022,20.891,20.6022,20.7947,15800.0],["1985-08-29",20.9873,20.9873,20.9873,20.9873,2500.0],["1985-08-30",20.891,20.9873,20.891,20.891,9800.0],["1985-09-03",20.9873,21.0835,20.891,20.9873,4100.0],["1985-09-04",20.891,20.891,20.7947,20.7947,1800.0],["1985-09-05",20.6022,20.6985,20.5059,20.5059,9100.0],["1985-09-06",20.4096,20.4096,20.3134,20.4096,10500.0],["1985-09-09",20.3134,20.3134,20.1208,20.1208,2800.0],["1985-09-10",20.1208,20.1208,19.7357,19.7357,9800.0],["1985-09-11",19.6395,19.6395,18.9656,18.9656,8400.0],["1985-09-12",18.9656,19.0618,18.773,18.773,8300.0],["1985-09-13",18.5805,18.6767,18.4842,18.4842,5700.0],["1985-09-16",18.4842,18.773,18.4842,18.773,7700.0],["1985-09-17",18.6767,18.773,18.4842,18.773,5900.0],["1985-09-18",18.773,19.3506,18.5805,19.3506,51500.0],["1985-09-19",19.4469,19.6395,19.4469,19.6395,7300.0],["1985-09-20",19.832,20.2171,19.832,20.0246,9200.0],["1985-09-23",20.2171,20.3134,20.1208,20.1208,7000.0],["1985-09-24",20.2171,20.2171,20.0246,20.0246,2900.0],["1985-09-25",19.9283,19.9283,19.832,19.832,800.0],["1985-09-26",19.7357,19.832,19.7357,19.832,700.0],["1985-09-30",19.7357,19.7357,19.3507,19.6395,31400.0],["1985-10-01",19.6395,19.6395,19.6395,19.6395,43700.0],["1985-10-02",19.4469,19.4469,19.3507,19.4469,3800.0],["1985-10-03",19.3507,20.1208,19.3507,20.0246,54100.0],["1985-10-04",20.1208,20.2171,20.0246,20.2171,1700.0],["1985-10-07",20.3134,20.6022,20.2171,20.6022,16200.0],["1985-10-08",20.6022,20.891,20.6022,20.6985,217100.0],["1985-10-09",20.6985,20.7947,20.6985,20.7947,1000.0],["1985-10-10",20.7947,20.7947,20.6022,20.7947,1300.0],["1985-10-11",20.7947,20.891,20.6985,20.891,46000.0],["1985-10-14",20.7947,20.7947,20.7947,20.7947,300.0],["1985-10-15",20.6985,20.6985,20.4096,20.4096,4700.0],["1985-10-16",20.4096,21.3724,20.4096,21.3724,53400.0],["1985-10-17",21.1798,21.2761,20.891,21.0835,40700.0],["1985-10-18",20.9873,20.9873,20.6985,20.6985,15100.0],["1985-10-21",20.6985,21.3724,20.6985,20.9873,16100.0],["1985-10-22",20.4096,20.9873,20.4096,20.9873,16300.0],["1985-10-23",20.7947,20.891,20.6985,20.891,2500.0],["1985-10-24",20.6985,20.6985,20.5059,20.5059,21400.0],["1985-10-25",20.6022,20.6022,20.4096,20.4096,3700.0],["1985-10-28",20.5059,20.5059,20.4096,20.4096,16700.0],["1985-10-29",20.4096,20.5059,20.1208,20.1208,15100.0],["1985-10-30",20.3134,20.3134,19.832,19.832,10100.0],["1985-10-31",19.6395,19.6395,18.773,18.9656,125000.0],["1985-11-01",18.9656,18.9656,18.4842,18.8693,44400.0],["1985-11-04",18.9656,19.0618,18.4842,18.6767,22600.0],["1985-11-05",18.5805,18.6767,16.1737,17.3289,147500.0],["1985-11-06",17.714,18.0991,17.3289,17.3289,308800.0],["1985-11-07",17.5215,17.714,17.3289,17.5215,71600.0],["1985-11-08",17.6178,17.6178,17.2327,17.6178,26200.0],["1985-11-11",17.714,18.0028,17.714,18.0028,48100.0],["1985-11-12",18.0028,18.6767,18.0028,18.6767,55100.0],["1985-11-13",18.8693,18.9656,18.4842,18.9656,35200.0],["1985-11-14",18.9656,19.1581,18.773,18.9656,60900.0],["1985-11-15",18.8693,19.0618,18.8693,18.9656,29600.0],["1985-11-18",19.0618,19.1581,18.8693,19.0618,40700.0],["1985-11-19",18.9656,19.4469,18.8693,19.4469,50700.0],["1985-11-20",19.4469,19.9283,19.4469,19.832,55000.0],["1985-11-21",19.832,20.2171,19.7357,20.0246,36100.0],["1985-11-22",20.0246,20.2171,20.0246,20.2171,16700.0],["1985-11-25",20.1208,20.2171,20.0246,20.1208,38800.0],["1985-11-26",20.1208,20.1208,19.832,19.832,34700.0],["1985-11-27",19.9283,19.9283,19.832,19.832,21000.0],["1985-11-29",19.832,20.0246,19.832,20.0246,45000.0],["1985-12-02",20.0246,20.0246,19.832,19.832,24100.0],["1985-12-03",19.832,19.9283,19.832,19.832,26700.0],["1985-12-04",19.832,20.1208,19.7357,20.1208,59600.0],["1985-12-05",20.2171,20.2171,19.9283,20.0246,47700.0],["1985-12-06",19.9283,20.2171,19.832,20.1208,44500.0],["1985-12-09",20.1208,20.1208,19.832,19.9283,19300.0],["1985-12-10",20.1208,20.1208,19.832,19.832,6800.0],["1985-12-11",20.0246,20.2171,19.832,19.9283,56900.0],["1985-12-12",20.0246,20.0246,19.832,19.9283,25700.0],["1985-12-13",20.0246,20.5059,19.9283,20.3134,87800.0],["1985-12-16",20.5059,20.7947,20.4096,20.6985,37200.0],["1985-12-17",20.5059,20.7947,20.5059,20.6022,76500.0],["1985-12-18",20.4096,20.6022,20.2171,20.5059,71200.0],["1985-12-19",20.4096,20.6022,20.2171,20.3134,35900.0],["1985-12-20",20.4096,20.6985,20.3134,20.6985,56100.0],["1985-12-23",20.7947,20.7947,20.4096,20.5059,39800.0],["1985-12-24",20.4096,20.5059,20.2171,20.4096,130500.0],["1985-12-26",20.4096,20.4096,20.1208,20.1208,3900.0],["1985-12-27",20.3134,20.5059,20.2171,20.2171,54600.0],["1985-12-30",20.4096,20.4096,20.2171,20.4096,32400.0],["1985-12-31",20.4096,20.7947,20.4096,20.7947,11200.0],["1986-01-02",20.9873,20.9873,20.5059,20.9873,270000.0],["1986-01-03",20.9873,21.5649,20.9873,21.4686,55000.0],["1986-01-06",21.2761,21.4686,21.2761,21.2761,11000.0],["1986-01-07",21.3724,21.7574,21.3724,21.7574,56400.0],["1986-01-08",21.95,22.2388,21.6612,21.6612,38000.0],["1986-01-09",21.5649,21.5649,21.1798,21.3724,42800.0],["1986-01-10",21.1798,21.1798,20.3134,20.4096,51700.0],["1986-01-13",20.3134,20.4096,20.0246,20.4096,21500.0],["1986-01-14",20.6022,20.6985,20.2171,20.2171,24000.0],["1986-01-15",20.4096,21.3724,20.4096,21.3724,23400.0],["1986-01-16",21.3724,21.3724,21.0835,21.1798,18900.0],["1986-01-17",21.3724,21.8537,21.0835,21.1798,21900.0],["1986-01-20",21.1798,21.4686,21.0835,21.2761,18500.0],["1986-01-21",21.3724,21.4686,21.1798,21.2761,18300.0],["1986-01-22",21.2761,21.2761,20.9873,20.9873,21900.0],["1986-01-23",20.9873,21.0835,20.891,21.0835,5700.0],["1986-01-24",21.0835,21.2761,21.0835,21.1798,4200.0],["1986-01-27",21.2761,21.5649,21.1798,21.3724,43600.0],["1986-01-28",21.3724,21.3724,21.1798,21.2761,33500.0],["1986-01-29",21.3724,21.8537,21.3724,21.6612,174400.0],["1986-01-30",21.8537,22.1425,21.8537,21.95,18700.0],["1986-01-31",22.0463,23.009,22.0463,22.8164,25300.0],["1986-02-03",23.009,23.1053,22.8164,22.9127,14800.0],["1986-02-04",22.9127,23.2978,22.8164,22.9127,34200.0],["1986-02-05",22.9127,23.1053,22.8164,22.9127,46200.0],["1986-02-06",22.9127,23.2015,22.8164,23.1053,36400.0],["1986-02-07",23.2978,23.4903,23.009,23.3941,29000.0],["1986-02-10",23.3941,23.4903,23.009,23.009,7000.0],["1986-02-11",23.009,23.2015,23.009,23.1053,18100.0],["1986-02-12",23.1053,23.2978,22.7202,22.9127,21100.0],["1986-02-13",22.8164,23.2015,22.8164,23.1053,30300.0],["1986-02-14",23.2978,23.2978,23.1053,23.2978,15800.0],["1986-02-18",23.2015,23.4903,23.1053,23.2015,14500.0],["1986-02-19",23.2978,24.3568,23.009,24.1642,50500.0],["1986-02-20",24.3568,25.127,24.3568,25.127,13200.0],["1986-02-21",25.3195,26.6673,25.3195,26.6673,70700.0],["1986-02-24",26.8599,27.5338,26.6673,27.5338,86600.0],["1986-02-25",27.3412,27.5338,26.6673,26.9561,23900.0],["1986-02-26",26.9561,27.1487,26.7636,27.1487,87800.0],["1986-02-27",27.0524,27.5338,27.0524,27.4375,31000.0],["1986-02-28",27.5338,27.5338,27.3412,27.4375,19800.0],["1986-03-03",27.3412,27.4375,27.1487,27.2449,29100.0],["1986-03-04",27.1487,28.0151,27.1487,27.7263,34700.0],["1986-03-05",27.7263,27.7263,27.3412,27.4375,33700.0],["1986-03-06",27.63,28.1114,27.5338,27.9188,62900.0],["1986-03-07",27.9189,28.8816,27.9189,28.3039,142800.0],["1986-03-10",28.4002,28.9778,28.3039,28.7853,101600.0],["1986-03-11",29.1704,30.9995,29.1704,30.9995,253600.0],["1986-03-12",31.1921,31.7697,31.1921,31.2884,129700.0],["1986-03-13",31.1921,31.1921,30.9033,30.9033,56500.0],["1986-03-14",30.9996,31.0958,30.807,31.0958,70100.0],["1986-03-17",31.0958,31.0958,30.6145,30.9995,61200.0],["1986-03-18",30.9033,31.1921,30.9033,31.1921,100600.0],["1986-03-19",31.2884,31.4809,30.807,30.807,66400.0],["1986-03-20",30.4219,30.4219,28.4965,29.1704,86100.0],["1986-03-21",29.2667,30.0368,28.8816,29.8443,102400.0],["1986-03-24",29.4592,29.4592,28.9778,29.0741,45000.0],["1986-03-25",29.0741,29.0741,28.689,28.9778,18200.0],["1986-03-26",28.8816,30.807,28.8816,30.6145,88800.0],["1986-03-27",30.807,32.3474,30.807,32.1548,325700.0],["1986-03-31",32.7324,34.8504,32.7324,34.6579,193400.0],["1986-04-01",34.8504,35.043,33.6952,33.984,70900.0],["1986-04-02",33.6952,34.2728,33.5989,33.6952,143600.0],["1986-04-03",33.8877,33.8877,33.3101,33.3101,48300.0],["1986-04-04",33.3101,33.3101,32.1548,32.1548,59900.0],["1986-04-07",31.1921,31.4809,30.9033,31.4809,36800.0],["1986-04-08",31.3846,32.7324,31.3846,32.4436,75600.0],["1986-04-09",32.7324,33.4063,32.7324,33.2138,78000.0],["1986-04-10",33.1175,33.5026,33.1175,33.4063,8300.0],["1986-04-11",33.5989,33.6952,33.3101,33.3101,17300.0],["1986-04-14",33.1175,33.1175,32.8287,33.1175,51600.0],["1986-04-15",33.2138,33.2138,32.925,32.925,37200.0],["1986-04-16",33.0213,33.0213,32.7324,32.925,11100.0],["1986-04-17",32.7324,32.925,32.6362,32.8287,12000.0],["1986-04-18",32.7325,32.7325,32.1548,32.2511,7600.0],["1986-04-21",32.3474,32.5399,30.807,31.1921,40500.0],["1986-04-22",31.0958,31.5772,31.0958,31.3846,24200.0],["1986-04-23",31.5772,31.866,31.5772,31.6735,35900.0],["1986-04-24",31.866,31.866,31.3846,31.3846,17600.0],["1986-04-25",31.3846,31.5772,31.0958,31.0958,35700.0],["1986-04-28",31.0958,31.1921,30.0368,30.0368,23400.0],["1986-04-29",30.3256,30.3256,28.3039,28.7853,29800.0],["1986-04-30",28.689,29.4592,28.4965,29.0741,82500.0],["1986-05-01",28.8816,29.0741,28.5928,28.7853,15900.0],["1986-05-02",28.7853,28.9778,28.689,28.689,16100.0],["1986-05-05",28.7853,28.9778,28.689,28.8816,3300.0],["1986-05-06",29.0741,29.0741,28.689,28.689,8900.0],["1986-05-07",28.8816,29.1704,28.8816,28.9778,20800.0],["1986-05-08",29.1704,29.2667,29.0741,29.0741,2800.0],["1986-05-09",29.0741,29.1704,28.9778,29.0741,1900.0],["1986-05-12",29.0741,29.6517,29.0741,29.4592,15100.0],["1986-05-13",29.4592,30.0368,29.4592,29.8443,10500.0],["1986-05-14",30.0368,30.2294,29.748,29.9406,64200.0],["1986-05-15",29.8443,30.0368,29.8443,29.8443,10600.0],["1986-05-16",29.6517,29.748,29.5555,29.748,5200.0],["1986-05-19",29.6517,29.9406,29.6517,29.748,24500.0],["1986-05-20",29.748,30.0368,29.6517,29.9406,25900.0],["1986-05-21",30.1331,30.4219,29.9406,30.0368,26300.0],["1986-05-22",29.9406,31.5772,29.9406,31.3846,31900.0],["1986-05-23",31.5772,31.5772,30.9996,31.2884,10000.0],["1986-05-27",31.1921,31.5772,31.1921,31.4809,8900.0],["1986-05-28",31.2884,31.866,30.807,30.9995,45900.0],["1986-05-29",30.807,30.9996,30.0368,30.2294,43600.0],["1986-05-30",30.4219,30.4219,30.0368,30.1331,43800.0],["1986-06-02",30.1331,30.3256,29.6517,29.6517,34200.0],["1986-06-03",29.4592,29.4592,28.1114,28.3039,43700.0],["1986-06-04",28.4002,28.689,26.571,27.3412,85800.0],["1986-06-05",27.7263,27.7263,27.1487,27.2449,11700.0],["1986-06-06",27.5338,27.9189,26.571,26.7636,19100.0],["1986-06-09",26.7636,26.8599,24.8381,25.4158,40300.0],["1986-06-10",25.4158,26.2822,25.2232,26.186,25700.0],["1986-06-11",26.2822,26.7636,26.2822,26.7636,38500.0],["1986-06-12",26.7636,27.1487,26.6673,27.1487,7100.0],["1986-06-13",27.0524,27.2449,26.9561,27.1487,12800.0],["1986-06-16",27.1487,27.3412,27.1487,27.3412,19800.0],["1986-06-17",27.3412,27.3412,26.7636,26.7636,21900.0],["1986-06-18",26.571,26.571,25.9934,26.0897,22400.0],["1986-06-19",25.8971,26.2822,25.8971,26.186,28000.0],["1986-06-20",26.2822,26.4748,26.186,26.4748,19300.0],["1986-06-23",26.571,26.571,26.186,26.186,43100.0],["1986-06-24",26.186,26.186,25.6083,25.7046,8100.0],["1986-06-25",25.8971,25.9934,23.8754,23.9717,26300.0],["1986-06-26",23.8754,26.3785,23.8754,26.3785,577300.0],["1986-06-27",26.3785,27.4375,25.9934,25.9934,107100.0],["1986-06-30",25.9934,26.9561,25.9934,26.7636,69500.0],["1986-07-01",26.3785,26.4748,25.9934,26.3785,26700.0],["1986-07-02",26.4748,26.571,26.2822,26.2822,26900.0],["1986-07-03",26.2822,27.0524,26.2822,26.7636,71700.0],["1986-07-07",26.571,26.571,25.8009,25.9934,44800.0],["1986-07-08",25.8009,25.8009,24.8381,25.4158,46500.0],["1986-07-09",25.2232,25.7046,25.2232,25.6083,14100.0],["1986-07-10",25.6083,26.0897,25.4158,25.6083,106700.0],["1986-07-11",25.9934,25.9934,25.7046,25.9934,11900.0],["1986-07-14",26.186,26.3785,25.8009,25.9934,19300.0],["1986-07-15",25.8971,26.0897,25.8971,25.8971,18400.0],["1986-07-16",25.8971,26.571,25.8971,26.571,24800.0],["1986-07-17",26.7636,27.9189,26.7636,27.5338,54400.0],["1986-07-18",27.63,27.63,26.7636,26.9561,30300.0],["1986-07-21",26.9561,27.1487,26.9561,27.0524,8700.0],["1986-07-22",26.9561,27.3412,26.8599,27.1487,26300.0],["1986-07-23",27.0524,27.1487,26.571,26.571,33000.0],["1986-07-24",26.4748,26.4748,26.186,26.186,56600.0],["1986-07-25",26.186,26.571,26.186,26.186,90400.0],["1986-07-28",26.2822,26.2822,25.8009,25.8009,11400.0],["1986-07-29",25.8009,25.8971,24.6456,24.6456,38900.0],["1986-07-30",24.8382,25.0307,23.4903,23.8754,54300.0],["1986-07-31",24.068,24.5493,23.8754,24.4531,38800.0],["1986-08-01",24.4531,25.3195,24.4531,25.2232,34600.0],["1986-08-04",25.4158,25.512,25.2232,25.512,6600.0],["1986-08-05",25.7046,26.186,25.5121,25.9934,55600.0],["1986-08-06",25.8009,26.0897,25.8009,26.0897,142500.0],["1986-08-07",26.0897,26.8599,25.9934,26.4748,18900.0],["1986-08-08",26.6673,26.7636,26.4748,26.571,11500.0],["1986-08-11",26.7636,27.5338,26.7636,27.5338,16900.0],["1986-08-12",27.7263,28.1114,27.7263,28.1114,13500.0],["1986-08-13",28.4965,29.2667,28.4002,29.0741,81500.0],["1986-08-14",28.8816,28.8816,28.4965,28.4965,9200.0],["1986-08-15",28.4965,28.4965,27.9188,28.0151,8600.0],["1986-08-18",27.9188,28.4002,27.9188,28.4002,4400.0],["1986-08-19",28.3039,28.3039,27.8226,27.9188,32900.0],["1986-08-20",27.9188,28.1114,27.8226,27.9188,38900.0],["1986-08-21",28.2077,28.4002,27.9189,28.2077,36400.0],["1986-08-22",28.1114,28.2077,28.1114,28.1114,33600.0],["1986-08-25",28.1114,28.8816,28.0151,28.689,34600.0],["1986-08-26",28.8816,29.2667,28.8816,29.1704,57700.0],["1986-08-27",29.2667,30.2294,29.2667,29.3629,108600.0],["1986-08-28",29.5555,29.5555,29.3629,29.4592,18600.0],["1986-08-29",29.4592,29.748,29.3629,29.3629,101600.0],["1986-09-02",29.5555,29.8443,29.2667,29.2667,47300.0],["1986-09-03",29.2667,29.9406,29.2667,29.9406,41100.0],["1986-09-04",29.748,29.9406,29.6517,29.9406,35700.0],["1986-09-05",29.8443,30.0368,29.6517,29.748,50600.0],["1986-09-08",29.9406,29.9406,28.8816,29.4592,45200.0],["1986-09-09",29.4592,29.6517,29.2667,29.4592,19900.0],["1986-09-10",29.5555,29.6517,29.4592,29.6517,18600.0],["1986-09-11",29.4592,29.4592,28.2077,28.689,63500.0],["1986-09-12",28.5928,28.5928,27.7263,28.1114,133200.0],["1986-09-15",27.9188,28.2077,27.8226,28.1114,34400.0],["1986-09-16",28.1114,28.3039,28.0151,28.2077,40400.0],["1986-09-17",28.1114,29.8443,27.9188,29.0741,31300.0],["1986-09-18",28.689,30.2294,28.4965,30.2294,65500.0],["1986-09-19",29.9406,31.3846,29.6517,31.3846,174700.0],["1986-09-22",30.9996,33.3101,30.807,33.1175,144000.0],["1986-09-23",36.3908,39.0864,34.8504,38.5088,2610000.0],["1986-09-24",38.5088,39.0864,37.6423,37.9311,1540000.0],["1986-09-25",37.7386,37.7386,36.6796,37.3535,411600.0],["1986-09-26",37.3535,38.4125,37.3535,38.2199,170800.0],["1986-09-29",38.0274,38.2199,37.7386,38.1237,93100.0],["1986-09-30",38.2199,38.4125,38.1237,38.1237,172000.0],["1986-10-01",38.0274,38.1237,37.2572,37.546,112100.0],["1986-10-02",37.546,37.546,36.487,36.5833,297500.0],["1986-10-03",36.5833,36.7759,36.0057,36.2945,108700.0],["1986-10-06",36.2945,36.6796,36.0057,36.6796,142800.0],["1986-10-07",36.2945,36.7759,36.2945,36.5833,85600.0],["1986-10-08",36.5833,37.0647,36.5833,36.6796,201400.0],["1986-10-09",36.5833,36.6796,35.8131,35.8131,164300.0],["1986-10-10",36.0057,36.3908,36.0057,36.1982,43700.0],["1986-10-13",36.1982,36.1982,36.0057,36.0057,9500.0],["1986-10-14",35.9094,36.5833,35.9094,36.2945,32400.0],["1986-10-15",36.102,36.5833,36.102,36.2945,54800.0],["1986-10-16",36.487,36.9684,36.3908,36.3908,106700.0],["1986-10-17",36.2945,36.487,36.102,36.2945,84000.0],["1986-10-20",36.1982,37.7386,36.102,37.4498,252100.0],["1986-10-21",37.4498,37.6423,37.3535,37.4498,183700.0],["1986-10-22",37.4498,38.0274,37.4498,37.9311,232400.0],["1986-10-23",37.9311,38.2199,37.9311,38.1237,130700.0],["1986-10-24",38.1237,38.1237,36.5833,36.9684,245300.0],["1986-10-27",36.7759,36.8721,35.6206,36.102,127100.0],["1986-10-28",35.7169,35.7169,32.3474,33.8877,1260000.0],["1986-10-29",34.6579,35.043,34.6579,34.8504,444400.0],["1986-10-30",34.7542,34.8504,34.3691,34.5616,216900.0],["1986-10-31",34.6579,35.8131,34.5616,35.4281,1040000.0],["1986-11-03",35.7169,35.9094,35.7169,35.9094,138200.0],["1986-11-04",35.9094,36.0057,35.8131,35.9094,470600.0],["1986-11-05",35.9094,36.0057,35.8131,36.0057,184700.0],["1986-11-06",35.9094,36.0057,35.8131,35.8131,263300.0],["1986-11-07",35.9094,36.0057,35.8131,35.8131,174100.0],["1986-11-10",35.9094,36.0057,35.8131,35.9094,24300.0],["1986-11-11",35.9094,36.0057,35.8131,35.9094,71300.0],["1986-11-12",35.9094,36.0057,35.9094,35.9094,85900.0],["1986-11-13",35.9094,36.0057,35.9094,35.9094,4200.0],["1986-11-14",35.9094,36.0057,35.9094,36.0057,60700.0],["1986-11-17",35.9094,36.102,35.9094,35.9094,131400.0],["1986-11-18",36.0057,36.0057,35.4281,35.7169,453700.0],["1986-11-19",35.2355,35.2355,34.4653,34.6579,128800.0],["1986-11-20",35.043,35.7169,35.043,35.4281,195300.0],["1986-11-21",35.4281,35.7169,35.043,35.4281,200300.0],["1986-11-24",35.3318,35.4281,34.9467,35.4281,108500.0],["1986-11-25",35.4281,35.4281,35.1392,35.1392,52100.0],["1986-11-26",35.3318,35.6206,35.1392,35.6206,18400.0],["1986-11-28",35.7169,35.8131,35.6206,35.7169,22700.0],["1986-12-01",35.7169,35.8131,35.6206,35.7169,16600.0],["1986-12-02",35.8131,36.0057,35.8131,35.8131,41100.0],["1986-12-03",35.9094,35.9094,35.7169,35.7169,500.0],["1986-12-04",35.8131,35.8131,35.4281,35.4281,7100.0],["1986-12-05",35.3318,35.4281,35.043,35.1392,3400.0],["1986-12-08",35.1392,35.2355,35.1392,35.1392,600.0],["1986-12-09",35.2355,35.2355,35.043,35.1392,1900.0],["1986-12-10",35.2355,35.2355,35.043,35.2355,2600.0],["1986-12-11",35.043,35.043,34.8504,35.043,2300.0],["1986-12-12",34.8504,35.043,34.8504,34.9467,2800.0],["1986-12-15",34.9467,35.043,34.8504,35.043,2000.0],["1986-12-16",35.043,35.043,34.7542,34.7542,2200.0],["1986-12-17",34.6579,35.1392,34.6579,35.1392,55200.0],["1986-12-18",34.9467,34.9467,34.9467,34.9467,2700.0],["1986-12-19",34.8504,34.9467,34.8504,34.9467,41200.0],["1986-12-22",34.8504,35.043,34.8504,35.043,4500.0],["1986-12-23",34.9467,35.043,34.8504,34.9467,26500.0],["1986-12-24",34.8504,35.043,34.8504,35.043,5400.0],["1986-12-26",35.2355,35.3318,35.2355,35.2355,5000.0],["1986-12-29",35.2355,35.2355,35.1392,35.2355,11200.0],["1986-12-30",35.1392,35.1392,35.043,35.043,31800.0],["1986-12-31",35.043,35.1392,35.043,35.1392,3100.0],["1987-01-02",35.2355,35.3318,35.2355,35.3318,800.0],["1987-01-05",35.3318,35.5243,35.3318,35.5243,38900.0],["1987-01-06",35.6206,35.6206,35.6206,35.6206,11200.0],["1987-01-07",35.6206,35.7169,35.4281,35.6206,2500.0],["1987-01-08",35.5243,35.7169,35.5243,35.7169,12900.0],["1987-01-09",35.6206,35.7169,35.6206,35.6206,2400.0],["1987-01-12",35.6206,35.7169,35.6206,35.6206,31800.0],["1987-01-13",35.6206,35.6206,35.6206,35.6206,2500.0],["1987-01-14",35.6206,35.8131,35.6206,35.7169,9500.0],["1987-01-15",35.7169,35.8131,35.7169,35.7169,1500.0],["1987-01-16",35.7169,35.8131,35.7169,35.7169,9900.0],["1987-01-19",35.8131,35.8131,35.7169,35.7169,4100.0],["1987-01-20",35.8131,35.8131,35.7169,35.8131,10600.0],["1987-01-21",35.7169,35.9094,35.7169,35.8131,26100.0],["1987-01-22",35.8131,35.9094,35.8131,35.8131,2600.0],["1987-01-23",35.9094,35.9094,35.8131,35.8131,8500.0],["1987-01-26",35.8131,35.8131,35.8131,35.8131,1000.0],["1987-01-27",35.8131,35.8131,35.8131,35.8131,900.0],["1987-01-28",35.8131,35.9094,35.8131,35.8131,20700.0],["1987-01-29",35.9094,35.9094,35.9094,35.9094,17700.0],["1987-01-30",36.0057,36.0057,35.9094,35.9094,10100.0],["1987-02-02",36.0057,36.1982,36.0057,36.102,22400.0],["1987-02-03",36.102,36.102,36.0057,36.0057,8600.0],["1987-02-04",36.102,36.102,36.0057,36.0057,900.0],["1987-02-05",36.102,36.102,36.0057,36.102,4000.0],["1987-02-06",36.102,36.1982,36.102,36.102,35000.0],["1987-02-09",36.102,36.1982,36.102,36.102,2700.0],["1987-02-10",36.102,36.1982,36.102,36.1982,2800.0],["1987-02-11",36.102,36.4871,36.102,36.1982,121000.0],["1987-02-12",36.1982,36.1982,36.102,36.102,120700.0],["1987-02-13",36.1982,36.1982,36.102,36.102,6900.0],["1987-02-17",36.102,36.102,36.102,36.102,1500.0],["1987-02-18",36.1982,36.1982,36.102,36.102,3000.0],["1987-02-19",36.102,36.102,36.0057,36.0057,28000.0],["1987-02-20",36.0057,36.102,36.0057,36.102,2800.0],["1987-02-23",36.0057,36.0057,36.0057,36.0057,900.0],["1987-02-24",36.0057,36.0057,36.0057,36.0057,400.0],["1987-02-25",36.102,36.1982,36.102,36.1982,49900.0],["1987-02-26",36.1982,36.2945,36.1982,36.1982,1200.0],["1987-02-27",36.1982,36.1982,36.1982,36.1982,500.0],["1987-03-02",36.2945,36.2945,36.2945,36.2945,200.0],["1987-03-03",36.2945,36.3908,36.2945,36.3908,1400.0],["1987-03-04",36.2945,36.3908,36.2945,36.3908,1300.0],["1987-03-05",36.2945,36.2945,36.2945,36.2945,300.0],["1987-03-06",36.1982,36.1982,36.1982,36.1982,19700.0],["1987-03-09",36.2945,36.2945,36.1982,36.1982,300.0],["1987-03-10",36.1982,36.1982,36.1982,36.1982,2200.0],["1987-03-11",36.1982,36.2945,36.1982,36.2945,6200.0],["1987-03-12",36.2945,36.2945,36.1982,36.1982,7600.0],["1987-03-13",36.1982,36.1982,36.1982,36.1982,700.0],["1987-03-16",36.2945,36.3908,36.2945,36.3908,5300.0],["1987-03-17",36.2945,36.487,36.2945,36.487,900.0],["1987-03-18",36.3908,36.3908,36.3908,36.3908,2500.0],["1987-03-19",36.2945,36.2945,36.2945,36.2945,300.0],["1987-03-20",36.3908,36.3908,36.2945,36.3908,14200.0],["1987-03-23",36.2945,36.3908,36.2945,36.2945,2100.0],["1987-03-24",36.3908,36.3908,36.2945,36.2945,14200.0],["1987-03-25",36.2945,36.2945,36.2945,36.2945,0.0],["1987-03-26",36.1982,36.2945,36.1982,36.1982,1500.0],["1987-03-27",36.2945,36.2945,36.2945,36.2945,20000.0],["1987-03-30",36.1982,36.3908,36.1982,36.2945,600.0],["1987-03-31",36.2945,36.2945,36.1982,36.2945,14900.0],["1987-04-01",36.2945,36.3908,36.2945,36.2945,17100.0],["1987-04-02",36.2945,36.2945,36.2945,36.2945,3200.0],["1987-04-03",36.2945,36.3908,36.2945,36.3908,6100.0],["1987-04-06",36.2945,36.487,36.2945,36.487,2600.0],["1987-04-07",36.3908,36.3908,36.3908,36.3908,1200.0],["1987-04-08",36.2945,36.2945,36.2945,36.2945,30200.0],["1987-04-09",36.2945,36.3908,36.2945,36.3908,4700.0],["1987-04-10",36.2945,36.3908,36.2945,36.2945,27300.0],["1987-04-13",36.3908,36.3908,36.2945,36.2945,10900.0],["1987-04-14",36.2945,36.3908,36.2945,36.2945,26400.0],["1987-04-15",36.2945,36.3908,36.2945,36.3908,17400.0],["1987-04-16",36.3908,36.3908,36.2945,36.2945,16600.0],["1987-04-20",36.2945,36.3908,36.2945,36.2945,10200.0],["1987-04-21",36.2945,36.2945,36.2945,36.2945,1500.0],["1987-04-22",36.2945,36.3908,36.2945,36.3908,4300.0],["1987-04-23",36.3908,36.3908,36.2945,36.2945,12100.0],["1987-04-24",36.2945,36.2945,36.2945,36.2945,500.0],["1987-04-27",36.2945,36.3908,36.2945,36.3908,1900.0],["1987-04-28",36.3908,36.3908,36.3908,36.3908,10000.0],["1987-04-29",36.487,36.487,36.3908,36.3908,10200.0],["1987-04-30",36.2945,36.2945,36.2945,36.2945,37500.0],["1987-05-01",36.1982,36.3908,36.1982,36.3908,8900.0],["1987-05-04",36.2945,36.3908,36.2945,36.3908,200.0],["1987-05-05",36.3908,36.487,36.3908,36.487,300.0],["1987-05-06",36.487,36.487,36.2945,36.487,3500.0],["1987-05-07",36.3908,36.487,36.3908,36.487,200.0],["1987-05-08",36.3908,36.3908,36.3908,36.3908,300.0],["1987-05-11",36.5833,36.6796,36.487,36.5833,1600.0],["1987-05-12",36.6796,36.6796,36.3908,36.3908,2900.0],["1987-05-13",36.5833,36.5833,36.3908,36.3908,15200.0],["1987-05-14",36.3908,36.3908,36.2945,36.3908,69500.0],["1987-05-15",36.3908,36.3908,36.3908,36.3908,300.0],["1987-05-18",36.2945,36.3908,36.2945,36.3908,17200.0],["1987-05-19",36.3908,36.3908,36.3908,36.3908,0.0],["1987-05-20",36.1982,36.3908,35.4281,36.3908,47700.0],["1987-05-21",36.1982,36.3908,36.1982,36.3908,7900.0],["1987-05-22",36.2945,36.2945,36.2945,36.2945,1900.0],["1987-05-26",36.2945,36.7759,36.2945,36.5833,26900.0],["1987-05-27",36.487,36.6796,36.487,36.6796,600.0],["1987-05-28",36.6796,36.6796,36.6796,36.6796,0.0],["1987-05-29",36.6796,36.6796,36.5833,36.5833,21400.0],["1987-06-01",36.6796,36.6796,36.6796,36.6796,100.0],["1987-06-02",36.5833,36.5833,36.5833,36.5833,600.0],["1987-06-03",36.5833,36.5833,36.487,36.487,21200.0],["1987-06-04",36.3908,36.3908,36.2945,36.3908,1500.0],["1987-06-05",36.2945,36.2945,36.2945,36.2945,500.0],["1987-06-08",36.2945,36.3908,36.2945,36.2945,1200.0],["1987-06-09",36.2945,36.3908,36.2945,36.3908,2800.0],["1987-06-10",36.2945,36.3908,36.2945,36.2945,2900.0],["1987-06-11",36.2945,36.3908,36.2945,36.3908,10100.0],["1987-06-12",36.3908,36.3908,36.3908,36.3908,0.0],["1987-06-15",36.2945,36.2945,36.2945,36.2945,100.0],["1987-06-16",36.2945,36.3908,36.2945,36.3908,5400.0],["1987-06-17",36.2945,36.2945,36.1982,36.2945,1600.0],["1987-06-18",36.2945,36.3908,36.2945,36.3908,6000.0],["1987-06-19",36.2945,36.3908,36.2945,36.3908,287800.0],["1987-06-22",36.3908,36.3908,36.2945,36.2945,4000.0],["1987-06-23",7.3167,7.8943,7.3167,7.8943,91300.0],["1987-06-24",7.8943,7.8943,7.8943,7.8943,0.0],["1987-06-25",7.798,7.798,7.6055,7.7018,39800.0],["1987-06-26",7.7018,7.7018,7.6055,7.7018,22800.0],["1987-06-29",7.7018,7.7018,7.3167,7.6055,23800.0],["1987-06-30",7.6055,7.6055,7.0278,7.4129,59400.0],["1987-07-01",7.2204,7.2204,7.1241,7.2204,25200.0],["1987-07-02",7.2204,7.4129,7.1241,7.1241,41600.0],["1987-07-06",7.1241,7.2204,6.8353,6.9316,55300.0],["1987-07-07",6.739,7.2204,6.739,7.0278,40600.0],["1987-07-08",7.1241,7.1241,6.8353,6.8353,16600.0],["1987-07-09",6.8353,7.1241,6.8353,7.1241,37200.0],["1987-07-10",7.2204,7.2204,6.739,6.9316,55700.0],["1987-07-13",6.739,6.739,6.4502,6.739,51900.0],["1987-07-14",6.8353,6.8353,6.6428,6.6428,21100.0],["1987-07-15",6.6428,6.8353,6.6428,6.8353,34900.0],["1987-07-16",6.8353,6.8353,6.739,6.8353,38400.0],["1987-07-17",6.8353,6.8353,6.4502,6.6428,46400.0],["1987-07-20",6.6428,6.8353,6.6428,6.8353,15700.0],["1987-07-21",6.8353,6.8353,6.4502,6.5465,32500.0],["1987-07-22",6.739,6.739,6.1614,6.2577,72100.0],["1987-07-23",6.3539,6.6428,6.3539,6.5465,25100.0],["1987-07-24",6.6428,6.6428,6.4502,6.4502,20200.0],["1987-07-27",6.5465,6.5465,6.1614,6.2577,41700.0],["1987-07-28",6.2577,6.2577,6.1614,6.1614,16000.0],["1987-07-29",6.2577,6.2577,5.9689,6.0651,70000.0],["1987-07-30",6.0651,6.4502,6.0651,6.4502,45500.0],["1987-07-31",6.5465,6.8353,6.5465,6.8353,64600.0],["1987-08-03",6.8353,7.0278,6.739,6.9316,55700.0],["1987-08-04",6.9316,6.9316,6.739,6.9316,28200.0],["1987-08-05",6.6428,6.8353,6.6428,6.739,23000.0],["1987-08-06",6.739,6.739,6.5465,6.6428,38900.0],["1987-08-07",6.6428,6.6428,6.4502,6.5465,24900.0],["1987-08-10",6.5465,6.6428,6.4502,6.4502,17800.0],["1987-08-11",6.4502,6.4502,6.2577,6.2577,25600.0],["1987-08-12",6.3539,6.3539,6.0651,6.2577,51600.0],["1987-08-13",6.1614,6.3539,6.0651,6.3539,68000.0],["1987-08-14",6.3539,6.739,6.3539,6.3539,80200.0],["1987-08-17",6.3539,6.4502,6.2577,6.2577,19700.0],["1987-08-18",6.3539,6.4502,6.2577,6.3539,18200.0],["1987-08-19",6.3539,6.3539,6.2577,6.2577,16000.0],["1987-08-20",6.3539,6.4502,6.3539,6.3539,23400.0],["1987-08-21",6.4502,6.5465,6.3539,6.4502,17700.0],["1987-08-24",6.4502,6.5465,6.3539,6.4502,23300.0],["1987-08-25",6.6428,6.6428,6.2577,6.3539,28500.0],["1987-08-26",6.3539,6.4502,6.2577,6.2577,21300.0],["1987-08-27",6.4502,6.4502,6.1614,6.2577,43300.0],["1987-08-28",6.4502,6.4502,6.0651,6.3539,46400.0],["1987-08-31",6.3539,6.3539,6.1614,6.2577,12000.0],["1987-09-01",6.3539,6.4502,6.1614,6.1614,20200.0],["1987-09-02",6.4502,6.4502,6.1614,6.2577,24900.0],["1987-09-03",6.2577,6.2577,6.0651,6.1614,26200.0],["1987-09-04",6.1614,6.1614,5.8726,5.8726,22800.0],["1987-09-08",5.7763,5.7763,5.1987,5.3912,72800.0],["1987-09-09",5.4875,5.4875,5.0061,5.1987,59200.0],["1987-09-10",5.1987,5.1987,5.0061,5.1987,60200.0],["1987-09-11",5.1024,5.295,5.1024,5.295,40700.0],["1987-09-14",5.1987,5.295,4.8136,5.0061,27500.0],["1987-09-15",5.0061,5.1024,4.7173,4.8136,28400.0],["1987-09-16",4.8136,4.9099,4.4285,4.5248,65200.0],["1987-09-17",4.6211,5.0061,4.5248,4.9099,58300.0],["1987-09-18",5.1024,5.3912,5.1024,5.3912,37500.0],["1987-09-21",5.3912,5.5838,5.0061,5.0061,51900.0],["1987-09-22",5.1987,5.295,4.9099,5.0061,61500.0],["1987-09-23",5.0061,5.1987,5.0061,5.1024,32300.0],["1987-09-24",5.1987,5.1987,4.8136,4.9099,30500.0],["1987-09-25",4.7803,5.073,4.6828,4.7803,56100.0],["1987-09-28",4.7803,4.7803,4.5852,4.7803,52500.0],["1987-09-29",4.6828,4.7803,4.5852,4.7803,35500.0],["1987-09-30",4.6828,5.073,4.6828,4.8779,39400.0],["1987-10-01",4.8779,5.2681,4.8779,5.073,55400.0],["1987-10-02",5.1705,5.4632,5.1705,5.2681,55500.0],["1987-10-05",5.1705,5.3657,5.1705,5.1705,62100.0],["1987-10-06",5.1705,5.2681,5.1705,5.2681,13700.0],["1987-10-07",5.3657,5.4632,5.1705,5.3657,37200.0],["1987-10-08",5.2681,5.3657,5.1705,5.2681,27800.0],["1987-10-09",5.3657,5.4632,5.2681,5.2681,28000.0],["1987-10-12",5.2681,5.2681,5.073,5.073,7700.0],["1987-10-13",5.073,5.1705,4.8779,5.073,20900.0],["1987-10-14",5.1705,5.1705,4.7803,4.7803,21500.0],["1987-10-15",4.6828,4.7803,4.5852,4.6828,45800.0],["1987-10-16",4.6828,4.6828,4.3901,4.4876,39600.0],["1987-10-19",4.5852,4.5852,3.2194,3.5121,154900.0],["1987-10-20",3.1218,4.2925,2.5365,3.4145,228700.0],["1987-10-21",3.7072,4.2925,3.7072,4.0974,110900.0],["1987-10-22",4.2925,4.2925,3.5121,3.8047,66600.0],["1987-10-23",3.6096,3.7072,3.317,3.4145,49200.0],["1987-10-26",3.317,3.4145,3.1218,3.2194,66400.0],["1987-10-27",3.4145,3.5121,3.0243,3.1218,91300.0],["1987-10-28",3.317,3.317,2.9267,3.0243,76600.0],["1987-10-29",3.1218,3.317,3.0243,3.317,80100.0],["1987-10-30",3.7072,3.7072,3.2194,3.5121,105500.0],["1987-11-02",3.4145,3.8047,3.3169,3.5121,45700.0],["1987-11-03",3.5121,3.6096,3.2194,3.2194,34400.0],["1987-11-04",3.2194,3.317,3.1218,3.2194,29000.0],["1987-11-05",3.1218,3.317,3.1218,3.2194,49100.0],["1987-11-06",3.2194,3.5121,3.2194,3.317,44500.0],["1987-11-09",3.317,3.4145,3.2194,3.317,38600.0],["1987-11-10",3.317,3.4145,3.2194,3.317,31800.0],["1987-11-11",3.3169,3.5121,3.2194,3.5121,27100.0],["1987-11-12",3.8047,3.9023,3.6096,3.7072,37700.0],["1987-11-13",3.9023,3.9023,3.4145,3.8047,51700.0],["1987-11-16",3.9023,3.9023,3.7072,3.8047,20600.0],["1987-11-17",3.8047,3.8047,3.5121,3.6096,23600.0],["1987-11-18",3.7072,3.8047,3.5121,3.5121,33200.0],["1987-11-19",3.7072,3.7072,3.2194,3.2194,64000.0],["1987-11-20",3.2194,3.317,3.2194,3.2194,19600.0],["1987-11-23",3.2194,3.317,3.1218,3.1218,29200.0],["1987-11-24",3.1218,3.2194,3.0243,3.2194,44800.0],["1987-11-25",3.1218,3.4145,3.1218,3.4145,24900.0],["1987-11-27",3.2194,3.317,3.1218,3.317,36500.0],["1987-11-30",3.2194,3.2194,3.0243,3.1218,34100.0],["1987-12-01",3.0243,3.2194,3.0243,3.1218,21800.0],["1987-12-02",3.2194,3.2194,3.1218,3.2194,18600.0],["1987-12-03",3.2194,3.317,3.0243,3.2194,23000.0],["1987-12-04",3.1218,3.2194,3.0243,3.1218,19500.0],["1987-12-07",3.0243,3.2194,3.0243,3.0243,21000.0],["1987-12-08",3.0243,3.1218,2.9267,3.1218,48100.0],["1987-12-09",3.0243,3.1218,2.9267,3.1218,18600.0],["1987-12-10",3.0243,3.0243,2.9267,3.0243,22300.0],["1987-12-11",3.0243,3.0243,2.9267,3.0243,26700.0],["1987-12-14",3.0243,3.0243,2.8292,2.8292,27100.0],["1987-12-15",2.7316,2.9267,2.7316,2.9267,74500.0],["1987-12-16",2.8292,2.9267,2.7316,2.8292,44800.0],["1987-12-17",2.8292,3.2194,2.8292,3.2194,73200.0],["1987-12-18",3.0243,3.2194,3.0243,3.2194,47400.0],["1987-12-21",3.1218,3.317,3.0243,3.317,58400.0],["1987-12-22",3.2194,3.2194,3.1218,3.1218,43800.0],["1987-12-23",3.1218,3.2194,3.0243,3.2194,32500.0],["1987-12-24",3.1384,3.2396,3.1384,3.2396,20600.0],["1987-12-28",3.1384,3.2396,3.0372,3.2396,114000.0],["1987-12-29",3.0372,3.1384,2.9359,3.0372,46500.0],["1987-12-30",3.0372,3.0372,2.8347,3.0372,89800.0],["1987-12-31",2.9359,3.0372,2.8347,3.0372,100400.0],["1988-01-04",3.1384,3.5434,3.1384,3.5434,52300.0],["1988-01-05",3.6446,3.7458,3.4421,3.5434,45700.0],["1988-01-06",3.6446,3.9483,3.6446,3.9483,84900.0],["1988-01-07",3.9483,4.0496,3.8471,4.0496,52800.0],["1988-01-08",4.0496,4.1508,3.6446,3.6446,61800.0],["1988-01-11",3.6446,3.7458,3.4421,3.6446,61500.0],["1988-01-12",3.6446,3.9483,3.5434,3.7458,55600.0],["1988-01-13",3.7458,4.0496,3.6446,3.9483,37500.0],["1988-01-14",4.1508,4.1508,3.9483,4.1508,40300.0],["1988-01-15",4.1508,4.3533,4.1508,4.1508,40900.0],["1988-01-18",4.252,4.252,4.1508,4.1508,18800.0],["1988-01-19",4.252,4.252,4.1508,4.1508,26300.0],["1988-01-20",4.0496,4.1508,3.9483,4.1508,43100.0],["1988-01-21",4.1508,4.1508,4.0496,4.0496,22900.0],["1988-01-22",3.9483,4.1508,3.9483,4.0496,25500.0],["1988-01-25",4.0496,4.1508,4.0496,4.0496,22400.0],["1988-01-26",4.0496,4.252,4.0496,4.1508,25100.0],["1988-01-27",4.252,4.252,4.1508,4.252,12100.0],["1988-01-28",4.252,4.3533,4.1508,4.252,7300.0],["1988-01-29",4.3533,4.657,4.252,4.657,51500.0],["1988-02-01",4.657,5.1632,4.657,5.1632,111400.0],["1988-02-02",5.3657,5.8718,5.3657,5.6694,119400.0],["1988-02-03",5.6694,5.6694,5.3657,5.4669,81200.0],["1988-02-04",5.4669,5.4669,5.2644,5.2644,40900.0],["1988-02-05",5.3657,5.5681,5.2644,5.5681,23700.0],["1988-02-08",5.4669,5.4669,5.2644,5.3657,10800.0],["1988-02-09",5.1632,5.3657,5.1632,5.2644,24000.0],["1988-02-10",5.2644,5.4669,5.2644,5.3657,15900.0],["1988-02-11",5.5681,5.5681,5.3657,5.3657,26500.0],["1988-02-12",5.3657,5.5681,5.2644,5.5681,15100.0],["1988-02-16",5.4669,5.5681,5.3657,5.3657,27700.0],["1988-02-17",5.4669,5.4669,5.3657,5.3657,8300.0],["1988-02-18",5.2644,5.3657,5.1632,5.1632,15000.0],["1988-02-19",4.4545,5.0619,4.4545,4.7582,172000.0],["1988-02-22",4.657,4.7582,4.5557,4.5557,40600.0],["1988-02-23",4.5557,4.657,4.4545,4.657,35100.0],["1988-02-24",4.5557,4.657,4.5557,4.657,7500.0],["1988-02-25",4.5557,4.657,4.5557,4.657,13700.0],["1988-02-26",4.5557,4.657,4.5557,4.657,19400.0],["1988-02-29",4.657,4.657,4.5557,4.657,7200.0],["1988-03-01",4.657,4.657,4.5557,4.657,12800.0],["1988-03-02",4.5557,4.5557,4.4545,4.4545,21500.0],["1988-03-03",4.4545,4.657,4.4545,4.657,13700.0],["1988-03-04",4.5557,4.657,4.4545,4.5557,13000.0],["1988-03-07",4.5557,4.5557,4.252,4.252,30400.0],["1988-03-08",4.252,4.4545,4.252,4.4545,32300.0],["1988-03-09",4.3533,4.5557,4.3533,4.3533,26000.0],["1988-03-10",4.4545,4.4545,4.252,4.252,27000.0],["1988-03-11",4.1508,4.3533,4.1508,4.1508,19500.0],["1988-03-14",4.1508,4.252,4.0496,4.0496,50800.0],["1988-03-15",4.252,4.252,4.1508,4.252,20100.0],["1988-03-16",4.3533,4.5557,4.3533,4.5557,53000.0],["1988-03-17",4.657,4.7582,4.3533,4.4545,94900.0],["1988-03-18",4.4545,4.5557,4.4545,4.4545,35200.0],["1988-03-21",4.4545,4.5557,4.3533,4.4545,12200.0],["1988-03-22",4.4545,4.4545,4.252,4.3533,8600.0],["1988-03-23",4.3533,4.4545,4.3533,4.4545,23300.0],["1988-03-24",4.3533,4.3533,4.252,4.252,12100.0],["1988-03-25",4.215,4.3178,4.215,4.215,8000.0],["1988-03-28",4.1122,4.215,4.1122,4.1122,21400.0],["1988-03-29",4.215,4.3178,4.1122,4.3178,16000.0],["1988-03-30",4.215,4.3178,4.215,4.3178,11500.0],["1988-03-31",4.215,4.3178,4.215,4.215,12400.0],["1988-04-04",4.3178,4.3178,4.1122,4.215,17500.0],["1988-04-05",4.1122,4.215,4.1122,4.1122,20800.0],["1988-04-06",4.215,4.215,3.9066,4.1122,36300.0],["1988-04-07",4.0094,4.1122,4.0094,4.1122,13600.0],["1988-04-08",4.1122,4.1122,4.0094,4.1122,21200.0],["1988-04-11",4.1122,4.215,4.0094,4.215,10600.0],["1988-04-12",4.1122,4.215,4.1122,4.1122,12200.0],["1988-04-13",4.215,4.215,4.0094,4.0094,15400.0],["1988-04-14",4.1122,4.1122,3.8038,3.8038,27600.0],["1988-04-15",3.8038,4.1122,3.701,4.0094,18500.0],["1988-04-18",4.0094,4.0094,3.9066,3.9066,8700.0],["1988-04-19",3.9066,4.1122,3.9066,4.0094,7300.0],["1988-04-20",4.1122,4.215,4.1122,4.215,14700.0],["1988-04-21",4.1122,4.3178,4.1122,4.3178,19300.0],["1988-04-22",4.215,4.3178,4.215,4.3178,6800.0],["1988-04-25",4.3178,4.3178,4.1122,4.1122,23200.0],["1988-04-26",4.1122,4.3178,4.1122,4.215,19900.0],["1988-04-27",4.3178,4.4206,4.3178,4.3178,9900.0],["1988-04-28",4.3178,4.4206,4.215,4.215,11600.0],["1988-04-29",4.4206,4.4206,4.4206,4.4206,10300.0],["1988-05-02",4.5234,4.729,4.5234,4.5234,43600.0],["1988-05-03",4.729,4.9347,4.6262,4.729,62400.0],["1988-05-04",4.8319,4.9347,4.729,4.9347,51700.0],["1988-05-05",5.0375,5.0375,4.9347,4.9347,38900.0],["1988-05-06",4.9347,5.0375,4.8319,4.9347,35600.0],["1988-05-09",4.8319,4.8319,4.729,4.729,12700.0],["1988-05-10",4.729,4.8319,4.729,4.729,24500.0],["1988-05-11",4.729,4.8319,4.6262,4.729,13000.0],["1988-05-12",4.729,4.8319,4.6262,4.8319,13700.0],["1988-05-13",4.9347,5.0375,4.9347,4.9347,37800.0],["1988-05-16",5.0375,5.2431,5.0375,5.2431,51000.0],["1988-05-17",5.2431,5.2431,5.0375,5.0375,42100.0],["1988-05-18",5.0375,5.2431,4.9347,5.2431,36500.0],["1988-05-19",5.2431,5.2431,5.0375,5.1403,27500.0],["1988-05-20",5.0375,5.2431,5.0375,5.1403,23600.0],["1988-05-23",5.1403,5.2431,5.1403,5.1403,10300.0],["1988-05-24",5.1403,5.2431,5.1403,5.1403,10500.0],["1988-05-25",5.0375,5.1403,4.9347,5.0375,7400.0],["1988-05-26",5.0375,5.1403,5.0375,5.0375,21800.0],["1988-05-27",5.0375,5.2431,5.0375,5.0375,22900.0],["1988-05-31",4.9347,5.2431,4.9347,5.1403,35700.0],["1988-06-01",5.1403,5.2431,5.0375,5.2431,18600.0],["1988-06-02",5.1403,5.3459,5.1403,5.2431,32700.0],["1988-06-03",5.3459,5.3459,5.2431,5.3459,33900.0],["1988-06-06",5.4487,5.4487,5.2431,5.4487,28200.0],["1988-06-07",5.4487,5.4487,5.3459,5.4487,12100.0],["1988-06-08",5.4487,5.4487,5.3459,5.4487,31500.0],["1988-06-09",5.4487,5.4487,5.2431,5.4487,57000.0],["1988-06-10",5.3459,5.4487,5.3459,5.3459,16400.0],["1988-06-13",5.3459,5.4487,5.3459,5.3459,23400.0],["1988-06-14",5.4487,5.5515,5.3459,5.5515,26500.0],["1988-06-15",5.5515,5.5515,5.3459,5.4487,33800.0],["1988-06-16",5.3459,5.4487,5.3459,5.3459,24000.0],["1988-06-17",5.3459,5.4487,5.3459,5.3459,19100.0],["1988-06-20",5.4487,5.5515,5.3459,5.4487,7800.0],["1988-06-21",5.4487,5.6543,5.4487,5.4487,33100.0],["1988-06-22",5.5515,5.6543,5.4487,5.6543,26800.0],["1988-06-23",5.6543,5.7571,5.5515,5.7571,67600.0],["1988-06-24",5.6543,5.8599,5.6543,5.8599,52800.0],["1988-06-27",5.8599,5.9627,5.7571,5.9627,28500.0],["1988-06-28",5.8599,6.0655,5.7571,6.0655,71300.0],["1988-06-29",5.9627,5.9627,5.7571,5.9627,37800.0],["1988-06-30",5.9627,5.9627,5.8599,5.9627,28600.0],["1988-07-01",5.9627,5.9627,5.7571,5.8599,13000.0],["1988-07-05",5.7571,5.8599,5.6543,5.7571,35900.0],["1988-07-06",5.6543,5.7571,5.5515,5.6543,45700.0],["1988-07-07",5.5515,5.5515,5.4487,5.4487,17200.0],["1988-07-08",5.5515,5.5515,5.3459,5.3459,27900.0],["1988-07-11",5.3459,5.5515,5.3459,5.5515,28800.0],["1988-07-12",5.5515,5.6543,5.4487,5.4487,13900.0],["1988-07-13",5.5515,5.5515,5.4487,5.4487,16000.0],["1988-07-14",5.5515,5.5515,5.4487,5.5515,14200.0],["1988-07-15",5.4487,5.4487,5.2431,5.3459,26000.0],["1988-07-18",5.1403,5.2431,5.0375,5.2431,26100.0],["1988-07-19",5.2431,5.2431,5.1403,5.2431,11700.0],["1988-07-20",5.1403,5.3459,5.1403,5.2431,21200.0],["1988-07-21",5.3459,5.3459,5.1403,5.1403,13400.0],["1988-07-22",5.1403,5.3459,5.1403,5.3459,17900.0],["1988-07-25",5.3459,5.4487,5.2431,5.4487,24500.0],["1988-07-26",5.4487,5.5535,5.3439,5.5535,25600.0],["1988-07-27",5.5535,5.6582,5.4487,5.4487,12200.0],["1988-07-28",5.4487,5.6582,5.4487,5.5535,17600.0],["1988-07-29",5.5535,5.6582,5.4487,5.6582,23300.0],["1988-08-01",5.6582,5.763,5.5535,5.5535,37700.0],["1988-08-02",5.5535,5.763,5.5535,5.5535,41600.0],["1988-08-03",5.5535,5.6582,5.5535,5.5535,21700.0],["1988-08-04",5.6582,5.6582,5.5535,5.5535,53000.0],["1988-08-05",5.5535,5.6582,5.4487,5.5535,9800.0],["1988-08-08",5.5535,5.5535,5.4487,5.5535,18500.0],["1988-08-09",5.4487,5.5535,5.4487,5.4487,38700.0],["1988-08-10",5.3439,5.5535,5.2391,5.3439,35000.0],["1988-08-11",5.3439,5.3439,5.0296,5.1343,39400.0],["1988-08-12",5.0296,5.2391,5.0296,5.1343,11900.0],["1988-08-15",5.0296,5.1343,5.0296,5.1343,13800.0],["1988-08-16",5.0296,5.2391,5.0296,5.0296,21200.0],["1988-08-17",5.1343,5.1343,5.1343,5.1343,32600.0],["1988-08-18",5.0296,5.2391,5.0296,5.1343,5700.0],["1988-08-19",5.2391,5.2391,5.1343,5.2391,5100.0],["1988-08-22",5.1343,5.2391,5.0296,5.1343,30700.0],["1988-08-23",5.0296,5.1343,5.0296,5.0296,7200.0],["1988-08-24",4.9248,5.1343,4.9248,5.1343,20200.0],["1988-08-25",5.0296,5.1343,5.0296,5.0296,12400.0],["1988-08-26",5.0296,5.1343,5.0296,5.0296,11000.0],["1988-08-29",5.0296,5.2391,5.0296,5.1343,21700.0],["1988-08-30",5.1343,5.2391,5.0296,5.2391,6500.0],["1988-08-31",5.2391,5.2391,5.1343,5.2391,3300.0],["1988-09-01",5.1343,5.1343,5.0296,5.1343,18000.0],["1988-09-02",5.0296,5.1343,5.0296,5.0296,12700.0],["1988-09-06",5.0296,5.1343,5.0296,5.0296,6500.0],["1988-09-07",5.0296,5.0296,4.9248,4.9248,4400.0],["1988-09-08",4.9248,5.0296,4.9248,5.0296,7400.0],["1988-09-09",5.0296,5.0296,4.9248,5.0296,12600.0],["1988-09-12",4.9248,5.0296,4.9248,4.9248,15200.0],["1988-09-13",4.9248,4.9248,4.82,4.9248,13800.0],["1988-09-14",4.9248,5.0296,4.82,5.0296,27700.0],["1988-09-15",5.0296,5.0296,4.9248,4.9248,11500.0],["1988-09-16",4.9248,5.0296,4.9248,5.0296,44500.0],["1988-09-19",4.9248,5.0296,4.9248,5.0296,25000.0],["1988-09-20",4.9248,5.0296,4.9248,4.9248,5900.0],["1988-09-21",4.9248,4.9248,4.82,4.82,8700.0],["1988-09-22",4.82,4.9248,4.82,4.82,20700.0],["1988-09-23",4.9248,5.0296,4.82,4.82,26100.0],["1988-09-26",4.82,4.9248,4.7152,4.7152,13300.0],["1988-09-27",4.82,4.9248,4.7152,4.82,11300.0],["1988-09-28",4.7152,4.82,4.7152,4.82,6300.0],["1988-09-29",4.7152,4.82,4.6104,4.6104,38400.0],["1988-09-30",4.7152,4.9248,4.7152,4.82,21200.0],["1988-10-03",4.82,4.9248,4.7152,4.82,11600.0],["1988-10-04",4.82,4.9248,4.82,4.82,12300.0],["1988-10-05",4.82,4.9248,4.7152,4.9248,8200.0],["1988-10-06",4.9248,5.0296,4.82,5.0296,9400.0],["1988-10-07",5.0296,5.0296,4.9248,5.0296,14300.0],["1988-10-10",5.0296,5.2391,5.0296,5.2391,19500.0],["1988-10-11",5.1343,5.1343,5.0296,5.0296,30100.0],["1988-10-12",5.1343,5.1343,4.9248,5.1343,21300.0],["1988-10-13",4.9248,5.1343,4.9248,5.0296,23000.0],["1988-10-14",5.0296,5.1343,5.0296,5.1343,40500.0],["1988-10-17",5.0296,5.1343,4.9248,5.1343,9300.0],["1988-10-18",5.1343,5.1343,4.9248,4.9248,19000.0],["1988-10-19",5.0296,5.0296,4.9248,4.9248,16500.0],["1988-10-20",4.9248,5.0296,4.9248,5.0296,2200.0],["1988-10-21",4.9248,5.0296,4.9248,5.0296,11000.0],["1988-10-24",5.0296,5.0296,4.82,4.9248,35800.0],["1988-10-25",4.7152,4.82,4.7152,4.82,15000.0],["1988-10-26",4.9248,4.9248,4.82,4.9248,9700.0],["1988-10-27",4.82,4.9248,4.7152,4.9248,19100.0],["1988-10-28",4.9248,5.0296,4.82,5.0296,32700.0],["1988-10-31",5.0296,5.1343,4.9248,5.0296,19800.0],["1988-11-01",5.1343,5.3439,5.1343,5.2391,56200.0],["1988-11-02",5.3439,5.3439,5.2391,5.3439,48400.0],["1988-11-03",5.3439,5.3439,5.2391,5.2391,21600.0],["1988-11-04",5.2391,5.3439,5.2391,5.2391,14800.0],["1988-11-07",5.2391,5.3439,5.1343,5.3439,29200.0],["1988-11-08",5.2412,5.3482,5.1343,5.3482,26200.0],["1988-11-09",5.2412,5.4551,5.2412,5.4551,22100.0],["1988-11-10",5.4551,5.4551,5.3482,5.3482,12000.0],["1988-11-11",5.2412,5.3482,5.2412,5.3482,14300.0],["1988-11-14",5.2412,5.2412,5.1343,5.2412,19000.0],["1988-11-15",5.2412,5.2412,5.1343,5.2412,13200.0],["1988-11-16",5.2412,5.2412,4.9203,4.9203,17900.0],["1988-11-17",4.9203,4.9203,4.8134,4.9203,43200.0],["1988-11-18",4.8134,4.9203,4.8134,4.9203,23400.0],["1988-11-21",4.8134,5.0273,4.8134,4.8134,47700.0],["1988-11-22",4.8134,4.9203,4.7064,4.7064,18800.0],["1988-11-23",4.7064,4.8134,4.7064,4.8134,12300.0],["1988-11-25",4.7064,4.9203,4.7064,4.9203,9600.0],["1988-11-28",4.8134,4.9203,4.7064,4.9203,25900.0],["1988-11-29",4.9203,4.9203,4.8134,4.9203,14900.0],["1988-11-30",4.9203,4.9203,4.7064,4.8134,14300.0],["1988-12-01",4.9203,4.9203,4.8134,4.9203,17600.0],["1988-12-02",4.8134,4.9203,4.8134,4.9203,8000.0],["1988-12-05",4.9203,5.1343,4.8134,5.0273,28700.0],["1988-12-06",5.1343,5.2412,5.0273,5.0273,17700.0],["1988-12-07",5.0273,5.0273,5.0273,5.0273,10000.0],["1988-12-08",5.0273,5.1343,5.0273,5.0273,13500.0],["1988-12-09",5.0273,5.1343,4.9203,4.9203,34300.0],["1988-12-12",4.9203,5.0273,4.8134,5.0273,10000.0],["1988-12-13",4.9203,5.0273,4.9203,5.0273,12900.0],["1988-12-14",4.9203,4.9203,4.8134,4.9203,17500.0],["1988-12-15",4.9203,5.0273,4.8134,5.0273,14100.0],["1988-12-16",5.0273,5.1343,4.9203,5.1343,11700.0],["1988-12-19",5.1343,5.2412,5.0273,5.1343,28400.0],["1988-12-20",5.2412,5.2412,5.1343,5.1343,12800.0],["1988-12-21",5.0273,5.1343,5.0273,5.1343,8300.0],["1988-12-22",5.0273,5.1343,5.0273,5.0273,8600.0],["1988-12-23",5.1343,5.1343,5.0273,5.0273,9200.0],["1988-12-27",5.1343,5.1343,5.0273,5.1343,19300.0],["1988-12-28",5.1343,5.1343,5.0273,5.0273,4500.0],["1988-12-29",5.1343,5.1343,5.0273,5.1343,16300.0],["1988-12-30",5.0273,5.1343,5.0273,5.0273,33300.0],["1989-01-03",5.1343,5.1343,5.0273,5.1343,11300.0],["1989-01-04",5.1343,5.5621,5.1343,5.5621,45600.0],["1989-01-05",5.3482,5.3482,5.3482,5.3482,47200.0],["1989-01-06",5.2412,5.4551,5.2412,5.3482,23100.0],["1989-01-09",5.2412,5.4551,5.2412,5.4551,12300.0],["1989-01-10",5.4551,5.4551,5.3482,5.3482,15100.0],["1989-01-11",5.4551,5.4551,5.3482,5.4551,17200.0],["1989-01-12",5.4551,5.5621,5.4551,5.4551,48200.0],["1989-01-13",5.4551,5.5621,5.3482,5.3482,34000.0],["1989-01-16",5.4551,5.4551,5.3482,5.3482,11400.0],["1989-01-17",5.4551,5.4551,5.3482,5.4551,16900.0],["1989-01-18",5.4551,5.776,5.4551,5.776,49200.0],["1989-01-19",5.6691,5.776,5.6691,5.776,18600.0],["1989-01-20",5.776,5.776,5.6691,5.776,17300.0],["1989-01-23",5.776,5.776,5.6691,5.776,23000.0],["1989-01-24",5.6691,5.883,5.6691,5.776,38600.0],["1989-01-25",5.883,5.883,5.776,5.776,18200.0],["1989-01-26",5.883,5.883,5.776,5.883,66000.0],["1989-01-27",5.883,5.99,5.776,5.883,44400.0],["1989-01-30",5.99,6.3109,5.883,6.3109,240400.0],["1989-01-31",6.3109,6.4178,6.0969,6.4178,123000.0],["1989-02-01",6.4178,6.4178,6.2039,6.2039,50100.0],["1989-02-02",6.2039,6.3109,6.0969,6.3109,59700.0],["1989-02-03",6.4178,6.6317,6.3109,6.5248,108700.0],["1989-02-06",6.6317,6.6317,6.4178,6.4178,73300.0],["1989-02-07",6.5248,6.5248,6.3109,6.4178,32800.0],["1989-02-08",6.4178,6.4178,6.3109,6.4178,31200.0],["1989-02-09",6.4178,6.5248,6.3109,6.3109,26900.0],["1989-02-10",6.2039,6.4178,6.2039,6.2039,65200.0],["1989-02-13",6.2039,6.2039,5.99,6.0969,73000.0],["1989-02-14",6.0969,6.5248,6.0969,6.4178,84900.0],["1989-02-15",6.4178,6.6317,6.4178,6.6317,46500.0],["1989-02-16",6.4712,6.6905,6.3615,6.6905,49600.0],["1989-02-17",6.6905,6.8002,6.5808,6.5808,29000.0],["1989-02-21",6.6905,6.6905,6.5808,6.6905,19500.0],["1989-02-22",6.6905,6.6905,6.4712,6.4712,44500.0],["1989-02-23",6.4712,6.6905,6.4712,6.6905,45600.0],["1989-02-24",6.5808,6.5808,6.3615,6.4712,91600.0],["1989-02-27",6.2518,6.2518,6.0324,6.1421,50300.0],["1989-02-28",6.1421,6.1421,6.0324,6.1421,19900.0],["1989-03-01",6.1421,6.2518,6.0324,6.1421,17000.0],["1989-03-02",6.3615,6.3615,6.2518,6.3615,24100.0],["1989-03-03",6.2518,6.4712,6.2518,6.3615,24600.0],["1989-03-06",6.4712,6.5808,6.4712,6.5808,19800.0],["1989-03-07",6.3615,6.4712,6.3615,6.3615,35100.0],["1989-03-08",6.3615,6.4712,6.3615,6.3615,10300.0],["1989-03-09",6.4712,6.4712,6.3615,6.3615,7600.0],["1989-03-10",6.3615,6.5808,6.3615,6.4712,48900.0],["1989-03-13",6.5808,6.5808,6.3615,6.3615,40700.0],["1989-03-14",6.2518,6.4712,6.2518,6.3615,43100.0],["1989-03-15",6.4712,6.5808,6.4712,6.5808,11200.0],["1989-03-16",6.4712,6.5808,6.4712,6.5808,18700.0],["1989-03-17",6.3615,6.4712,6.2518,6.3615,24200.0],["1989-03-20",6.2518,6.3615,6.1421,6.2518,41100.0],["1989-03-21",6.2518,6.2518,6.1421,6.1421,39100.0],["1989-03-22",6.1421,6.2518,6.1421,6.2518,55000.0],["1989-03-23",6.1421,6.2518,6.0324,6.1421,17400.0],["1989-03-27",6.1421,6.2518,6.1421,6.2518,21200.0],["1989-03-28",6.2518,6.2518,6.1421,6.2518,25300.0],["1989-03-29",6.2518,6.2518,6.1421,6.2518,37000.0],["1989-03-30",6.2518,6.2518,6.1421,6.2518,9800.0],["1989-03-31",6.2518,6.2518,6.1421,6.1421,29600.0],["1989-04-03",6.1421,6.1421,6.0324,6.1421,9800.0],["1989-04-04",6.0324,6.1421,6.0324,6.1421,31100.0],["1989-04-05",6.0324,6.1421,6.0324,6.1421,24600.0],["1989-04-06",6.0324,6.0324,5.9228,5.9228,52300.0],["1989-04-07",5.9228,6.0324,5.9228,6.0324,18100.0],["1989-04-10",6.0324,6.0324,5.9228,5.9228,22800.0],["1989-04-11",6.0324,6.0324,5.8131,5.8131,32000.0],["1989-04-12",5.8131,5.9228,5.8131,5.9228,30800.0],["1989-04-13",5.8131,5.9228,5.8131,5.9228,16400.0],["1989-04-14",5.8131,6.0324,5.8131,5.9228,18900.0],["1989-04-17",5.8131,6.0324,5.8131,6.0324,18600.0],["1989-04-18",5.9228,6.0324,5.9228,6.0324,46400.0],["1989-04-19",6.1021,6.1021,5.8761,5.9891,21500.0],["1989-04-20",5.8761,5.8761,5.424,5.7631,68400.0],["1989-04-21",5.65,5.65,5.537,5.65,31700.0],["1989-04-24",5.6501,5.7631,5.6501,5.7631,33700.0],["1989-04-25",5.7631,5.9891,5.7631,5.9891,35800.0],["1989-04-26",5.8761,5.9891,5.8761,5.9891,21100.0],["1989-04-27",5.9891,6.1021,5.8761,6.1021,30800.0],["1989-04-28",6.1021,6.2151,5.9891,6.2151,27900.0],["1989-05-01",6.1021,6.2151,6.1021,6.2151,20200.0],["1989-05-02",6.1021,6.2151,6.1021,6.1021,17000.0],["1989-05-03",6.2151,6.2151,6.1021,6.2151,37800.0],["1989-05-04",6.1021,6.2151,6.1021,6.1021,28700.0],["1989-05-05",6.3281,6.4411,6.2151,6.3281,36500.0],["1989-05-08",6.4411,6.4411,6.1021,6.2151,45700.0],["1989-05-09",6.2151,6.4411,6.2151,6.4411,12000.0],["1989-05-10",6.4411,6.4411,6.3281,6.4411,12600.0],["1989-05-11",6.3281,6.4411,6.3281,6.3281,17400.0],["1989-05-12",6.3281,6.4411,6.3281,6.4411,27300.0],["1989-05-15",6.3281,6.5541,6.3281,6.4411,18800.0],["1989-05-16",6.4411,6.5541,6.3281,6.4411,32000.0],["1989-05-17",6.3281,6.4411,6.3281,6.4411,26500.0],["1989-05-18",6.3281,6.4411,6.2151,6.3281,27700.0],["1989-05-19",6.3281,6.4411,6.3281,6.3281,10200.0],["1989-05-22",6.2151,6.4411,6.2151,6.4411,23800.0],["1989-05-23",6.4411,6.4411,6.3281,6.4411,16400.0],["1989-05-24",6.3281,6.4411,6.3281,6.4411,27600.0],["1989-05-25",6.4411,6.5541,6.3281,6.4411,28800.0],["1989-05-26",6.4411,6.5541,6.4411,6.5541,30800.0],["1989-05-30",6.5541,6.5541,6.4411,6.5541,10400.0],["1989-05-31",6.5541,6.5541,6.4411,6.4411,20100.0],["1989-06-01",6.4411,6.4411,6.3281,6.3281,30400.0],["1989-06-02",6.4411,6.4411,6.3281,6.3281,28800.0],["1989-06-05",6.4411,6.4411,6.3281,6.4411,34100.0],["1989-06-06",6.3281,6.4411,6.3281,6.3281,20700.0],["1989-06-07",6.3281,6.5541,6.3281,6.4411,14500.0],["1989-06-08",6.3281,6.4411,6.3281,6.4411,31700.0],["1989-06-09",6.3281,6.4411,6.3281,6.4411,36400.0],["1989-06-12",6.3281,6.4411,6.2151,6.4411,31000.0],["1989-06-13",6.4411,6.4411,6.3281,6.4411,29200.0],["1989-06-14",6.4411,6.4411,6.3281,6.4411,18600.0],["1989-06-15",6.4411,6.4411,6.3281,6.3281,26300.0],["1989-06-16",6.3281,6.4411,6.3281,6.3281,21300.0],["1989-06-19",6.3281,6.4411,6.3281,6.4411,16200.0],["1989-06-20",6.4411,6.5541,6.3281,6.5541,13300.0],["1989-06-21",6.5541,6.5541,6.4411,6.4411,22500.0],["1989-06-22",6.3281,6.4411,6.3281,6.4411,24000.0],["1989-06-23",6.3281,6.4411,6.3281,6.4411,25700.0],["1989-06-26",6.4411,6.4411,6.3281,6.3281,7400.0],["1989-06-27",6.3281,6.4411,6.3281,6.4411,20100.0],["1989-06-28",6.3281,6.4411,6.1021,6.3281,50900.0],["1989-06-29",6.2151,6.3281,6.2151,6.3281,6300.0],["1989-06-30",6.2151,6.2151,5.9891,6.2151,39300.0],["1989-07-03",6.2151,6.3281,6.1021,6.3281,13400.0],["1989-07-05",6.3281,6.4411,6.3281,6.3281,10300.0],["1989-07-06",6.3281,6.4411,6.3281,6.3281,7600.0],["1989-07-07",6.4411,6.4411,6.3281,6.3281,5600.0],["1989-07-10",6.3281,6.5541,6.3281,6.4411,13700.0],["1989-07-11",6.4411,6.5541,6.3281,6.5541,13500.0],["1989-07-12",6.4411,6.5541,6.4411,6.5541,27300.0],["1989-07-13",6.4411,6.4411,6.3281,6.4411,109500.0],["1989-07-14",6.4411,6.5541,6.4411,6.4411,16300.0],["1989-07-17",6.4411,6.5541,6.4411,6.5541,33600.0],["1989-07-18",6.4411,6.5541,6.4411,6.4411,15800.0],["1989-07-19",6.4411,6.5541,6.4411,6.5541,24700.0],["1989-07-20",6.5541,6.6671,6.4411,6.5541,42100.0],["1989-07-21",6.4411,6.6671,6.4411,6.6671,16300.0],["1989-07-24",6.6671,6.6671,6.5541,6.6671,16500.0],["1989-07-25",6.5541,6.6671,6.4411,6.5541,61900.0],["1989-07-26",6.6445,6.6445,6.5279,6.5279,20700.0],["1989-07-27",6.6445,6.6445,6.5279,6.6445,15200.0],["1989-07-28",6.5279,6.6445,6.5279,6.6445,22900.0],["1989-07-31",6.7611,6.8777,6.6445,6.7611,70900.0],["1989-08-01",6.8777,6.8777,6.6445,6.6445,52300.0],["1989-08-02",6.6445,6.8777,6.6445,6.8777,87300.0],["1989-08-03",6.8777,6.8777,6.6445,6.7611,44600.0],["1989-08-04",6.7611,6.7611,6.6445,6.7611,27600.0],["1989-08-07",6.6445,6.7611,6.6445,6.7611,26500.0],["1989-08-08",6.7611,6.8777,6.7611,6.8777,35800.0],["1989-08-09",6.8777,7.1108,6.7611,6.9942,70300.0],["1989-08-10",7.1108,7.4605,6.9942,7.3439,72800.0],["1989-08-11",7.4605,7.6937,7.3439,7.5771,125700.0],["1989-08-14",7.6937,7.6937,7.4605,7.4605,69700.0],["1989-08-15",7.4605,7.5771,7.4605,7.5771,13200.0],["1989-08-16",7.4605,7.5771,7.4605,7.5771,32000.0],["1989-08-17",7.4605,7.5771,7.2274,7.3439,35500.0],["1989-08-18",7.2274,7.2274,7.1108,7.2274,94100.0],["1989-08-21",7.1108,7.2274,7.1108,7.2274,23100.0],["1989-08-22",7.2274,7.2274,6.9942,7.1108,20600.0],["1989-08-23",7.1108,7.2274,6.9942,7.2274,14400.0],["1989-08-24",7.2274,7.2274,7.1108,7.2274,25700.0],["1989-08-25",7.2274,7.3439,7.2274,7.2274,11900.0],["1989-08-28",7.2274,7.3439,7.1108,7.1108,29300.0],["1989-08-29",7.2274,7.2274,7.1108,7.2274,26500.0],["1989-08-30",7.2274,7.2274,7.1108,7.1108,11300.0],["1989-08-31",7.1108,7.4605,7.1108,7.2274,36300.0],["1989-09-01",7.1108,7.3439,7.1108,7.2274,32100.0],["1989-09-05",7.2274,7.3439,7.1108,7.2274,43700.0],["1989-09-06",7.2274,7.2274,7.1108,7.2274,7900.0],["1989-09-07",7.1108,7.2274,6.9942,6.9942,48600.0],["1989-09-08",6.9942,6.9942,6.8777,6.8777,32500.0],["1989-09-11",6.9942,6.9942,6.8777,6.8777,26200.0],["1989-09-12",6.8777,7.1108,6.8777,7.1108,16900.0],["1989-09-13",7.1108,7.1108,6.9942,6.9942,29800.0],["1989-09-14",6.9942,7.1108,6.8777,6.9942,20700.0],["1989-09-15",6.9942,7.1108,6.9942,6.9942,10000.0],["1989-09-18",6.9942,6.9942,6.8777,6.9942,16300.0],["1989-09-19",6.8777,6.9942,6.7611,6.7611,56900.0],["1989-09-20",6.8777,6.8777,6.6445,6.7611,30000.0],["1989-09-21",6.6445,6.6445,6.4114,6.5279,80600.0],["1989-09-22",6.5279,6.6445,6.4114,6.6445,32700.0],["1989-09-25",6.5279,6.7611,6.5279,6.6445,52100.0],["1989-09-26",6.7611,6.7611,6.6445,6.7611,18400.0],["1989-09-27",6.7611,6.7611,6.6445,6.6445,7000.0],["1989-09-28",6.7611,6.7611,6.6445,6.7611,25800.0],["1989-09-29",6.7611,6.7611,6.6445,6.7611,18300.0],["1989-10-02",6.7611,6.7611,6.6445,6.7611,17600.0],["1989-10-03",6.6445,6.8777,6.6445,6.6445,41600.0],["1989-10-04",6.7611,6.7611,6.6445,6.7611,17400.0],["1989-10-05",6.6445,6.8777,6.6445,6.6445,9100.0],["1989-10-06",6.7611,6.8777,6.6445,6.6445,22500.0],["1989-10-09",6.6445,6.8777,6.6445,6.8777,11400.0],["1989-10-10",6.7611,6.8777,6.7611,6.7611,22600.0],["1989-10-11",6.6445,6.7611,6.6445,6.7611,32100.0],["1989-10-12",6.8777,6.8777,6.7611,6.8777,17800.0],["1989-10-13",6.8777,6.8777,6.5279,6.5279,67600.0],["1989-10-16",5.8285,6.4114,5.712,6.4114,140100.0],["1989-10-17",6.0617,6.4114,6.0617,6.2948,64600.0],["1989-10-18",6.2948,6.4114,6.1782,6.4114,29800.0],["1989-10-19",6.4114,6.5279,6.1782,6.4114,32900.0],["1989-10-20",6.4114,6.4114,6.2948,6.4114,17100.0],["1989-10-23",6.5279,6.5279,6.2948,6.4114,29400.0],["1989-10-24",6.2948,6.4114,6.2948,6.4114,43300.0],["1989-10-25",6.4114,6.4114,6.4114,6.4114,15500.0],["1989-10-26",6.5127,6.5127,6.2715,6.2715,41200.0],["1989-10-27",6.3921,6.3921,6.2715,6.3921,18900.0],["1989-10-30",6.2715,6.3921,6.1509,6.1509,44700.0],["1989-10-31",6.2715,6.2715,6.0303,6.0303,35900.0],["1989-11-01",6.1509,6.1509,5.9097,6.0303,43500.0],["1989-11-02",6.0303,6.0303,5.5478,5.5478,66100.0],["1989-11-03",5.6684,5.7891,5.4272,5.5478,81900.0],["1989-11-06",5.6684,5.6684,5.5478,5.5478,33800.0],["1989-11-07",5.6684,5.7891,5.4272,5.6684,52400.0],["1989-11-08",5.6684,5.9097,5.6684,5.6684,60100.0],["1989-11-09",5.6684,5.7891,5.6684,5.6684,14600.0],["1989-11-10",5.7891,5.9097,5.6684,5.9097,24700.0],["1989-11-13",6.0303,6.0303,5.9097,6.0303,21800.0],["1989-11-14",5.9097,6.0303,5.9097,5.9097,7500.0],["1989-11-15",6.0303,6.0303,5.9097,6.0303,20200.0],["1989-11-16",5.9097,6.0303,5.7891,5.7891,29400.0],["1989-11-17",5.9097,5.9097,5.7891,5.9097,23400.0],["1989-11-20",5.9097,5.9097,5.6684,5.7891,14600.0],["1989-11-21",5.9097,5.9097,5.7891,5.9097,15600.0],["1989-11-22",5.9097,6.1509,5.7891,6.1509,32400.0],["1989-11-24",6.1509,6.1509,5.9097,6.0303,23700.0],["1989-11-27",5.9097,6.0303,5.7891,5.9097,41000.0],["1989-11-28",5.9097,5.9097,5.7891,5.7891,22700.0],["1989-11-29",5.6684,5.7891,5.5478,5.6684,29700.0],["1989-11-30",5.6684,5.7891,5.6684,5.6684,11100.0],["1989-12-01",5.6684,5.7891,5.6684,5.7891,31100.0],["1989-12-04",5.7891,5.7891,5.6684,5.6684,31200.0],["1989-12-05",5.6684,5.7891,5.5478,5.7891,32100.0],["1989-12-06",5.6684,5.7891,5.5478,5.6684,33700.0],["1989-12-07",5.6684,5.6684,5.4272,5.5478,37100.0],["1989-12-08",5.4272,5.5478,5.3066,5.4272,47300.0],["1989-12-11",5.4272,5.4272,5.3066,5.3066,40700.0],["1989-12-12",5.3066,5.4272,5.3066,5.3066,34600.0],["1989-12-13",5.3066,5.4272,5.3066,5.3066,15200.0],["1989-12-14",5.3066,5.4272,5.3066,5.3066,19300.0],["1989-12-15",5.4272,5.4272,5.186,5.3066,47000.0],["1989-12-18",5.186,5.3066,5.0654,5.186,37800.0],["1989-12-19",5.0654,5.0654,4.7036,4.8242,47300.0],["1989-12-20",4.8242,4.8242,4.583,4.8242,86400.0],["1989-12-21",4.8242,4.9448,4.8242,4.9448,46900.0],["1989-12-22",4.9448,5.0654,4.8242,5.0654,17700.0],["1989-12-26",5.0654,5.186,4.9448,5.0654,25400.0],["1989-12-27",5.0654,5.0654,4.583,4.8242,189600.0],["1989-12-28",4.9448,4.9448,4.7036,4.8242,73200.0],["1989-12-29",4.8242,4.8242,4.7036,4.8242,79100.0],["1990-01-02",4.8242,4.9448,4.7036,4.9448,20100.0],["1990-01-03",4.9448,5.0654,4.8242,4.9448,27400.0],["1990-01-04",4.8242,5.0654,4.8242,5.0654,10500.0],["1990-01-05",5.0654,5.186,5.0654,5.186,12500.0],["1990-01-08",4.9448,5.186,4.9448,5.186,41100.0],["1990-01-09",5.186,5.186,5.0654,5.0654,19900.0],["1990-01-10",5.0654,5.186,5.0654,5.186,7200.0],["1990-01-11",5.186,5.186,4.9448,4.9448,29600.0],["1990-01-12",5.0654,5.186,4.9448,4.9448,26300.0],["1990-01-15",5.0654,5.0654,4.9448,5.0654,8800.0],["1990-01-16",4.9448,5.0654,4.9448,5.0654,11900.0],["1990-01-17",4.9448,5.0654,4.9448,5.0654,12900.0],["1990-01-18",4.9448,5.0654,4.9448,4.9448,10400.0],["1990-01-19",4.9448,5.0654,4.9448,4.9448,29100.0],["1990-01-22",5.0654,5.0654,4.8242,4.8242,57500.0],["1990-01-23",4.9448,4.9448,4.8242,4.8242,27600.0],["1990-01-24",4.7036,4.9448,4.7036,4.9448,26700.0],["1990-01-25",4.9448,4.9448,4.8242,4.9448,20400.0],["1990-01-26",4.9448,4.9448,4.8242,4.8242,10300.0],["1990-01-29",4.8242,4.9448,4.8242,4.9448,12800.0],["1990-01-30",4.8242,4.9448,4.7036,4.8242,51100.0],["1990-01-31",4.7036,4.8242,4.7036,4.8242,5400.0],["1990-02-01",4.8242,4.8242,4.7036,4.8242,10600.0],["1990-02-02",4.8242,4.8242,4.583,4.8242,17200.0],["1990-02-05",4.7036,4.8242,4.7036,4.7036,9300.0],["1990-02-06",4.8242,4.8242,4.7036,4.8242,11300.0],["1990-02-07",4.8242,4.8242,4.4624,4.4624,64800.0],["1990-02-08",4.4624,4.4624,4.3418,4.4624,56200.0],["1990-02-09",4.2212,4.3418,4.1006,4.1006,71800.0],["1990-02-12",4.1006,4.2212,4.1006,4.2212,27500.0],["1990-02-13",4.2212,4.2212,4.1006,4.1006,23100.0],["1990-02-14",4.2212,4.3418,4.1006,4.3418,16100.0],["1990-02-15",4.3418,4.3418,4.1006,4.1006,31500.0],["1990-02-16",4.2212,4.3418,4.2212,4.3418,32900.0],["1990-02-20",4.3418,4.4624,4.3418,4.3418,27900.0],["1990-02-21",4.4624,4.583,4.4624,4.583,22500.0],["1990-02-22",4.4624,4.7036,4.4624,4.583,42000.0],["1990-02-23",4.625,4.625,4.5,4.5,17100.0],["1990-02-26",4.5,4.75,4.5,4.5,15900.0],["1990-02-27",4.625,4.625,4.375,4.375,48600.0],["1990-02-28",4.5,4.625,4.375,4.5,10000.0],["1990-03-01",4.5,4.5,4.25,4.375,86700.0],["1990-03-02",4.375,4.375,4.25,4.25,3300.0],["1990-03-05",4.25,4.25,4.0,4.25,20700.0],["1990-03-06",4.125,4.25,4.0,4.125,24200.0],["1990-03-07",4.125,4.25,4.125,4.25,28000.0],["1990-03-08",4.25,4.25,4.125,4.25,10100.0],["1990-03-09",4.125,4.25,4.125,4.25,9300.0],["1990-03-12",4.25,4.375,4.125,4.25,33200.0],["1990-03-13",4.25,4.25,4.125,4.125,5800.0],["1990-03-14",4.25,4.25,4.125,4.25,7800.0],["1990-03-15",4.125,4.25,4.125,4.125,32200.0],["1990-03-16",4.25,4.25,4.125,4.125,12500.0],["1990-03-19",4.125,4.25,4.125,4.25,12000.0],["1990-03-20",4.125,4.25,4.125,4.25,10700.0],["1990-03-21",4.125,4.125,4.0,4.0,15700.0],["1990-03-22",4.0,4.125,4.0,4.0,11200.0],["1990-03-23",4.0,4.25,4.0,4.25,15500.0],["1990-03-26",4.25,4.25,4.0,4.125,50200.0],["1990-03-27",4.125,4.25,4.125,4.125,17000.0],["1990-03-28",4.375,4.375,4.25,4.25,11500.0],["1990-03-29",4.375,4.375,4.25,4.25,8400.0],["1990-03-30",4.25,4.375,4.25,4.25,13800.0],["1990-04-02",4.25,4.375,4.25,4.25,11500.0],["1990-04-03",4.25,4.375,4.125,4.25,30100.0],["1990-04-04",4.25,4.25,4.125,4.25,12900.0],["1990-04-05",4.125,4.25,4.125,4.25,6800.0],["1990-04-06",4.125,4.25,4.125,4.125,20000.0],["1990-04-09",4.125,4.125,4.0,4.0,59800.0],["1990-04-10",4.0,4.125,4.0,4.0,27500.0],["1990-04-11",4.0,4.125,4.0,4.125,9200.0],["1990-04-12",4.0,4.125,4.0,4.0,25000.0],["1990-04-16",4.0,4.125,4.0,4.125,22500.0],["1990-04-17",4.0,4.125,4.0,4.125,13600.0],["1990-04-18",4.125,4.125,3.875,3.875,41300.0],["1990-04-19",3.875,4.0,3.875,4.0,25100.0],["1990-04-20",4.0,4.125,3.875,4.0,22100.0],["1990-04-23",3.875,4.0,3.875,4.0,51100.0],["1990-04-24",3.875,3.875,3.75,3.75,25500.0],["1990-04-25",3.625,3.75,3.625,3.625,12800.0],["1990-04-26",3.625,3.75,3.375,3.375,26300.0],["1990-04-27",3.375,3.375,3.125,3.25,61700.0],["1990-04-30",3.125,3.25,3.125,3.25,55400.0],["1990-05-01",3.125,3.25,3.125,3.125,21700.0],["1990-05-02",3.125,3.25,3.125,3.125,29100.0],["1990-05-03",3.25,3.25,3.0,3.0,48700.0],["1990-05-04",3.0,3.125,3.0,3.125,50700.0],["1990-05-07",3.0,3.125,2.75,2.75,64700.0],["1990-05-08",2.75,2.75,2.5,2.5,61800.0],["1990-05-09",2.625,2.75,2.375,2.625,114600.0],["1990-05-10",2.75,2.75,2.5,2.5,111600.0],["1990-05-11",2.625,2.75,2.5,2.625,66100.0],["1990-05-14",2.75,2.875,2.625,2.75,69700.0],["1990-05-15",2.875,3.0,2.875,3.0,48200.0],["1990-05-16",2.875,3.0,2.75,2.875,47600.0],["1990-05-17",2.875,2.875,2.75,2.75,29200.0],["1990-05-18",2.875,2.875,2.75,2.875,15200.0],["1990-05-21",2.875,2.875,2.625,2.875,33200.0],["1990-05-22",2.875,2.875,2.75,2.875,14300.0],["1990-05-23",2.875,2.875,2.75,2.75,29200.0],["1990-05-24",2.75,2.875,2.75,2.875,12300.0],["1990-05-25",2.75,2.875,2.75,2.75,10800.0],["1990-05-29",2.75,2.875,2.75,2.75,30500.0],["1990-05-30",2.75,2.75,2.625,2.625,48200.0],["1990-05-31",2.625,2.625,2.5,2.5,76400.0],["1990-06-01",2.5,2.625,2.5,2.625,57000.0],["1990-06-04",2.625,2.875,2.625,2.75,39300.0],["1990-06-05",2.875,2.875,2.75,2.75,29900.0],["1990-06-06",2.75,2.875,2.75,2.875,9300.0],["1990-06-07",2.875,3.0,2.875,3.0,26300.0],["1990-06-08",3.0,3.0,2.875,3.0,38700.0],["1990-06-11",3.0,3.125,3.0,3.0,15900.0],["1990-06-12",3.125,3.125,3.0,3.0,15000.0],["1990-06-13",3.125,3.125,3.0,3.0,19200.0],["1990-06-14",3.0,3.125,3.0,3.0,12900.0],["1990-06-15",3.0,3.125,3.0,3.125,19500.0],["1990-06-18",3.0,3.125,3.0,3.125,11900.0],["1990-06-19",3.0,3.125,2.875,2.875,18600.0],["1990-06-20",3.0,3.0,2.75,2.75,23900.0],["1990-06-21",2.75,2.875,2.625,2.625,39000.0],["1990-06-22",2.75,2.75,2.5,2.5,71000.0],["1990-06-25",2.5,2.5,2.125,2.125,101100.0],["1990-06-26",2.25,2.25,2.0,2.125,179500.0],["1990-06-27",2.125,2.25,2.125,2.125,20500.0],["1990-06-28",2.125,2.125,1.875,1.875,84000.0],["1990-06-29",1.75,1.875,1.625,1.75,136900.0],["1990-07-02",1.625,1.875,1.625,1.875,32500.0],["1990-07-03",2.0,2.125,2.0,2.0,52400.0],["1990-07-05",2.125,2.125,1.875,1.875,27000.0],["1990-07-06",2.0,2.0,1.875,2.0,9200.0],["1990-07-09",1.875,2.0,1.875,2.0,16500.0],["1990-07-10",2.0,2.0,1.875,1.875,10500.0],["1990-07-11",2.0,2.0,1.875,2.0,55300.0],["1990-07-12",2.0,2.0,1.875,1.875,20100.0],["1990-07-13",1.875,2.0,1.875,2.0,27100.0],["1990-07-16",2.0,2.0,1.875,2.0,45500.0],["1990-07-17",1.75,1.875,1.5,1.5,155400.0],["1990-07-18",1.375,1.375,1.0,1.125,126800.0],["1990-07-19",1.125,1.5,1.125,1.5,43300.0],["1990-07-20",1.375,1.75,1.375,1.625,30100.0],["1990-07-23",1.625,1.75,1.625,1.75,32700.0],["1990-07-24",1.75,1.75,1.375,1.5,61500.0],["1990-07-25",1.5,1.5,1.375,1.5,17100.0],["1990-07-26",1.5,1.625,1.375,1.5,21700.0],["1990-07-27",1.5,1.625,1.25,1.25,102600.0],["1990-07-30",1.375,1.375,1.25,1.375,32300.0],["1990-07-31",1.375,1.375,1.25,1.25,47500.0],["1990-08-01",1.25,1.375,1.25,1.25,29700.0],["1990-08-02",1.375,1.375,1.25,1.25,48800.0],["1990-08-03",1.125,1.25,1.125,1.125,86100.0],["1990-08-06",1.125,1.25,1.0,1.25,35300.0],["1990-08-07",1.25,1.25,1.125,1.125,35700.0],["1990-08-08",1.25,1.25,1.125,1.25,11300.0],["1990-08-09",1.125,1.25,1.125,1.25,5000.0],["1990-08-10",1.25,1.375,1.125,1.375,10300.0],["1990-08-13",1.25,1.375,1.25,1.375,11500.0],["1990-08-14",1.25,1.25,1.125,1.125,32200.0],["1990-08-15",1.25,1.25,1.125,1.125,12900.0],["1990-08-16",1.125,1.25,1.125,1.125,16400.0],["1990-08-17",1.25,1.25,1.125,1.125,27300.0],["1990-08-20",1.125,1.125,1.0,1.0,24000.0],["1990-08-21",1.0,1.125,0.9375,0.9375,188900.0],["1990-08-22",1.0,1.0,0.875,0.9375,60200.0],["1990-08-23",0.9375,1.0,0.9375,1.0,75800.0],["1990-08-24",1.0,1.0,0.9375,0.9375,23600.0],["1990-08-27",1.0,1.0,0.9375,1.0,73600.0],["1990-08-28",1.0,1.0,0.9375,1.0,21400.0],["1990-08-29",0.9375,1.0,0.9375,0.9375,40300.0],["1990-08-30",0.9375,0.9375,0.3125,0.875,39400.0],["1990-08-31",0.9375,0.9375,0.875,0.9375,16100.0],["1990-09-04",0.9375,0.9375,0.875,0.875,86300.0],["1990-09-05",0.8125,0.875,0.8125,0.875,9800.0],["1990-09-06",0.8125,0.8125,0.75,0.75,38400.0],["1990-09-07",0.6875,0.75,0.625,0.75,37200.0],["1990-09-10",0.75,0.8125,0.75,0.75,20900.0],["1990-09-11",0.75,0.8125,0.6875,0.75,32900.0],["1990-09-12",0.6875,0.75,0.6875,0.75,15500.0],["1990-09-13",0.75,0.8125,0.75,0.8125,17700.0],["1990-09-14",0.8125,0.8125,0.75,0.75,18300.0],["1990-09-17",0.75,0.8125,0.6875,0.6875,12000.0],["1990-09-18",0.75,0.75,0.625,0.625,3900.0],["1990-09-19",0.625,0.6875,0.625,0.625,40700.0],["1990-09-20",0.5,0.625,0.5,0.5625,19200.0],["1990-09-21",0.5,0.625,0.5,0.5,43400.0],["1990-09-24",0.625,0.625,0.5,0.5,41600.0],["1990-09-25",0.5,0.625,0.5,0.625,28800.0],["1990-09-26",0.625,0.625,0.5625,0.5625,13000.0],["1990-09-27",0.625,0.625,0.5,0.5,49600.0],["1990-09-28",0.5625,0.625,0.5,0.5,44800.0],["1990-10-01",0.5625,0.5625,0.5,0.5,19600.0],["1990-10-02",0.5,0.5625,0.5,0.5625,70700.0],["1990-10-03",0.625,0.625,0.5625,0.625,68500.0],["1990-10-04",0.625,0.625,0.5625,0.625,12200.0],["1990-10-05",0.5625,0.5625,0.5625,0.5625,4700.0],["1990-10-08",0.5,0.5625,0.5,0.5,11700.0],["1990-10-09",0.5,0.5,0.5,0.5,6600.0],["1990-10-10",0.5625,0.5625,0.5,0.5625,24300.0],["1990-10-11",0.5,0.5625,0.5,0.5625,17300.0],["1990-10-12",0.5,0.5625,0.5,0.5,39900.0],["1990-10-15",0.5,0.5625,0.5,0.5625,5600.0],["1990-10-16",0.5625,0.5625,0.5,0.5625,43200.0],["1990-10-17",0.5,0.5625,0.5,0.5,16700.0],["1990-10-18",0.5,0.5625,0.5,0.5625,27600.0],["1990-10-19",0.5625,0.5625,0.5,0.5,183200.0],["1990-10-22",0.5,0.5,0.4375,0.5,74300.0],["1990-10-23",0.5,0.5,0.4375,0.5,25700.0],["1990-10-24",0.4375,0.5,0.4375,0.5,10200.0],["1990-10-25",0.5,0.5,0.4375,0.5,15700.0],["1990-10-26",0.5,0.5,0.4375,0.5,41400.0],["1990-10-29",0.5,0.5,0.4375,0.5,21000.0],["1990-10-30",0.4375,0.5,0.4375,0.4375,25000.0],["1990-10-31",0.4375,0.5,0.4375,0.5,20000.0],["1990-11-01",0.5,0.5,0.4375,0.4375,34900.0],["1990-11-02",0.4375,0.5,0.4375,0.4375,54400.0],["1990-11-05",0.4375,0.5,0.375,0.375,27800.0],["1990-11-06",0.375,0.4375,0.375,0.375,24100.0],["1990-11-07",0.4375,0.4375,0.4375,0.4375,4900.0],["1990-11-08",0.4375,0.5,0.375,0.4375,46600.0],["1990-11-09",0.4375,0.5,0.375,0.4375,25100.0],["1990-11-12",0.4375,0.4375,0.4375,0.4375,4600.0],["1990-11-13",0.375,0.4375,0.375,0.375,31100.0],["1990-11-14",0.375,0.4375,0.375,0.375,46400.0],["1990-11-15",0.375,0.375,0.3125,0.3125,8800.0],["1990-11-16",0.375,0.375,0.3125,0.375,20500.0],["1990-11-19",0.3125,0.375,0.25,0.3125,61400.0],["1990-11-20",0.3125,0.375,0.25,0.3125,38800.0],["1990-11-21",0.3125,0.375,0.25,0.3125,139300.0],["1990-11-23",0.375,0.375,0.3125,0.3125,15600.0],["1990-11-26",0.25,0.3125,0.25,0.25,21200.0],["1990-11-27",0.3125,0.375,0.25,0.375,106900.0],["1990-11-28",0.375,0.375,0.25,0.25,66300.0],["1990-11-29",0.3125,0.375,0.25,0.375,57500.0],["1990-11-30",0.3125,0.375,0.25,0.3125,55300.0],["1990-12-03",0.25,0.375,0.25,0.3125,32200.0],["1990-12-04",0.25,0.3125,0.25,0.3125,79400.0],["1990-12-05",0.25,0.375,0.25,0.3125,26700.0],["1990-12-06",0.3125,0.375,0.3125,0.3125,68900.0],["1990-12-07",0.25,0.3125,0.25,0.3125,35600.0],["1990-12-10",0.3125,0.375,0.25,0.25,23500.0],["1990-12-11",0.25,0.3125,0.25,0.25,293400.0],["1990-12-12",0.3125,0.3125,0.25,0.25,31300.0],["1990-12-13",0.3125,0.3125,0.25,0.25,48100.0],["1990-12-14",0.25,0.3125,0.25,0.3125,41400.0],["1990-12-17",0.25,0.3125,0.25,0.25,46400.0],["1990-12-18",0.3125,0.375,0.1875,0.3125,52000.0],["1990-12-19",0.3125,0.375,0.3125,0.375,68000.0],["1990-12-20",0.3125,0.4375,0.25,0.3125,58200.0],["1990-12-21",0.3125,0.375,0.3125,0.3125,73500.0],["1990-12-24",0.3125,0.375,0.25,0.3125,32900.0],["1990-12-26",0.3125,0.3125,0.25,0.25,41000.0],["1990-12-27",0.25,0.3125,0.25,0.25,57700.0],["1990-12-28",0.25,0.375,0.25,0.25,55600.0],["1990-12-31",0.25,0.3125,0.25,0.3125,87100.0],["1991-01-02",0.3125,0.375,0.3125,0.375,19300.0],["1991-01-03",0.375,0.375,0.375,0.375,15600.0],["1991-01-04",0.4375,0.4375,0.375,0.375,16700.0],["1991-01-07",0.4375,0.4375,0.3125,0.3125,23400.0],["1991-01-08",0.375,0.375,0.3125,0.3125,28900.0],["1991-01-09",0.3125,0.375,0.3125,0.3125,18800.0],["1991-01-10",0.3125,0.375,0.3125,0.3125,2700.0],["1991-01-11",0.3125,0.375,0.3125,0.3125,59700.0],["1991-01-14",0.3125,0.3125,0.3125,0.3125,13200.0],["1991-01-15",0.3125,0.375,0.3125,0.375,5300.0],["1991-01-16",0.375,0.375,0.3125,0.3125,800.0],["1991-01-17",0.375,0.4375,0.375,0.4375,16800.0],["1991-01-18",0.4375,0.4375,0.375,0.375,19600.0],["1991-01-21",0.375,0.4375,0.375,0.375,6100.0],["1991-01-22",0.375,0.375,0.3125,0.3125,13700.0],["1991-01-23",0.375,0.4375,0.375,0.4375,5700.0],["1991-01-24",0.4375,0.4375,0.375,0.4375,16800.0],["1991-01-25",0.375,0.5,0.375,0.5,20500.0],["1991-01-28",0.5,0.5625,0.4375,0.5625,47100.0],["1991-01-29",0.5625,0.75,0.5625,0.75,50900.0],["1991-01-30",0.9375,1.0,0.8125,1.0,140100.0],["1991-01-31",1.0,1.125,0.9375,1.0625,152100.0],["1991-02-01",1.125,1.375,1.125,1.375,130300.0],["1991-02-04",1.625,2.25,1.25,1.375,417000.0],["1991-02-05",1.5,1.5,1.375,1.5,79500.0],["1991-02-06",1.5,1.625,1.5,1.625,103300.0],["1991-02-07",1.75,1.75,1.375,1.5,106300.0],["1991-02-08",1.375,1.375,1.125,1.125,84500.0],["1991-02-11",1.0,1.125,0.8125,0.8125,91600.0],["1991-02-12",0.8125,0.9375,0.75,0.875,94200.0],["1991-02-13",0.875,1.0,0.875,1.0,32600.0],["1991-02-14",1.0,1.25,0.9375,1.125,69300.0],["1991-02-15",1.25,1.375,1.125,1.25,66800.0],["1991-02-19",1.375,1.5,1.375,1.5,70600.0],["1991-02-20",1.5,1.5,1.375,1.375,27000.0],["1991-02-21",1.25,1.375,1.25,1.25,31800.0],["1991-02-22",1.375,1.5,1.25,1.25,27600.0],["1991-02-25",1.375,1.5,1.375,1.5,40000.0],["1991-02-26",1.375,1.375,1.25,1.375,14500.0],["1991-02-27",1.25,1.375,1.25,1.375,11200.0],["1991-02-28",1.375,1.375,1.25,1.375,31700.0],["1991-03-01",1.25,1.5,1.25,1.375,140800.0],["1991-03-04",1.5,1.5,1.375,1.5,27600.0],["1991-03-05",1.625,1.625,1.5,1.625,45400.0],["1991-03-06",1.5,1.625,1.5,1.5,40500.0],["1991-03-07",1.625,1.625,1.375,1.625,41100.0],["1991-03-08",1.625,1.625,1.5,1.625,39100.0],["1991-03-11",1.625,1.625,1.375,1.5,44300.0],["1991-03-12",1.375,1.5,1.375,1.375,27200.0],["1991-03-13",1.5,1.5,1.375,1.5,20300.0],["1991-03-14",1.5,1.625,1.5,1.625,20700.0],["1991-03-15",1.625,1.625,1.5,1.625,24900.0],["1991-03-18",1.5,1.625,1.375,1.375,35100.0],["1991-03-19",1.375,1.5,1.375,1.5,20000.0],["1991-03-20",1.625,1.625,1.5,1.625,25700.0],["1991-03-21",1.625,1.625,1.5,1.5,17000.0],["1991-03-22",1.625,1.625,1.5,1.5,5100.0],["1991-03-25",1.5,1.625,1.5,1.625,15400.0],["1991-03-26",1.625,1.625,1.375,1.375,45300.0],["1991-03-27",1.5,1.5,1.375,1.5,24600.0],["1991-03-28",1.5,1.625,1.375,1.375,25600.0],["1991-04-01",1.375,1.625,1.375,1.375,29800.0],["1991-04-02",1.5,1.5,1.375,1.375,14600.0],["1991-04-03",1.5,1.5,1.375,1.375,3700.0],["1991-04-04",1.5,1.5,1.375,1.375,56000.0],["1991-04-05",1.5,1.5,1.25,1.25,63300.0],["1991-04-08",1.375,1.625,1.375,1.625,55100.0],["1991-04-09",1.5,1.625,1.5,1.5,34900.0],["1991-04-10",1.625,1.625,1.5,1.625,48600.0],["1991-04-11",1.5,1.625,1.5,1.5,42800.0],["1991-04-12",1.625,1.625,1.375,1.5,37700.0],["1991-04-15",1.375,1.5,1.375,1.375,11800.0],["1991-04-16",1.375,1.5,1.375,1.5,29900.0],["1991-04-17",1.5,1.5,1.375,1.375,34700.0],["1991-04-18",1.375,1.5,1.375,1.375,40600.0],["1991-04-19",1.375,1.5,1.375,1.5,12700.0],["1991-04-22",1.375,1.5,1.375,1.375,12600.0],["1991-04-23",1.5,1.5,1.375,1.375,7400.0],["1991-04-24",1.375,1.375,1.375,1.375,2500.0],["1991-04-25",1.25,1.375,1.25,1.375,13400.0],["1991-04-26",1.375,1.375,1.375,1.375,17700.0],["1991-04-29",1.375,1.375,1.25,1.25,1900.0],["1991-04-30",1.25,1.375,1.25,1.375,29900.0],["1991-05-01",1.375,1.5,1.375,1.5,31200.0],["1991-05-02",1.5,1.5,1.375,1.5,23100.0],["1991-05-03",1.5,1.5,1.375,1.375,12300.0],["1991-05-06",1.375,1.5,1.25,1.5,17200.0],["1991-05-07",1.375,1.5,1.375,1.5,4600.0],["1991-05-08",1.375,1.375,1.375,1.375,5500.0],["1991-05-09",1.375,1.375,1.25,1.25,11000.0],["1991-05-10",1.375,1.375,1.25,1.375,7800.0],["1991-05-13",1.375,1.375,1.25,1.25,4900.0],["1991-05-14",1.25,1.375,1.25,1.25,16000.0],["1991-05-15",1.25,1.25,1.25,1.25,5400.0],["1991-05-16",1.375,1.375,1.25,1.25,13300.0],["1991-05-17",1.25,1.375,1.25,1.375,10500.0],["1991-05-20",1.25,1.5,1.25,1.375,41100.0],["1991-05-21",1.25,1.375,1.25,1.25,30000.0],["1991-05-22",1.375,1.375,1.125,1.125,34500.0],["1991-05-23",1.125,1.25,1.125,1.125,4000.0],["1991-05-24",1.25,1.25,1.125,1.25,8600.0],["1991-05-28",1.125,1.25,1.125,1.25,12800.0],["1991-05-29",1.25,1.375,1.25,1.375,28300.0],["1991-05-30",1.25,1.375,1.25,1.25,4900.0],["1991-05-31",1.375,1.375,1.25,1.25,23600.0],["1991-06-03",1.375,1.375,1.25,1.25,7700.0],["1991-06-04",1.25,1.25,1.25,1.25,3400.0],["1991-06-05",1.25,1.25,1.25,1.25,5700.0],["1991-06-06",1.25,1.25,1.125,1.125,66300.0],["1991-06-07",1.125,1.25,1.125,1.125,19100.0],["1991-06-10",1.25,1.25,1.125,1.125,7900.0],["1991-06-11",1.125,1.25,1.125,1.25,5200.0],["1991-06-12",1.125,1.25,1.125,1.25,5100.0],["1991-06-13",1.125,1.125,1.125,1.125,7700.0],["1991-06-14",1.125,1.125,1.125,1.125,2500.0],["1991-06-17",1.125,1.125,1.125,1.125,5600.0],["1991-06-18",1.125,1.125,1.0,1.125,27000.0],["1991-06-19",1.0,1.125,1.0,1.0,47100.0],["1991-06-20",0.875,1.0,0.8125,1.0,49200.0],["1991-06-21",0.9375,1.0,0.9375,0.9375,9200.0],["1991-06-24",0.9375,1.0,0.75,0.8125,87100.0],["1991-06-25",0.75,0.875,0.75,0.875,21500.0],["1991-06-26",0.9375,1.0,0.875,0.9375,10700.0],["1991-06-27",1.0,1.125,0.9375,1.125,10200.0],["1991-06-28",1.0,1.125,1.0,1.125,18600.0],["1991-07-01",1.125,1.125,1.125,1.125,1100.0],["1991-07-02",1.125,1.25,1.125,1.125,2100.0],["1991-07-03",1.125,1.125,1.125,1.125,2900.0],["1991-07-05",1.125,1.125,1.125,1.125,12600.0],["1991-07-08",1.0,1.0,1.0,1.0,5900.0],["1991-07-09",1.125,1.125,1.0,1.0,17700.0],["1991-07-10",0.9375,1.0,0.875,0.9375,17300.0],["1991-07-11",1.0,1.0,1.0,1.0,3000.0],["1991-07-12",1.0,1.0,1.0,1.0,5200.0],["1991-07-15",0.9375,0.9375,0.9375,0.9375,5500.0],["1991-07-16",0.9375,0.9375,0.875,0.9375,11400.0],["1991-07-17",0.875,1.0,0.875,0.875,2400.0],["1991-07-18",0.8125,0.875,0.8125,0.8125,26600.0],["1991-07-19",0.75,0.875,0.75,0.875,23500.0],["1991-07-22",0.875,0.875,0.75,0.8125,14600.0],["1991-07-23",0.8125,0.875,0.75,0.8125,27200.0],["1991-07-24",0.8125,0.875,0.75,0.875,10500.0],["1991-07-25",0.75,0.8125,0.75,0.75,14900.0],["1991-07-26",0.75,0.8125,0.75,0.8125,20700.0],["1991-07-29",0.75,0.8125,0.75,0.75,5600.0],["1991-07-30",0.75,0.8125,0.75,0.8125,3500.0],["1991-07-31",0.875,0.875,0.75,0.8125,23600.0],["1991-08-01",0.8125,0.8125,0.75,0.8125,5300.0],["1991-08-02",0.75,0.875,0.75,0.8125,4500.0],["1991-08-05",0.75,0.875,0.75,0.8125,34500.0],["1991-08-06",0.875,0.875,0.8125,0.875,9500.0],["1991-08-07",0.875,0.875,0.8125,0.8125,9800.0],["1991-08-08",0.8125,0.875,0.8125,0.875,11600.0],["1991-08-09",0.9375,0.9375,0.8125,0.8125,27800.0],["1991-08-12",0.8125,0.9375,0.8125,0.875,1900.0],["1991-08-13",0.875,0.875,0.8125,0.8125,17400.0],["1991-08-14",0.8125,0.9375,0.8125,0.9375,11800.0],["1991-08-15",0.9375,0.9375,0.9375,0.9375,5900.0],["1991-08-16",0.875,0.875,0.875,0.875,8300.0],["1991-08-19",0.8125,0.8125,0.75,0.8125,8500.0],["1991-08-20",0.8125,0.875,0.75,0.75,13800.0],["1991-08-21",0.8125,0.9375,0.75,0.8125,18600.0],["1991-08-22",0.875,0.875,0.8125,0.875,9400.0],["1991-08-23",0.8125,0.9375,0.8125,0.8125,4200.0],["1991-08-26",0.875,1.0,0.875,0.9375,68500.0],["1991-08-27",0.875,1.0,0.875,1.0,42100.0],["1991-08-28",1.0,1.125,1.0,1.0,12900.0],["1991-08-29",1.0,1.0,0.9375,0.9375,17100.0],["1991-08-30",0.875,0.875,0.875,0.875,4300.0],["1991-09-03",0.875,1.0,0.8125,0.8125,31900.0],["1991-09-04",0.875,0.875,0.8125,0.8125,22800.0],["1991-09-05",0.875,0.875,0.875,0.875,6700.0],["1991-09-06",0.8125,0.8125,0.75,0.8125,28600.0],["1991-09-09",0.8125,0.875,0.8125,0.875,11100.0],["1991-09-10",0.8125,0.8125,0.75,0.75,20800.0],["1991-09-11",0.75,0.75,0.75,0.75,2400.0],["1991-09-12",0.75,0.875,0.75,0.875,16100.0],["1991-09-13",0.8125,0.875,0.8125,0.8125,15100.0],["1991-09-16",0.8125,0.875,0.8125,0.8125,7500.0],["1991-09-17",0.8125,0.8125,0.8125,0.8125,16300.0],["1991-09-18",0.8125,0.8125,0.75,0.75,18800.0],["1991-09-19",0.75,0.75,0.75,0.75,12000.0],["1991-09-20",0.8125,0.8125,0.75,0.75,2500.0],["1991-09-23",0.6875,0.75,0.6875,0.6875,8800.0],["1991-09-24",0.6875,0.6875,0.6875,0.6875,3800.0],["1991-09-25",0.75,0.75,0.6875,0.6875,17800.0],["1991-09-26",0.75,0.75,0.625,0.6875,9100.0],["1991-09-27",0.75,0.75,0.75,0.75,1500.0],["1991-09-30",0.625,0.625,0.625,0.625,800.0],["1991-10-01",0.75,0.75,0.6875,0.6875,10300.0],["1991-10-02",0.625,0.75,0.625,0.75,9100.0],["1991-10-03",0.75,0.75,0.625,0.6875,12300.0],["1991-10-04",0.6875,0.6875,0.625,0.6875,10000.0],["1991-10-07",0.6875,0.75,0.625,0.75,28800.0],["1991-10-08",0.75,0.8125,0.75,0.8125,11100.0],["1991-10-09",0.75,0.8125,0.75,0.75,12200.0],["1991-10-10",0.6875,0.75,0.6875,0.6875,11800.0],["1991-10-11",0.6875,0.6875,0.6875,0.6875,0.0],["1991-10-14",0.75,0.75,0.6875,0.6875,6300.0],["1991-10-15",0.6875,0.75,0.6875,0.6875,6400.0],["1991-10-16",0.75,0.75,0.6875,0.6875,13800.0],["1991-10-17",0.6875,0.8125,0.6875,0.8125,21000.0],["1991-10-18",0.6875,0.75,0.6875,0.75,4500.0],["1991-10-21",0.75,0.75,0.6875,0.6875,5600.0],["1991-10-22",0.6875,0.75,0.6875,0.6875,16800.0],["1991-10-23",0.6875,0.75,0.625,0.625,12400.0],["1991-10-24",0.625,0.625,0.5,0.5625,95000.0],["1991-10-25",0.5625,0.625,0.5625,0.5625,28000.0],["1991-10-28",0.625,0.625,0.5625,0.5625,17200.0],["1991-10-29",0.625,0.625,0.5625,0.5625,11200.0],["1991-10-30",0.5625,0.5625,0.5,0.5,142100.0],["1991-10-31",0.5625,0.625,0.5,0.5,23300.0],["1991-11-01",0.5,0.625,0.5,0.625,20400.0],["1991-11-04",0.5,0.5625,0.5,0.5625,12600.0],["1991-11-05",0.5625,0.625,0.5,0.5,4500.0],["1991-11-06",0.5,0.625,0.5,0.625,9100.0],["1991-11-07",0.5625,0.625,0.5625,0.5625,13000.0],["1991-11-08",0.625,0.625,0.5625,0.625,35800.0],["1991-11-11",0.625,0.6875,0.5625,0.625,84000.0],["1991-11-12",0.625,0.75,0.625,0.75,13000.0],["1991-11-13",0.75,0.875,0.75,0.875,161700.0],["1991-11-14",1.0,1.0,0.75,0.75,172900.0],["1991-11-15",0.75,0.875,0.6875,0.75,213200.0],["1991-11-18",0.75,0.875,0.6875,0.75,45400.0],["1991-11-19",0.75,0.8125,0.6875,0.6875,68500.0],["1991-11-20",0.75,0.8125,0.6875,0.6875,21100.0],["1991-11-21",0.8125,0.8125,0.75,0.75,2800.0],["1991-11-22",0.75,0.8125,0.6875,0.75,11300.0],["1991-11-25",0.75,0.75,0.75,0.75,40100.0],["1991-11-26",0.8125,0.8125,0.8125,0.8125,69700.0],["1991-11-27",0.75,0.8125,0.6875,0.6875,26100.0],["1991-11-29",0.75,0.75,0.625,0.6875,5900.0],["1991-12-02",0.6875,0.6875,0.6875,0.6875,5900.0],["1991-12-03",0.6875,0.75,0.6875,0.6875,18900.0],["1991-12-04",0.6875,0.75,0.6875,0.6875,8500.0],["1991-12-05",0.6875,0.6875,0.6875,0.6875,9400.0],["1991-12-06",0.6875,0.75,0.6875,0.75,20600.0],["1991-12-09",0.75,0.75,0.625,0.625,21800.0],["1991-12-10",0.625,0.625,0.5625,0.5625,31400.0],["1991-12-11",0.5625,0.5625,0.5625,0.5625,34600.0],["1991-12-12",0.5625,0.625,0.5625,0.5625,31900.0],["1991-12-13",0.625,0.625,0.5,0.5625,47800.0],["1991-12-16",0.625,0.625,0.5625,0.5625,51800.0],["1991-12-17",0.5625,0.625,0.5,0.5,19900.0],["1991-12-18",0.5,0.625,0.5,0.5,60900.0],["1991-12-19",0.5625,0.5625,0.5,0.5625,12000.0],["1991-12-20",0.5,0.5625,0.5,0.5625,55400.0],["1991-12-23",0.5625,0.5625,0.5,0.5625,152700.0],["1991-12-24",0.5,0.625,0.5,0.625,42500.0],["1991-12-26",0.625,0.75,0.625,0.6875,51600.0],["1991-12-27",0.6875,0.6875,0.625,0.625,46800.0],["1991-12-30",0.5625,0.8125,0.5625,0.75,121400.0],["1991-12-31",0.8125,1.125,0.8125,0.875,183100.0],["1992-01-02",0.875,1.0,0.875,0.875,51000.0],["1992-01-03",0.8125,1.0,0.8125,0.875,68600.0],["1992-01-06",0.9375,0.9375,0.875,0.875,30900.0],["1992-01-07",0.9375,1.0,0.875,0.875,35400.0],["1992-01-08",0.875,1.0,0.875,1.0,38300.0],["1992-01-09",0.9375,1.0,0.9375,1.0,49800.0],["1992-01-10",0.9375,1.0,0.875,1.0,79000.0],["1992-01-13",1.0,1.0,0.9375,1.0,52900.0],["1992-01-14",1.0,1.0,0.9375,1.0,100400.0],["1992-01-15",1.0,1.0,0.9375,1.0,32500.0],["1992-01-16",1.0,1.0,0.875,0.875,88400.0],["1992-01-17",0.875,0.9375,0.875,0.875,115900.0],["1992-01-20",0.9375,1.0,0.875,0.9375,65700.0],["1992-01-21",0.9375,0.9375,0.875,0.9375,51600.0],["1992-01-22",0.9375,1.0,0.875,0.9375,41300.0],["1992-01-23",1.0,1.0,0.875,0.875,28200.0],["1992-01-24",0.875,1.0,0.875,1.0,43100.0],["1992-01-27",1.0,1.0,0.9375,1.0,76300.0],["1992-01-28",1.0,1.375,1.0,1.25,268800.0],["1992-01-29",1.625,2.125,1.5,1.75,731800.0],["1992-01-30",1.875,2.0,1.75,2.0,297200.0],["1992-01-31",2.0,2.0,1.625,1.625,244300.0],["1992-02-03",1.625,1.75,1.625,1.625,163000.0],["1992-02-04",1.75,1.75,1.5,1.625,100800.0],["1992-02-05",1.625,1.75,1.625,1.625,56000.0],["1992-02-06",1.625,1.625,1.5,1.5,77100.0],["1992-02-07",1.5,1.5,1.375,1.5,106400.0],["1992-02-10",1.5,1.5,1.375,1.375,124400.0],["1992-02-11",1.375,1.5,1.375,1.5,41300.0],["1992-02-12",1.375,1.5,1.375,1.375,74800.0],["1992-02-13",1.5,1.5,1.25,1.375,90600.0],["1992-02-14",1.5,1.5,1.375,1.5,64200.0],["1992-02-18",1.5,1.625,1.375,1.625,182300.0],["1992-02-19",1.625,1.625,1.5,1.625,102300.0],["1992-02-20",1.625,1.625,1.5,1.5,54500.0],["1992-02-21",1.5,1.75,1.5,1.75,72400.0],["1992-02-24",1.75,1.875,1.75,1.875,94500.0],["1992-02-25",1.875,1.875,1.625,1.75,78500.0],["1992-02-26",1.75,1.75,1.5,1.625,117400.0],["1992-02-27",1.5,1.625,1.5,1.5,80000.0],["1992-02-28",1.5,1.75,1.5,1.5,73000.0],["1992-03-02",1.5,1.625,1.375,1.375,42700.0],["1992-03-03",1.5,1.625,1.375,1.375,82700.0],["1992-03-04",1.5,1.5,1.5,1.5,30600.0],["1992-03-05",1.375,1.625,1.375,1.375,21900.0],["1992-03-06",1.5,1.5,1.375,1.375,32200.0],["1992-03-09",1.375,1.625,1.375,1.5,70600.0],["1992-03-10",1.375,1.5,1.375,1.375,41800.0],["1992-03-11",1.375,1.5,1.375,1.375,40000.0],["1992-03-12",1.375,1.5,1.375,1.375,64000.0],["1992-03-13",1.5,1.5,1.375,1.375,31800.0],["1992-03-16",1.375,1.5,1.375,1.5,4700.0],["1992-03-17",1.5,1.5,1.375,1.5,22700.0],["1992-03-18",1.375,1.5,1.375,1.375,35000.0],["1992-03-19",1.375,1.5,1.375,1.375,21900.0],["1992-03-20",1.375,1.5,1.375,1.375,58500.0],["1992-03-23",1.375,1.375,1.375,1.375,47700.0],["1992-03-24",1.375,1.375,1.25,1.25,62000.0],["1992-03-25",1.25,1.375,1.25,1.25,77600.0],["1992-03-26",1.25,1.375,1.125,1.125,41000.0],["1992-03-27",1.125,1.25,1.125,1.125,82400.0],["1992-03-30",1.125,1.25,1.125,1.25,27200.0],["1992-03-31",1.125,1.25,1.125,1.125,44500.0],["1992-04-01",1.125,1.125,1.0,1.0,78700.0],["1992-04-02",1.0,1.125,0.875,0.875,99800.0],["1992-04-03",0.875,1.0,0.875,0.9375,172800.0],["1992-04-06",0.4375,0.625,0.375,0.5625,557600.0],["1992-04-07",0.5,0.625,0.5,0.5,345900.0],["1992-04-08",0.5625,0.6875,0.5625,0.6875,176300.0],["1992-04-09",0.6875,0.8125,0.625,0.75,183600.0],["1992-04-10",0.75,0.875,0.75,0.75,106600.0],["1992-04-13",0.875,0.875,0.75,0.8125,35200.0],["1992-04-14",0.75,0.8125,0.625,0.75,46800.0],["1992-04-15",0.75,0.75,0.625,0.6875,47700.0],["1992-04-16",0.8125,0.8125,0.5625,0.5625,191500.0],["1992-04-20",0.5625,0.625,0.5625,0.5625,49000.0],["1992-04-21",0.5625,0.625,0.5,0.5625,61900.0],["1992-04-22",0.625,0.6875,0.5625,0.625,41800.0],["1992-04-23",0.6875,0.75,0.625,0.6875,102200.0],["1992-04-24",0.875,0.875,0.75,0.75,99300.0],["1992-04-27",0.8125,0.8125,0.6875,0.8125,61400.0],["1992-04-28",0.6875,0.75,0.6875,0.75,5300.0],["1992-04-29",0.75,0.75,0.6875,0.75,33500.0],["1992-04-30",0.6875,0.75,0.6875,0.6875,2700.0],["1992-05-01",0.6875,0.75,0.6875,0.75,11500.0],["1992-05-04",0.75,0.75,0.6875,0.6875,15600.0],["1992-05-05",0.6875,0.75,0.6875,0.6875,15300.0],["1992-05-06",0.6875,0.75,0.6875,0.6875,8400.0],["1992-05-07",0.625,0.6875,0.625,0.625,5100.0],["1992-05-08",0.6875,0.6875,0.625,0.625,28600.0],["1992-05-11",0.625,0.75,0.625,0.75,28600.0],["1992-05-12",0.75,0.75,0.6875,0.6875,29400.0],["1992-05-13",0.75,0.75,0.6875,0.6875,44800.0],["1992-05-14",0.625,0.6875,0.625,0.625,13500.0],["1992-05-15",0.625,0.75,0.625,0.625,49200.0],["1992-05-18",0.625,0.625,0.625,0.625,2300.0],["1992-05-19",0.6875,0.75,0.625,0.6875,16300.0],["1992-05-20",0.6875,0.6875,0.625,0.625,33300.0],["1992-05-21",0.625,0.625,0.625,0.625,37600.0],["1992-05-22",0.625,0.625,0.5625,0.625,3800.0],["1992-05-26",0.625,0.625,0.5625,0.5625,53000.0],["1992-05-27",0.5625,0.625,0.5625,0.625,35700.0],["1992-05-28",0.6875,0.75,0.625,0.75,94400.0],["1992-05-29",0.6875,0.75,0.6875,0.75,22300.0],["1992-06-01",0.75,0.8125,0.75,0.75,50500.0],["1992-06-02",0.75,0.75,0.75,0.75,12000.0],["1992-06-03",0.75,0.8125,0.75,0.75,49100.0],["1992-06-04",0.8125,0.8125,0.75,0.8125,4800.0],["1992-06-05",0.75,0.8125,0.75,0.8125,40800.0],["1992-06-08",0.75,0.8125,0.75,0.8125,6800.0],["1992-06-09",0.75,0.75,0.75,0.75,4400.0],["1992-06-10",0.75,0.8125,0.75,0.75,36500.0],["1992-06-11",0.75,0.75,0.625,0.625,20400.0],["1992-06-12",0.625,0.6875,0.625,0.6875,18400.0],["1992-06-15",0.6875,0.6875,0.625,0.625,6600.0],["1992-06-16",0.6875,0.6875,0.625,0.625,21100.0],["1992-06-17",0.6875,0.6875,0.625,0.625,14500.0],["1992-06-18",0.625,0.625,0.5625,0.5625,11100.0],["1992-06-19",0.625,0.6875,0.5625,0.5625,39600.0],["1992-06-22",0.625,0.625,0.5625,0.625,16200.0],["1992-06-23",0.5625,0.625,0.5625,0.5625,18100.0],["1992-06-24",0.5625,0.625,0.5625,0.625,28100.0],["1992-06-25",0.625,0.625,0.5625,0.5625,3400.0],["1992-06-26",0.625,0.625,0.5625,0.625,15500.0],["1992-06-29",0.625,0.625,0.5625,0.5625,38700.0],["1992-06-30",0.5625,0.625,0.5625,0.5625,21500.0],["1992-07-01",0.625,0.625,0.5625,0.5625,17300.0],["1992-07-02",0.625,0.625,0.5625,0.625,32400.0],["1992-07-06",0.625,0.625,0.625,0.625,0.0],["1992-07-07",0.625,0.625,0.5625,0.5625,16500.0],["1992-07-08",0.5625,0.625,0.5625,0.5625,14700.0],["1992-07-09",0.625,0.625,0.5625,0.625,25700.0],["1992-07-10",0.625,0.625,0.5625,0.5625,2300.0],["1992-07-13",0.5625,0.5625,0.5625,0.5625,1500.0],["1992-07-14",0.625,0.625,0.5625,0.625,21100.0],["1992-07-15",0.625,0.625,0.5625,0.5625,47800.0],["1992-07-16",0.5625,0.5625,0.5625,0.5625,2500.0],["1992-07-17",0.5625,0.625,0.5625,0.625,12000.0],["1992-07-20",0.5625,0.625,0.5,0.5,6200.0],["1992-07-21",0.5625,0.5625,0.5,0.5625,6400.0],["1992-07-22",0.5625,0.625,0.5625,0.625,11000.0],["1992-07-23",0.625,0.625,0.5625,0.5625,4000.0],["1992-07-24",0.5625,0.5625,0.5,0.5625,4500.0],["1992-07-27",0.5625,0.5625,0.5625,0.5625,1800.0],["1992-07-28",0.5625,0.5625,0.5625,0.5625,6500.0],["1992-07-29",0.5625,0.625,0.5625,0.625,4700.0],["1992-07-30",0.625,0.625,0.5625,0.625,17400.0],["1992-07-31",0.5625,0.625,0.5625,0.625,25000.0],["1992-08-03",0.5625,0.625,0.5625,0.625,12900.0],["1992-08-04",0.5625,0.625,0.5625,0.625,6100.0],["1992-08-05",0.625,0.625,0.625,0.625,14500.0],["1992-08-06",0.5625,0.625,0.5,0.625,30900.0],["1992-08-07",0.625,0.625,0.5625,0.625,31400.0],["1992-08-10",0.5625,0.625,0.5625,0.625,18300.0],["1992-08-11",0.625,0.625,0.5625,0.5625,8100.0],["1992-08-12",0.5625,0.625,0.5625,0.625,3800.0],["1992-08-13",0.625,0.625,0.5625,0.5625,7100.0],["1992-08-14",0.5625,0.5625,0.5625,0.5625,12100.0],["1992-08-17",0.5625,0.625,0.5625,0.625,6800.0],["1992-08-18",0.5625,0.625,0.5625,0.625,15200.0],["1992-08-19",0.5625,0.625,0.5625,0.625,6600.0],["1992-08-20",0.625,0.625,0.5625,0.5625,79500.0],["1992-08-21",0.5,0.5625,0.5,0.5625,1500.0],["1992-08-24",0.5625,0.625,0.5625,0.5625,9400.0],["1992-08-25",0.5,0.5625,0.5,0.5,63100.0],["1992-08-26",0.5,0.625,0.5,0.625,19500.0],["1992-08-27",0.5625,0.5625,0.5,0.5,22700.0],["1992-08-28",0.5625,0.625,0.5625,0.625,1700.0],["1992-08-31",0.5625,0.625,0.5625,0.5625,19000.0],["1992-09-01",0.625,0.625,0.5625,0.5625,16000.0],["1992-09-02",0.5625,0.625,0.5625,0.625,5300.0],["1992-09-03",0.625,0.625,0.5625,0.5625,7500.0],["1992-09-04",0.5625,0.625,0.5625,0.625,600.0],["1992-09-08",0.5625,0.625,0.5625,0.625,12700.0],["1992-09-09",0.625,0.625,0.5,0.5625,29000.0],["1992-09-10",0.5625,0.5625,0.5,0.5,7400.0],["1992-09-11",0.5,0.625,0.5,0.625,5200.0],["1992-09-14",0.625,0.625,0.5625,0.625,10500.0],["1992-09-15",0.5625,0.5625,0.5,0.5625,17100.0],["1992-09-16",0.5625,0.5625,0.5625,0.5625,7700.0],["1992-09-17",0.5625,0.5625,0.5,0.5,7700.0],["1992-09-18",0.5625,0.625,0.5,0.5625,47600.0],["1992-09-21",0.5625,0.5625,0.5625,0.5625,4000.0],["1992-09-22",0.5625,0.625,0.5625,0.5625,9100.0],["1992-09-23",0.5625,0.625,0.5625,0.5625,3100.0],["1992-09-24",0.5625,0.625,0.5625,0.625,16100.0],["1992-09-25",0.625,0.625,0.5625,0.5625,3900.0],["1992-09-28",0.5625,0.5625,0.5,0.5,6700.0],["1992-09-29",0.5,0.5625,0.5,0.5625,13800.0],["1992-09-30",0.625,0.625,0.625,0.625,3200.0],["1992-10-01",0.5625,0.5625,0.5,0.5625,9700.0],["1992-10-02",0.5625,0.5625,0.5625,0.5625,21400.0],["1992-10-05",0.5,0.5625,0.5,0.5625,12500.0],["1992-10-06",0.5,0.5,0.5,0.5,3500.0],["1992-10-07",0.5,0.5,0.5,0.5,12400.0],["1992-10-08",0.5,0.5,0.5,0.5,2100.0],["1992-10-09",0.5,0.5,0.5,0.5,700.0],["1992-10-12",0.5,0.5,0.5,0.5,900.0],["1992-10-13",0.5,0.5,0.5,0.5,9900.0],["1992-10-14",0.5625,0.5625,0.5,0.5,14700.0],["1992-10-15",0.5,0.5,0.5,0.5,4300.0],["1992-10-16",0.5625,0.5625,0.5,0.5,7300.0],["1992-10-19",0.5625,0.5625,0.5,0.5625,21500.0],["1992-10-20",0.5,0.5625,0.5,0.5,12600.0],["1992-10-21",0.5625,0.5625,0.5,0.5625,10000.0],["1992-10-22",0.5625,0.5625,0.5,0.5,22400.0],["1992-10-23",0.5,0.5,0.5,0.5,6400.0],["1992-10-26",0.5625,0.5625,0.5,0.5,50800.0],["1992-10-27",0.5,0.5,0.4375,0.4375,28700.0],["1992-10-28",0.5,0.5,0.4375,0.5,11500.0],["1992-10-29",0.4375,0.5,0.4375,0.5,56600.0],["1992-10-30",0.5,0.5,0.5,0.5,20000.0],["1992-11-02",0.5,0.5,0.25,0.5,11300.0],["1992-11-03",0.5,0.6875,0.5,0.625,139400.0],["1992-11-04",0.6875,0.8125,0.625,0.6875,101700.0],["1992-11-05",0.75,0.75,0.6875,0.75,25100.0],["1992-11-06",0.75,0.75,0.625,0.625,47500.0],["1992-11-09",0.625,0.6875,0.625,0.625,28200.0],["1992-11-10",0.625,0.6875,0.5625,0.625,15900.0],["1992-11-11",0.625,0.625,0.625,0.625,5600.0],["1992-11-12",0.5625,0.625,0.5625,0.625,4800.0],["1992-11-13",0.625,0.625,0.5625,0.5625,2200.0],["1992-11-16",0.625,0.625,0.625,0.625,6500.0],["1992-11-17",0.5625,0.6875,0.5625,0.6875,13200.0],["1992-11-18",0.625,0.625,0.5625,0.5625,31600.0],["1992-11-19",0.5,0.5625,0.5,0.5,22400.0],["1992-11-20",0.5,0.5625,0.5,0.5,17800.0],["1992-11-23",0.5625,0.5625,0.5,0.5625,25300.0],["1992-11-24",0.5,0.5625,0.5,0.5,10500.0],["1992-11-25",0.5,0.5625,0.5,0.5625,26200.0],["1992-11-27",0.5,0.5625,0.5,0.5,20200.0],["1992-11-30",0.5625,0.5625,0.5,0.5,30100.0],["1992-12-01",0.5,0.5625,0.5,0.5,24200.0],["1992-12-02",0.5625,0.5625,0.5,0.5625,20600.0],["1992-12-03",0.5,0.5625,0.5,0.5,80400.0],["1992-12-04",0.5625,0.5625,0.5,0.5,40100.0],["1992-12-07",0.5,0.5625,0.5,0.5625,33900.0],["1992-12-08",0.5,0.625,0.5,0.625,60700.0],["1992-12-09",0.625,0.625,0.5,0.5,36500.0],["1992-12-10",0.5,0.5625,0.5,0.5,17200.0],["1992-12-11",0.5625,0.625,0.5,0.5,22400.0],["1992-12-14",0.5,0.5625,0.5,0.5,19200.0],["1992-12-15",0.5625,0.5625,0.5,0.5,16200.0],["1992-12-16",0.5,0.5625,0.5,0.5,22500.0],["1992-12-17",0.5,0.5625,0.5,0.5625,62500.0],["1992-12-18",0.5,0.5625,0.5,0.5,28700.0],["1992-12-21",0.5,0.5625,0.5,0.5,77400.0],["1992-12-22",0.5,0.5625,0.5,0.5,42000.0],["1992-12-23",0.5,0.5625,0.5,0.5,52300.0],["1992-12-24",0.5,0.5625,0.5,0.5,53800.0],["1992-12-28",0.5,0.5625,0.5,0.5,44000.0],["1992-12-29",0.5,0.5625,0.5,0.5,38200.0],["1992-12-30",0.5,0.5625,0.5,0.5625,55400.0],["1992-12-31",0.5625,0.5625,0.5,0.5,84100.0],["1993-01-04",0.5,0.5625,0.5,0.5,8700.0],["1993-01-05",0.5,0.5625,0.5,0.5625,5800.0],["1993-01-06",0.5,0.5625,0.5,0.5625,22000.0],["1993-01-07",0.5625,0.625,0.5625,0.625,27000.0],["1993-01-08",0.625,0.625,0.5625,0.625,39200.0],["1993-01-11",0.625,0.625,0.5625,0.625,75400.0],["1993-01-12",0.625,0.625,0.5625,0.5625,18700.0],["1993-01-13",0.625,0.625,0.5625,0.625,23200.0],["1993-01-14",0.625,0.875,0.625,0.875,284700.0],["1993-01-15",0.875,1.0,0.75,0.75,192300.0],["1993-01-18",0.8125,0.875,0.75,0.75,54100.0],["1993-01-19",0.8125,0.8125,0.75,0.75,30300.0],["1993-01-20",0.75,0.8125,0.75,0.75,35400.0],["1993-01-21",0.75,0.75,0.6875,0.75,18700.0],["1993-01-22",0.75,0.75,0.6875,0.75,39200.0],["1993-01-25",0.75,0.75,0.6875,0.75,41000.0],["1993-01-26",0.75,0.75,0.6875,0.75,14300.0],["1993-01-27",0.75,0.75,0.6875,0.75,18000.0],["1993-01-28",0.75,0.75,0.6875,0.75,20900.0],["1993-01-29",0.75,0.75,0.6875,0.75,67000.0],["1993-02-01",0.75,0.75,0.75,0.75,17000.0],["1993-02-02",0.75,0.75,0.6875,0.6875,9600.0],["1993-02-03",0.75,0.75,0.6875,0.75,40000.0],["1993-02-04",0.75,0.75,0.6875,0.6875,20100.0],["1993-02-05",0.75,0.75,0.6875,0.75,36200.0],["1993-02-08",0.75,0.75,0.6875,0.6875,10300.0],["1993-02-09",0.6875,0.75,0.6875,0.75,21800.0],["1993-02-10",0.75,0.75,0.6875,0.75,10000.0],["1993-02-11",0.75,0.75,0.6875,0.6875,47100.0],["1993-02-12",0.6875,0.75,0.625,0.6875,53000.0],["1993-02-16",0.6875,0.6875,0.625,0.625,13500.0],["1993-02-17",0.75,0.75,0.6875,0.75,7400.0],["1993-02-18",0.6875,0.75,0.625,0.625,28000.0],["1993-02-19",0.6875,0.75,0.6875,0.6875,14700.0],["1993-02-22",0.6875,0.6875,0.6875,0.6875,5500.0],["1993-02-23",0.625,0.75,0.625,0.625,31300.0],["1993-02-24",0.6875,0.6875,0.625,0.625,27900.0],["1993-02-25",0.6875,0.6875,0.625,0.625,16000.0],["1993-02-26",0.6875,0.6875,0.625,0.625,21900.0],["1993-03-01",0.625,0.6875,0.625,0.625,18700.0],["1993-03-02",0.6875,0.75,0.6875,0.6875,26800.0],["1993-03-03",0.75,0.75,0.6875,0.6875,35700.0],["1993-03-04",0.6875,0.6875,0.6875,0.6875,27800.0],["1993-03-05",0.6875,0.6875,0.625,0.625,2900.0],["1993-03-08",0.625,0.6875,0.625,0.625,7200.0],["1993-03-09",0.6875,0.6875,0.6875,0.6875,5200.0],["1993-03-10",0.6875,0.6875,0.625,0.625,6400.0],["1993-03-11",0.6875,0.6875,0.625,0.625,50000.0],["1993-03-12",0.625,0.6875,0.625,0.625,12800.0],["1993-03-15",0.625,0.625,0.625,0.625,5300.0],["1993-03-16",0.625,0.625,0.625,0.625,0.0],["1993-03-17",0.625,0.6875,0.625,0.6875,16200.0],["1993-03-18",0.6875,0.6875,0.625,0.625,4500.0],["1993-03-19",0.6875,0.6875,0.625,0.625,33500.0],["1993-03-22",0.625,0.6875,0.625,0.625,1300.0],["1993-03-23",0.625,0.6875,0.625,0.625,7900.0],["1993-03-24",0.6875,0.6875,0.625,0.625,18500.0],["1993-03-25",0.625,0.625,0.625,0.625,5000.0],["1993-03-26",0.625,0.625,0.625,0.625,13000.0],["1993-03-29",0.625,0.6875,0.625,0.625,33300.0],["1993-03-30",0.6875,0.6875,0.625,0.625,20000.0],["1993-03-31",0.625,0.6875,0.625,0.6875,37800.0],["1993-04-01",0.625,0.6875,0.625,0.625,15600.0],["1993-04-02",0.625,0.6875,0.625,0.625,39000.0],["1993-04-05",0.625,0.625,0.625,0.625,10600.0],["1993-04-06",0.625,0.625,0.5625,0.5625,5900.0],["1993-04-07",0.5625,0.5625,0.5625,0.5625,7700.0],["1993-04-08",0.5625,0.5625,0.5625,0.5625,9000.0],["1993-04-12",0.5,0.5625,0.5,0.5625,24800.0],["1993-04-13",0.625,0.625,0.5625,0.5625,8600.0],["1993-04-14",0.625,0.625,0.5625,0.5625,11700.0],["1993-04-15",0.5625,0.625,0.5625,0.625,34300.0],["1993-04-16",0.625,0.625,0.5625,0.625,26200.0],["1993-04-19",0.6875,0.6875,0.5625,0.625,14800.0],["1993-04-20",0.625,0.625,0.5625,0.5625,18100.0],["1993-04-21",0.5625,0.5625,0.5625,0.5625,2700.0],["1993-04-22",0.625,0.625,0.625,0.625,6600.0],["1993-04-23",0.6875,0.6875,0.625,0.6875,20900.0],["1993-04-26",0.625,0.6875,0.625,0.625,29700.0],["1993-04-27",0.625,0.6875,0.625,0.6875,4300.0],["1993-04-28",0.6875,0.6875,0.625,0.6875,14500.0],["1993-04-29",0.6875,0.6875,0.625,0.625,9700.0],["1993-04-30",0.625,0.6875,0.625,0.625,42200.0],["1993-05-03",0.6875,0.6875,0.625,0.625,4000.0],["1993-05-04",0.625,0.625,0.5625,0.625,17600.0],["1993-05-05",0.5625,0.625,0.5625,0.5625,26300.0],["1993-05-06",0.5625,0.6875,0.5625,0.6875,84700.0],["1993-05-07",0.625,0.6875,0.625,0.6875,42500.0],["1993-05-10",0.625,0.6875,0.5625,0.625,9600.0],["1993-05-11",0.625,0.6875,0.625,0.6875,9400.0],["1993-05-12",0.6875,0.6875,0.625,0.6875,172800.0],["1993-05-13",0.5,0.625,0.5,0.625,110000.0],["1993-05-14",0.6875,0.6875,0.625,0.6875,11600.0],["1993-05-17",0.6875,0.6875,0.5625,0.625,19900.0],["1993-05-18",0.625,0.625,0.5625,0.625,39700.0],["1993-05-19",0.625,0.625,0.5625,0.5625,11500.0],["1993-05-20",0.625,0.625,0.5625,0.5625,16300.0],["1993-05-21",0.625,0.625,0.5625,0.5625,22800.0],["1993-05-24",0.5625,0.625,0.5,0.5,179000.0],["1993-05-25",0.5,0.5,0.4375,0.5,67300.0],["1993-05-26",0.5,0.5,0.5,0.5,30700.0],["1993-05-27",0.5625,0.5625,0.5,0.5,45500.0],["1993-05-28",0.5625,0.5625,0.5,0.5625,32900.0],["1993-06-01",0.5,0.5625,0.5,0.5,19600.0],["1993-06-02",0.5,0.5625,0.5,0.5,25500.0],["1993-06-03",0.5,0.5,0.4375,0.5,43400.0],["1993-06-04",0.5,0.5,0.4375,0.4375,32700.0],["1993-06-07",0.5,0.5,0.4375,0.4375,37700.0],["1993-06-08",0.5,0.5,0.5,0.5,12800.0],["1993-06-09",0.5,0.5,0.4375,0.5,2800.0],["1993-06-10",0.5,0.5,0.4375,0.4375,8700.0],["1993-06-11",0.5,0.5,0.4375,0.4375,34300.0],["1993-06-14",0.5,0.5,0.4375,0.5,30300.0],["1993-06-15",0.5,0.5,0.4375,0.5,9300.0],["1993-06-16",0.4375,0.5,0.4375,0.5,23200.0],["1993-06-17",0.5,0.5,0.5,0.5,11400.0],["1993-06-18",0.5,0.5,0.4375,0.5,3200.0],["1993-06-21",0.4375,0.5,0.4375,0.4375,104000.0],["1993-06-22",0.4375,0.4375,0.375,0.375,43200.0],["1993-06-23",0.375,0.4375,0.375,0.4375,46100.0],["1993-06-24",0.4375,0.4375,0.375,0.4375,95400.0],["1993-06-25",0.4375,0.4375,0.375,0.375,8200.0],["1993-06-28",0.4375,0.4375,0.375,0.375,48100.0],["1993-06-29",0.4375,0.4375,0.4375,0.4375,22200.0],["1993-06-30",0.4375,0.4375,0.375,0.375,10500.0],["1993-07-01",0.375,0.4375,0.375,0.4375,79400.0],["1993-07-02",0.375,0.4375,0.375,0.4375,13200.0],["1993-07-06",0.4375,0.4375,0.375,0.375,55000.0],["1993-07-07",0.4375,0.4375,0.375,0.4375,10100.0],["1993-07-08",0.375,0.4375,0.3125,0.375,659300.0],["1993-07-09",0.375,0.4375,0.375,0.4375,7300.0],["1993-07-12",0.375,0.4375,0.375,0.375,25300.0],["1993-07-13",0.4375,0.4375,0.4375,0.4375,5000.0],["1993-07-14",0.4375,0.4375,0.375,0.4375,22800.0],["1993-07-15",0.4375,0.4375,0.375,0.375,5100.0],["1993-07-16",0.375,0.4375,0.375,0.375,7600.0],["1993-07-19",0.4375,0.4375,0.375,0.375,9500.0],["1993-07-20",0.4375,0.4375,0.375,0.375,9600.0],["1993-07-21",0.4375,0.4375,0.4375,0.4375,17000.0],["1993-07-22",0.4375,0.4375,0.375,0.375,158300.0],["1993-07-23",0.3125,0.375,0.3125,0.375,67300.0],["1993-07-26",0.375,0.375,0.3125,0.3125,70900.0],["1993-07-27",0.375,0.375,0.3125,0.375,20400.0],["1993-07-28",0.3125,0.375,0.3125,0.3125,34700.0],["1993-07-29",0.3125,0.375,0.3125,0.375,19900.0],["1993-07-30",0.375,0.375,0.3125,0.375,143000.0],["1993-08-02",0.375,0.4375,0.375,0.375,657700.0],["1993-08-03",0.4375,0.4375,0.375,0.4375,83600.0],["1993-08-04",0.4375,0.4375,0.4375,0.4375,22200.0],["1993-08-05",0.4375,0.4375,0.375,0.4375,41000.0],["1993-08-06",0.4375,0.4375,0.375,0.4375,39300.0],["1993-08-09",0.4375,0.4375,0.375,0.4375,22800.0],["1993-08-10",0.4375,0.4375,0.375,0.375,16900.0],["1993-08-11",0.4375,0.4375,0.375,0.4375,59200.0],["1993-08-12",0.4375,0.4375,0.4375,0.4375,167500.0],["1993-08-13",0.4375,0.5,0.4375,0.5,74800.0],["1993-08-16",0.5,0.5,0.4375,0.5,135900.0],["1993-08-17",0.5,0.5,0.4375,0.5,161300.0],["1993-08-18",0.5,0.5,0.4375,0.4375,37000.0],["1993-08-19",0.5,0.5,0.4375,0.4375,23500.0],["1993-08-20",0.5,0.5,0.4375,0.5,24000.0],["1993-08-23",0.5,0.5,0.375,0.375,61300.0],["1993-08-24",0.4375,0.4375,0.375,0.4375,71400.0],["1993-08-25",0.4375,0.4375,0.375,0.375,11100.0],["1993-08-26",0.4375,0.5,0.4375,0.5,66700.0],["1993-08-27",0.5,0.5,0.5,0.5,9200.0],["1993-08-30",0.5,0.5,0.4375,0.5,34200.0],["1993-08-31",0.5,0.5,0.4375,0.5,49500.0],["1993-09-01",0.4375,0.5,0.4375,0.5,19700.0],["1993-09-02",0.5,0.5,0.4375,0.4375,31500.0],["1993-09-03",0.4375,0.5,0.4375,0.4375,7500.0],["1993-09-07",0.5,0.5,0.4375,0.4375,175600.0],["1993-09-08",0.4375,0.4375,0.4375,0.4375,30900.0],["1993-09-09",0.4375,0.4375,0.4375,0.4375,24200.0],["1993-09-10",0.375,0.4375,0.375,0.4375,162300.0],["1993-09-13",0.375,0.4375,0.375,0.4375,37600.0],["1993-09-14",0.4375,0.4375,0.375,0.4375,111700.0],["1993-09-15",0.4375,0.5,0.375,0.5,110900.0],["1993-09-16",0.5,0.5,0.4375,0.5,25400.0],["1993-09-17",0.4375,0.4375,0.4375,0.4375,2300.0],["1993-09-20",0.4375,0.5,0.4375,0.5,54200.0],["1993-09-21",0.5,0.5,0.5,0.5,10000.0],["1993-09-22",0.5,0.5,0.4375,0.4375,84300.0],["1993-09-23",0.4375,0.5,0.375,0.4375,149500.0],["1993-09-24",0.5,0.5,0.4375,0.5,58100.0],["1993-09-27",0.4375,0.5,0.375,0.375,92200.0],["1993-09-28",0.375,0.4375,0.375,0.375,124600.0],["1993-09-29",0.375,0.375,0.375,0.375,0.0],["1993-09-30",0.375,0.375,0.375,0.375,0.0],["1993-10-01",9.75,10.5,9.75,10.25,31000.0],["1993-10-04",10.375,10.375,10.0,10.0,8300.0],["1993-10-05",10.25,10.25,10.0,10.125,36100.0],["1993-10-06",10.375,10.375,10.125,10.25,28100.0],["1993-10-07",10.25,10.5,10.25,10.5,30700.0],["1993-10-08",10.75,11.125,10.375,10.5,26700.0],["1993-10-11",10.375,10.375,10.375,10.375,1800.0],["1993-10-12",10.5,10.75,10.375,10.625,28100.0],["1993-10-13",10.5,11.0,10.5,11.0,176200.0],["1993-10-14",10.875,10.875,10.875,10.875,1500.0],["1993-10-15",11.125,11.125,10.625,10.625,29100.0],["1993-10-18",10.5,10.5,10.125,10.125,105800.0],["1993-10-19",10.25,10.375,9.375,9.75,40300.0],["1993-10-20",9.75,10.0,9.75,9.875,31600.0],["1993-10-21",10.125,10.25,10.0,10.125,24900.0],["1993-10-22",10.125,10.125,10.0,10.0,22200.0],["1993-10-25",10.0,10.25,10.0,10.125,23500.0],["1993-10-26",10.25,10.25,10.0,10.125,5700.0],["1993-10-27",10.125,10.25,10.0,10.125,5100.0],["1993-10-28",10.0,10.125,10.0,10.125,8900.0],["1993-10-29",10.125,10.125,10.125,10.125,800.0],["1993-11-01",10.0,10.25,10.0,10.25,11200.0],["1993-11-02",10.125,10.25,10.0,10.125,41900.0],["1993-11-03",10.125,10.25,10.125,10.25,1500.0],["1993-11-04",10.125,10.125,10.0,10.0,7100.0],["1993-11-05",9.875,9.875,9.875,9.875,28400.0],["1993-11-08",9.875,9.875,9.75,9.875,15800.0],["1993-11-09",9.875,9.875,9.875,9.875,1500.0],["1993-11-10",9.875,9.875,9.75,9.75,15800.0],["1993-11-11",9.75,9.875,9.75,9.75,3400.0],["1993-11-12",9.75,9.75,9.625,9.625,12300.0],["1993-11-15",9.625,9.625,9.625,9.625,2400.0],["1993-11-16",9.5,9.5,9.5,9.5,11200.0],["1993-11-17",9.375,9.375,9.375,9.375,5800.0],["1993-11-18",9.25,9.625,9.125,9.625,2800.0],["1993-11-19",9.375,9.375,9.25,9.25,12200.0],["1993-11-22",9.125,9.125,9.0,9.0,93200.0],["1993-11-23",9.125,9.125,8.75,8.875,11400.0],["1993-11-24",8.875,9.0,8.625,8.75,33400.0],["1993-11-26",8.75,8.75,8.75,8.75,500.0],["1993-11-29",8.75,8.875,8.5,8.875,25800.0],["1993-11-30",8.75,9.0,8.75,8.875,185200.0],["1993-12-01",8.875,9.375,8.875,9.375,20000.0],["1993-12-02",9.125,9.375,9.125,9.375,10800.0],["1993-12-03",9.25,9.625,9.25,9.625,146200.0],["1993-12-06",9.625,10.125,9.625,10.0,46600.0],["1993-12-07",9.75,9.875,9.625,9.875,3900.0],["1993-12-08",9.75,10.0,9.75,9.875,11100.0],["1993-12-09",10.0,10.0,9.875,10.0,7800.0],["1993-12-10",10.0,10.0,9.75,9.875,3400.0],["1993-12-13",9.875,9.875,9.625,9.75,4100.0],["1993-12-14",9.875,9.875,9.5,9.625,13200.0],["1993-12-15",9.625,9.625,9.375,9.5,10000.0],["1993-12-16",9.5,9.5,9.25,9.375,11000.0],["1993-12-17",9.5,9.5,9.25,9.5,19900.0],["1993-12-20",9.5,9.75,9.5,9.75,21200.0],["1993-12-21",9.75,9.75,9.5,9.625,16200.0],["1993-12-22",9.5,9.5,9.25,9.5,17800.0],["1993-12-23",9.625,9.625,9.25,9.25,4700.0],["1993-12-27",9.25,9.25,9.125,9.125,2800.0],["1993-12-28",9.125,9.25,9.125,9.25,5900.0],["1993-12-29",9.125,9.375,9.125,9.25,9700.0],["1993-12-30",9.125,9.75,9.125,9.75,8900.0],["1993-12-31",9.75,9.875,9.5,9.75,11000.0],["1994-01-03",9.875,9.875,9.625,9.625,19700.0],["1994-01-04",9.75,9.75,9.75,9.75,132700.0],["1994-01-05",9.75,9.75,9.75,9.75,21900.0],["1994-01-06",9.75,10.625,9.75,10.5,252000.0],["1994-01-07",10.5,10.75,10.375,10.75,170500.0],["1994-01-10",10.75,11.25,10.625,10.875,103800.0],["1994-01-11",10.875,10.875,10.625,10.75,12100.0],["1994-01-12",10.75,10.875,10.75,10.875,32600.0],["1994-01-13",10.875,10.875,10.625,10.625,57300.0],["1994-01-14",10.75,10.75,10.5,10.5,37400.0],["1994-01-17",10.375,10.5,10.375,10.5,1700.0],["1994-01-18",10.5,10.5,10.375,10.5,14100.0],["1994-01-19",10.5,10.5,10.25,10.25,5000.0],["1994-01-20",10.25,10.5,10.0,10.0,156900.0],["1994-01-21",10.25,10.25,10.0,10.125,20400.0],["1994-01-24",10.0,10.25,9.875,10.25,79800.0],["1994-01-25",10.25,10.25,10.125,10.125,61900.0],["1994-01-26",10.125,10.25,10.125,10.25,2300.0],["1994-01-27",10.125,10.625,10.125,10.25,43700.0],["1994-01-28",10.375,10.5,10.375,10.5,11700.0],["1994-01-31",10.25,11.0,10.125,11.0,79900.0],["1994-02-01",10.75,10.75,10.375,10.375,53700.0],["1994-02-02",10.375,10.625,10.375,10.625,9600.0],["1994-02-03",10.625,10.625,10.375,10.375,5700.0],["1994-02-04",10.375,10.375,10.125,10.25,41500.0],["1994-02-07",9.875,10.25,9.875,10.25,18000.0],["1994-02-08",10.125,10.125,10.0,10.125,1300.0],["1994-02-09",10.125,10.375,10.125,10.375,14400.0],["1994-02-10",10.25,10.375,10.25,10.375,19500.0],["1994-02-11",10.25,10.25,10.125,10.125,12900.0],["1994-02-14",10.0,10.25,10.0,10.25,9500.0],["1994-02-15",10.0,10.25,10.0,10.25,11500.0],["1994-02-16",10.25,10.25,10.125,10.125,41900.0],["1994-02-17",10.125,10.25,10.0,10.125,33300.0],["1994-02-18",10.125,10.25,10.0,10.0,54100.0],["1994-02-22",10.0,10.0,9.875,9.875,400.0],["1994-02-23",9.75,9.875,9.75,9.875,9800.0],["1994-02-24",9.75,9.75,9.625,9.625,7300.0],["1994-02-25",9.5,9.625,9.375,9.625,23100.0],["1994-02-28",9.5,9.5,9.375,9.5,21700.0],["1994-03-01",9.375,9.5,9.375,9.5,5700.0],["1994-03-02",9.375,9.375,9.125,9.375,13300.0],["1994-03-03",9.25,9.25,9.0,9.0,13800.0],["1994-03-04",9.0,9.25,9.0,9.25,13300.0],["1994-03-07",9.25,9.25,9.0,9.0,43700.0],["1994-03-08",9.0,9.0,9.0,9.0,2100.0],["1994-03-09",8.875,8.875,8.75,8.875,1800.0],["1994-03-10",8.875,9.0,8.625,8.625,14600.0],["1994-03-11",8.625,8.875,8.5,8.875,12300.0],["1994-03-14",8.75,8.875,8.75,8.75,800.0],["1994-03-15",8.625,8.75,8.5,8.75,22900.0],["1994-03-16",8.75,8.75,8.625,8.75,23700.0],["1994-03-17",8.625,8.875,8.625,8.75,3500.0],["1994-03-18",8.625,8.875,8.625,8.875,2400.0],["1994-03-21",8.75,8.75,8.5,8.5,14500.0],["1994-03-22",8.5,8.75,8.5,8.75,2800.0],["1994-03-23",8.75,8.875,8.75,8.875,7100.0],["1994-03-24",8.875,8.875,8.5,8.5,6100.0],["1994-03-25",8.75,8.75,8.625,8.75,5200.0],["1994-03-28",8.75,8.75,8.25,8.5,160900.0],["1994-03-29",8.25,8.25,7.875,8.0,141500.0],["1994-03-30",7.875,8.0,7.75,7.75,27200.0],["1994-03-31",7.75,7.875,7.5,7.5,69200.0],["1994-04-04",7.25,7.25,7.0,7.0,27000.0],["1994-04-05",7.125,7.5,7.125,7.5,35000.0],["1994-04-06",7.375,7.625,7.375,7.625,293000.0],["1994-04-07",7.75,8.75,7.75,8.25,236100.0],["1994-04-08",8.25,8.25,8.0,8.125,212000.0],["1994-04-11",8.125,8.125,8.125,8.125,11700.0],["1994-04-12",8.125,8.125,8.0,8.0,41900.0],["1994-04-13",7.875,7.875,7.75,7.75,10000.0],["1994-04-14",7.875,7.875,7.625,7.75,35000.0],["1994-04-15",7.625,7.875,7.625,7.875,11000.0],["1994-04-18",7.625,7.625,7.625,7.625,2100.0],["1994-04-19",7.625,7.75,7.625,7.75,15200.0],["1994-04-20",7.625,7.625,7.375,7.5,108400.0],["1994-04-21",7.5,7.625,7.375,7.625,9300.0],["1994-04-22",7.625,7.625,7.375,7.375,44400.0],["1994-04-25",7.375,7.5,7.375,7.5,10900.0],["1994-04-26",7.625,7.625,7.5,7.625,6600.0],["1994-04-28",7.5,7.5,7.25,7.25,85000.0],["1994-04-29",7.125,7.625,7.125,7.5,40300.0],["1994-05-02",7.5,7.75,7.5,7.75,49400.0],["1994-05-03",7.75,8.0,7.75,7.875,125800.0],["1994-05-04",7.875,7.875,7.75,7.875,16400.0],["1994-05-05",7.875,8.0,7.875,8.0,63800.0],["1994-05-06",8.0,8.0,7.75,7.75,3000.0],["1994-05-09",7.75,7.75,7.75,7.75,1000.0],["1994-05-10",7.875,8.125,7.875,7.875,106500.0],["1994-05-11",7.875,7.875,7.625,7.75,15300.0],["1994-05-12",7.625,7.875,7.625,7.875,8500.0],["1994-05-13",7.875,7.875,7.375,7.5,12800.0],["1994-05-16",7.625,7.625,7.375,7.375,31900.0],["1994-05-17",7.5,7.5,7.0,7.125,53100.0],["1994-05-18",7.0,7.25,7.0,7.25,17700.0],["1994-05-19",7.125,7.125,7.0,7.125,131800.0],["1994-05-20",7.125,7.25,7.0,7.25,24200.0],["1994-05-23",7.125,7.125,7.125,7.125,18000.0],["1994-05-24",7.125,7.125,7.0,7.125,27200.0],["1994-05-25",7.0,7.0,7.0,7.0,17200.0],["1994-05-26",7.0,7.125,7.0,7.0,8200.0],["1994-05-27",7.0,7.0,6.875,6.875,107000.0],["1994-05-31",7.0,7.0,6.875,7.0,7300.0],["1994-06-01",7.0,7.0,6.75,6.75,74800.0],["1994-06-02",6.875,6.875,6.75,6.75,33200.0],["1994-06-03",6.75,6.875,6.75,6.875,32000.0],["1994-06-06",6.875,7.0,6.875,7.0,25300.0],["1994-06-07",6.875,6.875,6.75,6.75,1600.0],["1994-06-08",6.75,6.875,6.625,6.625,88500.0],["1994-06-09",6.5,6.5,6.0,6.375,174100.0],["1994-06-10",6.25,6.25,6.0,6.25,113900.0],["1994-06-13",6.125,6.125,5.75,5.75,195400.0],["1994-06-14",5.75,6.125,5.75,6.125,113600.0],["1994-06-15",6.25,6.25,6.125,6.25,96900.0],["1994-06-16",6.25,6.25,6.125,6.125,27400.0],["1994-06-17",6.125,6.125,6.125,6.125,32300.0],["1994-06-20",6.25,6.25,6.125,6.25,106300.0],["1994-06-21",6.125,6.375,6.0,6.25,133900.0],["1994-06-22",6.25,6.25,6.0,6.125,156500.0],["1994-06-23",6.0,6.125,6.0,6.125,21200.0],["1994-06-24",6.0,6.0,5.875,6.0,3800.0],["1994-06-27",6.0,6.0,5.75,6.0,69000.0],["1994-06-28",5.875,5.875,5.75,5.875,158100.0],["1994-06-29",6.375,6.375,5.875,5.875,50800.0],["1994-06-30",6.0,6.25,6.0,6.25,89100.0],["1994-07-01",6.125,6.125,6.0,6.125,12000.0],["1994-07-05",6.0,6.0,5.875,5.875,9500.0],["1994-07-06",6.0,6.0,6.0,6.0,7000.0],["1994-07-07",6.0,6.0,6.0,6.0,71200.0],["1994-07-08",6.125,6.125,6.125,6.125,12000.0],["1994-07-11",6.125,6.125,6.0,6.0,285400.0],["1994-07-12",6.0,6.25,6.0,6.25,22800.0],["1994-07-13",6.25,6.375,6.25,6.375,6700.0],["1994-07-14",6.375,6.375,6.25,6.25,5300.0],["1994-07-15",6.375,6.75,6.375,6.625,32700.0],["1994-07-18",6.75,6.75,6.5,6.5,19000.0],["1994-07-19",6.375,6.375,6.25,6.25,10100.0],["1994-07-20",6.375,6.375,6.25,6.25,14000.0],["1994-07-21",6.25,6.375,6.25,6.25,29800.0],["1994-07-22",6.25,6.25,6.25,6.25,2900.0],["1994-07-25",6.25,6.25,6.25,6.25,203000.0],["1994-07-26",6.375,6.375,6.0,6.125,498000.0],["1994-07-27",6.125,6.125,5.875,5.875,176700.0],["1994-07-28",6.0,6.125,5.875,6.125,23000.0],["1994-07-29",6.125,6.25,6.0,6.125,28800.0],["1994-08-01",6.25,6.25,6.125,6.125,6100.0],["1994-08-02",6.25,6.25,6.25,6.25,2900.0],["1994-08-03",6.25,6.25,6.0,6.125,16900.0],["1994-08-04",6.0,6.0,5.875,6.0,3600.0],["1994-08-05",5.875,6.125,5.875,6.0,8900.0],["1994-08-08",6.0,6.125,6.0,6.125,10700.0],["1994-08-09",6.0,6.125,6.0,6.125,9100.0],["1994-08-10",6.0,6.0,5.875,6.0,5900.0],["1994-08-11",5.875,6.0,5.875,6.0,2600.0],["1994-08-12",6.0,6.0,5.75,5.875,15900.0],["1994-08-15",6.0,6.0,5.875,6.0,15600.0],["1994-08-16",6.0,6.0,5.875,5.875,14500.0],["1994-08-17",6.0,6.25,6.0,6.125,22100.0],["1994-08-18",6.0,6.125,6.0,6.0,2300.0],["1994-08-19",6.125,6.125,5.875,6.0,6900.0],["1994-08-22",6.0,6.0,5.875,6.0,4200.0],["1994-08-23",5.875,5.875,5.5,5.75,26300.0],["1994-08-24",5.75,5.75,5.625,5.625,30000.0],["1994-08-25",5.75,5.75,5.75,5.75,3600.0],["1994-08-26",5.75,5.875,5.75,5.75,9700.0],["1994-08-29",5.875,5.875,5.75,5.75,84800.0],["1994-08-30",5.75,5.75,5.5,5.75,71100.0],["1994-08-31",5.75,5.875,5.75,5.875,16900.0],["1994-09-01",5.875,5.875,5.75,5.75,9500.0],["1994-09-02",5.75,5.875,5.75,5.875,5400.0],["1994-09-06",5.75,5.875,5.625,5.625,13100.0],["1994-09-07",5.625,5.875,5.625,5.875,25800.0],["1994-09-08",5.875,5.875,5.75,5.875,11300.0],["1994-09-09",5.75,5.875,5.75,5.875,1400.0],["1994-09-12",5.75,5.875,5.75,5.875,7700.0],["1994-09-13",5.875,5.875,5.75,5.75,3400.0],["1994-09-14",5.75,6.0,5.75,6.0,7000.0],["1994-09-15",5.875,5.875,5.75,5.875,8400.0],["1994-09-16",6.0,6.0,5.875,6.0,11500.0],["1994-09-19",6.0,6.125,5.875,6.125,210400.0],["1994-09-20",6.125,6.125,5.875,5.875,44600.0],["1994-09-21",5.875,5.875,5.75,5.75,69500.0],["1994-09-22",5.875,6.0,5.875,6.0,25400.0],["1994-09-23",6.0,6.0,5.875,5.875,15400.0],["1994-09-26",5.875,6.25,5.875,6.25,48000.0],["1994-09-27",5.875,5.875,5.875,5.875,9100.0],["1994-09-28",5.875,5.875,5.75,5.75,31600.0],["1994-09-29",5.75,5.875,5.625,5.75,31300.0],["1994-09-30",5.75,5.875,5.625,5.875,29000.0],["1994-10-03",5.625,5.875,5.625,5.875,13700.0],["1994-10-04",5.75,5.75,5.5,5.625,77600.0],["1994-10-05",5.625,5.625,5.125,5.625,69200.0],["1994-10-06",5.625,5.625,5.5,5.5,71800.0],["1994-10-07",5.5,5.5,5.5,5.5,59600.0],["1994-10-10",5.625,5.625,5.5,5.625,4200.0],["1994-10-11",5.5,5.75,5.5,5.625,29700.0],["1994-10-12",5.75,6.0,5.75,5.875,42300.0],["1994-10-13",6.0,6.0,5.875,5.875,55500.0],["1994-10-14",6.0,6.0,5.75,5.75,2200.0],["1994-10-17",5.75,5.875,5.625,5.875,3100.0],["1994-10-18",5.75,5.75,5.625,5.75,3700.0],["1994-10-19",5.75,5.875,5.75,5.75,61300.0],["1994-10-20",5.75,5.75,5.75,5.75,17600.0],["1994-10-21",5.75,5.75,5.625,5.625,4200.0],["1994-10-24",5.75,5.75,5.625,5.625,3200.0],["1994-10-25",5.625,5.625,5.625,5.625,17600.0],["1994-10-26",5.5,5.75,5.5,5.75,6000.0],["1994-10-27",5.75,5.75,5.625,5.625,2900.0],["1994-10-28",5.625,5.625,5.625,5.625,2200.0],["1994-10-31",5.75,6.0,5.625,6.0,24700.0],["1994-11-01",5.875,5.875,5.625,5.625,12200.0],["1994-11-02",5.625,5.625,5.5,5.5,28500.0],["1994-11-03",5.5,5.5,5.5,5.5,4500.0],["1994-11-04",5.5,5.5,5.5,5.5,1200.0],["1994-11-07",5.5,5.625,5.5,5.625,14500.0],["1994-11-08",5.5,5.625,5.5,5.625,36100.0],["1994-11-09",5.5,5.5,5.25,5.375,21500.0],["1994-11-10",5.25,5.375,5.25,5.25,40900.0],["1994-11-11",5.375,5.375,5.25,5.25,17700.0],["1994-11-14",5.25,5.5,5.25,5.5,9700.0],["1994-11-15",5.375,5.375,5.375,5.375,11700.0],["1994-11-16",5.375,5.375,5.375,5.375,6200.0],["1994-11-17",5.375,5.5,5.25,5.25,76000.0],["1994-11-18",5.25,5.375,5.25,5.25,66700.0],["1994-11-21",5.25,5.375,5.25,5.25,38200.0],["1994-11-22",5.25,5.25,5.125,5.25,50100.0],["1994-11-23",5.125,5.25,5.125,5.125,43800.0],["1994-11-25",5.125,5.125,5.125,5.125,11000.0],["1994-11-28",5.25,5.25,5.125,5.125,64400.0],["1994-11-29",5.125,5.25,5.125,5.125,25200.0],["1994-11-30",5.125,5.25,5.125,5.25,17600.0],["1994-12-01",5.125,5.375,5.125,5.25,2400.0],["1994-12-02",5.25,5.25,5.125,5.25,9700.0],["1994-12-05",5.125,5.375,5.125,5.375,13400.0],["1994-12-06",5.25,5.375,5.25,5.375,5400.0],["1994-12-07",5.25,5.375,5.25,5.25,65100.0],["1994-12-08",5.25,5.375,5.25,5.375,10300.0],["1994-12-09",5.25,5.375,5.25,5.375,64000.0],["1994-12-12",5.5,5.5,5.375,5.375,58100.0],["1994-12-13",5.25,5.25,5.25,5.25,8300.0],["1994-12-14",5.25,5.5,5.125,5.5,20600.0],["1994-12-15",5.625,5.625,5.5,5.625,5300.0],["1994-12-16",5.75,5.75,5.625,5.625,4000.0],["1994-12-19",5.625,5.625,5.375,5.625,4000.0],["1994-12-20",5.5,5.5,5.25,5.375,4000.0],["1994-12-21",5.25,5.375,5.25,5.375,9600.0],["1994-12-22",5.25,5.25,5.125,5.25,30900.0],["1994-12-23",5.125,5.375,5.125,5.375,17700.0],["1994-12-27",5.375,5.5,5.375,5.5,14600.0],["1994-12-28",5.375,5.375,5.375,5.375,3600.0],["1994-12-29",5.375,5.5,5.375,5.5,11200.0],["1994-12-30",5.375,5.5,5.375,5.5,16100.0],["1995-01-03",5.5,5.5,5.375,5.5,157200.0],["1995-01-04",5.375,5.5,5.375,5.5,4300.0],["1995-01-05",5.375,5.5,5.375,5.5,1100.0],["1995-01-06",5.375,5.5,5.375,5.375,7100.0],["1995-01-09",5.375,5.625,5.375,5.625,14600.0],["1995-01-10",5.625,5.625,5.625,5.625,2500.0],["1995-01-11",5.5,5.5,5.5,5.5,44400.0],["1995-01-12",5.5,5.5,5.375,5.5,4400.0],["1995-01-13",5.375,5.5,5.375,5.5,15100.0],["1995-01-16",5.375,5.5,5.375,5.5,12300.0],["1995-01-17",5.375,5.5,5.375,5.5,5200.0],["1995-01-18",5.625,5.625,5.5,5.625,3400.0],["1995-01-19",5.625,5.625,5.5,5.625,7100.0],["1995-01-20",5.5,5.5,5.5,5.5,39800.0],["1995-01-23",5.5,5.625,5.5,5.625,11200.0],["1995-01-24",5.5,5.5,5.5,5.5,9500.0],["1995-01-25",5.5,5.625,5.5,5.625,8600.0],["1995-01-26",5.5,5.625,5.5,5.625,2300.0],["1995-01-27",5.5,5.5,5.5,5.5,3600.0],["1995-01-30",5.5,5.625,5.5,5.625,1700.0],["1995-01-31",5.625,5.625,5.5,5.625,117200.0],["1995-02-01",5.5,5.75,5.5,5.625,9900.0],["1995-02-02",5.625,5.625,5.5,5.625,4100.0],["1995-02-03",5.625,5.625,5.5,5.5,157200.0],["1995-02-06",5.625,5.75,5.5,5.625,79300.0],["1995-02-07",5.75,5.75,5.625,5.625,13200.0],["1995-02-08",5.625,5.75,5.625,5.75,71500.0],["1995-02-09",5.875,5.875,5.875,5.875,3900.0],["1995-02-10",6.0,6.0,5.875,5.875,6400.0],["1995-02-13",6.0,6.0,5.75,6.0,119400.0],["1995-02-14",6.0,6.125,6.0,6.125,17600.0],["1995-02-15",6.125,6.25,6.0,6.25,13400.0],["1995-02-16",6.25,6.25,6.125,6.125,21400.0],["1995-02-17",6.0,6.125,6.0,6.125,2900.0],["1995-02-21",6.125,6.25,6.125,6.25,11600.0],["1995-02-22",6.0,6.125,6.0,6.125,22900.0],["1995-02-23",6.0,6.0,5.875,6.0,13900.0],["1995-02-24",5.875,6.0,5.875,6.0,7100.0],["1995-02-27",6.0,6.0,5.875,6.0,3700.0],["1995-02-28",6.0,6.0,6.0,6.0,22300.0],["1995-03-01",5.875,6.0,5.875,6.0,10800.0],["1995-03-02",5.875,6.0,5.875,6.0,3200.0],["1995-03-03",5.875,5.875,5.875,5.875,200.0],["1995-03-06",5.875,5.875,5.875,5.875,1800.0],["1995-03-07",5.75,5.875,5.75,5.875,7200.0],["1995-03-08",5.875,5.875,5.875,5.875,4800.0],["1995-03-09",5.75,5.875,5.75,5.875,1400.0],["1995-03-10",5.75,5.75,5.75,5.75,100.0],["1995-03-13",5.875,5.875,5.875,5.875,1500.0],["1995-03-14",5.75,5.875,5.75,5.875,3800.0],["1995-03-15",5.875,6.0,5.875,5.875,7400.0],["1995-03-16",5.875,5.875,5.875,5.875,0.0],["1995-03-17",5.875,5.875,5.875,5.875,5100.0],["1995-03-20",5.75,5.75,5.625,5.75,15100.0],["1995-03-21",5.75,5.875,5.75,5.875,2800.0],["1995-03-22",5.875,5.875,5.875,5.875,6200.0],["1995-03-23",5.875,6.0,5.875,6.0,3200.0],["1995-03-24",5.875,6.0,5.875,6.0,7700.0],["1995-03-27",5.875,5.875,5.875,5.875,27500.0],["1995-03-28",5.875,5.875,5.875,5.875,21000.0],["1995-03-29",5.875,5.875,5.875,5.875,24900.0],["1995-03-30",5.875,5.875,5.875,5.875,17300.0],["1995-03-31",6.0,6.0,5.875,5.875,6500.0],["1995-04-03",5.875,5.875,5.875,5.875,1800.0],["1995-04-04",6.0,6.0,6.0,6.0,200.0],["1995-04-05",6.0,6.0,5.875,5.875,24700.0],["1995-04-06",6.0,6.125,6.0,6.0,2100.0],["1995-04-07",6.125,6.125,6.0,6.125,9500.0],["1995-04-10",6.0,6.0,5.875,6.0,154900.0],["1995-04-11",6.0,6.0,6.0,6.0,1200.0],["1995-04-12",5.875,5.875,5.875,5.875,700.0],["1995-04-13",5.875,6.0,5.875,6.0,4100.0],["1995-04-17",5.875,6.0,5.875,6.0,2700.0],["1995-04-18",5.875,6.0,5.875,6.0,3000.0],["1995-04-19",5.875,6.0,5.875,6.0,16700.0],["1995-04-20",5.875,6.0,5.875,6.0,16300.0],["1995-04-21",6.0,6.25,6.0,6.125,11500.0],["1995-04-24",6.25,6.25,6.125,6.25,8500.0],["1995-04-25",6.25,6.25,6.25,6.25,1700.0],["1995-04-26",6.375,6.4375,6.3125,6.4375,5200.0],["1995-04-27",6.625,6.625,6.625,6.625,5400.0],["1995-04-28",6.625,6.75,6.625,6.75,16200.0],["1995-05-01",6.75,6.875,6.625,6.875,9500.0],["1995-05-02",6.875,7.0,6.75,7.0,18200.0],["1995-05-03",7.0,7.0,6.875,6.875,18200.0],["1995-05-04",6.75,7.125,6.625,7.0,27400.0],["1995-05-05",7.0,7.25,7.0,7.25,96400.0],["1995-05-08",7.25,7.625,7.25,7.625,50600.0],["1995-05-09",7.625,8.0,7.5,8.0,33000.0],["1995-05-10",7.875,8.125,7.75,7.75,67400.0],["1995-05-11",7.5,7.625,7.375,7.5,17000.0],["1995-05-12",7.5,7.625,7.5,7.5,12800.0],["1995-05-15",7.5,7.5,7.375,7.375,800.0],["1995-05-16",7.125,7.25,7.125,7.25,8300.0],["1995-05-17",7.25,7.375,7.25,7.375,3700.0],["1995-05-18",7.25,7.375,7.25,7.375,1200.0],["1995-05-19",7.25,7.375,7.25,7.375,4600.0],["1995-05-22",7.375,7.375,7.25,7.25,9000.0],["1995-05-23",7.25,7.375,7.25,7.375,2300.0],["1995-05-24",7.375,7.375,7.375,7.375,100.0],["1995-05-25",7.375,7.375,7.375,7.375,10300.0],["1995-05-26",7.25,7.3125,7.25,7.3125,5300.0],["1995-05-30",7.25,7.375,7.25,7.25,7100.0],["1995-05-31",7.25,7.25,7.25,7.25,2500.0],["1995-06-01",7.25,7.5,7.25,7.5,18400.0],["1995-06-02",7.375,7.5,7.375,7.5,2700.0],["1995-06-05",7.25,7.25,7.0,7.125,22100.0],["1995-06-06",7.125,7.125,7.125,7.125,6300.0],["1995-06-07",7.0,7.125,7.0,7.125,4700.0],["1995-06-08",7.25,7.375,7.25,7.25,3300.0],["1995-06-09",7.25,7.25,7.25,7.25,0.0],["1995-06-12",7.1875,7.1875,7.1875,7.1875,2000.0],["1995-06-13",7.1875,7.25,7.1875,7.25,13300.0],["1995-06-14",7.25,7.375,7.25,7.375,4300.0],["1995-06-15",7.375,7.5,7.25,7.5,7400.0],["1995-06-16",7.5625,7.5625,7.5625,7.5625,2600.0],["1995-06-19",7.5,7.5,7.4375,7.4375,2300.0],["1995-06-20",7.375,7.375,7.25,7.25,2300.0],["1995-06-21",7.25,7.25,7.25,7.25,7400.0],["1995-06-22",7.25,7.375,7.25,7.375,361400.0],["1995-06-23",7.5,7.5,7.375,7.375,2100.0],["1995-06-26",7.375,7.375,7.25,7.25,900.0],["1995-06-27",7.25,7.375,7.25,7.25,1100.0],["1995-06-28",7.25,7.25,7.125,7.125,90000.0],["1995-06-29",7.125,7.125,7.125,7.125,800.0],["1995-06-30",7.125,7.375,7.125,7.3125,9000.0],["1995-07-03",7.25,7.25,7.25,7.25,1000.0],["1995-07-05",7.25,7.375,7.25,7.25,4900.0],["1995-07-06",7.375,7.375,7.375,7.375,1000.0],["1995-07-07",7.375,7.5,7.375,7.5,2300.0],["1995-07-10",7.4375,7.4375,7.4375,7.4375,100.0],["1995-07-11",7.375,7.375,7.375,7.375,2200.0],["1995-07-12",7.4375,7.4375,7.375,7.375,7800.0],["1995-07-13",7.3125,7.375,7.25,7.3125,5800.0],["1995-07-14",7.25,7.25,7.1875,7.25,2500.0],["1995-07-17",7.1875,7.1875,7.1875,7.1875,500.0],["1995-07-18",7.1875,7.25,7.125,7.25,6100.0],["1995-07-19",7.1875,7.1875,6.625,6.875,95600.0],["1995-07-20",6.75,6.875,6.75,6.8125,1600.0],["1995-07-21",6.875,6.875,6.75,6.75,1000.0],["1995-07-24",6.75,6.9375,6.75,6.75,5300.0],["1995-07-25",6.875,6.9375,6.8125,6.8125,3100.0],["1995-07-26",6.875,6.875,6.4375,6.4375,11400.0],["1995-07-27",6.5,7.1875,6.5,7.1875,18900.0],["1995-07-28",7.125,7.1875,7.125,7.125,4100.0],["1995-07-31",7.1875,7.1875,7.0,7.0,5000.0],["1995-08-01",7.125,7.25,7.125,7.25,18300.0],["1995-08-02",7.375,7.375,7.125,7.125,18100.0],["1995-08-03",7.5,8.625,7.5,8.5,249100.0],["1995-08-04",8.625,8.625,8.375,8.5,102800.0],["1995-08-07",8.375,8.875,8.375,8.8125,58500.0],["1995-08-08",9.0,9.25,9.0,9.1875,41400.0],["1995-08-09",9.1875,9.1875,8.8125,8.8125,7800.0],["1995-08-10",8.625,8.625,8.5,8.5,13800.0],["1995-08-11",8.375,8.75,8.375,8.75,23100.0],["1995-08-14",8.875,9.0,8.875,9.0,27800.0],["1995-08-15",9.0625,9.125,8.875,9.0,51200.0],["1995-08-16",9.0,9.0,8.9375,9.0,60800.0],["1995-08-17",9.0,9.125,9.0,9.125,42100.0],["1995-08-18",9.25,9.5,9.125,9.5,47000.0],["1995-08-21",9.75,10.0,9.625,9.75,45500.0],["1995-08-22",9.75,9.75,9.5,9.5,45500.0],["1995-08-23",9.625,9.75,9.375,9.4375,16100.0],["1995-08-24",9.4375,9.5,9.25,9.5,11300.0],["1995-08-25",9.5,9.5,9.5,9.5,1300.0],["1995-08-28",9.75,9.9375,9.75,9.875,92000.0],["1995-08-29",9.875,9.875,9.5,9.75,30300.0],["1995-08-30",9.75,9.875,9.75,9.75,41300.0],["1995-08-31",9.875,9.875,9.625,9.8125,34500.0],["1995-09-01",10.0,10.0,9.75,9.875,26900.0],["1995-09-05",9.875,9.9375,9.75,9.875,16600.0],["1995-09-06",9.875,11.5,9.75,10.875,164800.0],["1995-09-07",11.125,11.625,11.0,11.125,180900.0],["1995-09-08",11.125,11.375,11.0,11.125,74100.0],["1995-09-11",11.0,11.0,10.75,10.875,14400.0],["1995-09-12",10.75,10.75,10.5,10.5,25700.0],["1995-09-13",10.5,10.625,10.25,10.375,23000.0],["1995-09-14",10.5,10.5,10.25,10.25,22000.0],["1995-09-15",10.25,10.25,9.9375,10.0,28100.0],["1995-09-18",10.125,10.125,9.5,9.6875,23700.0],["1995-09-19",9.75,10.0,9.75,10.0,31500.0],["1995-09-20",10.0,10.25,10.0,10.25,22000.0],["1995-09-21",10.125,10.25,10.0,10.0,8200.0],["1995-09-22",10.0,10.0,9.875,9.875,8100.0],["1995-09-25",10.0,10.0,9.625,9.625,7700.0],["1995-09-26",9.625,9.75,9.625,9.75,6900.0],["1995-09-27",9.75,9.75,9.25,9.25,24200.0],["1995-09-28",9.375,9.75,9.375,9.75,42200.0],["1995-09-29",9.75,9.75,9.625,9.75,10500.0],["1995-10-02",9.8125,9.8125,9.5,9.625,10500.0],["1995-10-03",9.625,9.625,9.5,9.625,5800.0],["1995-10-04",9.75,9.875,9.75,9.75,8300.0],["1995-10-05",9.5,9.625,9.5,9.625,7400.0],["1995-10-06",9.625,9.625,9.5,9.625,5000.0],["1995-10-09",9.5,9.625,9.5,9.625,6400.0],["1995-10-10",9.625,9.6875,9.5625,9.6875,5100.0],["1995-10-11",9.625,9.75,9.625,9.75,18000.0],["1995-10-12",9.75,9.75,9.625,9.625,11200.0],["1995-10-13",9.5625,9.75,9.5625,9.625,24800.0],["1995-10-16",9.5,9.625,9.5,9.625,2300.0],["1995-10-17",9.75,9.75,9.625,9.75,11200.0],["1995-10-18",9.75,9.875,9.75,9.75,19700.0],["1995-10-19",9.75,9.75,9.5,9.5,9200.0],["1995-10-20",9.625,9.75,9.5625,9.75,76300.0],["1995-10-23",9.875,9.9375,9.8125,9.875,59300.0],["1995-10-24",9.75,10.0,9.75,10.0,45700.0],["1995-10-25",10.0,10.25,9.875,10.125,77300.0],["1995-10-26",10.0,10.125,9.5,9.75,62800.0],["1995-10-27",9.75,9.875,9.75,9.875,32400.0],["1995-10-30",10.0,10.0,9.875,9.875,68000.0],["1995-10-31",10.125,10.25,10.0,10.0,45200.0],["1995-11-01",9.875,10.0,9.875,10.0,21400.0],["1995-11-02",9.875,9.875,9.75,9.75,42500.0],["1995-11-03",9.75,9.875,9.75,9.75,10500.0],["1995-11-06",9.625,9.9375,9.625,9.9375,5000.0],["1995-11-07",9.875,9.875,9.75,9.875,6500.0],["1995-11-08",9.75,9.75,9.625,9.625,11600.0],["1995-11-09",9.75,9.75,9.625,9.625,2000.0],["1995-11-10",9.625,9.6875,9.625,9.6875,5400.0],["1995-11-13",9.6875,9.6875,9.625,9.625,20000.0],["1995-11-14",9.625,9.625,9.625,9.625,10800.0],["1995-11-15",9.625,9.6875,9.625,9.6875,3700.0],["1995-11-16",9.625,9.6875,9.5,9.5,23300.0],["1995-11-17",9.5,9.625,9.5,9.625,83200.0],["1995-11-20",9.625,9.75,9.5625,9.625,13500.0],["1995-11-21",9.5,9.625,9.25,9.375,27900.0],["1995-11-22",9.5,9.625,9.5,9.5,42800.0],["1995-11-24",9.5,9.9375,9.5,9.875,20200.0],["1995-11-27",9.875,9.875,9.625,9.625,169800.0],["1995-11-28",9.5,9.625,9.5,9.625,28800.0],["1995-11-29",9.75,9.75,9.5,9.5,237800.0],["1995-11-30",9.5,9.75,9.5,9.75,188300.0],["1995-12-01",9.625,9.75,9.625,9.625,70000.0],["1995-12-04",9.75,9.9375,9.625,9.9375,19600.0],["1995-12-05",9.875,9.875,9.8125,9.875,75200.0],["1995-12-06",9.8125,10.0,9.8125,10.0,253900.0],["1995-12-07",10.0,11.25,10.0,10.625,123900.0],["1995-12-08",10.75,10.75,10.125,10.125,115800.0],["1995-12-11",10.125,10.125,10.0,10.125,40100.0],["1995-12-12",10.0,10.125,10.0,10.125,30800.0],["1995-12-13",10.125,10.125,10.0,10.0,55800.0],["1995-12-14",10.125,10.125,10.0,10.125,132700.0],["1995-12-15",10.125,10.125,10.0,10.125,16900.0],["1995-12-18",10.125,10.125,10.0,10.0,13400.0],["1995-12-19",10.0,10.0,9.875,10.0,11000.0],["1995-12-20",10.0,10.0,9.875,9.875,42700.0],["1995-12-21",10.0,10.0,9.8125,9.875,27000.0],["1995-12-22",10.0,10.0,9.875,9.875,3700.0],["1995-12-26",9.875,10.0,9.75,10.0,19300.0],["1995-12-27",9.9375,10.125,9.9375,10.0,6200.0],["1995-12-28",10.0,10.0,10.0,10.0,2200.0],["1995-12-29",10.0,10.0,9.9375,10.0,5400.0],["1996-01-02",9.8125,10.125,9.8125,10.125,119100.0],["1996-01-03",10.125,10.125,10.0,10.0,7300.0],["1996-01-04",10.0,10.125,10.0,10.125,68900.0],["1996-01-05",10.0,10.0,9.9375,10.0,14800.0],["1996-01-08",10.0,10.125,10.0,10.125,6600.0],["1996-01-09",10.25,10.25,10.125,10.25,64100.0],["1996-01-10",10.25,10.375,9.875,10.0,190800.0],["1996-01-11",10.0,10.0,10.0,10.0,20600.0],["1996-01-12",10.0,10.25,9.875,10.0,27800.0],["1996-01-15",10.0,10.25,10.0,10.125,27400.0],["1996-01-16",10.125,10.125,10.0,10.125,11600.0],["1996-01-17",10.0,10.0,9.875,10.0,19400.0],["1996-01-18",10.0,10.0,9.9375,10.0,100200.0],["1996-01-19",10.0,10.0,9.875,10.0,49600.0],["1996-01-22",10.0,10.0,9.875,9.9375,14800.0],["1996-01-23",9.9375,10.125,9.9375,10.0,18600.0],["1996-01-24",10.0,10.125,10.0,10.125,10000.0],["1996-01-25",10.0,10.25,10.0,10.25,51700.0],["1996-01-26",10.125,10.625,10.125,10.625,16000.0],["1996-01-29",10.625,10.625,10.375,10.375,31700.0],["1996-01-30",10.25,10.75,10.25,10.5,23700.0],["1996-01-31",10.25,10.625,10.25,10.375,159200.0],["1996-02-01",10.5,10.625,10.5,10.625,15900.0],["1996-02-02",10.5,10.625,10.5,10.5,28500.0],["1996-02-05",10.625,10.75,10.5,10.75,94500.0],["1996-02-06",11.0,11.0,10.75,11.0,119500.0],["1996-02-07",11.0,11.125,10.75,10.875,63300.0],["1996-02-08",10.875,10.875,10.625,10.625,38400.0],["1996-02-09",10.5,10.625,10.375,10.5,15600.0],["1996-02-12",10.625,10.625,10.5,10.5,13100.0],["1996-02-13",10.5,10.625,10.5,10.5,34500.0],["1996-02-14",10.5,10.75,10.5,10.625,25900.0],["1996-02-15",10.75,10.75,10.625,10.75,18000.0],["1996-02-16",10.625,10.625,10.5,10.625,17900.0],["1996-02-20",10.5,10.5,10.375,10.375,6600.0],["1996-02-21",10.25,10.625,10.25,10.375,23900.0],["1996-02-22",10.5,10.625,10.375,10.375,33000.0],["1996-02-23",10.5,10.5,9.875,10.125,22600.0],["1996-02-26",10.125,10.25,10.0,10.125,15100.0],["1996-02-27",10.0,10.125,9.9375,9.9375,38500.0],["1996-02-28",10.125,10.125,9.75,9.75,21400.0],["1996-02-29",9.875,10.0,9.75,10.0,34200.0],["1996-03-01",10.125,10.125,9.75,9.875,10500.0],["1996-03-04",9.875,9.875,9.75,9.875,4500.0],["1996-03-05",9.75,9.875,9.75,9.875,4500.0],["1996-03-06",9.875,9.875,9.75,9.875,16000.0],["1996-03-07",9.875,10.125,9.875,10.0,8000.0],["1996-03-08",10.0,10.0,9.375,9.5,22300.0],["1996-03-11",9.625,9.75,9.625,9.75,6100.0],["1996-03-12",9.625,9.625,9.0,9.125,51400.0],["1996-03-13",9.25,9.75,9.25,9.625,102900.0],["1996-03-14",9.625,9.6875,9.625,9.625,32000.0],["1996-03-15",9.5,9.5,9.5,9.5,3700.0],["1996-03-18",9.5,9.5,9.375,9.375,20900.0],["1996-03-19",9.4375,9.4375,9.375,9.375,14500.0],["1996-03-20",9.375,9.375,9.3125,9.375,13200.0],["1996-03-21",9.3125,9.5625,9.3125,9.5625,13200.0],["1996-03-22",9.4375,9.625,9.4375,9.625,31300.0],["1996-03-25",9.625,9.625,9.5,9.5625,10300.0],["1996-03-26",9.25,9.375,9.25,9.375,28000.0],["1996-03-27",9.375,9.625,9.375,9.625,24900.0],["1996-03-28",9.5,9.625,9.5,9.625,2900.0],["1996-03-29",9.625,9.6875,9.5625,9.5625,18300.0],["1996-04-01",9.6875,9.6875,9.5625,9.5625,13500.0],["1996-04-02",9.5625,9.6875,9.5,9.6875,22100.0],["1996-04-03",9.75,9.875,9.75,9.875,21500.0],["1996-04-04",9.875,9.9375,9.5,9.5,16700.0],["1996-04-08",9.375,9.5,9.375,9.5,10500.0],["1996-04-09",9.5,9.5,9.5,9.5,600.0],["1996-04-10",9.625,9.75,9.625,9.625,6900.0],["1996-04-11",9.625,9.6875,9.5,9.6875,9900.0],["1996-04-12",9.75,9.75,9.75,9.75,1600.0],["1996-04-15",9.625,9.625,9.625,9.625,300.0],["1996-04-16",9.625,9.625,9.625,9.625,3700.0],["1996-04-17",9.5,9.875,9.5,9.75,38800.0],["1996-04-18",9.75,9.875,9.75,9.875,6100.0],["1996-04-19",10.0,10.0,9.75,9.75,11400.0],["1996-04-22",9.75,9.75,9.5,9.5,8500.0],["1996-04-23",9.5,9.75,9.5,9.75,46800.0],["1996-04-24",9.875,9.875,9.625,9.625,6400.0],["1996-04-25",9.75,9.75,9.375,9.5,233000.0],["1996-04-26",9.5,9.5,9.375,9.5,56600.0],["1996-04-29",9.625,9.875,9.5625,9.875,54500.0],["1996-04-30",9.75,10.125,9.75,10.125,43300.0],["1996-05-01",10.125,10.25,10.0,10.125,37100.0],["1996-05-02",10.25,10.25,10.125,10.25,96700.0],["1996-05-03",10.25,10.25,10.125,10.125,32700.0],["1996-05-06",10.25,10.25,10.125,10.25,26200.0],["1996-05-07",10.125,10.25,10.125,10.25,11300.0],["1996-05-08",10.125,10.125,10.0,10.125,15400.0],["1996-05-09",10.0,10.25,10.0,10.125,12600.0],["1996-05-10",10.125,10.375,10.125,10.25,9300.0],["1996-05-13",10.125,10.375,10.125,10.375,8900.0],["1996-05-14",10.375,10.375,10.25,10.375,11800.0],["1996-05-15",10.25,10.375,10.125,10.25,5000.0],["1996-05-16",10.125,10.125,10.125,10.125,900.0],["1996-05-17",10.125,10.25,10.125,10.25,5300.0],["1996-05-20",10.25,10.375,10.125,10.125,13500.0],["1996-05-21",10.125,10.25,10.125,10.125,6500.0],["1996-05-22",10.25,10.375,10.125,10.25,29100.0],["1996-05-23",10.25,10.375,10.125,10.125,33400.0],["1996-05-24",10.125,10.375,10.125,10.375,17600.0],["1996-05-28",10.5,10.5,10.375,10.375,32300.0],["1996-05-29",10.375,10.625,10.375,10.625,45800.0],["1996-05-30",10.625,10.625,10.5,10.625,8400.0],["1996-05-31",10.5,10.625,10.5,10.625,10500.0],["1996-06-03",10.5,10.625,10.5,10.5,8900.0],["1996-06-04",10.5,10.5,10.375,10.5,3600.0],["1996-06-05",10.5,10.75,10.5,10.625,20700.0],["1996-06-06",10.625,10.875,10.625,10.75,28500.0],["1996-06-07",10.625,10.75,10.5,10.5,7200.0],["1996-06-10",10.5,10.5,10.5,10.5,2000.0],["1996-06-11",10.5,10.5,10.5,10.5,500.0],["1996-06-12",10.625,10.625,10.5,10.5,10100.0],["1996-06-13",10.5,10.5,10.5,10.5,12400.0],["1996-06-14",10.5,10.5,10.375,10.5,7400.0],["1996-06-17",10.5,10.625,10.5,10.625,17200.0],["1996-06-18",10.5,10.625,10.5,10.625,7000.0],["1996-06-19",10.5,10.75,10.5,10.625,33800.0],["1996-06-20",10.625,10.75,10.5,10.625,19900.0],["1996-06-21",10.75,11.5,10.75,10.875,39200.0],["1996-06-24",10.75,10.875,10.75,10.75,5300.0],["1996-06-25",10.75,10.75,10.625,10.625,27200.0],["1996-06-26",10.625,10.75,10.375,10.625,67500.0],["1996-06-27",10.75,10.75,10.625,10.625,11000.0],["1996-06-28",10.625,11.125,10.625,11.125,318700.0],["1996-07-01",10.875,10.875,10.75,10.75,22100.0],["1996-07-02",10.75,10.875,10.75,10.875,7800.0],["1996-07-03",11.0,11.0,10.875,10.875,11000.0],["1996-07-05",10.75,10.75,10.625,10.75,2200.0],["1996-07-08",10.625,10.625,10.625,10.625,1400.0],["1996-07-09",10.5,10.5,10.5,10.5,17300.0],["1996-07-10",10.625,10.625,10.5,10.5,24400.0],["1996-07-11",10.5,10.625,10.5,10.5,10800.0],["1996-07-12",10.5,10.625,10.5,10.5,6800.0],["1996-07-15",10.5,10.625,10.5,10.625,20100.0],["1996-07-16",10.625,10.75,10.375,10.625,52100.0],["1996-07-17",10.625,10.625,10.625,10.625,7400.0],["1996-07-18",10.625,11.0,10.625,10.875,23700.0],["1996-07-19",10.875,11.0,10.875,11.0,19600.0],["1996-07-22",10.875,11.0,10.875,11.0,5400.0],["1996-07-23",11.0,11.0,10.625,10.75,10900.0],["1996-07-24",10.625,10.75,10.5,10.5,13100.0],["1996-07-25",10.5,10.875,10.5,10.625,182700.0],["1996-07-26",10.625,10.75,10.625,10.75,15500.0],["1996-07-29",10.75,10.75,10.625,10.625,85900.0],["1996-07-30",10.625,10.75,10.625,10.75,9300.0],["1996-07-31",10.75,10.875,10.75,10.875,33300.0],["1996-08-01",11.0,11.0,10.875,10.875,7100.0],["1996-08-02",10.75,10.875,10.625,10.875,8100.0],["1996-08-05",10.875,10.875,10.75,10.75,5400.0],["1996-08-06",10.75,10.75,10.625,10.625,37100.0],["1996-08-07",10.625,10.75,10.625,10.625,20800.0],["1996-08-08",10.625,10.625,10.625,10.625,2500.0],["1996-08-09",10.625,10.75,10.625,10.625,5800.0],["1996-08-12",10.625,10.625,10.625,10.625,0.0],["1996-08-13",10.5,10.5,10.375,10.375,4700.0],["1996-08-14",10.5,10.5,10.375,10.5,13800.0],["1996-08-15",10.375,10.375,10.25,10.25,4400.0],["1996-08-16",10.25,10.375,10.25,10.25,9900.0],["1996-08-19",10.25,10.25,10.25,10.25,1000.0],["1996-08-20",10.25,10.375,10.25,10.375,1300.0],["1996-08-21",10.25,10.375,10.25,10.375,3900.0],["1996-08-22",10.375,10.375,9.875,10.125,34900.0],["1996-08-23",10.0,10.125,10.0,10.0,8900.0],["1996-08-26",10.0,10.0,9.8125,9.8125,9500.0],["1996-08-27",9.75,9.75,9.375,9.375,5000.0],["1996-08-28",9.25,9.5,9.125,9.375,12800.0],["1996-08-29",9.375,9.375,9.25,9.25,5000.0],["1996-08-30",9.375,9.375,9.375,9.375,50500.0],["1996-09-03",9.25,9.375,9.125,9.3125,13000.0],["1996-09-04",9.1875,9.4375,9.1875,9.4375,47800.0],["1996-09-05",9.375,9.5,9.375,9.4375,44700.0],["1996-09-06",9.5,9.5,9.3125,9.375,63900.0],["1996-09-09",9.25,9.375,9.25,9.375,26100.0],["1996-09-10",9.1875,9.25,9.1875,9.25,15200.0],["1996-09-11",9.25,9.25,9.125,9.25,18700.0],["1996-09-12",9.25,9.3125,9.25,9.3125,42200.0],["1996-09-13",9.3125,9.375,9.25,9.3125,11800.0],["1996-09-16",9.375,9.4375,9.375,9.4375,37000.0],["1996-09-17",9.4375,9.4375,9.1875,9.1875,6100.0],["1996-09-18",9.3125,9.4375,9.3125,9.375,41700.0],["1996-09-19",9.4062,9.4375,9.375,9.375,18700.0],["1996-09-20",9.25,9.5,9.25,9.4375,28800.0],["1996-09-23",9.4375,9.4375,9.375,9.375,14800.0],["1996-09-24",9.375,9.375,9.25,9.375,32100.0],["1996-09-25",9.375,9.4375,9.25,9.375,17600.0],["1996-09-26",9.3125,9.4375,9.3125,9.3125,44900.0],["1996-09-27",9.375,9.4375,9.3125,9.4375,50900.0],["1996-09-30",9.375,9.5,9.25,9.4375,53400.0],["1996-10-01",9.375,9.625,9.375,9.625,14300.0],["1996-10-02",9.625,9.75,9.5,9.75,18700.0],["1996-10-03",9.9375,10.0,9.75,9.75,29500.0],["1996-10-04",9.875,9.9375,9.75,9.75,11100.0],["1996-10-07",9.75,10.0,9.75,10.0,17600.0],["1996-10-08",10.0,10.125,10.0,10.0,15400.0],["1996-10-09",10.0,10.0,9.75,9.75,20800.0],["1996-10-10",9.75,9.75,9.625,9.625,3700.0],["1996-10-11",9.5,9.5,9.375,9.5,10600.0],["1996-10-14",9.375,9.4375,9.25,9.4375,5000.0],["1996-10-15",9.375,9.375,9.3125,9.3125,11000.0],["1996-10-16",9.25,9.25,9.125,9.25,15900.0],["1996-10-17",9.25,9.25,8.75,8.875,53100.0],["1996-10-18",8.875,9.0,8.875,9.0,6400.0],["1996-10-21",9.0,9.0,9.0,9.0,4400.0],["1996-10-22",9.0,9.0,8.9375,9.0,4400.0],["1996-10-23",9.0,9.5,9.0,9.375,26800.0],["1996-10-24",9.625,9.625,9.25,9.375,12400.0],["1996-10-25",9.5,9.5,9.125,9.375,10300.0],["1996-10-28",9.5,9.625,9.125,9.125,9800.0],["1996-10-29",9.0,9.25,9.0,9.25,15000.0],["1996-10-30",9.25,9.5,9.1875,9.5,27400.0],["1996-10-31",9.5625,9.625,9.3125,9.4375,7900.0],["1996-11-01",9.375,9.375,9.25,9.375,28600.0],["1996-11-04",9.25,9.5,9.25,9.3125,5600.0],["1996-11-05",9.25,9.25,9.0,9.25,28900.0],["1996-11-06",9.125,9.25,9.125,9.25,50700.0],["1996-11-07",9.25,9.25,9.1875,9.25,2200.0],["1996-11-08",9.25,9.25,9.25,9.25,4100.0],["1996-11-11",9.25,9.25,9.125,9.1875,52400.0],["1996-11-12",9.1875,9.25,9.125,9.125,17600.0],["1996-11-13",9.125,9.125,8.875,9.0,22700.0],["1996-11-14",9.25,9.5,9.25,9.5,278300.0],["1996-11-15",9.625,9.6875,9.5,9.625,60400.0],["1996-11-18",9.875,10.0,9.6875,9.8125,38100.0],["1996-11-19",9.6875,9.875,9.625,9.75,7800.0],["1996-11-20",9.625,9.8125,9.625,9.75,19800.0],["1996-11-21",9.75,9.75,9.5,9.75,6500.0],["1996-11-22",9.875,10.125,9.875,10.125,505700.0],["1996-11-25",10.25,10.375,10.25,10.25,7000.0],["1996-11-26",10.375,10.375,10.0,10.125,18100.0],["1996-11-27",10.125,10.25,10.0,10.25,10100.0],["1996-11-29",10.125,10.125,10.125,10.125,200.0],["1996-12-02",10.125,10.25,10.125,10.25,7300.0],["1996-12-03",10.25,10.375,10.25,10.375,3500.0],["1996-12-04",10.375,10.75,10.375,10.75,96300.0],["1996-12-05",10.75,10.875,10.375,10.375,98000.0],["1996-12-06",10.25,10.375,10.0,10.25,11900.0],["1996-12-09",10.375,10.625,10.375,10.625,25500.0],["1996-12-10",10.5,10.75,10.5,10.75,40400.0],["1996-12-11",10.625,10.75,10.625,10.75,28900.0],["1996-12-12",10.5,11.0,10.5,11.0,101700.0],["1996-12-13",10.75,10.875,10.75,10.75,61000.0],["1996-12-16",10.875,10.875,10.75,10.875,51700.0],["1996-12-17",10.875,11.0,10.875,10.875,6700.0],["1996-12-18",10.875,11.125,10.875,11.0,114100.0],["1996-12-19",11.125,11.375,11.0,11.25,7700.0],["1996-12-20",11.5,11.875,11.5,11.875,172300.0],["1996-12-23",12.0,12.875,11.875,12.875,57300.0],["1996-12-24",12.875,12.875,12.375,12.5,24400.0],["1996-12-26",12.25,12.625,12.25,12.375,75400.0],["1996-12-27",12.625,13.0,12.375,12.375,26800.0],["1996-12-30",12.375,12.75,12.375,12.75,106200.0],["1996-12-31",12.875,13.25,12.5,13.0,198100.0],["1997-01-02",13.0,13.375,12.625,12.625,48000.0],["1997-01-03",12.625,12.875,12.625,12.875,14800.0],["1997-01-06",12.75,12.875,12.625,12.625,29600.0],["1997-01-07",12.625,12.875,12.625,12.75,50300.0],["1997-01-08",12.75,12.875,12.75,12.875,3800.0],["1997-01-09",12.875,13.25,12.875,13.125,30700.0],["1997-01-10",13.0,13.125,13.0,13.0,8300.0],["1997-01-13",13.0,13.25,13.0,13.25,24500.0],["1997-01-14",13.125,14.125,13.125,14.0,63800.0],["1997-01-15",14.0,14.0,13.75,13.75,180300.0],["1997-01-16",13.75,13.875,13.625,13.75,18700.0],["1997-01-17",13.75,13.75,13.625,13.75,4500.0],["1997-01-20",13.75,13.875,13.625,13.625,4700.0],["1997-01-21",13.875,14.0,13.75,14.0,49900.0],["1997-01-22",13.75,14.0,13.75,14.0,12700.0],["1997-01-23",13.875,13.875,13.75,13.875,6600.0],["1997-01-24",13.625,13.625,13.0,13.0,10700.0],["1997-01-27",12.875,12.875,12.25,12.25,37600.0],["1997-01-28",12.5,12.625,12.375,12.5,7500.0],["1997-01-29",12.75,13.0,12.75,13.0,9100.0],["1997-01-30",13.0,13.0,13.0,13.0,1700.0],["1997-01-31",12.75,13.0,12.75,12.875,27700.0],["1997-02-03",12.75,13.0,12.75,12.75,3500.0],["1997-02-04",12.75,12.875,12.75,12.875,24100.0],["1997-02-05",12.875,13.125,12.875,13.0,21900.0],["1997-02-06",13.0,13.0,13.0,13.0,400.0],["1997-02-07",13.0,13.0,13.0,13.0,0.0],["1997-02-10",13.0,13.125,12.875,13.0,26900.0],["1997-02-11",12.875,12.875,12.75,12.75,3200.0],["1997-02-12",12.75,13.125,12.75,13.0,15200.0],["1997-02-13",12.875,12.875,12.5,12.875,20500.0],["1997-02-14",13.0,13.125,13.0,13.0,34700.0],["1997-02-18",13.0,13.5,13.0,13.25,19500.0],["1997-02-19",13.375,13.625,13.375,13.5,15300.0],["1997-02-20",13.5,13.5,13.125,13.125,15000.0],["1997-02-21",13.125,13.375,13.125,13.25,20300.0],["1997-02-24",13.125,13.125,12.875,13.0,2800.0],["1997-02-25",13.0,13.0,12.5,13.0,20700.0],["1997-02-26",12.875,13.0,12.75,13.0,6300.0],["1997-02-27",12.75,12.875,12.75,12.875,12500.0],["1997-02-28",12.75,13.0,12.75,12.75,68400.0],["1997-03-03",13.0,13.125,13.0,13.0,23300.0],["1997-03-04",13.125,13.125,12.875,12.875,5600.0],["1997-03-05",12.875,13.25,12.875,13.25,16500.0],["1997-03-06",13.375,13.75,13.375,13.75,18300.0],["1997-03-07",13.625,13.875,13.625,13.75,27100.0],["1997-03-10",13.625,14.0,13.625,14.0,34500.0],["1997-03-11",14.0,14.5,14.0,14.5,32800.0],["1997-03-12",14.5,15.125,14.375,15.0,59700.0],["1997-03-13",15.25,15.25,14.75,14.75,24900.0],["1997-03-14",14.75,15.0,14.75,15.0,27600.0],["1997-03-17",15.125,15.125,15.0,15.0,11800.0],["1997-03-18",15.0,15.125,14.875,15.0,62400.0],["1997-03-19",15.125,15.375,15.0,15.125,51000.0],["1997-03-20",15.125,15.125,15.0,15.125,56600.0],["1997-03-21",15.125,15.125,15.125,15.125,21400.0],["1997-03-24",15.375,15.5,15.25,15.25,58300.0],["1997-03-25",15.25,15.375,15.25,15.375,58700.0],["1997-03-26",15.375,15.75,15.375,15.625,78900.0],["1997-03-27",15.5,15.5,15.25,15.25,60000.0],["1997-03-31",15.25,15.25,15.0,15.125,74200.0],["1997-04-01",15.0,15.25,15.0,15.25,28500.0],["1997-04-02",15.125,15.25,14.75,14.75,48800.0],["1997-04-03",14.75,14.75,14.125,14.125,25200.0],["1997-04-04",14.25,14.375,14.125,14.125,5800.0],["1997-04-07",14.125,14.125,14.0,14.0,28300.0],["1997-04-08",14.125,14.125,14.0,14.0,10900.0],["1997-04-09",14.0,14.0,13.625,13.625,90300.0],["1997-04-10",13.625,13.625,13.5,13.5,17500.0],["1997-04-11",13.625,13.625,13.375,13.375,8500.0],["1997-04-14",13.5,13.625,13.5,13.5,7300.0],["1997-04-15",13.5,13.5,13.25,13.25,21400.0],["1997-04-16",13.125,13.125,13.0,13.0,37700.0],["1997-04-17",12.875,13.0,12.875,13.0,12700.0],["1997-04-18",13.25,13.25,13.0,13.0,35600.0],["1997-04-21",12.875,13.0,12.875,12.875,3100.0],["1997-04-22",13.0,13.0,12.875,13.0,69000.0],["1997-04-23",13.0,13.0,12.5,12.5,18500.0],["1997-04-24",12.375,12.5,12.125,12.25,15700.0],["1997-04-25",12.375,12.75,12.375,12.75,22400.0],["1997-04-28",12.875,12.875,12.75,12.75,1800.0],["1997-04-29",12.875,13.0,12.75,13.0,39100.0],["1997-04-30",12.875,13.0,12.75,12.75,8100.0],["1997-05-01",12.75,12.875,12.75,12.75,5300.0],["1997-05-02",12.875,13.25,12.875,13.25,27700.0],["1997-05-05",13.25,13.75,13.25,13.625,19600.0],["1997-05-06",13.625,13.75,13.5,13.5,15500.0],["1997-05-07",13.625,13.625,13.625,13.625,400.0],["1997-05-08",13.75,13.8125,13.5,13.5,24000.0],["1997-05-09",13.5,13.5,13.5,13.5,15800.0],["1997-05-12",13.5,13.75,13.5,13.75,20700.0],["1997-05-13",13.625,13.625,13.625,13.625,4600.0],["1997-05-14",13.75,14.125,13.75,14.125,1500.0],["1997-05-15",14.25,14.5,14.25,14.25,5600.0],["1997-05-16",14.5,14.5625,14.5,14.5625,4300.0],["1997-05-19",14.6875,14.6875,14.6875,14.6875,400.0],["1997-05-20",14.5625,14.5625,14.25,14.375,130900.0],["1997-05-21",14.375,14.75,14.375,14.75,15600.0],["1997-05-22",14.6875,14.875,14.6875,14.875,6100.0],["1997-05-23",15.0,15.0625,14.8125,15.0625,11700.0],["1997-05-27",15.0625,15.0625,15.0625,15.0625,2700.0],["1997-05-28",15.0625,15.25,15.0,15.25,11100.0],["1997-05-29",15.25,15.375,15.25,15.3125,18200.0],["1997-05-30",15.125,15.4375,15.125,15.3125,8200.0],["1997-06-02",15.0625,15.25,15.0625,15.125,14400.0],["1997-06-03",15.1875,15.625,15.125,15.625,6900.0],["1997-06-04",15.25,15.25,15.25,15.25,2400.0],["1997-06-05",15.375,15.375,15.25,15.25,1000.0],["1997-06-06",15.25,15.25,15.125,15.25,54100.0],["1997-06-09",15.1875,15.375,15.125,15.375,9100.0],["1997-06-10",15.375,15.625,15.375,15.5,9100.0],["1997-06-11",15.625,15.625,15.375,15.375,49300.0],["1997-06-12",15.25,15.5,15.25,15.5,5200.0],["1997-06-13",15.5,15.5,15.0,15.25,18800.0],["1997-06-16",15.375,15.5,15.25,15.25,3300.0],["1997-06-17",15.25,15.625,15.25,15.625,9700.0],["1997-06-18",15.5625,15.6875,15.5625,15.625,1700.0],["1997-06-19",15.6875,16.0,15.5,16.0,13100.0],["1997-06-20",15.625,16.0,15.625,16.0,18400.0],["1997-06-23",15.75,15.75,15.5625,15.75,11200.0],["1997-06-24",15.625,15.625,15.25,15.625,31200.0],["1997-06-25",15.5,15.5,15.125,15.25,10400.0],["1997-06-26",15.0,15.0,15.0,15.0,2400.0],["1997-06-27",14.875,15.25,14.75,15.125,42600.0],["1997-06-30",15.0,15.25,15.0,15.25,12200.0],["1997-07-01",15.25,15.25,15.25,15.25,2400.0],["1997-07-02",15.125,15.25,15.125,15.25,6300.0],["1997-07-03",15.25,15.25,15.0,15.0,4300.0],["1997-07-07",15.0,15.125,15.0,15.0625,10800.0],["1997-07-08",15.0,15.375,15.0,15.0,35300.0],["1997-07-09",15.125,15.125,15.0,15.125,2900.0],["1997-07-10",15.125,15.375,15.125,15.25,21400.0],["1997-07-11",15.125,15.375,15.0,15.375,13600.0],["1997-07-14",15.375,15.4375,15.375,15.375,13800.0],["1997-07-15",15.4375,15.4375,15.4375,15.4375,1900.0],["1997-07-16",15.4375,15.5,15.375,15.4375,2600.0],["1997-07-17",15.375,15.375,15.375,15.375,13200.0],["1997-07-18",15.375,15.5625,15.375,15.5625,15700.0],["1997-07-21",15.75,15.875,15.375,15.375,24200.0],["1997-07-22",15.625,15.625,15.5,15.5,2200.0],["1997-07-23",15.375,16.5,15.375,16.5,20200.0],["1997-07-24",16.625,16.875,16.375,16.75,62900.0],["1997-07-25",16.75,17.125,16.75,17.125,9100.0],["1997-07-28",17.125,17.125,16.9375,17.0,21400.0],["1997-07-29",17.125,17.125,16.875,17.125,19600.0],["1997-07-30",17.0,17.0,16.875,16.875,16300.0],["1997-07-31",16.875,17.5,16.875,17.3125,16300.0],["1997-08-01",17.75,18.0,17.5,18.0,22800.0],["1997-08-04",18.125,19.4375,17.875,19.125,15800.0],["1997-08-05",19.0,19.5,19.0,19.5,17500.0],["1997-08-06",19.25,20.9375,19.125,20.25,265200.0],["1997-08-07",20.375,20.375,19.5,19.75,40700.0],["1997-08-08",19.25,19.875,19.125,19.875,16400.0],["1997-08-11",19.75,19.75,19.0,19.0,3000.0],["1997-08-12",19.25,19.4375,19.0625,19.125,1400.0],["1997-08-13",19.0,19.125,19.0,19.0625,22300.0],["1997-08-14",19.0,19.0,19.0,19.0,2300.0],["1997-08-15",19.0,19.1875,19.0,19.0,10200.0],["1997-08-18",19.375,19.375,19.125,19.375,13500.0],["1997-08-19",19.5,19.5,19.375,19.4375,2600.0],["1997-08-20",19.5,19.875,19.5,19.875,3800.0],["1997-08-21",19.75,20.0,19.75,19.875,1100.0],["1997-08-22",20.0,20.0,20.0,20.0,500.0],["1997-08-25",19.875,20.0,19.875,19.875,54500.0],["1997-08-26",19.875,19.875,19.875,19.875,15400.0],["1997-08-27",19.875,20.1875,19.875,20.1875,11100.0],["1997-08-28",20.0,20.4375,20.0,20.375,4800.0],["1997-08-29",20.125,21.375,20.125,21.375,9900.0],["1997-09-02",21.5,22.5,21.5,22.25,41700.0],["1997-09-03",22.375,22.5,22.25,22.25,7700.0],["1997-09-04",22.125,22.625,22.125,22.625,24400.0],["1997-09-05",22.75,22.75,21.75,21.75,7900.0],["1997-09-08",21.625,22.375,21.625,22.375,11000.0],["1997-09-09",22.375,22.375,22.1875,22.1875,2500.0],["1997-09-10",22.375,22.4375,22.3125,22.4375,11800.0],["1997-09-11",22.5,22.5625,22.375,22.375,8300.0],["1997-09-12",22.5,23.125,22.4375,23.125,4800.0],["1997-09-15",23.625,24.9375,23.625,24.5,31900.0],["1997-09-16",24.75,25.5,24.75,25.1875,130400.0],["1997-09-17",25.625,26.75,25.625,26.75,34800.0],["1997-09-18",27.0,29.25,27.0,27.75,100100.0],["1997-09-19",27.5,27.75,26.5,26.5,18800.0],["1997-09-22",26.75,27.875,26.75,26.875,19900.0],["1997-09-23",26.9375,26.9375,24.5,25.5,43300.0],["1997-09-24",25.375,26.9375,25.1875,26.75,34900.0],["1997-09-25",26.9375,26.9375,26.0,26.375,42200.0],["1997-09-26",26.625,26.75,26.375,26.75,11500.0],["1997-09-29",26.625,26.625,26.0,26.125,16200.0],["1997-09-30",26.125,26.125,26.0,26.0,1800.0],["1997-10-01",26.125,26.125,25.125,25.125,11900.0],["1997-10-02",24.5,25.125,24.25,24.75,20700.0],["1997-10-03",24.9375,25.0,24.75,24.9375,210600.0],["1997-10-06",25.25,25.625,25.0,25.25,60200.0],["1997-10-07",25.0,25.5,25.0,25.4375,19600.0],["1997-10-08",25.1875,25.25,24.75,24.8125,16500.0],["1997-10-09",24.5,24.5,23.5,24.0625,55900.0],["1997-10-10",24.0625,24.0625,23.875,23.9375,2600.0],["1997-10-13",23.6875,23.9375,23.6875,23.875,15800.0],["1997-10-14",23.75,24.125,23.75,24.125,40500.0],["1997-10-15",24.1875,24.1875,24.0,24.0,93400.0],["1997-10-16",24.0,24.0,23.25,23.375,22600.0],["1997-10-17",23.25,23.3125,23.125,23.3125,6200.0],["1997-10-20",23.0,23.1875,22.875,23.1875,66800.0],["1997-10-21",23.125,23.125,22.8125,23.0,23300.0],["1997-10-22",23.125,23.125,22.9375,22.9375,9200.0],["1997-10-23",22.6875,24.5,22.5,23.25,72500.0],["1997-10-24",23.5,23.6875,23.0,23.25,42000.0],["1997-10-27",23.0,23.0,22.0,22.0,24800.0],["1997-10-28",20.5,21.75,20.375,21.5,62000.0],["1997-10-29",21.375,21.625,21.25,21.25,111700.0],["1997-10-30",21.0,21.0,20.8125,20.8125,32300.0],["1997-10-31",21.0,21.875,21.0,21.875,37200.0],["1997-11-03",22.125,23.25,22.125,23.25,11600.0],["1997-11-04",23.125,23.125,22.75,22.875,12600.0],["1997-11-05",23.0,23.375,22.875,23.375,170100.0],["1997-11-06",23.375,23.375,22.875,23.125,118500.0],["1997-11-07",23.0,23.25,22.4375,22.4375,12200.0],["1997-11-10",22.1875,22.1875,21.75,21.9375,7400.0],["1997-11-11",21.8125,21.8125,21.625,21.75,86800.0],["1997-11-12",21.625,21.625,21.25,21.4375,4700.0],["1997-11-13",21.4375,21.5,21.125,21.125,81100.0],["1997-11-14",21.125,21.3125,20.375,21.25,39300.0],["1997-11-17",21.5,21.75,21.25,21.625,142100.0],["1997-11-18",21.25,21.25,21.125,21.125,109300.0],["1997-11-19",21.0,21.25,20.875,21.0,12300.0],["1997-11-20",21.125,22.125,21.125,22.125,63000.0],["1997-11-21",22.25,22.6875,22.25,22.6875,7000.0],["1997-11-24",22.625,22.75,22.625,22.625,16200.0],["1997-11-25",22.625,22.625,22.375,22.5,3100.0],["1997-11-26",22.5,22.5,22.5,22.5,1700.0],["1997-11-28",22.5625,22.5625,22.5,22.5,1500.0],["1997-12-01",22.5625,22.875,22.5625,22.75,16700.0],["1997-12-02",22.625,22.625,22.25,22.375,3800.0],["1997-12-03",22.25,22.625,21.875,22.4375,21400.0],["1997-12-04",22.5,22.5,22.4375,22.4375,4200.0],["1997-12-05",22.75,22.75,22.6875,22.75,4700.0],["1997-12-08",22.75,22.75,22.0,22.0,16800.0],["1997-12-09",22.0,22.5,22.0,22.5,11100.0],["1997-12-10",22.25,22.25,21.0,21.125,43400.0],["1997-12-11",21.0,21.625,21.0,21.625,11000.0],["1997-12-12",21.375,22.75,21.375,22.25,25300.0],["1997-12-15",22.5,22.5,21.875,22.25,37900.0],["1997-12-16",22.0,22.125,21.5625,21.875,23600.0],["1997-12-17",22.125,22.125,22.0,22.125,2400.0],["1997-12-18",22.0,22.0,21.125,21.25,17300.0],["1997-12-19",21.0,21.375,21.0,21.25,21300.0],["1997-12-22",21.25,21.625,21.25,21.5,26800.0],["1997-12-23",21.5,21.5625,20.75,21.0,166700.0],["1997-12-24",21.0,21.0,21.0,21.0,11000.0],["1997-12-26",20.875,21.0,20.875,21.0,1900.0],["1997-12-29",20.875,21.0,20.75,20.75,34200.0],["1997-12-30",20.75,21.125,20.75,21.125,29700.0],["1997-12-31",21.0,22.0,21.0,21.875,10400.0],["1998-01-02",21.875,22.375,21.875,22.3125,25700.0],["1998-01-05",22.5625,24.25,22.5625,24.0,131300.0],["1998-01-06",23.875,24.75,23.75,24.75,15000.0],["1998-01-07",24.625,24.75,24.375,24.5,19600.0],["1998-01-08",24.25,24.375,23.5,23.5,16500.0],["1998-01-09",23.75,23.75,22.25,22.3125,67300.0],["1998-01-12",21.75,22.3125,21.625,22.3125,16200.0],["1998-01-13",22.5625,23.125,22.5625,23.0,31100.0],["1998-01-14",23.125,23.625,23.0,23.625,16500.0],["1998-01-15",23.5,23.875,22.75,23.375,25700.0],["1998-01-16",23.375,23.6875,23.0,23.125,23200.0],["1998-01-20",23.375,24.0625,23.375,24.0625,11100.0],["1998-01-21",24.0,25.0,24.0,25.0,10800.0],["1998-01-22",25.0,25.375,24.875,24.875,28600.0],["1998-01-23",25.0,25.0,24.5,24.5,15000.0],["1998-01-26",24.5,24.5,23.5,23.5,13800.0],["1998-01-27",23.25,23.5625,23.125,23.5625,19100.0],["1998-01-28",23.4375,23.625,23.25,23.3125,7300.0],["1998-01-29",23.5,25.0,23.5,25.0,70700.0],["1998-01-30",25.25,25.75,25.0,25.0,24300.0],["1998-02-02",27.5,29.0,27.375,28.875,58400.0],["1998-02-03",28.375,30.25,28.25,29.5,36400.0],["1998-02-04",30.0,30.9375,29.25,29.6875,45400.0],["1998-02-05",29.9375,30.25,29.375,29.5,42100.0],["1998-02-06",29.25,29.375,29.25,29.375,8000.0],["1998-02-09",29.375,29.5,29.25,29.5,49200.0],["1998-02-10",29.5,29.75,29.25,29.5,81700.0],["1998-02-11",29.5,29.5,29.0,29.0,33900.0],["1998-02-12",29.25,29.5,29.25,29.375,76600.0],["1998-02-13",29.5625,29.8125,29.3125,29.5,62000.0],["1998-02-17",29.6875,31.0,29.6875,30.5,42700.0],["1998-02-18",30.5,31.125,30.5,30.6875,11300.0],["1998-02-19",30.75,30.75,30.4375,30.4375,23800.0],["1998-02-20",30.3125,30.375,29.75,29.875,12800.0],["1998-02-23",29.9375,30.0,29.5,29.8125,11300.0],["1998-02-24",30.0,31.0,30.0,30.625,42600.0],["1998-02-25",31.0,32.375,31.0,31.75,43600.0],["1998-02-26",31.5,32.5,31.5,32.25,69200.0],["1998-02-27",32.5,32.875,32.375,32.375,17700.0],["1998-03-02",32.0,33.125,32.0,33.0,22300.0],["1998-03-03",33.0,34.0,33.0,33.1875,28000.0],["1998-03-04",33.4375,33.9375,32.875,33.125,40100.0],["1998-03-05",33.25,33.75,32.875,33.625,27100.0],["1998-03-06",33.625,33.625,33.0,33.5,25800.0],["1998-03-09",33.75,33.75,33.0,33.4375,36500.0],["1998-03-10",33.1875,33.4375,32.25,33.0,20200.0],["1998-03-11",33.25,33.25,32.125,32.125,32400.0],["1998-03-12",32.375,33.75,32.0,33.75,44600.0],["1998-03-13",33.875,33.875,32.25,32.375,34300.0],["1998-03-16",32.25,32.625,32.125,32.5,15900.0],["1998-03-17",32.5,32.5,31.375,31.375,31500.0],["1998-03-18",31.0,32.125,31.0,31.9375,27900.0],["1998-03-19",31.9375,32.25,31.75,31.75,28400.0],["1998-03-20",31.625,32.0,31.125,31.75,51700.0],["1998-03-23",31.875,32.0,31.0,31.0,17000.0],["1998-03-24",31.0,32.0,31.0,31.375,25700.0],["1998-03-25",31.625,31.75,31.375,31.5625,16800.0],["1998-03-26",31.5,31.5625,30.625,30.875,31200.0],["1998-03-27",30.875,31.6875,30.25,30.5,22300.0],["1998-03-30",30.75,30.75,29.75,30.25,31200.0],["1998-03-31",30.5,31.625,30.375,31.5625,15800.0],["1998-04-01",32.0,32.75,31.625,31.625,133500.0],["1998-04-02",31.625,31.75,31.375,31.75,23400.0],["1998-04-03",31.625,31.625,31.0,31.1875,23400.0],["1998-04-06",31.1875,32.375,31.1875,32.125,296400.0],["1998-04-07",32.375,32.625,31.875,31.9375,126200.0],["1998-04-08",32.0,33.0,32.0,32.5625,174900.0],["1998-04-09",32.75,35.5625,32.75,34.875,431700.0],["1998-04-13",35.75,36.375,34.5,35.5625,65500.0],["1998-04-14",35.5,35.5,34.25,34.25,18200.0],["1998-04-15",34.5,36.25,34.25,35.625,63600.0],["1998-04-16",35.75,35.75,34.75,34.75,40800.0],["1998-04-17",34.75,35.0625,34.75,34.9375,13200.0],["1998-04-20",35.125,35.4375,35.0625,35.375,36200.0],["1998-04-21",35.4375,36.375,35.375,36.25,61400.0],["1998-04-22",36.5,37.0,35.75,35.875,29200.0],["1998-04-23",36.75,38.5,36.0,37.25,96900.0],["1998-04-24",37.5,37.5,36.0625,36.0625,63200.0],["1998-04-27",35.625,35.625,34.375,35.0,93400.0],["1998-04-28",34.875,35.5,33.375,33.75,30300.0],["1998-04-29",33.75,33.75,32.625,33.5,44600.0],["1998-04-30",33.875,35.125,33.875,34.625,48900.0],["1998-05-01",34.25,34.75,33.5,34.75,61200.0],["1998-05-04",34.625,34.75,34.25,34.5,33800.0],["1998-05-05",34.625,34.625,34.5,34.625,17800.0],["1998-05-06",34.75,34.875,34.0,34.0,55900.0],["1998-05-07",34.0,34.0625,33.375,33.375,15600.0],["1998-05-08",33.125,33.5,33.125,33.375,5100.0],["1998-05-11",33.5,33.8125,33.25,33.625,8200.0],["1998-05-12",33.625,34.0,33.625,33.75,4200.0],["1998-05-13",33.5,33.5625,33.4375,33.5,14500.0],["1998-05-14",33.375,33.8125,33.375,33.8125,3800.0],["1998-05-15",33.6875,33.875,33.5625,33.5625,2600.0],["1998-05-18",33.4375,33.4375,32.0,32.5,25600.0],["1998-05-19",32.625,32.625,32.0,32.125,20100.0],["1998-05-20",32.125,32.3125,32.0,32.0625,59200.0],["1998-05-21",31.875,32.25,31.8125,32.0625,33000.0],["1998-05-22",32.0,32.0625,31.5,32.0,7800.0],["1998-05-26",32.0,32.0,31.8125,31.8125,113200.0],["1998-05-27",31.5,31.75,31.3125,31.75,17300.0],["1998-05-28",31.75,32.125,31.5,32.125,13200.0],["1998-05-29",32.125,32.375,31.75,32.125,90000.0],["1998-06-01",31.875,31.9375,31.75,31.8125,5600.0],["1998-06-02",32.0,32.0,31.75,31.8125,42300.0],["1998-06-03",31.9375,31.9375,31.75,31.8125,10200.0],["1998-06-04",31.9375,33.125,31.875,31.875,26100.0],["1998-06-05",32.125,32.25,32.0,32.0,23900.0],["1998-06-08",32.0,32.8125,32.0,32.5,52600.0],["1998-06-09",32.75,32.75,32.3125,32.5625,37000.0],["1998-06-10",32.625,33.0,32.3125,33.0,14600.0],["1998-06-11",33.5,34.0,32.9375,33.25,22100.0],["1998-06-12",33.5,33.5,33.25,33.25,16100.0],["1998-06-15",33.25,33.6875,33.25,33.25,14400.0],["1998-06-16",33.375,34.4375,33.375,34.25,80300.0],["1998-06-17",34.5,37.25,34.5,36.25,167200.0],["1998-06-18",35.75,36.9375,35.625,36.1875,35400.0],["1998-06-19",36.0,36.6875,35.75,36.375,47600.0],["1998-06-22",36.125,37.0,35.875,36.25,29600.0],["1998-06-23",36.375,38.75,36.375,38.3125,152400.0],["1998-06-24",38.5625,38.75,37.9375,38.25,31500.0],["1998-06-25",38.5,40.0,38.5,39.875,162900.0],["1998-06-26",39.9375,41.25,39.875,41.0,90900.0],["1998-06-29",41.375,41.5,41.0,41.25,61900.0],["1998-06-30",41.5,42.0,40.75,41.0625,39100.0],["1998-07-01",41.0625,42.4375,41.0625,42.25,44600.0],["1998-07-02",42.25,43.0,42.25,42.25,43300.0],["1998-07-06",42.5,42.875,42.4375,42.75,18200.0],["1998-07-07",42.25,42.75,42.125,42.75,45300.0],["1998-07-08",42.5,42.75,42.4375,42.75,9100.0],["1998-07-09",42.5625,42.75,42.5,42.6875,23700.0],["1998-07-10",42.5,42.6875,42.25,42.375,31600.0],["1998-07-13",42.625,43.75,42.3125,43.75,20900.0],["1998-07-14",43.875,44.0,43.125,43.9375,31300.0],["1998-07-15",43.6875,45.25,43.6875,45.25,175700.0],["1998-07-16",45.25,46.375,44.875,46.0,124600.0],["1998-07-17",46.125,46.125,45.25,45.4375,31200.0],["1998-07-20",45.6875,46.625,45.4375,45.875,24700.0],["1998-07-21",45.8125,45.8125,45.5,45.5,64200.0],["1998-07-22",45.5625,45.5625,43.875,45.0,84200.0],["1998-07-23",44.75,44.75,42.75,42.9375,199200.0],["1998-07-24",42.875,42.9375,42.2188,42.25,133800.0],["1998-07-27",42.0,42.0,40.8125,40.875,36000.0],["1998-07-28",40.625,40.625,38.25,39.5,100600.0],["1998-07-29",39.375,40.25,39.375,40.125,118500.0],["1998-07-30",39.75,40.5,39.75,40.25,26300.0],["1998-07-31",40.3125,40.3125,39.25,39.375,29400.0],["1998-08-03",39.125,39.3125,39.125,39.3125,10200.0],["1998-08-04",39.5625,39.625,39.0,39.5,152600.0],["1998-08-05",39.125,39.5,39.0625,39.375,240900.0],["1998-08-06",39.125,39.75,39.0,39.6875,17000.0],["1998-08-07",39.625,41.5625,39.625,40.75,21600.0],["1998-08-10",40.5,40.6875,40.125,40.4375,12900.0],["1998-08-11",40.1875,40.25,39.75,39.875,17900.0],["1998-08-12",40.125,40.25,39.0,39.75,229200.0],["1998-08-13",39.75,39.75,38.1875,38.625,46100.0],["1998-08-14",38.5,39.0,38.5,38.875,17400.0],["1998-08-17",39.0,39.0,38.5,38.8125,41100.0],["1998-08-18",38.75,39.25,38.625,38.875,82500.0],["1998-08-19",38.5,39.0,38.5,38.9375,10400.0],["1998-08-20",38.875,39.0,38.6875,38.875,27400.0],["1998-08-21",38.75,38.75,37.1875,37.3125,15500.0],["1998-08-24",37.25,37.9375,37.25,37.875,16600.0],["1998-08-25",38.25,40.125,38.25,39.5,41500.0],["1998-08-26",39.375,39.375,39.0,39.0625,42200.0],["1998-08-27",39.125,39.125,38.125,38.125,14700.0],["1998-08-28",38.1875,38.1875,36.5625,36.625,12100.0],["1998-08-31",36.375,36.375,32.5,32.5625,59000.0],["1998-09-01",32.75,34.5,32.0,34.5,50700.0],["1998-09-02",34.5,34.875,34.25,34.375,32100.0],["1998-09-03",34.0,34.0,32.375,32.375,33600.0],["1998-09-04",32.125,33.25,30.625,32.75,46500.0],["1998-09-08",33.125,33.625,33.125,33.375,19500.0],["1998-09-09",33.3125,33.5625,32.875,33.5625,28900.0],["1998-09-10",33.0625,34.625,32.875,34.625,30700.0],["1998-09-11",35.0,35.25,34.25,34.375,19500.0],["1998-09-14",34.5,35.375,34.5,34.625,17000.0],["1998-09-15",34.75,35.0,34.25,35.0,16600.0],["1998-09-16",34.75,34.75,34.125,34.5,41400.0],["1998-09-17",34.5,34.625,33.75,34.5,9200.0],["1998-09-18",34.5,35.625,34.5,35.375,49500.0],["1998-09-21",35.25,35.75,34.875,35.3125,32700.0],["1998-09-22",35.5,37.3125,35.5,37.3125,17800.0],["1998-09-23",37.125,37.125,36.6875,36.9375,11800.0],["1998-09-24",36.9375,36.9375,36.0,36.0,13300.0],["1998-09-25",34.75,36.0,34.0,35.625,17200.0],["1998-09-28",35.625,36.0,35.5,35.75,11800.0],["1998-09-29",35.75,35.75,34.4375,34.4375,17600.0],["1998-09-30",34.25,34.25,33.0,33.0,8900.0],["1998-10-01",32.75,32.875,32.5,32.5,7400.0],["1998-10-02",32.75,33.1875,32.3125,33.1875,10400.0],["1998-10-05",32.75,32.875,32.25,32.3125,13400.0],["1998-10-06",32.125,32.125,31.125,31.125,16300.0],["1998-10-07",30.75,30.8125,26.375,27.25,31500.0],["1998-10-08",27.0,27.5,24.0,24.875,76100.0],["1998-10-09",25.25,27.5,25.25,26.0,48300.0],["1998-10-12",25.75,26.75,25.5,26.0,28100.0],["1998-10-13",25.75,26.0,23.25,25.0,59400.0],["1998-10-14",24.9375,26.0,24.9375,25.5,10100.0],["1998-10-15",25.25,26.125,25.25,26.125,4000.0],["1998-10-16",25.75,28.625,25.75,28.25,19200.0],["1998-10-19",28.375,30.75,28.375,29.75,27000.0],["1998-10-20",30.0,32.25,30.0,31.4375,41300.0],["1998-10-21",31.875,32.0,30.25,30.3125,18300.0],["1998-10-22",31.25,32.75,30.5,31.0625,49900.0],["1998-10-23",31.3125,31.3125,30.25,30.5,32500.0],["1998-10-26",30.75,31.75,30.75,31.75,26600.0],["1998-10-27",32.125,33.375,31.625,31.875,72400.0],["1998-10-28",31.75,33.0,31.75,33.0,22500.0],["1998-10-29",33.0,33.375,32.5,33.3125,6600.0],["1998-10-30",33.5625,34.125,33.125,34.0,34500.0],["1998-11-02",34.25,38.75,34.25,38.25,44700.0],["1998-11-03",38.5,39.75,38.5,38.75,43500.0],["1998-11-04",38.8125,41.0,38.8125,40.875,46100.0],["1998-11-05",40.625,42.0,39.625,41.25,59400.0],["1998-11-06",41.0,41.25,40.875,41.125,36700.0],["1998-11-09",41.25,41.25,38.75,39.5,35400.0],["1998-11-10",39.0,39.5,38.5,39.5,20400.0],["1998-11-11",39.75,39.75,38.75,38.8125,6900.0],["1998-11-12",38.75,39.0,38.5,38.5,22000.0],["1998-11-13",38.375,38.875,38.375,38.375,15600.0],["1998-11-16",38.25,38.25,37.125,37.125,16000.0],["1998-11-17",37.0,37.875,36.75,37.5,17000.0],["1998-11-18",37.5,38.125,37.5,37.6875,13200.0],["1998-11-19",38.0,40.0,38.0,38.5625,39500.0],["1998-11-20",38.375,40.25,38.375,40.0,52100.0],["1998-11-23",40.0,40.0,39.6875,39.8125,45300.0],["1998-11-24",39.4375,39.5,39.1875,39.25,30800.0],["1998-11-25",39.0,39.5,38.9375,39.1875,13900.0],["1998-11-27",39.125,39.375,39.0625,39.0625,4000.0],["1998-11-30",38.75,39.375,38.5,39.375,20100.0],["1998-12-01",39.875,40.4375,39.625,40.1875,24700.0],["1998-12-02",40.1875,41.25,40.1875,41.0625,40700.0],["1998-12-03",41.25,42.0625,41.125,41.8125,17600.0],["1998-12-04",42.0,42.375,41.75,41.875,23600.0],["1998-12-07",43.0,43.1875,42.625,43.1875,26400.0],["1998-12-08",43.0,43.75,43.0,43.625,29900.0],["1998-12-09",43.5,43.75,43.125,43.4375,33400.0],["1998-12-10",43.5,43.5,42.875,42.875,11600.0],["1998-12-11",42.625,43.125,42.5,42.5,22600.0],["1998-12-14",42.75,42.75,42.0,42.125,37000.0],["1998-12-15",42.125,43.75,42.125,43.25,135700.0],["1998-12-16",43.125,44.125,43.0,44.0,77400.0],["1998-12-17",44.25,44.5,43.0625,43.375,24300.0],["1998-12-18",43.875,44.75,43.625,44.625,24600.0],["1998-12-21",44.75,45.25,44.5,45.0,64800.0],["1998-12-22",45.25,47.0,45.25,46.6875,70600.0],["1998-12-23",46.9375,47.125,46.625,47.125,53400.0],["1998-12-24",46.875,47.0,46.75,46.8125,149800.0],["1998-12-28",47.0,47.0,46.375,46.375,105000.0],["1998-12-29",46.125,47.25,46.0,47.25,33800.0],["1998-12-30",46.875,50.25,46.875,47.625,45300.0],["1998-12-31",47.6875,47.8125,47.0,47.6875,41400.0],["1999-01-04",47.6875,48.125,46.25,46.875,65500.0],["1999-01-05",46.625,46.8125,45.0,45.5625,43500.0],["1999-01-06",45.8125,47.0625,45.8125,47.0,85500.0],["1999-01-07",47.0,47.0,44.25,45.375,31200.0],["1999-01-08",45.625,45.625,43.0,44.25,72900.0],["1999-01-11",43.875,44.375,43.5,44.0,48600.0],["1999-01-12",43.75,43.75,43.25,43.3125,65300.0],["1999-01-13",43.0,44.0,42.75,43.5625,59500.0],["1999-01-14",43.5625,43.6875,42.75,42.75,19500.0],["1999-01-15",42.875,43.0,42.1875,42.6875,37700.0],["1999-01-19",43.0,43.625,43.0,43.625,14100.0],["1999-01-20",44.0,44.5,43.75,44.25,30100.0],["1999-01-21",44.1875,44.25,43.75,44.0,34500.0],["1999-01-22",44.0625,44.25,43.5,43.625,13200.0],["1999-01-25",43.5,43.75,43.0,43.0625,21200.0],["1999-01-26",43.25,43.75,43.0,43.5,27800.0],["1999-01-27",43.625,43.625,43.125,43.25,11900.0],["1999-01-28",44.0,44.375,43.625,44.375,82000.0],["1999-01-29",44.875,44.875,44.5,44.5,26100.0],["1999-02-01",44.875,45.75,44.75,45.375,52600.0],["1999-02-02",45.25,45.5,44.75,45.25,36900.0],["1999-02-03",45.25,46.4375,45.1875,46.4375,17100.0],["1999-02-04",46.25,46.9375,46.125,46.9375,27300.0],["1999-02-05",46.8125,47.0,46.5,46.5,30000.0],["1999-02-08",46.375,46.75,46.0,46.375,19700.0],["1999-02-09",46.25,47.0,46.0,46.5,26200.0],["1999-02-10",46.375,47.1875,46.0,46.0625,45800.0],["1999-02-11",46.0625,46.1875,45.375,45.375,83400.0],["1999-02-12",45.375,45.4375,44.625,44.625,14900.0],["1999-02-16",44.75,44.75,44.0,44.0625,16900.0],["1999-02-17",44.25,44.25,43.625,43.625,16300.0],["1999-02-18",43.375,44.75,43.25,44.625,55500.0],["1999-02-19",44.75,44.9375,44.375,44.375,16500.0],["1999-02-22",44.625,44.625,44.0,44.125,11700.0],["1999-02-23",44.0,44.5,43.875,44.125,19500.0],["1999-02-24",44.125,44.375,44.0,44.0,10300.0],["1999-02-25",44.25,44.25,43.0,43.0,47900.0],["1999-02-26",43.0,43.0,42.625,43.0,11300.0],["1999-03-01",43.125,43.25,43.0,43.0,41300.0],["1999-03-02",43.25,43.25,42.625,42.75,77300.0],["1999-03-03",42.875,42.875,42.5,42.75,18900.0],["1999-03-04",42.9375,42.9375,42.625,42.875,10800.0],["1999-03-05",42.625,42.9375,42.625,42.625,16900.0],["1999-03-08",42.625,42.625,42.125,42.25,15500.0],["1999-03-09",42.0,42.375,42.0,42.0,121800.0],["1999-03-10",42.0625,42.25,42.0,42.0,19700.0],["1999-03-11",42.25,42.75,41.5,41.75,16200.0],["1999-03-12",41.8125,42.125,41.625,41.75,28500.0],["1999-03-15",41.75,42.6875,41.625,42.375,18000.0],["1999-03-16",41.875,42.0625,41.75,41.875,17100.0],["1999-03-17",41.875,42.375,41.875,42.25,8500.0],["1999-03-18",42.125,42.375,42.125,42.125,6600.0],["1999-03-19",42.0,42.625,42.0,42.0,18400.0],["1999-03-22",42.125,42.125,41.5625,41.8125,33100.0],["1999-03-23",42.25,42.25,41.375,41.4375,41200.0],["1999-03-24",41.375,41.375,41.0,41.0,37000.0],["1999-03-25",41.5,42.125,41.375,41.875,21200.0],["1999-03-26",41.75,42.25,41.5625,41.5625,16000.0],["1999-03-29",41.6875,42.125,41.6875,41.75,11100.0],["1999-03-30",41.875,41.875,41.5,41.5,24900.0],["1999-03-31",41.5,42.125,41.5,42.125,37700.0],["1999-04-01",42.0,42.0,41.875,41.9375,3900.0],["1999-04-05",42.125,42.125,41.9375,41.9375,6300.0],["1999-04-06",42.5,44.5625,42.125,42.4375,83400.0],["1999-04-07",42.6875,42.75,42.4375,42.75,12200.0],["1999-04-08",42.5625,42.625,42.25,42.375,12200.0],["1999-04-09",42.375,42.875,42.25,42.875,14800.0],["1999-04-12",42.875,42.875,42.5,42.5625,18600.0],["1999-04-13",42.6875,43.0625,42.5,42.75,42900.0],["1999-04-14",42.5,43.625,42.5,43.0,96200.0],["1999-04-15",43.0,44.25,43.0,44.25,88900.0],["1999-04-16",44.25,44.375,44.0,44.125,38100.0],["1999-04-19",44.375,45.5625,44.375,45.0,43400.0],["1999-04-20",45.0,45.125,44.625,45.0,23400.0],["1999-04-21",45.25,47.75,45.125,47.25,66800.0],["1999-04-22",47.375,47.75,45.375,45.75,58700.0],["1999-04-23",45.75,47.5,45.375,47.25,45300.0],["1999-04-26",47.5,49.0,47.5,48.0625,67800.0],["1999-04-27",48.375,48.5,47.875,48.0,83700.0],["1999-04-28",47.875,47.875,47.375,47.5,90700.0],["1999-04-29",47.75,48.25,47.75,48.25,67300.0],["1999-04-30",48.25,48.25,47.75,48.125,27700.0],["1999-05-03",48.375,49.375,48.375,49.0625,27600.0],["1999-05-04",48.9375,49.875,48.875,49.875,21900.0],["1999-05-05",50.0,50.25,48.125,48.1875,39100.0],["1999-05-06",48.0,49.375,48.0,48.9375,28100.0],["1999-05-07",48.875,49.25,48.25,48.9375,13600.0],["1999-05-10",49.0,50.0,49.0,49.1875,21600.0],["1999-05-11",49.0,49.25,48.9375,49.25,33300.0],["1999-05-12",49.125,49.125,48.75,48.9375,28300.0],["1999-05-13",48.75,49.25,48.75,48.875,20400.0],["1999-05-14",48.75,48.75,48.125,48.125,5000.0],["1999-05-17",47.875,48.5,47.875,48.5,49800.0],["1999-05-18",48.25,50.0,48.25,49.5,22300.0],["1999-05-19",49.625,49.625,49.0,49.0,23700.0],["1999-05-20",49.125,49.875,49.0,49.625,16200.0],["1999-05-21",49.875,49.9375,49.625,49.625,15100.0],["1999-05-24",49.75,49.8125,48.5,48.5,9700.0],["1999-05-25",48.25,48.25,47.5,47.625,27300.0],["1999-05-26",47.875,48.0,47.75,48.0,26900.0],["1999-05-27",47.875,47.875,47.6875,47.8125,5700.0],["1999-05-28",47.75,48.5,47.75,48.125,12700.0],["1999-06-01",48.0,49.0,48.0,48.625,15200.0],["1999-06-02",48.625,49.125,48.25,48.9375,21700.0],["1999-06-03",49.375,50.75,49.375,50.375,90700.0],["1999-06-04",50.625,52.0,50.625,51.9375,71600.0],["1999-06-07",51.9375,51.9375,50.75,51.125,63400.0],["1999-06-08",51.25,51.25,50.75,50.9375,33700.0],["1999-06-09",51.0,51.1875,49.75,49.75,24900.0],["1999-06-10",49.8125,49.8125,49.25,49.375,16400.0],["1999-06-11",49.5,49.625,49.0,49.1875,23600.0],["1999-06-14",48.75,48.875,47.125,47.25,60500.0],["1999-06-15",47.5,48.0,47.5,47.625,18100.0],["1999-06-16",47.625,48.0,47.625,47.875,11500.0],["1999-06-17",47.625,48.25,47.5,48.25,8800.0],["1999-06-18",48.75,49.125,48.5,49.0625,25200.0],["1999-06-21",49.1875,49.8125,48.875,49.8125,19600.0],["1999-06-22",50.0,50.875,49.625,50.75,17800.0],["1999-06-23",50.625,50.625,50.25,50.5,35500.0],["1999-06-24",50.625,51.125,50.625,50.625,12200.0],["1999-06-25",50.75,51.0,50.375,50.375,52500.0],["1999-06-28",50.625,50.75,50.25,50.5,31000.0],["1999-06-29",50.5625,50.625,50.0,50.5625,14200.0],["1999-06-30",50.625,52.5,50.0,52.1875,89100.0],["1999-07-01",52.1875,52.4375,51.875,51.9375,55400.0],["1999-07-02",52.0625,52.1875,51.875,52.125,15900.0],["1999-07-06",51.875,51.875,51.5625,51.5625,15900.0],["1999-07-07",51.5,52.875,51.5,51.625,61600.0],["1999-07-08",51.375,52.125,51.25,51.75,48900.0],["1999-07-09",51.75,52.4375,51.625,52.25,29600.0],["1999-07-12",52.4375,53.0,52.375,53.0,40500.0],["1999-07-13",52.75,53.125,52.625,52.9375,19300.0],["1999-07-14",53.0,53.875,53.0,53.5,29500.0],["1999-07-15",53.625,54.75,53.375,54.625,32500.0],["1999-07-16",54.625,55.25,54.625,55.25,22600.0],["1999-07-19",55.25,56.75,55.25,56.6875,56700.0],["1999-07-20",56.75,57.8125,56.5,57.8125,51700.0],["1999-07-21",57.5,57.5625,57.0,57.0625,16700.0],["1999-07-22",56.75,57.25,56.5,56.5,16100.0],["1999-07-23",56.625,56.625,56.375,56.375,12800.0],["1999-07-26",56.0,56.375,55.875,55.9375,121700.0],["1999-07-27",55.9375,56.0,55.75,55.8125,28800.0],["1999-07-28",55.8125,55.8125,55.5,55.5,56500.0],["1999-07-29",55.375,55.375,54.375,54.375,65300.0],["1999-07-30",54.625,56.25,54.625,56.25,85900.0],["1999-08-02",56.0,56.0,53.25,54.375,111000.0],["1999-08-03",54.75,54.75,54.4375,54.5625,30500.0],["1999-08-04",54.1875,55.5,54.1875,55.3125,25700.0],["1999-08-05",55.0625,55.5625,54.75,55.25,11400.0],["1999-08-06",55.0,55.375,55.0,55.25,18300.0],["1999-08-09",55.0,55.125,55.0,55.0,10700.0],["1999-08-10",55.0625,55.5,55.0625,55.4375,21700.0],["1999-08-11",55.6875,56.25,55.6875,56.0,11200.0],["1999-08-12",56.375,56.75,56.25,56.375,23600.0],["1999-08-13",56.5,57.0,56.5,56.6875,24500.0],["1999-08-16",56.75,56.75,56.25,56.3125,6900.0],["1999-08-17",56.3125,56.75,56.0625,56.25,15400.0],["1999-08-18",56.375,57.125,56.375,57.0,19300.0],["1999-08-19",57.0,57.375,57.0,57.25,27000.0],["1999-08-20",57.25,57.25,57.125,57.1875,15200.0],["1999-08-23",57.0,57.375,57.0,57.0,135400.0],["1999-08-24",56.875,57.25,56.875,57.125,8600.0],["1999-08-25",57.125,57.625,57.0,57.5,13300.0],["1999-08-26",57.375,57.4375,57.0,57.375,18200.0],["1999-08-27",57.25,57.5625,57.25,57.5625,8700.0],["1999-08-30",57.75,57.75,57.5,57.6875,17500.0],["1999-08-31",57.625,58.0,57.625,57.75,26000.0],["1999-09-01",57.75,58.0,57.3125,57.3125,8700.0],["1999-09-02",57.375,57.5,56.75,56.9375,19200.0],["1999-09-03",57.25,57.25,57.0,57.0,10500.0],["1999-09-07",57.25,57.375,55.0,55.25,29700.0],["1999-09-08",55.25,55.25,54.625,55.0625,62100.0],["1999-09-09",55.0625,55.1875,54.8125,55.0625,9900.0],["1999-09-10",55.0625,55.125,54.625,55.0625,12300.0],["1999-09-13",54.875,55.5,54.875,55.5,21200.0],["1999-09-14",55.5,55.875,55.375,55.625,10600.0],["1999-09-15",55.625,55.75,55.375,55.375,1500.0],["1999-09-16",55.125,55.125,54.75,54.875,28700.0],["1999-09-17",54.875,55.0,54.6875,54.875,54100.0],["1999-09-20",54.9375,55.0,54.75,54.875,23500.0],["1999-09-21",54.75,54.75,54.75,54.75,1000.0],["1999-09-22",54.75,55.0,54.25,54.375,163900.0],["1999-09-23",54.25,54.4375,54.0,54.0625,25200.0],["1999-09-24",54.1875,54.1875,53.875,54.0,24400.0],["1999-09-27",54.0625,54.5,53.875,54.125,24800.0],["1999-09-28",53.875,53.875,53.375,53.375,23900.0],["1999-09-29",53.375,53.375,52.375,52.375,68200.0],["1999-09-30",52.0,52.0,50.375,50.5,67700.0],["1999-10-01",50.25,50.875,49.5,50.875,27900.0],["1999-10-04",50.75,51.125,50.75,50.875,36700.0],["1999-10-05",51.0,52.125,50.5,50.625,80300.0],["1999-10-06",50.375,50.5,49.5,49.75,52700.0],["1999-10-07",49.5,49.5625,49.3125,49.5,13600.0],["1999-10-08",49.625,50.5,49.5625,50.0,19500.0],["1999-10-11",49.75,49.875,49.625,49.875,7100.0],["1999-10-12",50.0,51.0625,50.0,50.625,71000.0],["1999-10-13",50.875,51.5,50.75,50.875,24200.0],["1999-10-14",51.125,51.1875,50.625,50.625,13100.0],["1999-10-15",50.875,50.875,49.75,49.9375,7400.0],["1999-10-18",49.875,49.875,49.125,49.125,7800.0],["1999-10-19",48.75,48.75,48.125,48.125,6900.0],["1999-10-20",48.0,48.0,45.25,45.25,18700.0],["1999-10-21",45.0,45.0,44.25,44.75,12700.0],["1999-10-22",44.5,44.5625,42.5,43.125,35800.0],["1999-10-25",42.75,42.875,42.375,42.75,27900.0],["1999-10-26",42.6875,43.375,41.75,42.0,38500.0],["1999-10-27",42.0,42.0,38.0,38.0,38800.0],["1999-10-28",38.25,38.625,38.125,38.5,31800.0],["1999-10-29",40.0,41.125,40.0,41.0,53400.0],["1999-11-01",41.0,43.625,40.8125,43.375,42000.0],["1999-11-02",43.125,45.75,43.125,45.625,44200.0],["1999-11-03",46.0,46.875,45.75,46.125,58100.0],["1999-11-04",46.375,46.75,46.375,46.4375,21500.0],["1999-11-05",46.6875,47.75,46.6875,47.125,39400.0],["1999-11-08",47.1875,48.125,47.125,47.125,22800.0],["1999-11-09",47.125,47.625,47.0625,47.1875,6200.0],["1999-11-10",47.0,48.375,47.0,47.875,59200.0],["1999-11-11",47.875,48.5,47.75,48.25,38700.0],["1999-11-12",49.0,49.0,48.25,48.25,15400.0],["1999-11-15",48.5,48.625,48.25,48.375,17200.0],["1999-11-16",48.25,49.0,48.25,49.0,33000.0],["1999-11-17",49.5,49.875,49.4375,49.8125,19300.0],["1999-11-18",49.6875,50.0,49.5,49.9375,7800.0],["1999-11-19",50.0,50.25,50.0,50.125,24000.0],["1999-11-22",50.0,50.0,49.3125,49.3125,21800.0],["1999-11-23",49.375,49.375,48.1875,48.1875,45800.0],["1999-11-24",48.1875,48.5625,47.625,48.4375,26700.0],["1999-11-26",48.625,48.875,48.625,48.6875,1400.0],["1999-11-29",48.75,49.0,48.625,48.8125,31500.0],["1999-11-30",48.75,48.875,48.625,48.625,26500.0],["1999-12-01",48.875,49.625,48.75,49.625,31500.0],["1999-12-02",49.375,49.8125,47.0,47.0,95300.0],["1999-12-03",47.0,47.375,46.0,46.625,49200.0],["1999-12-06",46.625,46.8125,46.3125,46.3125,8000.0],["1999-12-07",46.25,46.25,45.0625,45.1875,15400.0],["1999-12-08",45.0625,45.4375,45.0,45.0625,29300.0],["1999-12-09",45.125,45.25,44.5,44.875,19500.0],["1999-12-10",45.0,45.125,44.3125,44.5,50900.0],["1999-12-13",44.25,44.3125,44.125,44.1875,11800.0],["1999-12-14",43.75,44.0,43.5,43.5,14500.0],["1999-12-15",43.5,43.5,43.0,43.25,17400.0],["1999-12-16",43.375,43.5625,43.0,43.0625,11000.0],["1999-12-17",43.0,43.5,43.0,43.4375,10200.0],["1999-12-20",43.25,44.0,43.25,44.0,15400.0],["1999-12-21",44.25,44.25,43.75,44.0,8500.0],["1999-12-22",43.625,43.875,42.5,43.125,40200.0],["1999-12-23",43.3125,44.0,43.25,44.0,15200.0],["1999-12-27",44.375,45.5,44.375,45.375,29800.0],["1999-12-28",45.125,46.125,45.125,46.0625,21900.0],["1999-12-29",45.75,46.375,45.75,46.25,14000.0],["1999-12-30",46.25,47.3125,46.25,47.25,18200.0],["1999-12-31",47.5,47.75,47.375,47.75,18500.0],["2000-01-03",47.75,47.75,46.5,46.5625,36700.0],["2000-01-04",46.375,46.375,46.0,46.0,34100.0],["2000-01-05",46.0,46.125,45.75,45.875,16500.0],["2000-01-06",45.625,45.875,45.5,45.875,12700.0],["2000-01-07",45.5,46.75,45.5,46.75,73400.0],["2000-01-10",47.125,47.5,47.0,47.375,20900.0],["2000-01-11",47.25,47.5,47.0,47.5,11900.0],["2000-01-12",47.375,48.0,47.0,47.8125,21500.0],["2000-01-13",47.75,49.0,47.75,48.875,17300.0],["2000-01-14",49.125,49.125,48.75,48.8125,7500.0],["2000-01-18",48.625,48.625,47.5,47.75,27400.0],["2000-01-19",47.625,47.75,47.5,47.75,9400.0],["2000-01-20",47.75,48.5,47.75,48.25,13100.0],["2000-01-21",48.75,49.0,47.875,48.5625,32800.0],["2000-01-24",48.75,49.0,48.5,48.75,31900.0],["2000-01-25",48.75,49.25,48.5625,49.25,45000.0],["2000-01-26",49.0,49.125,48.625,48.625,11300.0],["2000-01-27",48.5,48.5,47.125,47.125,25700.0],["2000-01-28",47.125,47.25,46.375,46.375,11600.0],["2000-01-31",46.375,46.375,45.25,45.25,14400.0],["2000-02-01",45.0,45.0,43.75,44.875,27500.0],["2000-02-02",45.125,45.125,44.5,44.625,7500.0],["2000-02-03",44.5,44.8125,44.375,44.375,17100.0],["2000-02-04",44.125,45.375,44.0,45.3125,13600.0],["2000-02-07",45.3125,46.125,45.3125,45.875,16600.0],["2000-02-08",45.625,46.75,45.625,45.875,25600.0],["2000-02-09",45.5,45.5,43.8125,44.1875,29000.0],["2000-02-10",44.125,44.25,42.25,42.25,104000.0],["2000-02-11",42.25,42.5,42.0,42.5,17800.0],["2000-02-14",42.375,43.0,42.25,42.75,11500.0],["2000-02-15",42.75,43.4375,42.75,43.375,32800.0],["2000-02-16",43.625,43.875,43.25,43.875,5200.0],["2000-02-17",43.75,44.25,43.6875,44.125,8200.0],["2000-02-18",44.0,44.375,43.1875,43.1875,29200.0],["2000-02-22",43.0,43.25,42.5,42.875,18900.0],["2000-02-23",42.75,43.5,42.25,43.5,48100.0],["2000-02-24",43.5,44.625,43.375,44.625,65400.0],["2000-02-25",44.375,44.5,44.125,44.125,19400.0],["2000-02-28",44.0,44.5,43.1875,44.125,27200.0],["2000-02-29",44.25,44.75,44.125,44.125,37500.0],["2000-03-01",44.125,44.75,44.125,44.375,49000.0],["2000-03-02",44.3125,44.5,44.0,44.5,63500.0],["2000-03-03",44.75,44.75,44.125,44.1875,6800.0],["2000-03-06",44.0625,44.875,44.0,44.625,31400.0],["2000-03-07",44.875,44.875,44.0,44.375,20100.0],["2000-03-08",44.25,44.5,44.125,44.125,6300.0],["2000-03-09",44.5312,44.875,44.5,44.75,8000.0],["2000-03-10",44.625,44.75,44.5,44.625,6400.0],["2000-03-13",44.5625,44.625,44.25,44.375,12600.0],["2000-03-14",44.25,44.5625,44.25,44.5625,20200.0],["2000-03-15",44.5312,44.5625,44.4688,44.5625,12300.0],["2000-03-16",44.5312,47.125,44.5,46.75,30100.0],["2000-03-17",46.75,50.75,46.75,49.5,47900.0],["2000-03-20",49.5,51.0,49.125,50.5,38500.0],["2000-03-21",50.25,52.625,50.25,51.75,20000.0],["2000-03-22",51.8125,54.6875,51.625,54.5625,23200.0],["2000-03-23",54.3125,54.4375,54.125,54.125,25700.0],["2000-03-24",54.125,54.25,53.75,53.8125,10200.0],["2000-03-27",53.5625,53.5625,53.0,53.125,18500.0],["2000-03-28",53.0,53.0,51.75,52.0625,19900.0],["2000-03-29",51.75,51.875,51.625,51.8125,20100.0],["2000-03-30",51.625,55.75,51.625,54.0,50400.0],["2000-03-31",54.75,57.0,53.5,54.0,121500.0],["2000-04-03",54.25,54.5,54.125,54.25,16000.0],["2000-04-04",54.0,55.25,54.0,54.4375,100000.0],["2000-04-05",54.25,54.9375,54.125,54.875,22200.0],["2000-04-06",55.125,55.875,55.125,55.8125,13300.0],["2000-04-07",55.875,56.75,55.4375,55.875,74000.0],["2000-04-10",55.8125,55.8125,55.375,55.375,53300.0],["2000-04-11",55.5,55.5,55.0,55.0,6800.0],["2000-04-12",54.75,55.0,54.5,54.8125,48000.0],["2000-04-13",54.75,54.8125,54.625,54.75,13500.0],["2000-04-14",54.5,54.75,53.75,53.8125,42400.0],["2000-04-17",53.75,53.75,52.75,52.75,35000.0],["2000-04-18",52.625,52.75,52.125,52.75,26100.0],["2000-04-19",52.5,52.875,52.5,52.8125,12100.0],["2000-04-20",52.8125,53.1875,52.625,53.1875,14600.0],["2000-04-24",53.1875,53.875,53.125,53.625,12100.0],["2000-04-25",53.75,53.75,53.3125,53.5,8000.0],["2000-04-26",55.0,59.25,55.0,59.0,177500.0],["2000-04-27",58.625,59.5,58.375,59.0,30300.0],["2000-04-28",58.875,63.3125,58.8125,62.0,69900.0],["2000-05-01",62.5,63.625,62.5,63.25,130900.0],["2000-05-02",63.25,65.0,62.0,62.0,296200.0],["2000-05-03",61.625,61.625,60.625,61.0,63800.0],["2000-05-04",61.25,62.0,61.0,61.625,23300.0],["2000-05-05",61.75,63.25,61.625,62.5,44700.0],["2000-05-08",62.125,63.375,61.75,62.3125,156700.0],["2000-05-09",62.1875,62.75,62.1875,62.625,11800.0],["2000-05-10",62.5,62.5625,62.3125,62.375,45900.0],["2000-05-11",62.25,62.375,62.0,62.375,104600.0],["2000-05-12",62.375,62.75,62.25,62.375,48900.0],["2000-05-15",62.125,62.375,61.75,61.9375,32200.0],["2000-05-16",61.5,62.375,61.5,61.75,30500.0],["2000-05-17",62.0,62.0,61.125,61.25,12900.0],["2000-05-18",60.75,60.875,60.25,60.25,37100.0],["2000-05-19",60.5,60.5,58.75,59.1875,31000.0],["2000-05-22",59.0,59.1875,57.125,57.3125,47300.0],["2000-05-23",57.5625,57.625,56.875,56.875,18300.0],["2000-05-24",56.625,56.625,55.5,56.25,23400.0],["2000-05-25",56.25,56.25,55.5,55.5,21600.0],["2000-05-26",55.5,55.5,55.125,55.125,46900.0],["2000-05-30",55.1875,55.75,55.0,55.75,12500.0],["2000-05-31",55.75,55.75,55.0,55.0,21000.0],["2000-06-01",55.125,55.375,54.875,55.125,7500.0],["2000-06-02",55.375,55.6875,55.1875,55.6875,18500.0],["2000-06-05",55.9375,56.375,55.875,56.3125,9200.0],["2000-06-06",56.25,56.75,56.125,56.75,5400.0],["2000-06-07",56.75,57.0,56.375,56.5625,14400.0],["2000-06-08",56.8125,56.8125,56.5625,56.6875,4000.0],["2000-06-09",56.375,56.5,55.5,55.5,32900.0],["2000-06-12",55.0,55.125,54.75,54.8125,109900.0],["2000-06-13",54.6875,55.375,54.25,55.375,10600.0],["2000-06-14",55.625,55.875,55.5,55.625,7000.0],["2000-06-15",55.625,56.375,55.5,56.25,13200.0],["2000-06-16",56.0,56.25,55.375,55.375,20200.0],["2000-06-19",55.25,55.875,55.0,55.875,19400.0],["2000-06-20",55.9375,55.9375,55.125,55.125,11600.0],["2000-06-21",55.25,55.3125,55.0,55.0625,3000.0],["2000-06-22",55.0625,55.3125,54.25,54.25,14300.0],["2000-06-23",54.125,54.625,53.875,54.5,10000.0],["2000-06-26",54.375,55.375,54.375,55.25,16500.0],["2000-06-27",55.375,56.625,55.3125,56.4375,15500.0],["2000-06-28",56.375,57.75,55.875,57.75,23700.0],["2000-06-29",57.75,59.0,57.75,58.625,21800.0],["2000-06-30",58.375,60.25,57.0,57.0,86900.0],["2000-07-03",57.0,57.375,57.0,57.375,3100.0],["2000-07-05",57.5,58.375,57.5,57.875,8100.0],["2000-07-06",57.875,59.0,57.75,59.0,13700.0],["2000-07-07",59.0,61.375,59.0,60.9375,25500.0],["2000-07-10",60.9375,60.9375,60.125,60.125,10700.0],["2000-07-11",59.875,59.9375,59.625,59.875,6000.0],["2000-07-12",59.625,59.75,59.375,59.375,13800.0],["2000-07-13",59.25,59.75,59.125,59.6875,36000.0],["2000-07-14",59.8125,59.8125,59.5,59.75,3700.0],["2000-07-17",60.0,60.375,59.75,59.8125,14200.0],["2000-07-18",59.9375,60.25,59.75,59.75,16700.0],["2000-07-19",59.625,60.125,59.375,60.0,7600.0],["2000-07-20",60.25,61.8125,60.25,61.8125,12700.0],["2000-07-21",61.875,61.875,61.375,61.375,7400.0],["2000-07-24",61.5,61.5,61.125,61.125,8700.0],["2000-07-25",61.375,61.875,59.875,59.875,36700.0],["2000-07-26",60.0,60.0,59.0,59.0,15200.0],["2000-07-27",59.0,59.3125,58.75,59.25,15700.0],["2000-07-28",59.375,60.0,59.1875,59.9375,3900.0],["2000-07-31",60.0,61.625,59.75,61.625,16300.0],["2000-08-01",61.375,62.375,61.375,62.125,13300.0],["2000-08-02",62.1875,64.0,61.875,63.75,13300.0],["2000-08-03",63.5,64.5625,63.5,64.0,12100.0],["2000-08-04",64.25,67.0,64.0,66.375,38100.0],["2000-08-07",66.125,72.875,66.125,72.5,89200.0],["2000-08-08",72.5,72.625,71.875,72.625,15500.0],["2000-08-09",72.375,72.375,70.75,70.75,28600.0],["2000-08-10",70.5,70.5,67.0,69.5,49500.0],["2000-08-11",69.25,72.0,69.25,72.0,22000.0],["2000-08-14",72.0,74.25,72.0,73.9375,45000.0],["2000-08-15",73.8125,73.8125,70.625,70.625,43600.0],["2000-08-16",71.0,71.25,70.75,71.0,5000.0],["2000-08-17",70.75,71.0,70.375,70.625,7400.0],["2000-08-18",70.75,71.0,70.25,71.0,5400.0],["2000-08-21",71.25,72.0,71.25,71.8125,10800.0],["2000-08-22",71.8125,71.8125,71.125,71.125,6600.0],["2000-08-23",71.125,71.25,69.75,69.75,35800.0],["2000-08-24",70.0,70.875,70.0,70.125,8900.0],["2000-08-25",70.1875,70.1875,69.625,69.625,20100.0],["2000-08-28",69.875,70.375,69.875,70.125,14200.0],["2000-08-29",70.25,70.875,70.25,70.625,10200.0],["2000-08-30",70.6875,71.375,70.5,71.375,14400.0],["2000-08-31",71.25,73.5,71.25,73.5,20200.0],["2000-09-01",73.875,74.0,71.5,72.0,16000.0],["2000-09-05",72.125,72.625,71.9375,72.25,41300.0],["2000-09-06",72.0,73.5,71.1875,73.4375,17000.0],["2000-09-07",73.875,75.4375,73.875,75.3125,34100.0],["2000-09-08",75.5,77.5625,75.5,77.125,35900.0],["2000-09-11",77.375,78.75,77.25,78.25,11100.0],["2000-09-12",78.5,79.125,78.5,78.75,10900.0],["2000-09-13",78.5,79.75,78.5,78.875,13700.0],["2000-09-14",79.125,79.125,78.0,78.25,15800.0],["2000-09-15",78.0,79.0,78.0,78.3125,29400.0],["2000-09-18",78.3125,78.4062,77.5,77.5625,35500.0],["2000-09-19",77.4375,77.5625,77.375,77.5625,9500.0],["2000-09-20",77.5625,79.875,77.5625,79.8125,14300.0],["2000-09-21",79.8125,79.875,79.6875,79.6875,24500.0],["2000-09-22",79.3125,79.3125,78.5,78.75,29800.0],["2000-09-25",78.3,79.2,78.25,79.15,17500.0],["2000-09-26",78.95,79.65,78.95,79.0,14300.0],["2000-09-27",79.03,79.63,79.03,79.25,26700.0],["2000-09-28",79.1,80.75,79.1,80.75,16200.0],["2000-09-29",81.25,81.25,80.2,81.0,21800.0],["2000-10-02",81.25,82.15,81.25,81.53,30700.0],["2000-10-03",81.75,82.0,81.44,81.44,18100.0],["2000-10-04",81.2,81.4,79.5,79.5,18100.0],["2000-10-05",79.5,79.6,78.6,79.1,12500.0],["2000-10-06",79.6,81.0,76.5,76.5,42600.0],["2000-10-09",76.0,76.5,75.95,76.0,22400.0],["2000-10-10",76.25,78.15,76.0,78.08,52500.0],["2000-10-11",78.25,80.0,78.2,79.8,23800.0],["2000-10-12",80.1,80.1,79.05,79.41,22300.0],["2000-10-13",79.41,79.94,79.25,79.26,21300.0],["2000-10-16",79.5,80.25,79.5,80.1,20300.0],["2000-10-17",80.5,80.6,80.11,80.13,17000.0],["2000-10-18",80.13,80.13,79.5,79.51,7200.0],["2000-10-19",79.28,80.55,79.1,80.55,11800.0],["2000-10-20",81.0,82.8,80.75,82.4,20500.0],["2000-10-23",82.65,83.5,82.65,83.5,30500.0],["2000-10-24",83.5,85.0,83.5,85.0,27600.0],["2000-10-25",86.0,87.5,86.0,87.21,63400.0],["2000-10-26",88.0,88.93,87.5,88.93,26200.0],["2000-10-27",89.0,95.5,89.0,95.25,36100.0],["2000-10-30",96.5,106.0,96.5,99.92,39900.0],["2000-10-31",99.92,103.4,94.5,103.4,53900.0],["2000-11-01",103.4,103.4,99.5,100.59,38400.0],["2000-11-02",101.5,102.5,99.63,100.84,30000.0],["2000-11-03",100.84,103.0,100.12,102.97,47100.0],["2000-11-06",104.95,113.2,101.0,103.25,66500.0],["2000-11-07",103.5,105.0,102.4,104.73,27200.0],["2000-11-08",103.73,106.19,103.26,103.26,26100.0],["2000-11-09",102.26,102.26,97.0,102.0,29000.0],["2000-11-10",102.0,102.0,95.5,96.18,22200.0],["2000-11-13",96.18,97.99,93.5,96.6,25300.0],["2000-11-14",98.0,102.0,97.05,102.0,25500.0],["2000-11-15",99.75,100.99,99.5,100.45,21600.0],["2000-11-16",100.97,108.3,94.0,94.44,29500.0],["2000-11-17",95.44,101.84,95.0,96.5,37500.0],["2000-11-20",97.0,97.0,90.75,91.25,27700.0],["2000-11-21",91.18,91.97,86.8,87.46,35200.0],["2000-11-22",87.7,88.47,81.65,81.75,39200.0],["2000-11-24",82.21,87.0,82.21,86.5,36100.0],["2000-11-27",86.75,91.5,86.75,90.08,38400.0],["2000-11-28",90.33,90.35,88.95,89.2,36400.0],["2000-11-29",89.2,93.3,89.2,93.3,25700.0],["2000-11-30",93.3,94.5,89.51,91.0,61700.0],["2000-12-01",90.5,93.25,90.5,92.38,36100.0],["2000-12-04",92.0,92.99,91.8,92.15,33000.0],["2000-12-05",92.15,103.99,92.13,103.98,65400.0],["2000-12-06",103.0,103.25,98.0,98.0,20700.0],["2000-12-07",98.0,102.0,98.0,101.0,23100.0],["2000-12-08",101.0,108.49,101.0,107.75,93300.0],["2000-12-11",109.0,109.99,107.75,109.65,106700.0],["2000-12-12",109.65,109.94,99.5,99.5,60800.0],["2000-12-13",100.5,107.0,100.5,106.4,35600.0],["2000-12-14",106.5,106.5,102.27,102.28,19700.0],["2000-12-15",102.28,105.0,102.28,103.75,26300.0],["2000-12-18",104.75,109.99,104.5,108.99,81600.0],["2000-12-19",108.99,109.95,105.75,106.05,32800.0],["2000-12-20",106.5,106.75,101.2,101.2,23500.0],["2000-12-21",101.25,106.19,101.25,105.46,30800.0],["2000-12-22",105.65,107.7,105.65,107.0,28500.0],["2000-12-26",107.25,114.57,107.25,113.05,86200.0],["2000-12-27",113.2,125.75,112.5,122.4,101400.0],["2000-12-28",123.5,126.0,120.5,124.6,47100.0],["2000-12-29",124.85,128.74,118.9,123.6,82700.0],["2001-01-02",123.6,124.09,112.75,116.6,131300.0],["2001-01-03",115.6,122.5,113.35,119.6,82200.0],["2001-01-04",119.6,123.0,119.0,121.0,98600.0],["2001-01-05",121.0,124.5,119.13,124.5,101200.0],["2001-01-08",129.5,137.5,129.5,132.98,233700.0],["2001-01-09",135.0,137.0,130.5,131.5,113400.0],["2001-01-10",131.5,132.0,126.52,127.75,78800.0],["2001-01-11",126.1,129.0,124.75,125.1,60800.0],["2001-01-12",125.1,129.25,124.5,127.52,136800.0],["2001-01-16",126.5,129.25,125.0,125.0,126200.0],["2001-01-17",125.25,130.0,125.25,127.75,72900.0],["2001-01-18",127.99,129.0,127.01,127.75,47500.0],["2001-01-19",127.25,127.5,117.0,118.5,109500.0],["2001-01-22",118.25,118.25,103.0,109.4,122100.0],["2001-01-23",108.0,115.0,103.5,114.25,143200.0],["2001-01-24",114.25,116.25,113.0,115.33,51700.0],["2001-01-25",114.5,118.5,114.5,115.8,60600.0],["2001-01-26",115.5,115.52,113.0,114.1,36700.0],["2001-01-29",113.5,115.0,113.0,113.75,66500.0],["2001-01-30",113.75,114.5,111.75,113.85,28700.0],["2001-01-31",114.5,119.5,114.5,115.0,55600.0],["2001-02-01",115.25,119.75,115.06,118.0,40900.0],["2001-02-02",118.5,119.5,114.0,114.37,65500.0],["2001-02-05",113.5,124.5,111.5,123.0,140900.0],["2001-02-06",123.0,134.9,123.0,133.4,218900.0],["2001-02-07",132.75,134.25,131.75,133.51,85300.0],["2001-02-08",133.1,134.94,129.75,131.5,90300.0],["2001-02-09",131.0,131.25,127.5,129.4,83400.0],["2001-02-12",128.5,139.0,128.44,139.0,101600.0],["2001-02-13",139.5,143.0,138.25,138.25,71600.0],["2001-02-14",138.25,145.0,137.25,144.0,72600.0],["2001-02-15",144.0,149.03,144.0,147.75,97100.0],["2001-02-16",147.0,147.7,142.4,142.6,71900.0],["2001-02-20",143.5,143.8,138.55,138.7,77900.0],["2001-02-21",137.5,142.0,136.0,137.25,95300.0],["2001-02-22",137.25,138.0,133.0,135.0,60500.0],["2001-02-23",134.0,135.75,130.0,135.75,86100.0],["2001-02-26",136.0,147.17,136.0,144.75,120400.0],["2001-02-27",144.75,149.24,143.2,145.75,84700.0],["2001-02-28",145.5,148.5,144.0,147.25,58700.0],["2001-03-01",145.5,147.5,143.25,147.0,73300.0],["2001-03-02",147.25,154.67,145.25,152.93,108700.0],["2001-03-05",157.0,157.0,153.5,155.5,119100.0],["2001-03-06",157.0,163.42,157.0,163.42,127700.0],["2001-03-07",163.42,166.5,160.25,162.45,56400.0],["2001-03-08",163.0,163.24,157.5,158.03,74800.0],["2001-03-09",157.1,159.0,156.0,158.03,33400.0],["2001-03-12",158.03,158.03,150.01,151.5,74600.0],["2001-03-13",151.5,154.0,150.5,154.0,52400.0],["2001-03-14",153.5,153.51,149.0,150.25,92400.0],["2001-03-15",150.0,155.0,149.0,154.05,70600.0],["2001-03-16",154.5,158.0,150.7,150.7,116500.0],["2001-03-19",150.2,155.0,150.0,154.0,105100.0],["2001-03-20",154.0,163.0,153.5,154.0,56200.0],["2001-03-21",156.0,161.95,154.5,156.0,76700.0],["2001-03-22",155.5,158.0,151.3,156.0,96700.0],["2001-03-23",156.5,160.96,155.5,159.95,53800.0],["2001-03-26",162.5,166.0,160.5,166.0,57000.0],["2001-03-27",166.0,168.25,165.0,166.2,91000.0],["2001-03-28",166.0,166.5,161.5,165.6,57100.0],["2001-03-29",165.25,173.14,165.0,170.0,91900.0],["2001-03-30",171.0,178.5,163.0,163.0,126900.0],["2001-04-02",163.5,166.0,160.0,160.5,149500.0],["2001-04-03",162.0,167.24,161.1,163.0,79700.0],["2001-04-04",164.75,168.0,164.0,165.5,105100.0],["2001-04-05",166.5,171.39,166.47,167.2,55700.0],["2001-04-06",166.5,167.49,163.89,166.0,128200.0],["2001-04-09",164.75,170.24,164.75,165.8,77900.0],["2001-04-10",165.81,169.97,165.81,167.75,60400.0],["2001-04-11",169.0,169.0,165.12,166.75,68000.0],["2001-04-12",166.75,170.0,166.16,168.49,42800.0],["2001-04-16",167.0,167.5,165.05,165.7,88000.0],["2001-04-17",165.0,167.0,163.5,165.0,87100.0],["2001-04-18",163.5,171.6,162.5,168.75,92200.0],["2001-04-19",170.0,176.0,168.0,175.6,55200.0],["2001-04-20",177.5,178.0,167.6,170.6,92000.0],["2001-04-23",169.5,178.0,169.25,174.5,64400.0],["2001-04-24",177.0,184.0,177.0,183.0,105700.0],["2001-04-25",185.0,196.0,183.24,192.75,100800.0],["2001-04-26",192.75,193.99,186.26,190.25,74500.0],["2001-04-27",190.25,196.0,190.25,196.0,59900.0],["2001-04-30",199.9,199.91,187.5,190.62,157400.0],["2001-05-01",190.62,192.0,181.5,189.5,72300.0],["2001-05-02",190.5,194.0,181.55,189.0,119800.0],["2001-05-03",187.5,187.5,181.6,185.0,48700.0],["2001-05-04",183.0,185.5,180.5,185.25,90600.0],["2001-05-07",186.0,195.7,186.0,192.13,102100.0],["2001-05-08",193.5,197.4,192.0,197.0,81800.0],["2001-05-09",196.5,196.5,192.05,194.5,44200.0],["2001-05-10",196.5,203.0,196.03,203.0,75100.0],["2001-05-11",203.0,205.03,192.5,192.6,51800.0],["2001-05-14",192.6,203.0,191.0,201.0,54700.0],["2001-05-15",197.5,202.0,194.86,200.0,87100.0],["2001-05-16",196.5,199.45,193.5,197.5,91900.0],["2001-05-17",195.5,198.1,192.5,195.5,54900.0],["2001-05-18",194.5,196.55,192.5,194.95,26400.0],["2001-05-21",194.95,194.95,185.75,186.03,81100.0],["2001-05-22",185.0,185.0,180.0,182.5,103200.0],["2001-05-23",182.5,184.45,179.52,180.0,64200.0],["2001-05-24",180.5,185.5,180.05,183.5,62100.0],["2001-05-25",182.0,182.0,177.49,177.49,92000.0],["2001-05-29",175.0,175.5,164.0,166.12,248000.0],["2001-05-30",163.0,172.74,163.0,170.55,142600.0],["2001-05-31",170.55,174.95,170.55,172.51,44600.0],["2001-06-01",171.5,172.15,169.5,170.0,69100.0],["2001-06-04",168.0,169.5,164.12,166.0,83900.0],["2001-06-05",164.5,166.5,163.49,164.0,81500.0],["2001-06-06",162.5,162.5,150.53,151.15,264000.0],["2001-06-07",151.15,155.0,149.5,151.5,182900.0],["2001-06-08",153.0,160.65,152.25,158.0,74800.0],["2001-06-11",156.0,157.0,152.0,153.63,48000.0],["2001-06-12",151.65,155.0,148.5,150.0,63100.0],["2001-06-13",150.0,153.5,146.0,150.0,67600.0],["2001-06-14",149.5,149.5,144.5,145.5,32000.0],["2001-06-15",144.5,146.0,141.0,141.0,48600.0],["2001-06-18",141.0,144.0,139.75,140.9,53100.0],["2001-06-19",140.25,145.96,140.25,143.0,46400.0],["2001-06-20",145.0,151.0,145.0,148.05,120400.0],["2001-06-21",150.5,157.0,150.5,153.85,98600.0],["2001-06-22",157.0,161.75,151.25,152.4,131200.0],["2001-06-25",154.0,155.25,148.1,153.0,66000.0],["2001-06-26",152.75,155.0,151.0,152.56,56700.0],["2001-06-27",153.0,158.8,152.0,153.0,67800.0],["2001-06-28",153.75,157.5,152.5,157.5,32600.0],["2001-06-29",157.5,161.0,148.0,148.0,134000.0],["2001-07-02",150.0,153.0,149.0,151.25,104900.0],["2001-07-03",150.0,154.25,150.0,152.65,57500.0],["2001-07-05",153.0,159.0,152.5,157.5,57700.0],["2001-07-06",158.0,162.5,156.23,157.25,55600.0],["2001-07-09",156.0,156.91,152.03,152.05,64800.0],["2001-07-10",152.5,154.0,151.86,151.95,94100.0],["2001-07-11",152.25,155.5,151.5,155.0,44900.0],["2001-07-12",155.5,159.5,155.5,158.8,34300.0],["2001-07-13",159.48,164.0,158.25,163.75,58900.0],["2001-07-16",164.5,165.46,162.9,162.91,38800.0],["2001-07-17",162.75,167.5,161.5,166.3,50000.0],["2001-07-18",169.0,172.0,168.5,169.5,56000.0],["2001-07-19",170.3,178.5,170.3,175.0,69800.0],["2001-07-20",176.5,183.0,171.0,176.5,124900.0],["2001-07-23",174.5,175.25,171.5,173.5,71300.0],["2001-07-24",175.25,176.0,166.0,167.75,87900.0],["2001-07-25",167.1,169.25,164.5,167.5,93400.0],["2001-07-26",167.5,168.0,163.0,166.0,43200.0],["2001-07-27",163.5,167.5,162.0,166.1,54800.0],["2001-07-30",165.5,171.0,165.0,170.0,66400.0],["2001-07-31",170.0,176.6,170.0,176.25,79500.0],["2001-08-01",175.0,180.96,174.43,174.45,90100.0],["2001-08-02",174.45,177.0,174.45,177.0,39300.0],["2001-08-03",177.0,177.0,172.5,175.0,48300.0],["2001-08-06",174.5,174.5,167.5,167.5,55800.0],["2001-08-07",166.5,166.51,158.0,158.51,126400.0],["2001-08-08",157.5,160.25,155.06,156.0,90400.0],["2001-08-09",156.5,158.25,155.6,157.0,43000.0],["2001-08-10",157.5,158.25,155.0,157.95,27800.0],["2001-08-13",155.0,155.0,149.21,153.95,146600.0],["2001-08-14",153.0,153.5,148.99,151.0,66700.0],["2001-08-15",150.25,154.7,148.9,154.3,47300.0],["2001-08-16",155.3,160.5,155.3,159.25,43300.0],["2001-08-17",159.25,159.25,154.0,154.0,42700.0],["2001-08-20",154.25,154.25,151.02,152.9,79300.0],["2001-08-21",153.15,155.26,153.0,153.75,65200.0],["2001-08-22",155.5,156.0,152.62,155.5,34400.0],["2001-08-23",157.0,161.97,157.0,158.75,79300.0],["2001-08-24",159.0,164.0,157.38,164.0,48200.0],["2001-08-27",163.99,164.51,158.5,158.5,50800.0],["2001-08-28",158.25,159.0,157.48,157.55,26800.0],["2001-08-29",157.3,162.62,157.3,162.55,56700.0],["2001-08-30",162.3,164.99,161.1,163.0,38400.0],["2001-08-31",162.0,164.9,161.0,161.0,44800.0],["2001-09-04",162.0,166.5,159.0,164.5,67500.0],["2001-09-05",164.5,166.75,161.0,166.75,117500.0],["2001-09-06",166.0,170.0,164.5,167.0,87500.0],["2001-09-07",165.0,167.24,161.25,161.41,148200.0],["2001-09-10",160.0,160.0,155.0,155.85,97900.0],["2001-09-17",136.0,147.8,136.0,142.0,100300.0],["2001-09-18",142.0,142.0,133.7,134.0,121400.0],["2001-09-19",136.0,139.98,133.31,139.0,72700.0],["2001-09-20",139.0,139.0,130.04,132.75,138300.0],["2001-09-21",128.75,135.0,126.25,131.0,131800.0],["2001-09-24",134.0,142.75,134.0,138.75,122200.0],["2001-09-25",139.0,141.5,133.5,135.5,80600.0],["2001-09-26",136.5,137.0,132.08,134.24,49900.0],["2001-09-27",134.24,141.0,133.0,140.95,78800.0],["2001-09-28",141.0,145.0,138.24,140.51,93300.0],["2001-10-01",141.0,143.0,136.0,141.75,59200.0],["2001-10-02",141.0,148.25,141.0,146.37,71100.0],["2001-10-03",146.38,152.0,142.0,151.0,105900.0],["2001-10-04",151.0,152.97,147.5,148.04,92000.0],["2001-10-05",148.5,150.5,145.0,146.45,118600.0],["2001-10-08",145.0,147.75,141.97,143.24,140900.0],["2001-10-09",143.0,150.0,142.6,147.25,41200.0],["2001-10-10",146.5,152.99,146.0,152.99,60200.0],["2001-10-11",153.0,164.0,153.0,161.0,105300.0],["2001-10-12",160.5,161.7,155.8,158.0,60800.0],["2001-10-15",157.5,160.98,154.5,160.37,63100.0],["2001-10-16",162.6,170.0,162.0,163.91,129800.0],["2001-10-17",164.5,165.5,153.0,153.0,100500.0],["2001-10-18",153.0,156.47,153.0,154.45,36700.0],["2001-10-19",154.45,159.0,153.0,158.5,50600.0],["2001-10-22",158.0,162.0,156.25,159.0,56300.0],["2001-10-23",159.0,163.5,158.5,160.6,102100.0],["2001-10-24",160.0,163.0,159.25,161.95,71600.0],["2001-10-25",160.95,160.95,157.0,158.5,110500.0],["2001-10-26",158.5,162.95,158.5,162.95,56500.0],["2001-10-29",162.5,162.5,158.2,158.2,37300.0],["2001-10-30",158.2,158.2,153.25,153.25,65700.0],["2001-10-31",153.5,162.25,153.5,158.3,88000.0],["2001-11-01",161.0,168.48,159.25,166.75,97800.0],["2001-11-02",166.5,169.99,163.0,163.0,78500.0],["2001-11-05",163.3,166.0,161.5,161.75,58400.0],["2001-11-06",161.75,164.12,159.5,164.0,49300.0],["2001-11-07",163.8,177.0,163.8,175.0,82600.0],["2001-11-08",175.0,178.75,170.5,170.99,78800.0],["2001-11-09",171.0,173.25,168.25,168.6,42200.0],["2001-11-12",167.4,172.7,166.67,172.7,32800.0],["2001-11-13",171.7,181.15,171.7,178.0,89400.0],["2001-11-14",179.5,180.99,174.81,179.0,63800.0],["2001-11-15",178.75,178.75,171.1,171.1,74900.0],["2001-11-16",171.1,172.8,165.25,172.69,54000.0],["2001-11-19",173.0,174.5,163.53,170.25,100200.0],["2001-11-20",170.5,171.0,165.63,166.5,25800.0],["2001-11-21",166.5,168.01,163.25,166.6,31000.0],["2001-11-23",166.35,167.49,165.3,167.04,17800.0],["2001-11-26",166.8,167.0,162.25,165.8,52600.0],["2001-11-27",165.55,174.98,165.0,168.5,101500.0],["2001-11-28",168.02,172.5,166.0,168.5,64200.0],["2001-11-29",168.5,175.5,167.75,175.5,75600.0],["2001-11-30",176.25,187.5,176.25,181.5,156000.0],["2001-12-03",181.0,186.5,177.5,183.5,86300.0],["2001-12-04",184.5,191.0,184.0,188.67,61600.0],["2001-12-05",190.6,200.97,190.6,198.26,148600.0],["2001-12-06",194.0,195.49,187.25,189.48,137300.0],["2001-12-07",188.0,197.0,187.5,191.5,46600.0],["2001-12-10",191.0,191.0,184.0,184.0,31700.0],["2001-12-11",184.25,191.5,184.25,189.35,44600.0],["2001-12-12",191.0,195.6,190.55,194.0,86700.0],["2001-12-13",193.25,197.95,191.75,195.55,65100.0],["2001-12-14",195.25,197.5,190.75,192.5,34900.0],["2001-12-17",192.5,196.5,191.5,194.0,27900.0],["2001-12-18",198.75,198.98,194.0,196.75,48900.0],["2001-12-19",194.75,208.5,194.75,205.75,103900.0],["2001-12-20",202.75,213.75,201.0,201.0,67500.0],["2001-12-21",199.25,204.75,194.0,196.6,91100.0],["2001-12-24",195.5,200.65,194.0,198.5,15700.0],["2001-12-26",199.0,202.5,197.05,198.87,34000.0],["2001-12-27",198.87,198.88,196.04,196.75,34600.0],["2001-12-28",200.0,203.5,199.0,203.5,76000.0],["2001-12-31",201.5,205.0,199.5,204.0,73300.0],["2002-01-02",195.0,200.0,194.31,195.25,136800.0],["2002-01-03",194.75,197.0,193.25,195.5,55800.0],["2002-01-04",196.0,197.5,193.5,193.95,37900.0],["2002-01-07",193.95,197.0,193.5,195.75,39700.0],["2002-01-08",198.0,199.5,193.6,199.0,56400.0],["2002-01-09",198.5,204.77,198.5,199.55,94600.0],["2002-01-10",199.05,201.5,198.5,199.0,20500.0],["2002-01-11",198.5,198.5,194.06,195.5,71000.0],["2002-01-14",194.1,199.12,192.31,195.9,69000.0],["2002-01-15",196.15,200.5,196.15,199.25,51400.0],["2002-01-16",198.0,200.95,197.5,198.51,43100.0],["2002-01-17",197.25,204.99,197.25,204.75,62300.0],["2002-01-18",201.0,203.87,199.5,202.05,48900.0],["2002-01-22",202.3,203.84,200.1,203.75,80500.0],["2002-01-23",205.0,207.95,202.0,206.6,111300.0],["2002-01-24",208.0,212.5,207.0,210.48,76700.0],["2002-01-25",215.0,217.98,212.55,216.94,141200.0],["2002-01-28",215.0,236.5,215.0,234.0,236900.0],["2002-01-29",233.0,238.75,230.0,233.0,135000.0],["2002-01-30",233.0,242.0,229.75,241.0,141400.0],["2002-01-31",241.0,241.0,233.41,239.97,104300.0],["2002-02-01",238.5,245.0,237.57,242.12,116400.0],["2002-02-04",242.75,251.74,242.5,248.75,116100.0],["2002-02-05",249.75,251.2,242.0,250.0,168300.0],["2002-02-06",250.0,256.0,248.0,250.0,226500.0],["2002-02-07",250.0,250.0,242.03,244.01,127400.0],["2002-02-08",244.0,250.0,238.55,250.0,118300.0],["2002-02-11",248.0,251.45,246.4,249.9,116800.0],["2002-02-12",249.9,254.8,247.0,254.8,105800.0],["2002-02-13",255.05,265.99,255.05,260.1,81900.0],["2002-02-14",261.0,262.75,256.0,257.6,50100.0],["2002-02-15",258.5,261.5,255.5,259.0,41600.0],["2002-02-19",263.0,263.05,257.25,261.5,59400.0],["2002-02-20",262.0,263.0,248.53,253.93,98700.0],["2002-02-21",252.0,259.99,251.48,257.25,63500.0],["2002-02-22",257.5,262.94,249.01,262.55,228600.0],["2002-02-25",263.55,280.0,263.55,275.8,188800.0],["2002-02-26",277.75,286.5,274.25,286.5,161500.0],["2002-02-27",288.0,289.9,275.0,283.04,207100.0],["2002-02-28",284.0,295.5,281.25,292.25,124700.0],["2002-03-01",292.25,301.4,290.71,290.71,129200.0],["2002-03-04",300.0,306.99,292.0,300.6,141600.0],["2002-03-05",296.6,299.75,290.68,290.68,128100.0],["2002-03-06",291.0,300.0,285.0,298.9,141600.0],["2002-03-07",300.9,302.5,288.0,295.75,119500.0],["2002-03-08",296.8,297.89,288.95,293.4,106700.0],["2002-03-11",292.01,299.0,290.0,294.25,80800.0],["2002-03-12",292.25,298.39,291.0,296.75,63200.0],["2002-03-13",296.0,302.95,291.0,291.0,94800.0],["2002-03-14",291.0,297.0,286.23,286.24,142300.0],["2002-03-15",286.24,291.28,284.25,288.6,201700.0],["2002-03-18",290.0,292.5,284.9,285.0,189700.0],["2002-03-19",285.0,291.72,282.25,291.5,145200.0],["2002-03-20",292.0,292.0,273.0,274.0,155900.0],["2002-03-21",275.0,279.5,268.0,278.25,240800.0],["2002-03-22",278.0,293.5,278.0,292.75,190900.0],["2002-03-25",299.0,302.96,292.01,300.25,340600.0],["2002-03-26",301.0,322.99,301.0,322.25,227500.0],["2002-03-27",320.0,322.0,313.03,319.25,180300.0],["2002-03-28",321.0,323.99,315.0,315.5,115400.0],["2002-04-01",313.75,315.73,311.51,315.7,116800.0],["2002-04-02",315.7,321.5,314.01,318.5,91300.0],["2002-04-03",318.5,321.5,315.0,319.0,129300.0],["2002-04-04",319.0,324.5,316.25,324.5,94100.0],["2002-04-05",324.9,334.95,323.0,331.75,143400.0],["2002-04-08",331.0,344.97,328.06,343.0,137600.0],["2002-04-09",342.8,349.9,342.0,349.01,145700.0],["2002-04-10",349.5,352.0,339.26,342.0,142900.0],["2002-04-11",343.5,344.75,335.05,343.1,108200.0],["2002-04-12",345.0,355.0,342.0,355.0,137900.0],["2002-04-15",353.0,356.75,348.11,356.75,150000.0],["2002-04-16",356.74,356.75,347.0,353.9,202300.0],["2002-04-17",354.85,369.95,352.5,369.5,194700.0],["2002-04-18",368.0,372.0,363.0,367.97,314000.0],["2002-04-19",367.0,369.0,364.1,367.0,59800.0],["2002-04-22",368.0,368.0,363.25,367.95,147800.0],["2002-04-23",367.0,379.99,364.0,378.89,159700.0],["2002-04-24",378.89,383.0,372.0,378.25,145900.0],["2002-04-25",378.25,379.0,367.5,371.45,133500.0],["2002-04-26",372.0,374.95,364.0,365.4,125200.0],["2002-04-29",363.4,374.49,363.4,370.2,132500.0],["2002-04-30",372.5,379.7,368.0,369.75,146900.0],["2002-05-01",368.25,382.0,365.0,382.0,142400.0],["2002-05-02",382.0,391.0,376.21,388.25,129000.0],["2002-05-03",385.25,385.9,380.0,383.25,166800.0],["2002-05-06",378.25,384.0,368.0,368.0,175700.0],["2002-05-07",368.0,378.46,368.0,372.0,146500.0],["2002-05-08",375.0,382.0,362.03,370.5,143900.0],["2002-05-09",372.0,378.75,370.0,376.5,90900.0],["2002-05-10",377.5,377.5,362.0,362.01,119600.0],["2002-05-13",367.0,368.0,357.5,363.75,119600.0],["2002-05-14",362.0,382.0,359.5,376.0,222500.0],["2002-05-15",375.0,382.99,371.01,371.25,151400.0],["2002-05-16",368.25,369.25,352.93,357.25,234900.0],["2002-05-17",354.25,366.0,354.0,363.25,93500.0],["2002-05-20",366.25,369.99,359.98,366.01,95100.0],["2002-05-21",366.0,366.49,356.02,358.4,103800.0],["2002-05-22",357.0,363.97,348.0,351.4,117800.0],["2002-05-23",351.0,361.0,348.5,359.0,98300.0],["2002-05-24",359.0,366.0,356.0,362.0,67400.0],["2002-05-28",363.0,363.5,352.25,354.0,87500.0],["2002-05-29",357.0,357.0,349.0,350.0,78700.0],["2002-05-30",348.0,352.0,330.0,337.25,202200.0],["2002-05-31",336.0,342.9,331.0,331.0,100700.0],["2002-06-03",327.0,330.5,323.3,324.55,130500.0],["2002-06-04",323.5,323.5,313.65,318.0,171200.0],["2002-06-05",317.0,330.99,317.0,326.0,129100.0],["2002-06-06",328.0,338.99,328.0,335.5,134700.0],["2002-06-07",335.5,342.75,332.2,335.0,119100.0],["2002-06-10",335.0,341.0,325.0,327.55,100500.0],["2002-06-11",328.55,337.15,328.5,330.1,65700.0],["2002-06-12",330.1,335.0,327.03,333.51,92800.0],["2002-06-13",332.5,332.5,318.0,318.0,89100.0],["2002-06-14",318.0,323.0,314.0,319.5,162800.0],["2002-06-17",320.0,334.0,319.75,334.0,155700.0],["2002-06-18",337.5,341.9,335.0,338.01,133500.0],["2002-06-19",337.0,352.0,329.5,340.0,163900.0],["2002-06-20",339.0,349.0,339.0,344.5,70000.0],["2002-06-21",348.5,349.9,340.0,341.0,98400.0],["2002-06-24",341.5,348.0,338.07,343.0,133500.0],["2002-06-25",347.0,349.5,332.0,332.5,204200.0],["2002-06-26",329.5,337.0,325.1,334.0,207500.0],["2002-06-27",336.2,342.0,328.74,337.0,103900.0],["2002-06-28",337.0,340.5,322.28,323.0,227000.0],["2002-07-01",325.0,328.49,318.7,319.5,134900.0],["2002-07-02",320.0,320.0,302.15,305.02,180400.0],["2002-07-03",298.0,311.0,293.25,309.5,193200.0],["2002-07-05",307.25,325.0,307.25,322.0,58800.0],["2002-07-08",322.75,322.75,316.25,320.75,73300.0],["2002-07-09",321.25,324.0,311.0,311.0,143700.0],["2002-07-10",311.01,315.0,298.5,299.75,126400.0],["2002-07-11",299.0,301.0,286.31,297.0,159500.0],["2002-07-12",295.0,303.57,290.25,292.0,94800.0],["2002-07-15",291.0,299.99,278.6,299.98,157600.0],["2002-07-16",300.0,300.0,280.1,283.0,218600.0],["2002-07-17",285.0,290.98,271.53,272.5,171000.0],["2002-07-18",274.0,284.99,269.0,272.0,69200.0],["2002-07-19",272.0,282.0,263.75,267.75,152400.0],["2002-07-22",264.75,271.0,242.0,245.0,260600.0],["2002-07-23",248.0,263.0,246.0,255.0,209200.0],["2002-07-24",252.0,282.0,248.12,278.0,168700.0],["2002-07-25",281.0,291.0,262.5,272.61,273700.0],["2002-07-26",272.62,278.5,265.2,278.0,118400.0],["2002-07-29",278.5,296.99,278.5,294.0,145700.0],["2002-07-30",293.99,297.95,286.01,292.5,191800.0],["2002-07-31",293.5,297.83,286.05,288.5,167100.0],["2002-08-01",289.5,289.92,277.51,283.0,105900.0],["2002-08-02",283.0,285.0,265.0,269.35,144700.0],["2002-08-05",269.0,274.99,264.0,272.25,137500.0],["2002-08-06",274.5,289.99,272.47,288.2,145100.0],["2002-08-07",290.2,293.0,273.0,280.51,146600.0],["2002-08-08",283.5,293.0,276.5,290.5,105200.0],["2002-08-09",289.5,295.99,286.04,295.94,110700.0],["2002-08-12",295.0,295.01,287.51,291.5,111400.0],["2002-08-13",291.5,293.99,286.29,288.5,76800.0],["2002-08-14",288.5,299.0,285.6,296.5,99900.0],["2002-08-15",297.0,311.78,297.0,311.75,130900.0],["2002-08-16",311.78,313.87,302.0,308.0,100700.0],["2002-08-19",308.0,324.5,306.5,324.5,78400.0],["2002-08-20",323.5,323.5,318.0,320.0,97700.0],["2002-08-21",321.0,323.0,313.0,316.0,101900.0],["2002-08-22",316.0,324.0,314.0,321.5,64200.0],["2002-08-23",321.89,323.99,317.0,317.5,54000.0],["2002-08-26",317.5,327.75,313.0,327.75,87500.0],["2002-08-27",328.0,329.5,310.01,313.0,178500.0],["2002-08-28",311.5,311.97,302.0,302.9,81000.0],["2002-08-29",301.0,304.0,294.0,298.0,73400.0],["2002-08-30",298.0,304.49,296.5,296.5,79700.0],["2002-09-03",295.5,295.51,288.01,291.5,89400.0],["2002-09-04",292.5,304.9,292.5,300.35,110000.0],["2002-09-05",300.35,311.9,298.0,310.5,107200.0],["2002-09-06",311.5,320.59,311.5,318.0,147300.0],["2002-09-09",318.25,325.99,315.88,323.3,80700.0],["2002-09-10",321.0,324.51,318.22,323.0,75600.0],["2002-09-11",324.0,329.5,323.0,324.0,74300.0],["2002-09-12",324.0,324.01,315.16,317.55,87600.0],["2002-09-13",316.55,326.0,313.0,325.3,84600.0],["2002-09-16",324.5,329.89,320.75,328.25,71100.0],["2002-09-17",329.25,333.0,321.05,321.88,130600.0],["2002-09-18",321.51,324.99,314.91,321.75,135500.0],["2002-09-19",322.38,322.38,305.5,306.0,243800.0],["2002-09-20",308.0,317.0,308.0,316.98,129500.0],["2002-09-23",316.99,319.5,307.25,311.0,153300.0],["2002-09-24",311.01,316.0,300.0,301.0,94900.0],["2002-09-25",305.0,306.98,292.0,303.0,202200.0],["2002-09-26",304.5,311.99,301.0,309.0,145900.0],["2002-09-27",308.0,311.89,301.51,302.95,80600.0],["2002-09-30",302.96,305.0,294.0,299.83,156700.0],["2002-10-01",301.0,318.0,297.0,310.03,140900.0],["2002-10-02",312.0,319.0,309.01,311.25,109600.0],["2002-10-03",311.26,314.0,301.0,301.25,101200.0],["2002-10-04",301.26,302.77,283.0,287.0,187800.0],["2002-10-07",287.01,287.01,276.2,277.0,136400.0],["2002-10-08",277.5,289.99,273.7,284.75,115900.0],["2002-10-09",284.76,284.76,273.98,274.5,159900.0],["2002-10-10",273.0,283.26,270.5,277.5,123000.0],["2002-10-11",281.5,297.97,281.5,295.5,117600.0],["2002-10-14",293.5,298.0,292.0,297.0,63300.0],["2002-10-15",302.0,317.99,301.12,316.5,124500.0],["2002-10-16",316.51,316.51,299.13,303.0,99300.0],["2002-10-17",303.0,324.0,303.0,322.0,119000.0],["2002-10-18",320.0,323.75,317.0,323.0,55400.0],["2002-10-21",321.25,340.98,317.5,340.01,150400.0],["2002-10-22",337.0,340.0,328.0,335.0,157300.0],["2002-10-23",335.01,345.95,333.0,345.0,111000.0],["2002-10-24",345.0,347.98,338.0,338.0,126800.0],["2002-10-25",339.75,343.0,330.03,338.25,91600.0],["2002-10-28",340.25,342.0,330.05,333.0,106400.0],["2002-10-29",333.0,336.0,328.0,336.0,99900.0],["2002-10-30",336.01,339.4,329.0,331.5,56000.0],["2002-10-31",331.5,339.99,331.5,339.0,83900.0],["2002-11-01",338.75,346.25,336.01,346.25,82200.0],["2002-11-04",346.26,356.0,346.25,353.5,110600.0],["2002-11-05",351.5,355.99,347.86,354.5,75900.0],["2002-11-06",353.0,354.5,342.05,348.0,117300.0],["2002-11-07",348.01,348.01,325.3,326.0,154600.0],["2002-11-08",325.0,330.0,313.1,313.12,188900.0],["2002-11-11",312.0,322.5,311.0,316.0,69900.0],["2002-11-12",317.0,318.0,306.0,311.5,98800.0],["2002-11-13",311.0,319.99,309.0,315.0,60500.0],["2002-11-14",317.0,323.5,315.5,320.0,56700.0],["2002-11-15",319.0,333.0,318.5,325.0,59500.0],["2002-11-18",326.0,327.0,318.1,318.5,92000.0],["2002-11-19",317.5,321.75,313.51,319.2,81500.0],["2002-11-20",318.75,322.0,311.5,317.25,95800.0],["2002-11-21",320.25,346.0,320.02,341.25,150100.0],["2002-11-22",340.5,340.51,330.31,334.5,80600.0],["2002-11-25",334.0,345.0,333.5,342.0,87500.0],["2002-11-26",342.5,347.55,330.5,330.5,84500.0],["2002-11-27",330.51,341.25,330.51,339.5,46800.0],["2002-11-29",339.51,339.51,330.0,331.0,58800.0],["2002-12-02",331.0,338.5,329.0,336.0,124100.0],["2002-12-03",331.0,331.01,315.04,317.47,164300.0],["2002-12-04",316.5,323.0,315.0,323.0,217300.0],["2002-12-05",323.01,324.88,314.0,316.25,157600.0],["2002-12-06",316.26,327.17,311.0,322.0,129700.0],["2002-12-09",320.0,324.5,314.0,314.75,92700.0],["2002-12-10",315.0,316.49,309.3,310.02,184000.0],["2002-12-11",310.03,320.0,305.0,319.75,104600.0],["2002-12-12",319.25,324.99,317.0,324.0,48100.0],["2002-12-13",323.0,324.0,320.25,323.0,70400.0],["2002-12-16",325.0,339.0,325.0,338.75,116000.0],["2002-12-17",341.75,343.0,335.5,337.75,68500.0],["2002-12-18",337.0,338.35,334.0,334.0,47800.0],["2002-12-19",331.0,336.99,331.0,334.0,44000.0],["2002-12-20",334.89,337.74,331.52,334.75,55200.0],["2002-12-23",335.75,335.75,331.55,334.4,27400.0],["2002-12-24",333.0,337.0,333.0,335.55,26700.0],["2002-12-26",332.55,344.0,332.55,339.49,41700.0],["2002-12-27",338.5,340.0,332.0,332.0,42400.0],["2002-12-30",333.0,333.0,327.0,330.01,91100.0],["2002-12-31",330.0,330.5,325.5,326.5,70700.0],["2003-01-02",316.0,339.4,316.0,337.0,113300.0],["2003-01-03",336.0,337.5,333.0,335.5,74200.0],["2003-01-06",335.51,335.51,330.5,333.99,71000.0],["2003-01-07",334.0,337.45,332.26,336.5,55900.0],["2003-01-08",335.5,349.0,335.5,343.0,126200.0],["2003-01-09",342.75,347.98,342.3,342.3,74800.0],["2003-01-10",342.31,349.5,339.5,346.5,83900.0],["2003-01-13",347.25,349.99,345.15,347.5,68200.0],["2003-01-14",347.51,347.51,342.5,345.0,60500.0],["2003-01-15",345.01,345.01,341.05,342.45,51000.0],["2003-01-16",341.0,350.59,341.0,349.0,106100.0],["2003-01-17",349.0,349.0,346.0,348.0,74400.0],["2003-01-21",350.5,353.99,347.08,349.5,94200.0],["2003-01-22",347.5,348.0,336.0,339.75,128000.0],["2003-01-23",342.0,349.99,336.25,349.6,62000.0],["2003-01-24",348.0,348.0,332.21,333.5,189100.0],["2003-01-27",328.5,333.49,326.05,329.0,96000.0],["2003-01-28",325.0,332.0,321.0,325.75,115600.0],["2003-01-29",324.75,330.5,321.4,329.6,91000.0],["2003-01-30",329.61,331.55,326.1,329.0,53600.0],["2003-01-31",328.5,335.99,327.0,332.5,102100.0],["2003-02-03",332.51,336.48,328.07,328.07,88000.0],["2003-02-04",328.08,329.0,324.5,328.5,88000.0],["2003-02-05",329.0,337.87,326.5,335.5,103300.0],["2003-02-06",335.0,337.2,328.44,328.5,91100.0],["2003-02-07",327.0,334.0,326.5,329.1,85400.0],["2003-02-10",330.5,334.99,327.5,333.5,68100.0],["2003-02-11",333.51,335.5,331.67,332.0,49500.0],["2003-02-12",331.0,334.0,328.82,329.0,95800.0],["2003-02-13",328.0,329.06,320.55,324.75,120100.0],["2003-02-14",325.0,333.96,325.0,332.98,65300.0],["2003-02-18",332.5,336.64,331.99,335.5,89200.0],["2003-02-19",334.5,335.95,332.75,335.5,40200.0],["2003-02-20",335.54,335.54,330.0,332.0,51800.0],["2003-02-21",331.5,338.29,330.01,334.0,82300.0],["2003-02-24",333.0,334.0,330.55,332.0,85200.0],["2003-02-25",331.75,336.0,328.25,335.0,111200.0],["2003-02-26",334.0,334.97,332.25,332.5,54000.0],["2003-02-27",332.5,333.99,326.67,331.25,100600.0],["2003-02-28",331.0,331.95,325.1,331.95,106100.0],["2003-03-03",332.5,334.0,328.07,329.5,57400.0],["2003-03-04",329.5,329.5,304.5,307.0,193300.0],["2003-03-05",307.0,311.75,302.3,306.0,176300.0],["2003-03-06",306.0,307.99,302.05,304.25,70500.0],["2003-03-07",303.0,308.5,300.96,307.05,114600.0],["2003-03-10",308.25,308.5,303.6,308.4,71100.0],["2003-03-11",308.0,310.75,302.0,302.75,74900.0],["2003-03-12",302.5,305.98,297.01,303.75,86900.0],["2003-03-13",303.76,318.0,301.75,318.0,92100.0],["2003-03-14",318.5,323.0,314.0,318.75,107900.0],["2003-03-17",318.0,327.75,317.0,326.75,65300.0],["2003-03-18",325.0,328.0,319.0,328.0,59300.0],["2003-03-19",327.0,331.0,324.5,328.5,54700.0],["2003-03-20",328.51,333.0,323.0,331.75,51600.0],["2003-03-21",331.76,349.99,331.46,349.75,167200.0],["2003-03-24",349.75,349.75,337.55,341.5,127500.0],["2003-03-25",341.5,341.99,335.4,339.99,84600.0],["2003-03-26",339.75,340.75,330.5,338.7,89200.0],["2003-03-27",338.71,344.99,334.5,342.74,63600.0],["2003-03-28",342.74,344.0,338.0,338.0,53700.0],["2003-03-31",338.01,338.01,329.0,329.0,88300.0],["2003-04-01",326.5,339.75,326.5,339.75,74400.0],["2003-04-02",341.3,349.5,341.3,347.99,79100.0],["2003-04-03",348.0,348.12,344.0,344.62,44200.0],["2003-04-04",342.0,346.0,340.0,345.5,34500.0],["2003-04-07",346.5,352.99,344.1,344.5,58600.0],["2003-04-08",344.0,347.7,341.98,345.99,62600.0],["2003-04-09",346.0,350.9,344.5,350.25,81500.0],["2003-04-10",350.0,356.99,348.0,356.5,92400.0],["2003-04-11",356.5,359.45,353.0,357.75,50400.0],["2003-04-14",356.75,368.99,356.0,367.6,72100.0],["2003-04-15",367.61,369.99,363.0,365.0,79900.0],["2003-04-16",365.01,365.99,359.5,362.9,51900.0],["2003-04-17",361.5,364.0,359.21,362.25,57900.0],["2003-04-21",362.25,362.25,353.5,355.5,71800.0],["2003-04-22",355.5,365.75,354.0,363.5,84000.0],["2003-04-23",363.6,367.25,363.0,366.0,95100.0],["2003-04-24",366.01,367.0,363.1,366.2,45900.0],["2003-04-25",366.2,366.2,360.0,363.68,71100.0],["2003-04-28",364.0,367.75,362.0,362.0,46500.0],["2003-04-29",362.0,364.0,357.47,359.75,68500.0],["2003-04-30",357.75,361.55,356.0,357.75,57800.0],["2003-05-01",357.5,357.75,352.0,352.5,47000.0],["2003-05-02",354.0,360.0,352.55,360.0,50300.0],["2003-05-05",360.01,363.35,357.0,360.0,70400.0],["2003-05-06",360.01,363.25,357.0,363.0,82900.0],["2003-05-07",362.5,368.95,361.25,367.0,66700.0],["2003-05-08",367.01,375.5,367.0,371.22,125300.0],["2003-05-09",371.5,378.4,369.5,378.25,70600.0],["2003-05-12",378.26,388.75,377.5,385.75,87400.0],["2003-05-13",385.0,386.6,380.5,382.5,76100.0],["2003-05-14",381.0,384.99,378.0,383.6,65000.0],["2003-05-15",385.5,387.75,381.6,384.6,28200.0],["2003-05-16",384.6,384.75,377.9,384.75,52700.0],["2003-05-19",383.75,383.75,370.0,371.25,68600.0],["2003-05-20",370.25,376.95,370.23,372.75,40600.0],["2003-05-21",371.75,381.0,370.28,381.0,53600.0],["2003-05-22",380.0,382.6,378.5,378.5,111900.0],["2003-05-23",378.51,397.92,378.0,397.85,163500.0],["2003-05-27",396.0,403.0,393.0,393.0,139600.0],["2003-05-28",395.0,407.3,395.0,403.01,91900.0],["2003-05-29",405.5,411.68,400.25,403.0,194700.0],["2003-05-30",403.0,408.99,400.0,407.75,126400.0],["2003-06-02",405.0,408.7,398.0,403.65,107600.0],["2003-06-03",403.65,409.85,399.0,404.0,47600.0],["2003-06-04",405.5,411.0,405.12,411.0,63500.0],["2003-06-05",410.0,429.75,407.36,424.65,96500.0],["2003-06-06",428.65,429.75,410.8,413.25,73900.0],["2003-06-09",411.25,416.0,398.0,400.0,68500.0],["2003-06-10",402.0,413.4,402.0,412.0,48300.0],["2003-06-11",415.0,421.4,410.25,419.05,65200.0],["2003-06-12",420.0,423.48,411.5,421.0,43800.0],["2003-06-13",423.0,426.0,414.5,424.55,74200.0],["2003-06-16",423.55,440.75,422.55,440.75,68300.0],["2003-06-17",440.75,442.0,433.25,435.55,49600.0],["2003-06-18",434.6,434.6,425.25,430.9,67000.0],["2003-06-19",430.9,433.5,422.5,422.51,54800.0],["2003-06-20",420.55,420.55,405.5,406.5,71100.0],["2003-06-23",407.0,407.95,399.0,402.0,56600.0],["2003-06-24",404.0,411.0,401.5,410.0,53900.0],["2003-06-25",412.0,419.0,406.0,408.0,98200.0],["2003-06-26",409.0,420.0,406.75,418.5,43000.0],["2003-06-27",420.0,423.0,413.05,414.95,58200.0],["2003-06-30",414.96,418.48,406.0,411.0,50800.0],["2003-07-01",411.0,414.0,404.25,412.25,75100.0],["2003-07-02",413.0,423.0,409.15,423.0,69800.0],["2003-07-03",421.0,423.5,417.48,423.0,31900.0],["2003-07-07",424.0,431.23,421.11,430.5,37100.0],["2003-07-08",430.51,437.5,428.88,436.65,61000.0],["2003-07-09",436.0,437.0,432.11,434.25,69500.0],["2003-07-10",433.0,433.0,424.0,426.8,60300.0],["2003-07-11",426.0,435.99,426.0,434.99,61400.0],["2003-07-14",435.0,444.0,435.0,439.5,34600.0],["2003-07-15",441.5,442.0,419.0,419.5,133800.0],["2003-07-16",419.0,420.49,407.0,417.0,133600.0],["2003-07-17",416.0,422.0,413.5,419.0,91100.0],["2003-07-18",419.0,420.0,409.5,412.5,65100.0],["2003-07-21",412.0,415.95,409.1,412.25,71800.0],["2003-07-22",411.25,414.5,405.05,408.89,305200.0],["2003-07-23",408.75,409.25,402.39,407.2,142400.0],["2003-07-24",408.0,409.5,404.5,406.0,79400.0],["2003-07-25",405.1,409.55,396.5,408.02,116400.0],["2003-07-28",408.02,415.04,404.5,410.25,72400.0],["2003-07-29",409.5,415.75,407.04,410.5,70400.0],["2003-07-30",409.5,418.5,409.0,409.5,72100.0],["2003-07-31",409.0,413.75,406.5,409.0,79700.0],["2003-08-01",408.5,418.75,407.0,410.6,142400.0],["2003-08-04",410.6,418.3,406.0,414.0,87800.0],["2003-08-05",415.0,416.77,411.42,412.0,105900.0],["2003-08-06",412.0,419.5,411.0,418.5,99000.0],["2003-08-07",418.0,418.99,413.0,418.2,50200.0],["2003-08-08",417.0,424.99,417.0,422.0,86400.0],["2003-08-11",422.25,426.95,421.0,424.5,108700.0],["2003-08-12",425.0,428.99,422.0,428.88,41100.0],["2003-08-13",427.25,427.25,414.5,414.75,118700.0],["2003-08-14",413.25,420.0,412.05,417.59,154300.0],["2003-08-15",418.0,421.0,418.0,421.0,3200.0],["2003-08-18",421.0,431.5,421.0,431.25,86600.0],["2003-08-19",433.0,439.95,431.0,438.3,68400.0],["2003-08-20",437.0,437.45,433.0,435.8,56700.0],["2003-08-21",434.8,439.0,434.0,437.75,63800.0],["2003-08-22",438.75,441.0,436.0,438.5,56000.0],["2003-08-25",437.5,437.75,432.25,435.75,30300.0],["2003-08-26",435.0,436.0,426.35,436.0,36100.0],["2003-08-27",435.0,435.0,431.1,432.0,42400.0],["2003-08-28",436.0,436.0,432.75,435.75,44300.0],["2003-08-29",437.0,437.5,433.5,433.5,39800.0],["2003-09-02",433.5,435.5,431.55,433.0,84400.0],["2003-09-03",433.5,447.9,433.49,443.0,111400.0],["2003-09-04",443.95,460.0,440.15,459.5,113200.0],["2003-09-05",457.5,461.45,452.3,456.5,96100.0],["2003-09-08",456.75,459.0,448.5,451.8,49600.0],["2003-09-09",451.81,451.81,443.0,448.5,33100.0],["2003-09-10",447.0,447.01,436.0,439.0,109900.0],["2003-09-11",440.5,446.0,439.25,442.5,34700.0],["2003-09-12",442.51,449.5,441.0,449.5,22400.0],["2003-09-15",450.0,457.5,450.0,457.5,41000.0],["2003-09-16",457.0,461.0,455.0,456.0,60100.0],["2003-09-17",456.0,457.0,449.0,456.5,51200.0],["2003-09-18",456.5,462.0,454.33,461.05,25800.0],["2003-09-19",460.6,465.0,458.04,465.0,45200.0],["2003-09-22",462.0,462.0,454.0,454.8,47500.0],["2003-09-23",453.0,457.0,453.0,456.5,25900.0],["2003-09-24",459.0,462.0,452.0,453.25,53100.0],["2003-09-25",454.25,464.0,453.5,459.55,54900.0],["2003-09-26",460.5,464.95,457.03,460.0,52000.0],["2003-09-29",461.0,466.95,460.0,464.5,29900.0],["2003-09-30",463.0,473.5,460.77,466.5,73000.0],["2003-10-01",466.95,489.5,466.94,489.0,90500.0],["2003-10-02",489.0,491.45,485.0,488.1,54900.0],["2003-10-03",488.11,489.99,481.0,489.0,68000.0],["2003-10-06",488.0,498.37,487.0,495.0,43300.0],["2003-10-07",495.0,503.95,491.0,500.0,53600.0],["2003-10-08",501.0,508.0,497.3,500.3,45700.0],["2003-10-09",498.75,515.0,496.01,515.0,66500.0],["2003-10-10",515.0,530.0,512.08,529.5,63500.0],["2003-10-13",525.5,534.85,525.0,534.85,29500.0],["2003-10-14",532.85,541.35,527.5,539.0,47900.0],["2003-10-15",541.0,541.0,521.0,523.0,78100.0],["2003-10-16",521.0,521.0,515.0,519.0,90200.0],["2003-10-17",500.0,505.0,496.96,500.0,125800.0],["2003-10-20",496.0,496.95,488.0,493.0,110200.0],["2003-10-21",492.5,494.95,486.5,492.95,94900.0],["2003-10-22",491.0,492.0,483.25,487.75,75200.0],["2003-10-23",485.75,493.99,482.0,490.16,132900.0],["2003-10-24",488.75,488.75,477.02,479.24,80300.0],["2003-10-27",479.0,492.0,479.0,486.55,62200.0],["2003-10-28",494.0,495.0,486.4,487.0,59400.0],["2003-10-29",488.0,496.0,487.48,493.46,67200.0],["2003-10-30",493.7,495.5,482.45,486.6,70200.0],["2003-10-31",486.75,491.0,486.75,489.4,67900.0],["2003-11-03",488.0,500.0,488.0,499.78,90700.0],["2003-11-04",500.0,504.75,486.5,486.5,103600.0],["2003-11-05",483.0,494.99,480.07,494.0,97300.0],["2003-11-06",493.0,498.94,479.11,491.25,82400.0],["2003-11-07",491.26,491.26,466.5,466.5,91700.0],["2003-11-10",469.0,471.99,465.25,466.5,76000.0],["2003-11-11",469.0,476.99,468.0,469.99,68500.0],["2003-11-12",472.0,481.89,471.5,479.37,47900.0],["2003-11-13",479.0,479.0,474.25,474.25,22400.0],["2003-11-14",474.25,474.25,467.75,472.5,63500.0],["2003-11-17",472.5,476.65,468.5,472.25,49100.0],["2003-11-18",474.75,477.4,470.0,470.25,58400.0],["2003-11-19",472.25,474.95,468.55,470.25,71700.0],["2003-11-20",469.0,476.75,467.5,472.5,59600.0],["2003-11-21",472.5,478.0,472.5,475.25,40700.0],["2003-11-24",477.25,489.35,477.25,481.0,90900.0],["2003-11-25",484.0,489.0,476.53,489.0,81200.0],["2003-11-26",492.0,492.0,484.0,489.5,33300.0],["2003-11-28",489.5,494.0,488.05,491.0,14700.0],["2003-12-01",491.0,496.0,487.0,494.99,73500.0],["2003-12-02",494.99,494.99,486.66,488.0,56500.0],["2003-12-03",488.0,488.75,485.0,485.0,54800.0],["2003-12-04",486.0,488.67,480.05,481.25,52400.0],["2003-12-05",480.0,483.0,479.0,481.0,34800.0],["2003-12-08",481.25,482.83,479.3,481.15,48400.0],["2003-12-09",481.25,483.0,475.0,476.75,85900.0],["2003-12-10",475.75,475.75,467.05,469.0,175700.0],["2003-12-11",468.75,480.7,468.75,479.0,72900.0],["2003-12-12",480.5,488.85,479.5,488.0,52200.0],["2003-12-15",490.0,490.5,477.0,477.99,77200.0],["2003-12-16",479.0,483.9,470.14,475.0,53000.0],["2003-12-17",477.0,485.2,476.25,482.0,50200.0],["2003-12-18",485.0,489.5,483.5,488.94,30500.0],["2003-12-19",487.0,489.0,479.3,479.5,43500.0],["2003-12-22",478.0,484.9,477.5,482.1,17200.0],["2003-12-23",482.0,483.5,482.0,482.01,34700.0],["2003-12-24",483.25,483.25,476.0,477.85,12800.0],["2003-12-26",478.75,484.0,478.0,483.0,13000.0],["2003-12-29",481.0,483.5,477.03,480.5,45900.0],["2003-12-30",479.5,479.5,472.04,472.25,54300.0],["2003-12-31",470.75,471.97,466.0,466.0,63700.0],["2004-01-02",456.0,460.0,429.0,432.75,115800.0],["2004-01-05",440.0,440.0,428.03,432.0,172600.0],["2004-01-06",434.0,445.6,432.25,439.0,86600.0],["2004-01-07",440.0,445.0,436.0,442.0,75100.0],["2004-01-08",441.5,441.5,413.0,427.75,129700.0],["2004-01-09",432.75,446.75,432.75,445.5,102300.0],["2004-01-12",446.0,446.5,433.75,433.75,116800.0],["2004-01-13",432.75,435.0,428.11,434.75,90600.0],["2004-01-14",434.75,450.99,434.18,448.5,48100.0],["2004-01-15",449.5,449.5,438.06,439.0,76700.0],["2004-01-16",437.0,451.0,437.0,440.0,55300.0],["2004-01-20",423.0,439.8,423.0,439.0,47600.0],["2004-01-21",442.0,451.84,442.0,449.0,51700.0],["2004-01-22",451.0,454.0,440.15,445.0,56400.0],["2004-01-23",447.0,448.99,433.78,436.75,48400.0],["2004-01-26",437.5,445.0,434.95,444.5,50900.0],["2004-01-27",444.5,451.75,433.5,434.5,116100.0],["2004-01-28",436.0,438.99,411.2,414.5,125200.0],["2004-01-29",414.0,427.0,414.0,424.99,99400.0],["2004-01-30",428.0,436.0,424.0,434.5,47300.0],["2004-02-02",432.5,438.0,426.11,435.0,74600.0],["2004-02-03",437.0,456.5,437.0,450.0,112200.0],["2004-02-04",450.0,452.9,445.0,450.0,113600.0],["2004-02-05",451.95,461.0,449.53,460.0,123800.0],["2004-02-06",465.0,483.0,461.75,483.0,82200.0],["2004-02-09",483.0,483.0,474.05,477.0,77300.0],["2004-02-10",476.9,476.9,463.45,468.5,59800.0],["2004-02-11",467.5,478.75,465.01,478.0,42800.0],["2004-02-12",477.0,480.75,474.0,477.0,28800.0],["2004-02-13",477.0,479.91,464.36,465.5,35600.0],["2004-02-17",467.5,475.0,466.0,468.0,87700.0],["2004-02-18",468.0,469.0,463.0,466.0,33000.0],["2004-02-19",468.0,470.0,461.5,461.55,33300.0],["2004-02-20",461.25,461.26,443.25,444.25,56000.0],["2004-02-23",445.5,451.44,440.05,445.5,35500.0],["2004-02-24",443.5,451.0,443.5,445.0,40500.0],["2004-02-25",445.5,446.5,436.02,438.5,100600.0],["2004-02-26",438.5,453.0,437.5,453.0,92800.0],["2004-02-27",452.0,471.95,452.0,462.5,55200.0],["2004-03-01",464.5,479.95,464.5,471.0,51100.0],["2004-03-02",471.0,474.0,462.91,465.25,51400.0],["2004-03-03",464.5,467.5,460.01,467.5,46600.0],["2004-03-04",468.0,478.99,466.0,469.75,47000.0],["2004-03-05",471.0,479.0,469.49,474.7,47700.0],["2004-03-08",473.5,477.5,467.0,470.0,51100.0],["2004-03-09",470.25,472.6,468.0,472.0,29300.0],["2004-03-10",472.0,477.0,464.0,464.01,84400.0],["2004-03-11",462.5,465.69,454.25,456.0,42300.0],["2004-03-12",458.0,461.49,448.0,454.0,42300.0],["2004-03-15",455.0,459.88,453.0,456.5,27700.0],["2004-03-16",459.0,468.05,455.63,468.0,40900.0],["2004-03-17",466.0,471.75,463.25,471.75,50100.0],["2004-03-18",471.75,475.0,465.0,465.0,42000.0],["2004-03-19",466.0,471.75,465.0,470.0,24200.0],["2004-03-22",473.0,473.0,462.75,463.75,39300.0],["2004-03-23",464.25,468.0,459.0,462.25,43600.0],["2004-03-24",463.25,466.12,447.0,449.25,47900.0],["2004-03-25",450.25,457.0,449.01,456.5,33700.0],["2004-03-26",456.5,458.0,448.67,450.0,22500.0],["2004-03-29",449.2,453.0,447.53,452.5,31600.0],["2004-03-30",452.0,463.21,450.25,461.75,33100.0],["2004-03-31",458.75,463.4,458.15,460.0,22600.0],["2004-04-01",460.0,463.5,455.88,463.0,53100.0],["2004-04-02",464.5,464.5,450.5,451.0,63400.0],["2004-04-05",453.0,453.0,442.5,448.0,64200.0],["2004-04-06",448.0,457.96,448.0,455.0,53100.0],["2004-04-07",455.0,458.75,452.5,456.15,38700.0],["2004-04-08",457.1,457.9,447.0,448.0,42100.0],["2004-04-12",448.0,448.0,437.19,439.95,40400.0],["2004-04-13",438.0,441.0,434.0,436.55,41000.0],["2004-04-14",436.55,440.75,431.01,434.5,36500.0],["2004-04-15",435.5,441.0,434.0,434.0,24500.0],["2004-04-16",434.5,447.59,434.5,445.5,39100.0],["2004-04-19",445.5,451.0,443.0,446.0,34800.0],["2004-04-20",446.0,449.9,442.5,443.99,67700.0],["2004-04-21",445.0,457.35,444.5,456.3,69000.0],["2004-04-22",459.99,467.5,459.02,467.0,69300.0],["2004-04-23",467.0,467.0,457.0,457.9,53300.0],["2004-04-26",456.0,461.0,455.0,458.5,47600.0],["2004-04-27",460.0,466.5,459.0,461.5,36700.0],["2004-04-28",461.51,462.0,448.0,450.5,35300.0],["2004-04-29",450.5,455.5,446.11,449.9,47000.0],["2004-04-30",451.0,456.25,447.05,451.0,43200.0],["2004-05-03",450.0,453.0,448.0,450.0,55900.0],["2004-05-04",452.0,453.0,444.0,445.25,47300.0],["2004-05-05",442.25,448.5,442.0,447.0,38700.0],["2004-05-06",447.0,448.0,442.24,443.5,24900.0],["2004-05-07",442.0,442.0,410.0,410.0,100900.0],["2004-05-10",406.0,419.0,405.13,414.01,56700.0],["2004-05-11",417.41,425.0,416.0,421.01,29500.0],["2004-05-12",422.9,422.9,415.72,421.0,59100.0],["2004-05-13",421.0,427.99,418.35,427.99,94300.0],["2004-05-14",429.5,435.68,424.0,432.45,27600.0],["2004-05-17",430.0,436.02,430.0,430.0,35900.0],["2004-05-18",430.0,434.5,427.25,434.0,22400.0],["2004-05-19",438.0,438.0,427.0,427.02,54100.0],["2004-05-20",427.03,434.0,426.5,433.5,41900.0],["2004-05-21",434.5,438.5,433.0,434.5,20300.0],["2004-05-24",436.25,443.0,436.25,442.1,31800.0],["2004-05-25",442.0,459.5,440.79,455.0,66600.0],["2004-05-26",454.0,459.5,449.0,457.35,46000.0],["2004-05-27",457.1,469.8,457.1,467.75,46200.0],["2004-05-28",465.25,465.25,457.75,457.75,38100.0],["2004-06-01",456.75,462.0,453.0,458.0,24700.0],["2004-06-02",458.01,458.01,454.0,454.0,16400.0],["2004-06-03",454.0,456.99,448.0,448.0,25000.0],["2004-06-04",448.0,451.5,446.0,450.4,26500.0],["2004-06-07",450.4,462.0,450.4,458.0,30400.0],["2004-06-08",457.0,457.0,449.0,454.5,41500.0],["2004-06-09",452.6,453.0,444.55,448.75,37100.0],["2004-06-10",448.75,454.0,448.0,452.5,39000.0],["2004-06-14",452.56,453.0,446.0,449.5,62500.0],["2004-06-15",454.5,458.01,453.0,453.0,44200.0],["2004-06-16",453.01,458.1,449.0,449.5,84600.0],["2004-06-17",450.0,454.95,446.5,451.0,41200.0],["2004-06-18",451.0,456.0,449.0,449.0,23900.0],["2004-06-21",450.0,455.25,449.73,453.0,19500.0],["2004-06-22",454.0,471.0,453.0,471.0,67300.0],["2004-06-23",469.0,477.0,468.25,477.0,51700.0],["2004-06-24",477.0,493.0,476.48,492.0,74600.0],["2004-06-25",490.1,492.85,484.0,484.0,42000.0],["2004-06-28",486.0,489.0,472.5,472.5,37400.0],["2004-06-29",469.5,475.38,469.0,475.0,49100.0],["2004-06-30",475.0,487.0,474.84,484.2,40700.0],["2004-07-01",484.0,487.0,483.0,483.05,25700.0],["2004-07-02",484.0,495.5,484.0,493.51,38300.0],["2004-07-06",492.0,493.0,486.5,487.75,35100.0],["2004-07-07",487.0,492.0,482.0,482.75,31300.0],["2004-07-08",484.0,484.0,470.0,470.5,64100.0],["2004-07-09",472.4,473.03,468.0,470.9,27400.0],["2004-07-12",470.42,478.0,469.0,478.0,17500.0],["2004-07-13",477.5,488.0,477.0,487.25,28700.0],["2004-07-14",487.25,489.25,481.1,484.0,26500.0],["2004-07-15",483.47,486.5,480.0,484.0,17700.0],["2004-07-16",485.5,494.99,485.0,489.85,31100.0],["2004-07-19",492.5,492.77,472.0,476.9,78100.0],["2004-07-20",474.9,474.9,458.0,467.51,74300.0],["2004-07-21",468.0,471.0,458.01,458.5,39200.0],["2004-07-22",459.5,464.0,456.05,459.0,45500.0],["2004-07-23",457.0,459.0,450.5,452.9,29000.0],["2004-07-26",451.5,457.0,449.0,453.99,54900.0],["2004-07-27",456.0,459.0,447.76,456.0,52200.0],["2004-07-28",454.0,455.0,445.0,452.75,58500.0],["2004-07-29",455.0,466.0,455.0,462.0,47900.0],["2004-07-30",462.0,471.97,461.0,466.0,42500.0],["2004-08-02",466.25,476.0,465.25,473.8,47600.0],["2004-08-03",473.8,480.0,470.5,479.9,39300.0],["2004-08-04",479.9,479.9,472.0,475.0,30900.0],["2004-08-05",476.5,483.0,472.0,475.25,60600.0],["2004-08-06",477.0,477.0,472.0,475.0,35000.0],["2004-08-09",473.0,480.0,473.0,473.25,45300.0],["2004-08-10",473.25,482.0,473.25,480.75,51700.0],["2004-08-11",480.0,485.0,477.1,485.0,38100.0],["2004-08-12",485.0,485.0,478.55,479.25,49100.0],["2004-08-13",481.0,484.2,480.0,482.0,21800.0],["2004-08-16",480.1,495.0,480.1,489.0,42100.0],["2004-08-17",491.0,506.0,491.0,504.5,86500.0],["2004-08-18",502.0,509.0,501.0,508.0,38500.0],["2004-08-19",508.0,508.0,503.66,504.5,20300.0],["2004-08-20",503.5,509.0,501.95,508.0,30100.0],["2004-08-23",506.25,512.0,502.99,508.5,33900.0],["2004-08-24",508.5,509.0,501.0,507.0,29600.0],["2004-08-25",506.0,506.01,495.5,498.5,21000.0],["2004-08-26",495.0,506.0,495.0,504.6,27400.0],["2004-08-27",501.0,504.05,499.0,501.05,21200.0],["2004-08-30",500.0,502.0,496.0,497.01,40900.0],["2004-08-31",500.0,502.93,496.01,502.25,25400.0],["2004-09-01",501.0,504.01,498.0,501.5,28500.0],["2004-09-02",499.0,504.0,497.15,503.0,22000.0],["2004-09-03",503.0,508.0,500.0,503.0,18500.0],["2004-09-07",506.0,517.0,506.0,515.99,35600.0],["2004-09-08",514.95,515.0,509.0,509.0,21100.0],["2004-09-09",509.0,514.0,506.0,512.0,13900.0],["2004-09-10",511.0,518.25,508.0,516.0,21100.0],["2004-09-13",518.0,529.75,518.0,528.0,47800.0],["2004-09-14",527.0,535.0,526.0,532.25,59300.0],["2004-09-15",532.25,537.5,527.22,534.5,35500.0],["2004-09-16",535.5,543.62,535.05,541.75,28800.0],["2004-09-17",541.0,543.24,538.52,540.4,30100.0],["2004-09-20",539.75,541.55,537.0,539.5,41800.0],["2004-09-21",540.5,561.0,540.5,561.0,85400.0],["2004-09-22",561.0,563.98,554.0,556.01,45900.0],["2004-09-23",558.0,559.0,551.0,552.0,70500.0],["2004-09-24",551.0,551.35,546.0,550.0,49800.0],["2004-09-27",549.0,559.5,545.02,554.0,55500.0],["2004-09-28",554.0,555.0,547.0,548.0,54000.0],["2004-09-29",547.0,548.9,543.0,548.9,34900.0],["2004-09-30",548.9,556.0,548.9,551.0,53400.0],["2004-10-01",551.0,555.2,546.0,549.75,64400.0],["2004-10-04",551.0,554.0,539.03,540.75,130600.0],["2004-10-05",537.0,538.75,530.01,535.0,98400.0],["2004-10-06",534.0,539.5,534.0,538.0,49800.0],["2004-10-07",536.75,539.0,529.0,533.8,61700.0],["2004-10-08",534.49,540.0,532.5,538.51,64700.0],["2004-10-11",539.0,542.0,533.25,538.75,55700.0],["2004-10-12",538.0,540.1,536.25,539.0,78900.0],["2004-10-13",536.5,542.05,533.0,542.04,89100.0],["2004-10-14",543.0,552.5,539.0,544.0,58500.0],["2004-10-15",545.0,548.0,542.0,547.0,45100.0],["2004-10-18",546.0,561.0,541.0,559.4,77700.0],["2004-10-19",560.4,573.99,558.6,559.0,104200.0],["2004-10-20",556.5,562.0,554.66,560.1,69000.0],["2004-10-21",560.0,580.43,558.0,578.0,157400.0],["2004-10-22",578.0,591.5,577.28,581.01,119800.0],["2004-10-25",579.0,594.95,579.0,594.5,95900.0],["2004-10-26",595.5,609.98,595.5,609.75,129800.0],["2004-10-27",607.0,620.4,606.0,618.0,111500.0],["2004-10-28",614.0,635.0,612.0,625.0,71500.0],["2004-10-29",623.0,627.0,619.94,627.0,48500.0],["2004-11-01",630.0,633.0,622.32,631.25,49500.0],["2004-11-02",630.0,633.99,628.0,633.0,61100.0],["2004-11-03",634.75,639.0,625.51,630.0,90300.0],["2004-11-04",628.0,643.0,624.0,642.51,89500.0],["2004-11-05",642.51,650.0,640.0,649.0,53700.0],["2004-11-08",649.01,655.95,649.0,655.95,39600.0],["2004-11-09",658.0,663.0,656.0,659.95,42700.0],["2004-11-10",659.0,660.0,657.0,659.7,35200.0],["2004-11-11",658.5,659.0,650.0,655.0,30600.0],["2004-11-12",655.0,663.5,654.5,663.5,89100.0],["2004-11-15",665.4,679.0,665.0,673.0,123900.0],["2004-11-16",669.0,672.45,666.21,671.0,67600.0],["2004-11-17",671.0,684.0,669.9,683.71,67500.0],["2004-11-18",683.0,706.0,681.01,698.5,87300.0],["2004-11-19",696.5,697.5,679.0,686.0,105800.0],["2004-11-22",685.0,688.05,680.75,685.5,64800.0],["2004-11-23",685.95,687.99,680.01,686.0,81000.0],["2004-11-24",685.0,694.9,685.0,693.0,25700.0],["2004-11-26",692.0,697.0,691.55,694.0,10700.0],["2004-11-29",694.0,694.0,684.38,689.0,48200.0],["2004-11-30",688.0,691.89,682.7,690.9,44400.0],["2004-12-01",688.0,702.0,687.0,700.55,46600.0],["2004-12-02",699.5,700.0,691.01,695.0,51400.0],["2004-12-03",697.5,704.66,696.5,701.0,54300.0],["2004-12-06",700.5,704.5,693.0,698.02,62400.0],["2004-12-07",696.05,698.18,690.01,693.0,19200.0],["2004-12-08",694.0,695.0,685.1,691.0,51400.0],["2004-12-09",691.76,718.25,691.76,716.5,68200.0],["2004-12-10",716.5,733.5,716.5,731.5,66100.0],["2004-12-13",731.25,736.99,725.14,734.0,46800.0],["2004-12-14",732.0,734.0,725.13,734.0,55500.0],["2004-12-15",738.0,754.5,736.0,754.5,55500.0],["2004-12-16",754.5,754.89,744.0,753.75,68400.0],["2004-12-17",760.0,764.99,756.0,757.99,50200.0],["2004-12-20",755.5,758.86,753.51,755.1,68400.0],["2004-12-21",755.1,764.5,748.0,755.24,40600.0],["2004-12-22",757.25,763.0,756.0,760.25,26500.0],["2004-12-23",758.5,759.75,737.5,745.5,40800.0],["2004-12-27",743.55,745.0,735.0,736.0,39500.0],["2004-12-28",736.0,752.95,736.0,748.0,36000.0],["2004-12-29",748.0,756.5,744.7,749.0,31000.0],["2004-12-30",749.0,769.99,749.0,765.01,30000.0],["2004-12-31",767.0,784.0,765.01,769.4,39400.0],["2005-01-03",736.0,759.5,734.0,741.52,95200.0],["2005-01-04",745.5,751.88,720.05,720.06,76200.0],["2005-01-05",720.1,733.0,712.0,712.5,78800.0],["2005-01-06",710.0,724.75,709.75,715.0,44700.0],["2005-01-07",710.0,714.0,703.65,709.0,84000.0],["2005-01-10",715.0,750.2,715.0,735.2,83800.0],["2005-01-11",735.2,747.69,730.0,746.5,85900.0],["2005-01-12",746.0,753.97,738.06,752.5,59800.0],["2005-01-13",760.5,791.49,756.5,780.51,122900.0],["2005-01-14",790.0,801.49,775.5,797.0,91900.0],["2005-01-18",798.99,802.75,779.58,793.0,77100.0],["2005-01-19",799.99,804.5,788.0,788.0,87500.0],["2005-01-20",786.05,786.05,775.0,775.5,81300.0],["2005-01-21",778.5,794.3,774.01,784.0,52200.0],["2005-01-24",782.25,795.0,782.25,786.17,52500.0],["2005-01-25",784.5,789.5,779.0,779.0,42200.0],["2005-01-26",780.0,799.9,777.92,798.25,51500.0],["2005-01-27",796.25,796.25,753.0,773.5,190100.0],["2005-01-28",778.4,793.4,775.05,789.5,80000.0],["2005-01-31",785.25,795.0,775.5,791.25,78100.0],["2005-02-01",791.75,799.0,789.0,793.25,120500.0],["2005-02-02",795.25,796.0,788.16,794.0,39400.0],["2005-02-03",790.0,794.74,784.05,785.75,38100.0],["2005-02-04",787.25,808.01,785.5,806.75,87600.0],["2005-02-07",806.75,819.49,800.0,805.0,37700.0],["2005-02-08",805.0,813.0,795.0,808.0,106800.0],["2005-02-09",808.0,808.0,782.53,785.5,77500.0],["2005-02-10",785.0,785.01,775.27,783.0,62700.0],["2005-02-11",772.5,772.5,757.15,762.25,99800.0],["2005-02-14",762.25,775.0,761.0,771.0,60000.0],["2005-02-15",771.0,779.8,770.0,772.1,51200.0],["2005-02-16",777.0,784.99,773.7,783.0,54500.0],["2005-02-17",785.0,796.98,784.85,790.01,40000.0],["2005-02-18",790.0,790.0,780.21,785.0,35200.0],["2005-02-22",784.0,786.0,774.5,774.5,56000.0],["2005-02-23",777.5,796.0,774.0,792.0,86300.0],["2005-02-24",793.5,805.0,789.0,800.05,66500.0],["2005-02-25",800.05,812.0,795.02,805.5,65200.0],["2005-02-28",806.5,806.5,790.5,792.25,28400.0],["2005-03-01",794.25,801.99,790.99,798.0,52400.0],["2005-03-02",796.0,800.0,791.0,797.0,35600.0],["2005-03-03",799.25,807.0,795.35,797.25,49900.0],["2005-03-04",800.25,804.84,790.02,799.0,79700.0],["2005-03-07",801.0,816.0,799.01,807.5,31200.0],["2005-03-08",804.0,805.18,796.0,796.0,33700.0],["2005-03-09",792.9,793.0,785.11,790.0,77900.0],["2005-03-10",790.0,795.88,781.5,782.0,59800.0],["2005-03-11",782.0,786.0,772.25,782.5,72000.0],["2005-03-14",782.5,789.9,777.5,786.79,66000.0],["2005-03-15",790.0,802.5,789.0,795.26,53900.0],["2005-03-16",800.0,806.0,795.01,795.1,52100.0],["2005-03-17",797.0,797.0,786.15,789.25,57300.0],["2005-03-18",789.25,801.95,788.5,790.5,42600.0],["2005-03-21",787.5,793.0,784.65,789.75,59900.0],["2005-03-22",796.5,807.0,795.5,795.5,130400.0],["2005-03-23",795.5,798.99,789.85,798.5,45300.0],["2005-03-24",802.5,813.5,801.25,801.25,43600.0],["2005-03-28",802.3,803.9,797.1,798.0,50700.0],["2005-03-29",797.0,804.99,785.5,785.51,90100.0],["2005-03-30",788.0,797.0,784.25,790.25,44900.0],["2005-03-31",792.0,794.95,784.25,785.0,42500.0],["2005-04-01",791.0,794.64,785.0,794.5,44600.0],["2005-04-04",792.5,803.9,790.35,803.35,53300.0],["2005-04-05",804.9,807.95,796.5,796.5,38000.0],["2005-04-06",796.5,796.5,783.25,786.0,47100.0],["2005-04-07",788.0,798.0,787.5,797.0,55100.0],["2005-04-08",797.0,802.99,794.26,796.75,23200.0],["2005-04-11",797.75,798.25,794.01,796.0,16700.0],["2005-04-12",796.0,805.3,792.0,802.51,51100.0],["2005-04-13",804.0,804.0,790.0,790.1,60200.0],["2005-04-14",790.11,791.0,774.01,776.0,75400.0],["2005-04-15",777.0,781.0,752.0,752.01,106500.0],["2005-04-18",754.0,757.0,746.0,749.1,94700.0],["2005-04-19",745.1,748.09,726.5,745.0,120700.0],["2005-04-20",745.0,747.5,734.72,738.96,71600.0],["2005-04-21",742.0,745.97,737.1,739.5,49200.0],["2005-04-22",740.0,742.45,729.0,729.5,44000.0],["2005-04-25",723.5,756.0,722.5,748.0,74600.0],["2005-04-26",751.0,756.0,737.19,742.25,67400.0],["2005-04-27",742.25,744.95,735.02,739.01,32600.0],["2005-04-28",739.0,740.0,725.0,728.51,51500.0],["2005-04-29",731.0,733.95,714.69,718.35,75700.0],["2005-05-02",721.5,721.5,707.55,712.5,73300.0],["2005-05-03",710.55,724.75,708.5,721.5,35200.0],["2005-05-04",719.0,736.25,712.0,736.25,35100.0],["2005-05-05",736.25,744.45,735.0,741.26,30700.0],["2005-05-06",739.5,749.0,731.0,748.5,27400.0],["2005-05-09",747.75,747.75,737.99,744.0,20300.0],["2005-05-10",744.0,752.0,737.5,747.0,63100.0],["2005-05-11",745.5,749.0,736.0,746.5,47900.0],["2005-05-12",746.5,746.5,737.85,739.0,42100.0],["2005-05-13",739.0,739.0,729.05,731.0,43500.0],["2005-05-16",730.0,734.0,728.5,730.0,41000.0],["2005-05-17",732.5,737.0,726.0,735.0,40600.0],["2005-05-18",736.5,746.0,734.5,736.1,119300.0],["2005-05-19",738.0,760.0,731.98,755.0,63200.0],["2005-05-20",755.5,755.5,743.0,744.0,41600.0],["2005-05-23",745.0,755.02,743.01,745.5,53100.0],["2005-05-24",746.0,752.77,741.0,748.5,38000.0],["2005-05-25",750.5,750.5,734.5,737.0,35500.0],["2005-05-26",744.0,752.0,743.0,744.75,64900.0],["2005-05-27",746.0,754.08,743.5,751.8,38900.0],["2005-05-31",753.0,759.39,749.15,759.0,85500.0],["2005-06-01",756.5,771.5,754.0,770.99,45000.0],["2005-06-02",770.0,784.94,768.5,780.25,47000.0],["2005-06-03",783.0,788.0,777.25,788.0,38500.0],["2005-06-06",785.0,789.74,780.25,782.5,36300.0],["2005-06-07",785.0,795.0,784.0,791.0,54200.0],["2005-06-08",790.1,799.0,787.25,799.0,60600.0],["2005-06-09",795.5,801.0,789.0,799.0,58500.0],["2005-06-10",802.0,802.0,791.0,793.95,29000.0],["2005-06-13",792.0,792.4,787.0,787.8,27800.0],["2005-06-14",787.0,791.74,785.05,787.05,26700.0],["2005-06-15",789.0,795.9,788.0,793.5,41700.0],["2005-06-16",795.4,807.45,791.0,807.3,43700.0],["2005-06-17",815.33,826.5,805.0,805.0,50800.0],["2005-06-20",807.0,812.0,795.1,804.0,22800.0],["2005-06-21",806.0,806.0,793.2,797.0,22700.0],["2005-06-22",795.0,808.0,795.0,807.0,58100.0],["2005-06-23",807.0,808.0,792.5,792.5,38100.0],["2005-06-24",793.0,794.0,769.0,773.0,46100.0],["2005-06-27",773.0,780.23,771.75,776.5,28500.0],["2005-06-28",776.5,793.7,776.5,787.65,29100.0],["2005-06-29",790.0,809.75,789.01,807.0,39300.0],["2005-06-30",809.0,813.5,802.0,810.0,48100.0],["2005-07-01",811.75,812.5,799.0,802.55,27400.0],["2005-07-05",798.5,802.2,795.05,799.75,43300.0],["2005-07-06",800.5,803.9,798.98,799.5,32200.0],["2005-07-07",795.5,809.44,793.0,804.0,46000.0],["2005-07-08",802.5,805.5,801.0,802.25,39200.0],["2005-07-11",802.25,817.74,802.25,816.0,44600.0],["2005-07-12",819.0,824.3,812.0,824.0,31500.0],["2005-07-13",824.0,824.0,818.0,822.0,25500.0],["2005-07-14",824.0,826.0,801.6,803.0,41200.0],["2005-07-15",804.0,808.75,801.05,806.75,16600.0],["2005-07-18",806.75,808.75,799.66,803.5,18100.0],["2005-07-19",815.0,834.94,806.5,834.0,90600.0],["2005-07-20",833.0,879.5,831.0,879.5,95200.0],["2005-07-21",870.0,887.0,868.0,880.75,97600.0],["2005-07-22",882.75,892.0,870.0,882.75,60400.0],["2005-07-25",881.0,894.45,875.0,879.25,65200.0],["2005-07-26",878.25,893.0,872.0,890.0,54600.0],["2005-07-27",889.0,910.95,885.0,907.75,68600.0],["2005-07-28",914.0,942.5,912.5,938.0,52700.0],["2005-07-29",947.0,947.95,930.0,938.0,66300.0],["2005-08-01",940.0,940.0,925.0,926.25,44800.0],["2005-08-02",927.5,933.0,920.55,923.5,30100.0],["2005-08-03",926.0,926.0,896.5,897.25,50400.0],["2005-08-04",899.25,899.25,885.55,895.0,39400.0],["2005-08-05",885.0,886.25,855.05,864.0,93300.0],["2005-08-08",862.0,872.0,845.6,850.0,57600.0],["2005-08-09",850.0,864.99,845.5,861.5,47700.0],["2005-08-10",865.0,876.0,858.0,868.0,49000.0],["2005-08-11",869.0,874.0,863.5,868.0,25900.0],["2005-08-12",865.0,870.0,855.0,868.75,34900.0],["2005-08-15",867.0,883.0,861.5,882.64,42200.0],["2005-08-16",881.0,885.15,872.95,873.75,29600.0],["2005-08-17",872.95,872.95,854.11,866.05,43000.0],["2005-08-18",865.0,874.75,863.0,873.75,28700.0],["2005-08-19",873.0,875.0,868.0,874.0,18400.0],["2005-08-22",873.0,878.0,865.01,866.15,16400.0],["2005-08-23",866.15,868.01,844.3,849.0,45500.0],["2005-08-24",848.5,864.89,835.0,850.5,66200.0],["2005-08-25",855.0,861.0,841.1,844.75,34700.0],["2005-08-26",844.75,844.81,822.0,836.25,45100.0],["2005-08-29",833.5,846.9,830.8,843.5,34100.0],["2005-08-30",840.5,852.01,840.15,843.75,46400.0],["2005-08-31",845.0,885.0,843.5,885.0,59200.0],["2005-09-01",885.0,889.7,872.04,880.0,38900.0],["2005-09-02",874.0,877.9,871.06,877.9,16100.0],["2005-09-06",877.5,884.4,873.5,873.5,23300.0],["2005-09-07",876.5,905.08,872.55,905.0,46900.0],["2005-09-08",880.01,888.75,864.0,882.0,69100.0],["2005-09-09",885.0,886.0,875.0,882.0,40600.0],["2005-09-12",884.0,895.0,884.0,889.25,39800.0],["2005-09-13",887.25,900.5,886.2,898.0,21800.0],["2005-09-14",894.0,899.8,878.0,878.0,45800.0],["2005-09-15",881.0,886.9,875.0,886.9,27400.0],["2005-09-16",885.0,885.0,875.0,883.5,51800.0],["2005-09-19",884.75,885.0,856.0,868.5,44800.0],["2005-09-20",862.0,866.87,822.5,827.0,63400.0],["2005-09-21",815.5,838.0,815.5,833.0,89500.0],["2005-09-22",829.0,849.99,829.0,844.53,52000.0],["2005-09-23",833.5,847.0,831.0,831.25,23000.0],["2005-09-26",835.25,854.0,832.0,850.5,44200.0],["2005-09-27",847.5,852.0,833.17,847.0,47300.0],["2005-09-28",847.25,863.01,836.5,847.0,68800.0],["2005-09-29",848.0,868.0,844.01,868.0,34700.0],["2005-09-30",868.0,896.0,866.01,884.95,59300.0],["2005-10-03",887.0,892.0,879.0,886.0,28600.0],["2005-10-04",882.0,882.0,850.55,853.25,41100.0],["2005-10-05",850.0,854.0,816.76,817.95,81300.0],["2005-10-06",817.05,824.0,805.4,817.5,113100.0],["2005-10-07",819.0,830.0,810.5,824.75,51600.0],["2005-10-10",824.75,831.4,788.0,794.0,114500.0],["2005-10-11",796.5,806.0,782.37,783.25,109500.0],["2005-10-12",781.25,783.99,745.0,755.15,139100.0],["2005-10-13",759.0,775.5,741.0,770.03,105800.0],["2005-10-14",777.5,869.95,767.0,791.0,74400.0],["2005-10-17",793.0,798.99,756.01,757.75,76400.0],["2005-10-18",710.0,724.71,680.0,680.0,219100.0],["2005-10-19",670.0,714.99,641.0,696.05,276000.0],["2005-10-20",690.0,690.0,662.0,668.5,127900.0],["2005-10-21",671.5,706.0,664.5,686.0,147900.0],["2005-10-24",688.0,724.0,688.0,724.0,107100.0],["2005-10-25",722.0,722.0,679.0,682.0,163700.0],["2005-10-26",678.0,693.5,665.25,677.5,114400.0],["2005-10-27",683.0,683.0,655.0,660.0,133700.0],["2005-10-28",648.5,672.49,648.5,670.5,102300.0],["2005-10-31",664.0,699.98,664.0,685.5,71500.0],["2005-11-01",685.5,695.0,677.0,680.25,70300.0],["2005-11-02",683.0,723.49,682.0,713.39,92000.0],["2005-11-03",724.5,734.0,694.0,697.0,84300.0],["2005-11-04",702.0,715.0,683.01,712.0,94000.0],["2005-11-07",718.0,720.0,701.05,714.5,72500.0],["2005-11-08",703.0,703.0,658.76,668.0,206700.0],["2005-11-09",668.0,683.99,666.22,666.25,124600.0],["2005-11-10",666.0,705.8,654.0,694.5,129700.0],["2005-11-11",693.5,713.87,681.0,700.0,69800.0],["2005-11-14",699.0,704.0,692.0,699.0,46500.0],["2005-11-15",693.25,695.09,676.26,680.0,61900.0],["2005-11-16",689.0,689.0,665.1,680.0,77200.0],["2005-11-17",675.0,733.0,675.0,728.0,112800.0],["2005-11-18",736.84,736.84,718.0,732.05,101800.0],["2005-11-21",730.0,742.99,728.0,738.85,67800.0],["2005-11-22",733.0,759.0,725.5,755.05,100900.0],["2005-11-23",752.0,755.0,735.15,742.5,74200.0],["2005-11-25",744.0,752.0,742.49,746.5,12100.0],["2005-11-28",744.5,744.5,712.0,712.0,114900.0],["2005-11-29",710.0,734.95,703.0,709.0,120000.0],["2005-11-30",709.0,723.0,685.01,687.25,69800.0],["2005-12-01",691.0,705.04,682.69,694.0,77600.0],["2005-12-02",694.0,712.0,692.0,712.0,32100.0],["2005-12-05",709.0,709.0,688.0,688.0,50300.0],["2005-12-06",692.0,701.0,688.0,693.0,38100.0],["2005-12-07",690.0,691.0,673.0,679.0,66700.0],["2005-12-08",679.0,695.99,670.0,690.5,57600.0],["2005-12-09",690.5,695.0,678.06,692.0,48100.0],["2005-12-12",690.1,704.0,687.0,687.0,71000.0],["2005-12-13",687.0,702.0,685.0,697.0,61000.0],["2005-12-14",695.0,710.45,692.0,701.5,107400.0],["2005-12-15",712.5,719.48,708.01,716.0,88400.0],["2005-12-16",720.0,726.99,710.0,710.0,88100.0],["2005-12-19",709.0,712.0,705.25,709.0,54600.0],["2005-12-20",712.0,731.99,708.5,725.0,68600.0],["2005-12-21",725.0,727.0,719.0,720.0,99000.0],["2005-12-22",716.5,720.0,714.0,717.56,39600.0],["2005-12-23",719.0,719.74,706.22,709.0,48000.0],["2005-12-27",708.0,713.97,707.02,707.5,25700.0],["2005-12-28",709.0,712.0,702.34,710.0,37300.0],["2005-12-29",704.48,711.0,700.02,706.5,33400.0],["2005-12-30",704.0,713.25,698.0,702.0,38500.0],["2006-01-03",680.0,723.0,680.0,721.0,113400.0],["2006-01-04",714.0,719.25,708.11,715.0,40000.0],["2006-01-05",705.5,740.0,705.3,734.5,72900.0],["2006-01-06",722.0,730.8,717.2,723.0,82900.0],["2006-01-09",723.0,775.0,723.0,774.5,114700.0],["2006-01-10",773.95,813.98,772.0,810.0,135000.0],["2006-01-11",810.0,844.84,805.0,822.88,118600.0],["2006-01-12",820.0,820.0,807.02,810.0,71800.0],["2006-01-13",813.0,818.0,784.0,785.25,89200.0],["2006-01-17",782.0,786.12,772.0,773.61,88600.0],["2006-01-18",772.0,780.05,755.0,764.0,80000.0],["2006-01-19",764.0,775.0,755.13,765.0,58500.0],["2006-01-20",767.0,768.0,746.0,752.5,62400.0],["2006-01-23",750.0,752.5,730.0,737.0,85400.0],["2006-01-24",737.0,752.45,737.0,739.0,44300.0],["2006-01-25",734.5,735.5,720.0,730.5,73600.0],["2006-01-26",736.39,774.99,736.39,773.0,86600.0],["2006-01-27",771.0,793.0,750.0,754.0,71800.0],["2006-01-30",750.0,767.5,743.0,766.5,74800.0],["2006-01-31",763.0,794.25,762.55,794.25,126000.0],["2006-02-01",791.0,791.01,762.0,770.0,76000.0],["2006-02-02",772.0,772.0,755.15,759.0,75500.0],["2006-02-03",756.0,778.99,742.0,770.25,56100.0],["2006-02-06",770.25,771.99,747.0,748.25,42100.0],["2006-02-07",738.5,739.98,728.0,739.85,62400.0],["2006-02-08",737.0,756.0,721.0,752.0,83900.0],["2006-02-09",753.0,755.0,735.0,735.0,43000.0],["2006-02-10",732.0,733.0,715.25,732.0,42400.0],["2006-02-13",726.0,734.0,724.0,726.0,56900.0],["2006-02-14",720.0,742.0,717.0,736.5,63700.0],["2006-02-15",738.5,748.0,730.0,742.0,56600.0],["2006-02-16",750.0,754.99,737.05,750.0,46600.0],["2006-02-17",749.0,761.72,749.0,760.0,63000.0],["2006-02-21",761.1,769.85,755.0,760.0,57300.0],["2006-02-22",763.0,786.99,758.5,775.5,57900.0],["2006-02-23",773.5,774.0,763.18,767.5,51300.0],["2006-02-24",768.0,779.01,762.15,777.75,28100.0],["2006-02-27",771.0,775.0,758.0,765.0,43300.0],["2006-02-28",758.44,772.0,753.0,753.0,49100.0],["2006-03-01",747.0,771.9,741.0,769.5,45200.0],["2006-03-02",767.5,773.89,760.05,765.0,38500.0],["2006-03-03",762.0,764.99,742.5,742.5,49100.0],["2006-03-06",740.0,746.0,732.25,735.25,45700.0],["2006-03-07",731.0,732.64,722.55,724.75,32600.0],["2006-03-08",720.0,728.0,716.3,725.0,81800.0],["2006-03-09",724.0,732.9,702.55,706.5,49000.0],["2006-03-10",710.0,721.0,708.0,719.99,25900.0],["2006-03-13",720.0,738.7,720.0,737.0,42200.0],["2006-03-14",735.0,777.08,734.0,775.25,83600.0],["2006-03-15",771.0,777.0,768.0,775.0,61500.0],["2006-03-16",769.0,788.59,768.55,783.0,60000.0],["2006-03-17",780.0,798.3,780.0,792.0,51400.0],["2006-03-20",788.0,788.5,763.19,765.0,48400.0],["2006-03-21",765.0,770.0,746.5,751.0,43000.0],["2006-03-22",751.0,764.0,749.0,751.65,36200.0],["2006-03-23",754.0,778.5,753.5,773.0,41200.0],["2006-03-24",770.0,775.98,753.0,775.98,37800.0],["2006-03-27",773.5,788.0,770.05,781.0,26000.0],["2006-03-28",775.0,785.0,761.0,762.7,40900.0],["2006-03-29",760.0,767.55,754.25,761.0,27900.0],["2006-03-30",767.22,767.22,738.0,745.75,57700.0],["2006-03-31",747.0,747.99,736.27,738.95,43100.0],["2006-04-03",725.5,754.75,725.25,753.0,59000.0],["2006-04-04",753.0,759.0,747.0,759.0,34600.0],["2006-04-05",760.0,846.75,760.0,842.98,151900.0],["2006-04-06",815.0,829.4,811.67,815.0,78600.0],["2006-04-07",811.0,823.0,796.0,800.0,50900.0],["2006-04-10",801.0,807.18,783.0,792.0,43500.0],["2006-04-11",796.0,801.0,788.04,794.0,24900.0],["2006-04-12",792.0,792.0,760.0,760.0,35400.0],["2006-04-13",757.0,763.0,742.22,756.0,50800.0],["2006-04-17",759.0,765.0,747.0,748.0,34000.0],["2006-04-18",745.0,798.0,735.0,778.5,108200.0],["2006-04-19",781.0,814.75,780.0,788.0,164300.0],["2006-04-20",786.0,808.95,773.0,806.5,59500.0],["2006-04-21",797.0,804.75,782.05,783.0,41900.0],["2006-04-24",786.0,790.0,778.25,783.0,40500.0],["2006-04-25",785.0,788.0,770.01,780.0,77100.0],["2006-04-26",784.0,809.0,780.0,783.0,49100.0],["2006-04-27",759.0,775.0,755.5,763.0,73200.0],["2006-04-28",762.0,773.5,752.0,755.0,39400.0],["2006-05-01",753.0,758.5,741.0,746.0,46000.0],["2006-05-02",736.0,736.75,723.25,734.5,71300.0],["2006-05-03",733.0,744.03,733.0,738.0,42600.0],["2006-05-04",739.75,740.0,722.5,722.5,45700.0],["2006-05-05",734.0,744.5,727.0,743.0,67200.0],["2006-05-08",741.0,743.0,731.5,733.0,37000.0],["2006-05-09",732.75,733.75,721.0,725.0,34300.0],["2006-05-10",719.0,756.0,719.0,744.0,92000.0],["2006-05-11",740.0,740.0,717.05,721.0,46500.0],["2006-05-12",718.0,718.0,691.35,714.0,55500.0],["2006-05-15",712.0,713.79,685.05,694.0,64700.0],["2006-05-16",690.0,704.0,680.25,690.5,47700.0],["2006-05-17",688.5,692.0,659.25,667.0,80000.0],["2006-05-18",667.0,693.5,664.0,672.25,55900.0],["2006-05-19",670.5,684.95,668.0,679.0,48600.0],["2006-05-22",669.5,669.5,643.0,651.0,129400.0],["2006-05-23",651.0,672.14,646.0,650.0,105300.0],["2006-05-24",651.0,662.0,640.0,652.5,107800.0],["2006-05-25",656.0,662.73,642.0,644.0,67000.0],["2006-05-26",644.11,648.75,638.0,645.5,38500.0],["2006-05-30",643.5,644.25,626.0,626.0,50500.0],["2006-05-31",627.0,627.0,597.0,609.0,176000.0],["2006-06-01",600.5,621.0,600.5,620.0,111100.0],["2006-06-02",626.0,627.0,606.25,612.0,53500.0],["2006-06-05",610.0,610.0,583.0,583.25,91400.0],["2006-06-06",573.0,577.0,551.0,564.0,135600.0],["2006-06-07",562.0,581.8,557.0,557.0,88800.0],["2006-06-08",552.0,565.0,533.0,557.25,133300.0],["2006-06-09",560.0,571.0,546.95,556.5,65600.0],["2006-06-12",556.5,557.0,530.0,540.25,129600.0],["2006-06-13",538.0,547.0,520.02,530.0,124700.0],["2006-06-14",537.0,542.39,525.0,541.0,88200.0],["2006-06-15",538.0,565.0,537.0,559.0,305000.0],["2006-06-16",555.0,565.0,541.25,547.75,68900.0],["2006-06-19",546.0,549.5,518.75,522.0,129900.0],["2006-06-20",527.0,529.06,503.0,508.0,122100.0],["2006-06-21",508.75,522.77,508.0,514.96,105300.0],["2006-06-22",518.0,520.75,500.01,507.5,114500.0],["2006-06-23",505.5,526.75,502.0,523.0,108500.0],["2006-06-26",523.0,538.0,485.0,500.0,176500.0],["2006-06-27",505.0,514.37,484.0,497.0,138800.0],["2006-06-28",500.0,500.0,481.75,486.0,73600.0],["2006-06-29",490.0,504.18,478.1,502.5,102300.0],["2006-06-30",500.0,507.0,488.96,491.25,70800.0],["2006-07-03",490.25,493.0,480.25,489.06,27400.0],["2006-07-05",487.0,487.0,471.5,476.5,110900.0],["2006-07-06",474.75,486.0,473.25,481.0,59100.0],["2006-07-07",479.0,490.0,477.0,477.98,49600.0],["2006-07-10",478.0,485.0,476.0,480.75,49600.0],["2006-07-11",476.0,479.0,465.0,472.0,75700.0],["2006-07-12",474.0,475.89,453.0,455.0,64100.0],["2006-07-13",450.0,452.9,440.0,441.5,110500.0],["2006-07-14",430.0,430.0,398.0,426.1,186900.0],["2006-07-17",420.0,430.0,410.0,410.0,98400.0],["2006-07-18",406.0,416.0,386.55,394.0,123900.0],["2006-07-19",396.0,435.0,394.0,435.0,191100.0],["2006-07-20",458.9,476.69,423.1,426.25,308800.0],["2006-07-21",424.25,447.91,413.0,440.57,160500.0],["2006-07-24",450.0,468.99,445.61,457.0,108700.0],["2006-07-25",455.0,480.15,449.85,470.0,162900.0],["2006-07-26",469.0,472.0,459.75,470.0,89000.0],["2006-07-27",470.0,474.82,459.81,464.0,106300.0],["2006-07-28",472.8,486.85,468.15,484.49,70700.0],["2006-07-31",486.0,495.0,472.0,495.0,81000.0],["2006-08-01",489.0,490.0,475.0,477.6,107500.0],["2006-08-02",480.0,486.0,475.01,480.0,75200.0],["2006-08-03",477.0,522.0,475.0,517.12,104600.0],["2006-08-04",520.0,540.0,517.0,527.02,131200.0],["2006-08-07",512.0,534.0,512.0,524.38,45600.0],["2006-08-08",523.0,528.0,491.0,493.75,107900.0],["2006-08-09",489.0,490.01,466.01,471.7,83800.0],["2006-08-10",471.7,474.4,460.0,472.5,90200.0],["2006-08-11",471.0,471.75,461.51,464.5,53600.0],["2006-08-14",462.0,472.99,462.0,464.5,61400.0],["2006-08-15",469.0,478.0,463.0,469.0,67900.0],["2006-08-16",471.5,496.25,468.0,494.5,56900.0],["2006-08-17",487.5,504.0,485.0,499.75,54900.0],["2006-08-18",501.0,507.55,491.0,504.0,51100.0],["2006-08-21",501.0,501.0,488.25,489.66,67600.0],["2006-08-22",492.0,500.0,485.0,500.0,83900.0],["2006-08-23",496.0,496.0,478.0,483.25,84000.0],["2006-08-24",483.25,493.8,479.0,491.02,58100.0],["2006-08-25",491.25,493.98,486.5,493.0,28500.0],["2006-08-28",496.0,509.84,493.0,505.0,35400.0],["2006-08-29",502.0,508.5,492.55,505.0,45200.0],["2006-08-30",503.0,504.25,496.0,501.87,26600.0],["2006-08-31",500.0,514.61,496.01,513.65,28300.0],["2006-09-01",518.0,523.44,508.01,512.4,33600.0],["2006-09-05",511.0,511.05,506.8,510.0,52000.0],["2006-09-06",507.0,507.0,487.5,491.48,129200.0],["2006-09-07",482.0,509.0,477.55,505.1,140500.0],["2006-09-08",503.5,514.69,498.25,512.0,57000.0],["2006-09-11",508.0,519.75,499.0,516.0,60000.0],["2006-09-12",518.0,583.5,517.0,551.0,190300.0],["2006-09-13",554.0,560.0,546.0,555.75,86900.0],["2006-09-14",548.0,569.1,547.5,566.0,60900.0],["2006-09-15",579.0,599.7,576.0,586.0,134300.0],["2006-09-18",585.0,609.0,582.0,585.5,158300.0],["2006-09-19",585.0,585.0,567.0,569.5,93200.0],["2006-09-20",570.75,571.96,558.0,560.0,67900.0],["2006-09-21",562.0,563.0,527.24,538.0,110000.0],["2006-09-22",535.0,556.0,532.97,556.0,58300.0],["2006-09-25",556.0,577.21,546.1,575.7,77600.0],["2006-09-26",572.0,594.0,572.0,575.0,77200.0],["2006-09-27",574.0,576.97,549.5,558.1,86700.0],["2006-09-28",559.0,563.0,549.0,553.25,62900.0],["2006-09-29",554.0,555.05,533.5,535.0,62600.0],["2006-10-02",530.0,541.89,516.0,537.0,101600.0],["2006-10-03",535.0,535.72,515.6,532.95,106700.0],["2006-10-04",529.0,546.49,527.0,532.33,120000.0],["2006-10-05",532.05,538.99,524.69,536.75,61400.0],["2006-10-06",532.0,535.5,525.25,533.5,55900.0],["2006-10-09",534.0,554.5,532.0,551.15,58500.0],["2006-10-10",559.0,569.88,558.0,559.85,63800.0],["2006-10-11",556.0,564.5,547.5,554.75,89900.0],["2006-10-12",558.0,573.75,556.06,571.75,57400.0],["2006-10-13",563.0,570.0,555.25,559.4,73900.0],["2006-10-16",562.0,572.0,558.6,560.75,77700.0],["2006-10-17",549.0,568.4,543.0,551.5,117300.0],["2006-10-18",553.0,561.6,550.1,557.74,59900.0],["2006-10-19",562.0,565.0,554.0,554.0,84700.0],["2006-10-20",557.0,557.0,541.01,554.0,36400.0],["2006-10-23",552.0,554.9,543.0,552.25,76300.0],["2006-10-24",550.25,558.0,542.0,547.3,123700.0],["2006-10-25",546.0,562.0,545.0,558.75,79500.0],["2006-10-26",560.75,571.95,560.51,567.5,66000.0],["2006-10-27",566.5,576.63,563.0,566.0,93400.0],["2006-10-30",563.5,571.0,563.5,565.1,50400.0],["2006-10-31",566.25,571.94,553.96,561.5,52600.0],["2006-11-01",562.75,566.0,552.0,555.0,51000.0],["2006-11-02",555.0,557.0,544.9,550.0,75800.0],["2006-11-03",547.0,551.9,526.5,532.0,85800.0],["2006-11-06",532.0,539.85,527.5,534.0,24200.0],["2006-11-07",530.0,533.61,523.0,524.0,58200.0],["2006-11-08",520.0,520.0,509.0,517.0,84100.0],["2006-11-09",515.0,520.0,513.0,518.0,60600.0],["2006-11-10",515.0,537.07,515.0,534.0,65100.0],["2006-11-13",538.0,538.69,529.54,534.0,58300.0],["2006-11-14",542.0,588.0,541.0,584.5,120400.0],["2006-11-15",585.0,602.0,579.0,593.0,163200.0],["2006-11-16",589.0,601.5,588.03,595.0,97800.0],["2006-11-17",585.0,596.0,583.0,587.0,66500.0],["2006-11-20",585.0,591.9,583.0,585.99,70400.0],["2006-11-21",583.0,588.0,581.5,586.0,41400.0],["2006-11-22",585.0,593.5,581.25,592.0,26700.0],["2006-11-24",588.0,594.25,583.0,584.25,10700.0],["2006-11-27",581.25,587.0,562.0,564.5,63700.0],["2006-11-28",563.5,580.0,563.5,570.0,55300.0],["2006-11-29",569.0,573.0,562.0,565.0,75900.0],["2006-11-30",572.0,607.0,572.0,595.0,122700.0],["2006-12-01",598.75,621.89,593.0,615.0,116800.0],["2006-12-04",608.0,632.95,605.53,628.5,92700.0],["2006-12-05",629.9,668.0,627.0,665.07,138000.0],["2006-12-06",657.0,678.13,657.0,672.0,94400.0],["2006-12-07",664.25,674.0,654.99,655.0,97300.0],["2006-12-08",654.0,663.8,641.75,645.66,66000.0],["2006-12-11",651.0,653.0,646.0,650.0,40500.0],["2006-12-12",650.0,650.0,638.1,641.0,28200.0],["2006-12-13",647.0,653.45,639.94,647.0,34500.0],["2006-12-14",643.0,653.0,642.0,642.0,22700.0],["2006-12-15",653.5,653.5,625.25,635.5,91500.0],["2006-12-18",635.5,644.9,635.5,644.0,37100.0],["2006-12-19",642.0,643.22,634.3,639.8,38900.0],["2006-12-20",641.0,647.88,638.0,643.0,26500.0],["2006-12-21",641.0,646.0,634.2,636.0,26000.0],["2006-12-22",637.15,637.15,625.25,627.0,14000.0],["2006-12-26",628.0,632.0,626.05,627.0,10800.0],["2006-12-27",630.0,639.5,627.5,639.44,27600.0],["2006-12-28",639.44,646.5,634.98,646.25,23500.0],["2006-12-29",646.0,654.24,641.0,645.0,21700.0],["2007-01-03",611.4,623.98,602.35,606.5,131600.0],["2007-01-04",600.0,609.0,585.0,603.5,63300.0],["2007-01-05",599.0,619.85,599.0,616.5,60100.0],["2007-01-08",616.5,617.9,597.0,601.25,63700.0],["2007-01-09",601.25,606.0,595.11,600.75,34100.0],["2007-01-10",602.0,602.0,595.85,599.0,28300.0],["2007-01-11",588.0,602.0,588.0,592.75,49600.0],["2007-01-12",592.75,605.0,592.75,605.0,27000.0],["2007-01-16",603.0,607.9,596.0,602.0,47100.0],["2007-01-17",606.0,626.64,606.0,625.5,68300.0],["2007-01-18",636.97,638.7,607.25,619.0,75900.0],["2007-01-19",621.0,635.0,617.0,635.0,28400.0],["2007-01-22",635.0,636.0,628.0,630.5,57700.0],["2007-01-23",633.0,654.48,633.0,649.25,74800.0],["2007-01-24",650.1,672.38,649.0,665.0,47200.0],["2007-01-25",664.9,677.36,638.1,640.0,90100.0],["2007-01-26",644.0,658.0,632.0,645.5,77000.0],["2007-01-29",645.0,647.96,640.0,645.5,45300.0],["2007-01-30",641.25,655.0,641.25,653.0,46200.0],["2007-01-31",655.5,695.75,654.11,692.52,99900.0],["2007-02-01",685.25,700.0,685.25,698.5,89800.0],["2007-02-02",699.9,724.95,699.9,720.0,111600.0],["2007-02-05",714.0,724.49,709.0,724.0,64900.0],["2007-02-06",721.05,731.5,716.2,731.5,68800.0],["2007-02-07",734.6,747.0,725.15,732.5,100400.0],["2007-02-08",720.0,735.0,715.0,729.0,100000.0],["2007-02-09",727.05,734.0,712.3,720.5,116000.0],["2007-02-12",724.75,724.75,704.0,708.25,81600.0],["2007-02-13",712.75,716.0,707.25,712.5,39500.0],["2007-02-14",710.2,726.15,710.0,724.99,47300.0],["2007-02-15",726.45,733.0,724.0,730.31,35600.0],["2007-02-16",725.0,727.85,717.1,725.9,29800.0],["2007-02-20",722.75,737.0,720.0,732.0,42500.0],["2007-02-21",728.0,732.0,723.01,730.0,33100.0],["2007-02-22",735.0,736.0,716.39,722.9,53600.0],["2007-02-23",718.25,719.75,684.51,687.5,69400.0],["2007-02-26",689.45,705.0,683.17,703.5,75900.0],["2007-02-27",688.0,696.0,664.94,665.25,79500.0],["2007-02-28",670.0,677.0,650.0,676.85,77700.0],["2007-03-01",670.0,697.5,655.0,689.25,93600.0],["2007-03-02",688.0,694.5,667.0,670.0,45400.0],["2007-03-05",667.0,667.0,648.0,648.5,79900.0],["2007-03-06",654.5,659.0,645.11,646.75,126000.0],["2007-03-07",649.2,658.66,646.0,654.1,98000.0],["2007-03-08",659.95,702.0,659.95,695.0,94400.0],["2007-03-09",696.0,705.7,686.0,700.0,96000.0],["2007-03-12",696.55,696.55,666.02,675.75,161100.0],["2007-03-13",662.55,665.5,623.0,632.76,151900.0],["2007-03-14",636.9,666.0,626.5,659.5,108600.0],["2007-03-15",651.25,689.0,651.25,688.0,112500.0],["2007-03-16",688.0,692.72,676.66,685.0,110400.0],["2007-03-19",689.99,706.2,688.0,704.0,102400.0],["2007-03-20",705.0,716.0,697.17,707.0,76400.0],["2007-03-21",715.98,729.89,701.01,728.0,64400.0],["2007-03-22",730.0,734.99,719.01,720.75,78900.0],["2007-03-23",720.75,728.5,716.06,722.5,91400.0],["2007-03-26",720.01,722.0,692.01,712.9,135700.0],["2007-03-27",696.35,702.0,691.0,698.25,131200.0],["2007-03-28",691.99,696.92,678.53,688.0,161500.0],["2007-03-29",695.0,701.0,690.04,701.0,89400.0],["2007-03-30",699.5,702.5,663.63,665.0,133600.0],["2007-04-02",673.0,674.37,663.34,665.5,73600.0],["2007-04-03",669.5,693.01,668.0,685.71,62800.0],["2007-04-04",694.0,696.69,687.0,692.0,446500.0],["2007-04-05",690.25,713.99,690.25,706.0,111500.0],["2007-04-09",700.01,704.0,690.08,698.0,118800.0],["2007-04-10",694.0,702.99,689.32,696.0,70800.0],["2007-04-11",696.01,696.01,678.0,681.0,139900.0],["2007-04-12",678.99,697.23,666.0,695.5,126700.0],["2007-04-13",694.0,698.0,683.06,692.5,123200.0],["2007-04-16",695.5,716.0,695.01,716.0,126800.0],["2007-04-17",718.5,726.74,711.22,711.5,81600.0],["2007-04-18",705.0,734.87,702.27,728.55,98900.0],["2007-04-19",722.0,748.39,719.48,721.8,113400.0],["2007-04-20",742.97,825.0,742.0,797.0,311700.0],["2007-04-23",794.0,807.0,772.04,775.0,127300.0],["2007-04-24",775.09,790.0,762.72,785.0,115500.0],["2007-04-25",790.0,801.9,786.24,797.25,230900.0],["2007-04-26",804.0,851.96,795.05,842.0,349200.0],["2007-04-27",835.0,847.41,810.5,817.5,212700.0],["2007-04-30",817.75,836.95,811.1,824.0,156700.0],["2007-05-01",823.75,833.4,820.0,830.0,114600.0],["2007-05-02",825.0,848.0,823.0,835.5,83300.0],["2007-05-03",838.0,842.3,830.0,834.5,111100.0],["2007-05-04",828.0,833.0,795.3,796.5,175200.0],["2007-05-07",794.99,797.94,771.0,780.75,136600.0],["2007-05-08",771.0,793.0,768.12,793.0,69400.0],["2007-05-09",788.0,804.65,788.0,803.0,95800.0],["2007-05-10",799.0,799.5,775.0,777.5,87700.0],["2007-05-11",784.0,789.94,768.66,777.5,64300.0],["2007-05-14",772.0,781.93,764.25,773.28,66700.0],["2007-05-15",773.95,775.0,758.26,759.25,55100.0],["2007-05-16",767.69,786.92,762.0,786.23,81200.0],["2007-05-17",783.0,787.0,772.0,781.0,70000.0],["2007-05-18",784.0,790.0,777.1,779.51,41300.0],["2007-05-21",779.51,807.96,778.01,805.75,131900.0],["2007-05-22",803.0,836.25,800.0,830.0,95700.0],["2007-05-23",831.99,851.0,821.0,825.0,130600.0],["2007-05-24",830.85,851.0,816.01,820.5,161900.0],["2007-05-25",824.0,830.0,805.14,810.0,84100.0],["2007-05-29",789.97,813.1,789.97,803.0,111700.0],["2007-05-30",792.0,807.5,792.0,807.5,91400.0],["2007-05-31",810.9,810.9,787.94,797.0,107100.0],["2007-06-01",797.0,800.0,771.0,780.0,96100.0],["2007-06-04",775.0,775.5,755.1,761.0,128600.0],["2007-06-05",761.0,770.6,748.42,755.0,127600.0],["2007-06-06",753.0,756.0,729.5,732.4,149600.0],["2007-06-07",731.0,737.0,705.31,710.0,150100.0],["2007-06-08",707.52,720.99,703.0,720.99,115900.0],["2007-06-11",719.65,720.61,709.01,711.0,81900.0],["2007-06-12",709.5,709.9,683.38,690.55,141900.0],["2007-06-13",693.0,701.0,687.8,688.5,193100.0],["2007-06-14",689.0,702.97,684.68,696.44,129200.0],["2007-06-15",700.0,708.98,695.0,695.0,59000.0],["2007-06-18",703.75,704.0,689.0,689.0,53900.0],["2007-06-19",689.0,697.34,677.0,695.0,81300.0],["2007-06-20",691.0,708.75,688.15,689.01,66300.0],["2007-06-21",689.43,697.0,676.03,681.0,105600.0],["2007-06-22",678.1,681.2,664.99,681.2,107800.0],["2007-06-25",681.2,693.38,669.0,671.0,134700.0],["2007-06-26",669.0,672.82,658.61,666.25,112000.0],["2007-06-27",665.0,691.0,661.1,687.0,112600.0],["2007-06-28",683.76,700.0,677.0,690.0,68800.0],["2007-06-29",689.98,694.41,676.0,679.75,60300.0],["2007-07-02",677.0,679.7,654.03,672.0,119500.0],["2007-07-03",672.0,678.0,662.95,672.0,49700.0],["2007-07-05",671.0,672.0,662.01,667.0,82900.0],["2007-07-06",670.75,691.5,665.61,691.5,70200.0],["2007-07-09",691.5,692.01,673.64,677.75,51300.0],["2007-07-10",677.0,677.0,651.44,651.5,136700.0],["2007-07-11",657.4,667.65,647.99,667.25,140000.0],["2007-07-12",671.0,683.0,669.51,680.25,62100.0],["2007-07-13",681.75,723.71,681.75,718.0,147600.0],["2007-07-16",728.45,728.45,699.08,701.0,81500.0],["2007-07-17",701.75,706.0,677.25,677.25,70200.0],["2007-07-18",672.0,676.0,658.0,670.0,114200.0],["2007-07-19",675.3,678.0,660.01,664.0,83200.0],["2007-07-20",644.35,650.8,635.42,641.75,177800.0],["2007-07-23",640.25,654.84,616.27,623.5,171900.0],["2007-07-24",612.08,612.5,561.01,575.1,406400.0],["2007-07-25",580.0,591.0,560.93,582.0,230100.0],["2007-07-26",579.0,589.88,550.0,579.25,270700.0],["2007-07-27",579.25,606.0,572.5,578.18,205600.0],["2007-07-30",578.0,604.0,575.01,598.0,137300.0],["2007-07-31",613.98,639.04,577.67,578.48,262300.0],["2007-08-01",580.58,600.0,545.0,599.0,318700.0],["2007-08-02",603.0,634.0,603.0,618.0,166600.0],["2007-08-03",615.0,620.92,598.0,599.0,284200.0],["2007-08-06",612.83,628.0,561.08,608.81,167500.0],["2007-08-07",605.0,626.97,597.54,604.0,187700.0],["2007-08-08",608.0,631.25,600.03,620.0,235200.0],["2007-08-09",600.1,625.0,581.0,612.0,261400.0],["2007-08-10",587.0,624.96,587.0,616.0,229900.0],["2007-08-13",611.25,630.0,591.0,599.1,142200.0],["2007-08-14",601.0,601.0,565.02,582.0,156000.0],["2007-08-15",567.0,585.0,535.99,542.75,190500.0],["2007-08-16",523.0,574.0,520.98,555.0,223900.0],["2007-08-17",580.01,600.0,551.61,569.0,100500.0],["2007-08-20",572.15,591.28,565.68,569.45,88400.0],["2007-08-21",566.0,587.0,558.0,582.5,119500.0],["2007-08-22",600.0,608.0,574.0,579.0,134600.0],["2007-08-23",579.0,587.49,563.01,571.0,87700.0],["2007-08-24",567.0,573.12,555.0,568.0,108600.0],["2007-08-27",567.0,571.0,545.0,549.5,86500.0],["2007-08-28",544.75,544.75,527.0,530.5,140100.0],["2007-08-29",532.0,554.22,516.03,535.0,144300.0],["2007-08-30",529.25,550.0,528.98,539.5,57000.0],["2007-08-31",560.0,565.0,545.0,559.5,80200.0],["2007-09-04",557.0,571.0,551.03,571.0,65000.0],["2007-09-05",567.0,568.0,530.0,530.0,106000.0],["2007-09-06",535.0,538.0,514.0,517.0,129700.0],["2007-09-07",508.7,508.7,487.0,498.0,124000.0],["2007-09-10",498.0,503.0,483.08,488.5,86000.0],["2007-09-11",489.5,500.83,484.0,490.0,71000.0],["2007-09-12",490.0,497.0,481.83,485.23,107000.0],["2007-09-13",490.0,492.99,478.63,480.0,65300.0],["2007-09-14",476.0,494.9,472.41,489.0,114600.0],["2007-09-17",487.0,497.75,481.0,496.0,65600.0],["2007-09-18",500.0,534.9,496.25,534.71,141200.0],["2007-09-19",534.0,566.0,508.32,516.25,214500.0],["2007-09-20",517.25,517.25,498.59,508.99,93500.0],["2007-09-21",510.05,512.32,495.0,504.5,89800.0],["2007-09-24",507.25,508.94,475.06,476.0,68800.0],["2007-09-25",476.0,476.0,442.2,450.25,169100.0],["2007-09-26",456.21,462.9,449.0,454.2,84900.0],["2007-09-27",456.0,474.24,453.0,474.24,150500.0],["2007-09-28",471.0,474.97,464.12,470.25,78200.0],["2007-10-01",475.0,490.0,475.0,483.3,70900.0],["2007-10-02",483.41,511.59,483.41,500.2,119400.0],["2007-10-03",501.0,532.5,500.0,524.0,195600.0],["2007-10-04",524.0,526.75,487.85,498.0,185500.0],["2007-10-05",494.13,511.07,484.68,497.0,125900.0],["2007-10-08",497.0,500.01,473.81,474.5,127200.0],["2007-10-09",474.0,485.99,455.12,485.5,161500.0],["2007-10-10",485.5,492.0,472.34,477.38,152900.0],["2007-10-11",485.0,498.03,477.06,481.81,189400.0],["2007-10-12",485.0,485.0,463.55,467.5,136000.0],["2007-10-15",464.0,466.81,442.0,444.0,144600.0],["2007-10-16",437.0,438.0,425.0,431.42,170900.0],["2007-10-17",438.0,438.0,398.96,413.5,201000.0],["2007-10-18",408.5,418.44,400.2,416.55,133200.0],["2007-10-19",418.0,460.0,418.0,429.75,472500.0],["2007-10-22",430.0,488.59,428.03,476.0,295200.0],["2007-10-23",480.5,484.01,459.14,468.0,119800.0],["2007-10-24",470.0,480.9,448.17,480.9,118400.0],["2007-10-25",490.01,502.0,470.0,483.0,161800.0],["2007-10-26",498.25,500.0,468.88,480.25,127000.0],["2007-10-29",483.25,486.95,469.0,482.72,60100.0],["2007-10-30",476.0,485.0,470.74,480.75,80100.0],["2007-10-31",483.75,491.86,469.01,475.75,142700.0],["2007-11-01",467.2,467.2,447.0,449.0,124400.0],["2007-11-02",449.0,452.0,428.0,436.7,132800.0],["2007-11-05",430.9,454.23,424.89,436.0,182500.0],["2007-11-06",436.0,458.6,433.7,455.0,96900.0],["2007-11-07",443.13,452.0,433.25,442.24,140800.0],["2007-11-08",451.0,478.96,451.0,478.5,216900.0],["2007-11-09",468.0,488.01,460.0,479.85,166500.0],["2007-11-12",470.0,497.0,470.0,492.76,135500.0],["2007-11-13",496.25,514.82,492.61,512.0,81000.0],["2007-11-14",527.0,535.0,504.3,504.3,138000.0],["2007-11-15",500.0,515.99,490.43,492.05,79900.0],["2007-11-16",490.0,498.0,471.1,474.0,117600.0],["2007-11-19",470.0,474.99,451.0,451.43,138500.0],["2007-11-20",456.0,460.0,435.0,455.05,136100.0],["2007-11-21",452.0,454.93,440.12,441.35,55900.0],["2007-11-23",444.0,459.46,444.0,458.6,24200.0],["2007-11-26",455.0,457.37,430.5,434.0,87700.0],["2007-11-27",443.0,452.0,433.04,444.0,104400.0],["2007-11-28",451.0,458.98,446.39,453.0,63900.0],["2007-11-29",446.06,468.0,446.06,454.25,116200.0],["2007-11-30",470.0,505.0,470.0,492.0,226200.0],["2007-12-03",490.0,496.0,480.2,487.5,70300.0],["2007-12-04",484.0,493.0,470.95,475.5,94200.0],["2007-12-05",470.55,501.78,465.0,493.1,101400.0],["2007-12-06",490.0,563.39,490.0,556.74,149100.0],["2007-12-07",559.96,567.56,541.81,558.0,132500.0],["2007-12-10",560.64,574.0,549.05,560.5,71200.0],["2007-12-11",559.0,578.0,525.04,529.12,100300.0],["2007-12-12",543.01,552.0,503.01,508.0,109800.0],["2007-12-13",504.0,523.01,502.5,516.0,75400.0],["2007-12-14",506.0,520.0,504.03,515.5,65500.0],["2007-12-17",515.5,532.39,508.0,508.0,38800.0],["2007-12-18",511.64,527.0,508.02,521.0,38700.0],["2007-12-19",520.0,524.76,510.52,515.75,67900.0],["2007-12-20",520.0,520.0,486.87,504.0,88000.0],["2007-12-21",509.0,523.0,502.85,523.0,82600.0],["2007-12-24",522.97,533.0,518.35,533.0,20100.0],["2007-12-26",532.0,539.12,526.0,536.0,42100.0],["2007-12-27",534.0,536.1,526.44,527.0,37800.0],["2007-12-28",530.0,530.99,513.01,515.0,35500.0],["2007-12-31",516.0,525.05,505.56,524.0,65900.0],["2008-01-02",515.27,520.0,508.0,515.05,88200.0],["2008-01-03",510.05,519.0,510.05,515.7,107100.0],["2008-01-04",507.0,510.0,472.96,480.3,124000.0],["2008-01-07",479.0,485.97,464.64,475.96,83300.0],["2008-01-08",470.01,484.0,455.99,459.02,149900.0],["2008-01-09",462.0,467.47,436.2,466.53,148100.0],["2008-01-10",461.5,490.0,454.54,477.2,116500.0],["2008-01-11",472.32,483.92,463.86,478.39,87900.0],["2008-01-14",486.0,489.5,465.05,483.31,48400.0],["2008-01-15",480.0,480.0,463.0,471.18,130800.0],["2008-01-16",470.22,495.52,452.98,479.2,258800.0],["2008-01-17",482.12,494.42,476.05,488.54,134400.0],["2008-01-18",488.54,500.0,484.05,497.0,159500.0],["2008-01-22",485.0,534.65,480.01,531.68,156900.0],["2008-01-23",535.31,589.99,525.05,587.98,243700.0],["2008-01-24",575.01,607.99,564.95,600.0,200100.0],["2008-01-25",600.0,613.99,593.0,593.0,204300.0],["2008-01-28",589.0,611.45,566.56,603.0,167900.0],["2008-01-29",577.0,638.99,577.0,627.65,323500.0],["2008-01-30",619.99,633.5,600.05,603.05,233800.0],["2008-01-31",582.0,633.01,582.0,631.5,213800.0],["2008-02-01",631.5,661.0,624.67,661.0,158900.0],["2008-02-04",650.0,650.0,624.51,627.0,95800.0],["2008-02-05",624.0,624.0,601.2,616.45,176100.0],["2008-02-06",614.9,621.86,588.0,588.0,115400.0],["2008-02-07",590.13,605.98,588.0,595.01,162900.0],["2008-02-08",590.0,594.28,565.0,569.43,119200.0],["2008-02-11",569.0,587.23,553.9,575.68,101600.0],["2008-02-12",580.03,586.3,558.0,563.0,117300.0],["2008-02-13",574.85,574.94,551.16,559.27,103600.0],["2008-02-14",560.01,567.75,544.89,548.48,59900.0],["2008-02-15",545.0,545.95,530.2,536.51,57400.0],["2008-02-19",542.0,566.35,539.98,561.81,94600.0],["2008-02-20",552.01,571.13,550.01,565.48,120600.0],["2008-02-21",567.66,580.78,561.76,567.54,106700.0],["2008-02-22",567.43,570.71,538.25,549.1,116600.0],["2008-02-25",539.5,561.74,538.8,559.26,75000.0],["2008-02-26",559.25,599.05,540.02,593.1,108500.0],["2008-02-27",588.1,604.58,578.72,588.0,88400.0],["2008-02-28",584.0,591.09,575.48,575.48,79300.0],["2008-02-29",571.15,572.13,540.68,540.68,92900.0],["2008-03-03",540.68,542.35,525.29,540.0,114100.0],["2008-03-04",538.0,570.0,529.63,563.5,115100.0],["2008-03-05",568.5,572.92,557.02,558.25,148300.0],["2008-03-06",550.01,556.69,525.26,527.28,128000.0],["2008-03-07",515.3,537.3,506.5,528.25,97200.0],["2008-03-10",528.0,540.0,508.86,518.1,61800.0],["2008-03-11",525.05,548.0,523.0,537.2,117300.0],["2008-03-12",538.0,549.39,529.95,539.5,67400.0],["2008-03-13",526.5,572.59,525.0,563.5,94500.0],["2008-03-14",564.98,564.98,531.33,533.15,61600.0],["2008-03-17",524.0,539.81,510.0,526.0,41000.0],["2008-03-18",547.96,586.4,534.94,566.0,123800.0],["2008-03-19",576.79,594.99,566.0,585.5,144800.0],["2008-03-20",592.0,611.0,580.0,593.0,221100.0],["2008-03-24",600.0,632.0,574.9,583.87,222400.0],["2008-03-25",590.5,597.31,571.84,588.9,84800.0],["2008-03-26",584.9,593.39,575.0,577.05,93000.0],["2008-03-27",585.0,585.0,569.86,578.34,121800.0],["2008-03-28",575.75,599.21,575.75,599.13,84100.0],["2008-03-31",592.2,608.79,592.2,597.5,123500.0],["2008-04-01",601.1,642.77,601.1,625.0,110200.0],["2008-04-02",617.0,644.01,559.31,606.91,132800.0],["2008-04-03",604.61,639.79,601.5,636.95,101500.0],["2008-04-04",630.0,641.7,615.59,635.1,104600.0],["2008-04-07",637.15,640.93,624.0,627.75,55000.0],["2008-04-08",625.05,628.4,610.42,619.8,52800.0],["2008-04-09",628.95,635.0,595.3,599.91,115300.0],["2008-04-10",596.1,628.0,596.1,626.59,82100.0],["2008-04-11",621.33,636.86,607.8,633.5,78000.0],["2008-04-14",632.85,632.85,598.0,600.5,54100.0],["2008-04-15",606.5,622.0,593.11,618.2,52100.0],["2008-04-16",622.05,649.92,614.12,649.92,110600.0],["2008-04-17",640.0,669.04,635.0,668.99,111100.0],["2008-04-18",670.56,671.85,645.7,655.65,68100.0],["2008-04-21",650.18,679.37,646.19,676.01,57100.0],["2008-04-22",668.5,678.01,654.0,658.0,77600.0],["2008-04-23",659.0,661.3,636.0,637.0,83000.0],["2008-04-24",639.95,665.0,633.09,663.91,98900.0],["2008-04-25",664.31,674.95,646.67,665.15,68500.0],["2008-04-28",658.0,674.45,657.11,671.63,109000.0],["2008-04-29",659.0,661.52,640.01,644.27,87900.0],["2008-04-30",650.0,650.0,613.5,613.5,83400.0],["2008-05-01",619.5,646.92,602.99,644.0,100000.0],["2008-05-02",650.11,663.98,632.32,637.0,71900.0],["2008-05-05",637.24,647.24,634.98,637.1,37900.0],["2008-05-06",630.0,642.85,623.61,639.52,41800.0],["2008-05-07",639.52,646.52,634.03,644.05,121400.0],["2008-05-08",647.85,647.85,619.17,625.93,76000.0],["2008-05-09",626.15,633.88,605.65,610.66,57400.0],["2008-05-12",618.0,623.18,600.0,611.0,55200.0],["2008-05-13",617.0,617.55,603.0,604.47,92500.0],["2008-05-14",608.1,618.72,600.07,600.9,123300.0],["2008-05-15",602.0,611.0,594.83,609.99,132500.0],["2008-05-16",619.95,620.99,592.46,601.0,86400.0],["2008-05-19",602.0,605.16,582.87,589.0,63500.0],["2008-05-20",583.0,588.65,568.1,570.96,110000.0],["2008-05-21",559.0,567.69,554.41,555.5,127300.0],["2008-05-22",558.0,560.0,535.0,543.4,148200.0],["2008-05-23",546.0,546.0,529.31,532.0,58200.0],["2008-05-27",525.05,542.01,525.05,532.6,84800.0],["2008-05-28",540.0,558.08,534.1,554.3,106300.0],["2008-05-29",556.44,564.89,551.35,560.53,91800.0],["2008-05-30",569.78,569.78,557.01,565.37,99900.0],["2008-06-02",569.7,569.7,555.0,558.43,51400.0],["2008-06-03",560.0,580.0,556.72,580.0,73700.0],["2008-06-04",577.92,581.35,563.48,564.38,63700.0],["2008-06-05",573.0,575.0,551.07,566.0,65200.0],["2008-06-06",560.0,560.9,545.0,552.0,72800.0],["2008-06-09",555.0,565.0,547.6,554.46,87400.0],["2008-06-10",549.0,557.7,531.09,531.82,133800.0],["2008-06-11",530.88,539.64,499.13,514.5,157100.0],["2008-06-12",517.15,527.48,500.0,511.03,79900.0],["2008-06-13",517.5,527.35,511.82,522.8,51000.0],["2008-06-16",517.5,543.32,512.41,539.0,60900.0],["2008-06-17",540.36,554.96,535.04,551.56,120200.0],["2008-06-18",551.51,551.51,533.01,540.15,72300.0],["2008-06-19",540.15,555.0,532.85,550.25,43600.0],["2008-06-20",548.0,548.0,535.89,543.0,39900.0],["2008-06-23",545.05,550.0,525.1,529.75,49500.0],["2008-06-24",527.0,537.99,512.08,519.91,82400.0],["2008-06-25",520.61,541.94,520.0,524.28,40900.0],["2008-06-26",517.25,534.63,511.0,511.0,66800.0],["2008-06-27",509.95,529.62,506.01,518.0,90100.0],["2008-06-30",522.0,522.0,498.0,500.08,67900.0],["2008-07-01",495.0,509.0,490.0,507.55,78200.0],["2008-07-02",504.0,505.86,484.55,484.55,42900.0],["2008-07-03",485.0,494.99,485.0,490.23,38100.0],["2008-07-07",515.0,515.0,481.0,491.47,51400.0],["2008-07-08",493.0,522.86,488.4,520.03,57800.0],["2008-07-09",525.01,525.01,504.02,514.99,78300.0],["2008-07-10",516.0,517.0,481.77,489.4,124200.0],["2008-07-11",477.0,496.29,470.28,480.1,141300.0],["2008-07-14",486.0,493.0,465.16,468.0,95400.0],["2008-07-15",472.0,495.0,452.0,482.67,131800.0],["2008-07-16",476.5,505.4,472.3,497.0,202300.0],["2008-07-17",515.0,520.67,498.76,513.97,71500.0],["2008-07-18",517.5,537.5,517.12,524.6,99300.0],["2008-07-21",515.0,523.64,499.13,503.18,59500.0],["2008-07-22",513.51,579.27,502.59,578.4,140800.0],["2008-07-23",570.0,593.51,556.55,575.25,154900.0],["2008-07-24",572.5,572.5,528.14,535.85,94000.0],["2008-07-25",530.0,565.99,530.0,543.55,104200.0],["2008-07-28",546.0,553.68,531.95,532.71,43200.0],["2008-07-29",525.21,553.36,525.21,549.38,46100.0],["2008-07-30",557.0,567.5,529.94,542.44,72100.0],["2008-07-31",558.02,558.02,528.12,552.32,58400.0],["2008-08-01",550.1,562.74,535.71,539.17,88400.0],["2008-08-04",549.98,549.98,529.0,545.07,85900.0],["2008-08-05",556.99,572.46,545.47,568.5,70000.0],["2008-08-06",568.5,573.84,549.04,559.0,44900.0],["2008-08-07",551.0,576.93,546.16,565.5,65000.0],["2008-08-08",567.95,599.99,560.1,594.0,83900.0],["2008-08-11",596.5,609.05,586.01,601.8,82700.0],["2008-08-12",600.0,605.0,572.33,576.5,99600.0],["2008-08-13",576.0,576.65,552.0,567.01,63100.0],["2008-08-14",568.86,594.46,562.19,585.72,46000.0],["2008-08-15",587.5,599.51,584.5,584.5,31000.0],["2008-08-18",593.75,593.75,555.34,558.62,30900.0],["2008-08-19",554.0,554.33,539.3,544.0,48500.0],["2008-08-20",548.5,553.0,533.0,548.06,59300.0],["2008-08-21",540.0,568.97,536.35,568.33,64200.0],["2008-08-22",577.5,583.93,564.32,580.5,34500.0],["2008-08-25",580.4,594.98,559.42,560.26,49200.0],["2008-08-26",564.5,576.65,543.43,558.66,64100.0],["2008-08-27",558.66,576.31,556.15,576.31,43000.0],["2008-08-28",580.0,592.47,574.33,591.0,30400.0],["2008-08-29",585.0,604.0,583.7,597.73,55000.0],["2008-09-02",604.5,615.85,591.49,595.61,69000.0],["2008-09-03",594.84,605.0,573.0,575.75,106500.0],["2008-09-04",567.0,573.23,546.56,554.0,88800.0],["2008-09-05",556.0,574.78,535.51,574.0,103200.0],["2008-09-08",604.99,631.0,602.99,618.06,182700.0],["2008-09-09",596.5,598.49,549.41,565.0,331300.0],["2008-09-10",573.0,591.54,553.35,564.5,192800.0],["2008-09-11",575.0,602.12,570.42,601.02,156400.0],["2008-09-12",596.02,613.43,592.53,609.15,79100.0],["2008-09-15",590.0,609.52,580.04,584.0,117700.0],["2008-09-16",573.03,604.88,562.85,603.0,121500.0],["2008-09-17",596.0,604.0,570.18,574.48,107200.0],["2008-09-18",579.0,609.57,548.01,601.46,132400.0],["2008-09-19",635.0,639.8,610.58,635.0,145900.0],["2008-09-22",633.0,633.0,586.58,608.0,76800.0],["2008-09-23",605.0,615.4,572.39,581.4,86000.0],["2008-09-24",581.91,600.18,575.01,598.0,57800.0],["2008-09-25",601.48,614.0,585.39,605.0,61500.0],["2008-09-26",585.0,615.0,582.51,615.0,77600.0],["2008-09-29",603.5,605.0,552.83,605.0,99700.0],["2008-09-30",597.75,597.96,567.01,572.0,69300.0],["2008-10-01",564.0,600.0,564.0,600.0,77000.0],["2008-10-02",596.92,598.87,563.65,581.0,87000.0],["2008-10-03",585.0,598.92,557.01,574.55,96700.0],["2008-10-06",561.0,563.0,522.53,560.01,127700.0],["2008-10-07",558.5,558.5,526.39,539.2,140400.0],["2008-10-08",515.0,566.0,515.0,548.15,154300.0],["2008-10-09",568.92,568.92,511.0,514.94,137300.0],["2008-10-10",500.01,556.69,475.01,535.0,154600.0],["2008-10-13",545.0,561.55,524.27,555.0,69500.0],["2008-10-14",557.0,563.12,523.35,534.0,101000.0],["2008-10-15",530.0,530.0,501.02,511.5,92200.0],["2008-10-16",515.0,554.12,505.01,535.0,102900.0],["2008-10-17",508.0,538.26,508.0,510.6,55600.0],["2008-10-20",512.15,560.05,512.15,553.01,156800.0],["2008-10-21",543.66,572.02,543.66,550.3,118900.0],["2008-10-22",535.0,557.5,525.0,539.25,81000.0],["2008-10-23",525.0,530.14,485.0,510.39,258700.0],["2008-10-24",477.0,508.84,475.14,492.04,121400.0],["2008-10-27",493.0,512.57,480.0,480.0,66000.0],["2008-10-28",487.0,495.5,450.0,489.47,90100.0],["2008-10-29",488.0,509.9,479.61,492.0,113700.0],["2008-10-30",505.58,508.86,492.5,503.4,90600.0],["2008-10-31",502.23,505.8,485.0,490.21,142200.0],["2008-11-03",500.0,511.84,491.97,498.49,127300.0],["2008-11-04",500.0,503.68,476.94,494.0,182200.0],["2008-11-05",480.0,501.02,467.18,467.94,135500.0],["2008-11-06",465.0,475.96,427.08,438.08,217300.0],["2008-11-07",442.1,442.1,417.0,427.62,143000.0],["2008-11-10",438.4,439.0,381.54,385.83,253200.0],["2008-11-11",382.94,391.45,368.47,375.37,240400.0],["2008-11-12",374.5,376.01,343.03,344.05,265500.0],["2008-11-13",350.0,390.36,341.59,390.36,257200.0],["2008-11-14",383.78,400.0,368.11,395.0,138600.0],["2008-11-17",388.3,392.58,362.63,372.73,98200.0],["2008-11-18",372.0,384.94,362.93,374.9,84500.0],["2008-11-19",374.64,376.65,338.35,338.45,98900.0],["2008-11-20",331.86,363.64,327.81,341.38,137200.0],["2008-11-21",344.36,353.98,316.82,347.18,122400.0],["2008-11-24",351.88,397.5,351.02,386.16,87500.0],["2008-11-25",404.88,417.5,386.16,409.5,147300.0],["2008-11-26",404.75,437.09,392.51,431.3,81800.0],["2008-11-28",430.82,436.4,418.13,434.25,23800.0],["2008-12-01",407.0,412.62,376.19,385.64,68900.0],["2008-12-02",391.0,404.93,375.61,402.75,65500.0],["2008-12-03",396.65,444.99,390.93,428.12,105600.0],["2008-12-04",423.0,464.56,415.01,452.7,112600.0],["2008-12-05",442.05,482.9,430.0,472.5,145600.0],["2008-12-08",482.01,493.0,450.0,464.9,124400.0],["2008-12-09",463.7,483.89,442.5,447.59,97200.0],["2008-12-10",450.0,470.53,435.77,463.32,77700.0],["2008-12-11",456.07,468.03,432.49,444.24,77800.0],["2008-12-12",430.0,451.99,424.44,434.0,67600.0],["2008-12-15",434.06,436.96,417.5,429.93,46100.0],["2008-12-16",435.0,474.34,432.63,465.82,71500.0],["2008-12-17",462.1,475.0,458.07,469.78,93500.0],["2008-12-18",477.4,488.91,472.0,484.21,108200.0],["2008-12-19",485.0,485.99,455.0,455.0,84600.0],["2008-12-22",465.0,468.26,445.04,452.4,71200.0],["2008-12-23",456.92,462.46,436.2,441.05,67400.0],["2008-12-24",453.81,453.81,438.31,449.5,23800.0],["2008-12-26",451.43,452.31,443.0,451.96,14300.0],["2008-12-29",453.65,456.4,430.85,443.35,59900.0],["2008-12-30",444.85,448.85,439.2,446.81,49400.0],["2008-12-31",449.2,459.75,445.19,456.25,48400.0],["2009-01-02",440.0,457.48,440.0,450.94,78900.0],["2009-01-05",442.5,480.0,442.5,478.99,80800.0],["2009-01-06",480.0,493.13,476.07,493.13,80200.0],["2009-01-07",472.65,493.9,472.65,484.31,88400.0],["2009-01-08",479.91,500.05,476.45,496.36,146300.0],["2009-01-09",490.21,493.9,470.49,484.15,54900.0],["2009-01-12",481.0,484.74,450.13,455.67,58400.0],["2009-01-13",452.0,468.38,452.0,461.58,46800.0],["2009-01-14",454.02,455.1,435.0,441.55,46500.0],["2009-01-15",442.2,455.85,421.24,439.75,48900.0],["2009-01-16",450.0,456.39,432.82,453.6,45300.0],["2009-01-20",451.79,451.79,414.04,414.04,51200.0],["2009-01-21",421.0,428.33,389.17,426.56,69600.0],["2009-01-22",417.0,440.0,411.25,433.34,62900.0],["2009-01-23",428.0,445.41,417.75,440.78,104300.0],["2009-01-26",432.1,469.29,427.21,446.3,83400.0],["2009-01-27",451.0,451.0,433.25,437.99,38200.0],["2009-01-28",442.52,460.89,441.78,456.55,84700.0],["2009-01-29",449.99,450.0,418.4,431.56,105400.0],["2009-01-30",435.0,435.0,412.94,426.09,63800.0],["2009-02-02",421.6,431.08,399.03,400.0,113900.0],["2009-02-03",402.1,415.49,401.59,404.5,167500.0],["2009-02-04",406.0,408.0,397.79,399.03,106300.0],["2009-02-05",395.5,406.0,392.0,397.73,104100.0],["2009-02-06",406.8,431.6,406.4,414.0,234300.0],["2009-02-09",416.0,419.85,404.07,411.2,111900.0],["2009-02-10",410.11,410.64,378.53,385.0,133200.0],["2009-02-11",385.39,388.9,374.0,379.2,93700.0],["2009-02-12",374.0,383.2,359.66,379.99,196200.0],["2009-02-13",378.8,395.35,371.83,388.21,119900.0],["2009-02-17",373.01,381.14,370.23,375.14,52300.0],["2009-02-18",369.0,372.86,351.69,356.0,177500.0],["2009-02-19",360.05,366.75,332.93,334.0,140800.0],["2009-02-20",329.64,348.47,325.42,347.55,142400.0],["2009-02-23",351.1,363.0,335.08,338.22,87500.0],["2009-02-24",344.22,376.67,344.02,365.0,118800.0],["2009-02-25",360.3,362.15,338.61,346.9,145200.0],["2009-02-26",345.41,356.21,335.3,336.34,95000.0],["2009-02-27",329.77,344.12,329.42,332.77,105500.0],["2009-03-02",322.51,332.02,322.0,326.04,87200.0],["2009-03-03",332.86,334.2,317.45,319.56,97600.0],["2009-03-04",321.07,329.92,314.0,324.65,114000.0],["2009-03-05",321.06,337.84,316.03,329.96,118700.0],["2009-03-06",337.33,339.03,310.69,320.55,118300.0],["2009-03-09",318.7,333.87,313.03,322.73,77500.0],["2009-03-10",326.36,367.5,325.19,363.25,156100.0],["2009-03-11",367.23,368.19,351.7,356.4,104300.0],["2009-03-12",354.86,390.58,351.5,386.62,117100.0],["2009-03-13",391.5,397.5,376.22,382.95,134600.0],["2009-03-16",385.04,388.78,364.09,370.75,46000.0],["2009-03-17",375.0,391.48,368.0,391.37,72600.0],["2009-03-18",388.29,434.98,376.84,421.61,119500.0],["2009-03-19",427.0,428.7,394.52,396.47,125600.0],["2009-03-20",399.89,400.99,376.96,376.96,76800.0],["2009-03-23",384.0,433.0,384.0,433.0,141300.0],["2009-03-24",427.95,431.94,418.27,422.2,84500.0],["2009-03-25",425.98,453.93,408.14,418.0,153800.0],["2009-03-26",428.9,474.77,426.79,473.0,209000.0],["2009-03-27",463.69,484.0,459.0,470.0,121300.0],["2009-03-30",452.5,452.5,428.61,438.0,105100.0],["2009-03-31",440.0,443.1,418.09,427.75,146000.0],["2009-04-01",422.9,452.34,416.24,431.0,167400.0],["2009-04-02",446.0,467.48,446.0,463.0,98600.0],["2009-04-03",461.46,474.73,447.5,474.73,71800.0],["2009-04-06",452.5,461.0,445.24,457.5,85200.0],["2009-04-07",449.48,449.48,437.28,438.83,60300.0],["2009-04-08",463.0,465.5,425.02,432.08,94400.0],["2009-04-09",449.75,464.5,443.75,464.5,47200.0],["2009-04-13",457.68,457.68,445.36,452.99,61000.0],["2009-04-14",441.35,448.05,431.92,440.26,45800.0],["2009-04-15",433.39,463.99,432.5,451.55,90400.0],["2009-04-16",453.99,489.58,445.43,483.0,142800.0],["2009-04-17",482.61,504.81,476.01,500.78,100400.0],["2009-04-20",487.0,487.85,454.87,456.46,77500.0],["2009-04-21",467.42,507.5,466.57,495.59,138800.0],["2009-04-22",489.83,521.65,479.0,504.0,135400.0],["2009-04-23",500.0,508.15,476.75,500.0,111200.0],["2009-04-24",500.0,530.21,495.23,518.9,136500.0],["2009-04-27",509.0,528.99,502.06,518.33,103800.0],["2009-04-28",514.84,531.02,503.0,512.0,96500.0],["2009-04-29",519.7,522.0,508.35,518.9,67800.0],["2009-04-30",520.0,520.0,500.01,505.37,89800.0],["2009-05-01",505.37,505.37,477.66,485.0,91500.0],["2009-05-04",492.98,533.89,487.5,530.48,124400.0],["2009-05-05",525.91,526.01,510.0,522.35,84800.0],["2009-05-06",525.0,527.0,498.0,511.84,94400.0],["2009-05-07",514.62,514.62,485.17,489.35,69500.0],["2009-05-08",502.5,504.66,477.79,503.22,97700.0],["2009-05-11",496.7,497.21,484.41,491.39,42300.0],["2009-05-12",499.95,499.95,475.4,483.57,54400.0],["2009-05-13",478.0,483.29,466.92,467.14,80200.0],["2009-05-14",468.5,487.07,461.53,479.15,86800.0],["2009-05-15",476.9,491.43,475.75,481.0,69800.0],["2009-05-18",485.15,500.86,482.81,499.9,73300.0],["2009-05-19",490.2,513.42,485.43,505.22,92100.0],["2009-05-20",507.42,513.61,498.85,498.85,97900.0],["2009-05-21",492.77,502.4,486.6,492.95,50700.0],["2009-05-22",494.01,495.78,477.0,484.48,51300.0],["2009-05-26",477.31,497.0,477.31,492.84,50100.0],["2009-05-27",490.97,499.33,476.01,479.73,89000.0],["2009-05-28",489.0,493.37,462.21,480.5,96800.0],["2009-05-29",483.02,494.9,483.0,494.9,91500.0],["2009-06-01",502.0,513.0,494.17,500.83,75000.0],["2009-06-02",499.91,515.9,492.37,514.32,81400.0],["2009-06-03",507.65,512.04,489.47,495.96,70900.0],["2009-06-04",503.85,507.49,489.99,498.0,120500.0],["2009-06-05",496.69,500.34,480.01,486.01,107900.0],["2009-06-08",481.78,493.07,468.59,491.83,85300.0],["2009-06-09",494.89,514.9,490.25,510.6,108400.0],["2009-06-10",512.42,517.48,498.32,505.81,59700.0],["2009-06-11",510.0,510.88,498.46,504.17,100400.0],["2009-06-12",499.06,507.14,498.8,504.91,61200.0],["2009-06-15",496.3,509.82,496.3,508.18,115700.0],["2009-06-16",507.74,515.1,495.06,502.64,51200.0],["2009-06-17",503.57,521.54,493.04,515.41,105900.0],["2009-06-18",512.99,512.99,491.11,493.9,97700.0],["2009-06-19",498.0,504.41,494.63,498.0,79700.0],["2009-06-22",493.0,506.22,493.0,501.0,44000.0],["2009-06-23",502.92,505.41,488.66,492.5,66500.0],["2009-06-24",497.8,503.15,488.35,493.0,69500.0],["2009-06-25",492.83,511.87,492.0,509.75,57600.0],["2009-06-26",510.0,510.59,498.15,499.08,104800.0],["2009-06-29",499.99,504.12,488.31,497.49,79400.0],["2009-06-30",501.94,509.75,498.0,502.39,88400.0],["2009-07-01",504.99,506.44,499.95,502.5,43300.0],["2009-07-02",494.0,502.0,493.65,502.0,44800.0],["2009-07-06",498.75,500.25,485.5,488.26,80500.0],["2009-07-07",489.5,493.8,486.98,490.0,53500.0],["2009-07-08",490.34,490.81,477.41,478.0,170400.0],["2009-07-09",481.0,498.53,477.85,496.8,79600.0],["2009-07-10",494.9,502.99,492.43,502.01,120400.0],["2009-07-13",501.77,512.34,495.8,512.0,79200.0],["2009-07-14",513.27,520.0,506.0,519.5,55100.0],["2009-07-15",522.0,536.0,519.22,536.0,49700.0],["2009-07-16",533.0,549.37,526.69,547.81,46000.0],["2009-07-17",548.3,557.97,547.01,556.57,44000.0],["2009-07-20",558.0,560.77,542.28,554.99,92500.0],["2009-07-21",557.62,558.0,550.15,554.34,47800.0],["2009-07-22",552.0,594.12,552.0,584.17,105300.0],["2009-07-23",584.17,603.8,584.17,593.43,124700.0],["2009-07-24",590.0,602.8,579.25,602.8,120300.0],["2009-07-27",594.5,624.39,594.0,621.07,166000.0],["2009-07-28",613.0,616.0,607.77,609.12,87200.0],["2009-07-29",606.8,611.65,598.47,610.0,66700.0],["2009-07-30",613.0,616.03,601.99,604.75,47600.0],["2009-07-31",610.0,611.0,601.05,601.15,74600.0],["2009-08-03",607.87,607.87,581.0,599.68,73500.0],["2009-08-04",600.0,617.13,590.94,610.0,64100.0],["2009-08-05",614.0,614.0,594.0,607.53,118400.0],["2009-08-06",607.95,612.02,592.36,596.98,60800.0],["2009-08-07",605.99,618.99,601.48,616.84,93300.0],["2009-08-10",616.59,616.59,582.0,603.61,54500.0],["2009-08-11",598.75,607.12,593.48,603.78,37800.0],["2009-08-12",609.05,627.77,606.79,623.0,82400.0],["2009-08-13",628.99,628.99,609.0,611.0,70200.0],["2009-08-14",612.03,621.33,612.03,618.25,48300.0],["2009-08-17",609.0,610.96,603.0,610.63,57400.0],["2009-08-18",610.63,638.25,608.75,636.77,82100.0],["2009-08-19",628.0,641.5,623.24,638.56,86600.0],["2009-08-20",637.0,651.92,636.93,643.66,50400.0],["2009-08-21",649.45,674.36,645.67,672.82,72300.0],["2009-08-24",672.33,679.0,662.2,668.0,116200.0],["2009-08-25",668.05,688.74,666.46,683.84,83300.0],["2009-08-26",680.12,698.14,676.0,693.65,93800.0],["2009-08-27",689.97,694.0,668.53,690.95,90500.0],["2009-08-28",692.9,698.28,677.0,688.5,82800.0],["2009-08-31",674.47,680.82,667.32,675.25,58800.0],["2009-09-01",668.47,688.82,656.6,660.77,78700.0],["2009-09-02",660.77,660.77,638.57,638.57,65300.0],["2009-09-03",638.95,656.0,631.65,654.93,44600.0],["2009-09-04",655.0,659.47,642.05,659.47,23000.0],["2009-09-08",661.38,666.97,651.06,662.8,31000.0],["2009-09-09",660.63,662.0,649.02,658.31,41800.0],["2009-09-10",655.95,673.21,652.7,669.82,30200.0],["2009-09-11",668.99,671.99,654.32,655.27,65900.0],["2009-09-14",654.9,654.9,644.0,644.83,40100.0],["2009-09-15",644.15,661.14,644.15,659.42,27900.0],["2009-09-16",663.06,675.0,660.09,673.52,42900.0],["2009-09-17",670.0,681.8,662.4,668.45,38300.0],["2009-09-18",675.46,680.08,666.6,670.43,59400.0],["2009-09-21",664.15,671.25,659.31,670.0,24800.0],["2009-09-22",675.62,678.1,663.14,664.0,39900.0],["2009-09-23",664.0,668.74,646.97,648.58,45200.0],["2009-09-24",654.98,658.96,646.0,652.65,38700.0],["2009-09-25",642.83,654.97,639.5,642.82,25700.0],["2009-09-28",648.5,654.49,646.83,648.61,17400.0],["2009-09-29",649.01,659.84,639.15,645.33,35700.0],["2009-09-30",644.85,645.47,631.22,637.37,32700.0],["2009-10-01",634.15,634.15,615.5,618.05,48000.0],["2009-10-02",614.75,616.79,607.0,607.0,34300.0],["2009-10-05",608.15,628.44,607.11,628.44,37600.0],["2009-10-06",630.33,644.31,628.02,633.15,22200.0],["2009-10-07",632.15,634.27,619.2,624.19,37800.0],["2009-10-08",625.0,663.8,621.51,663.8,74900.0],["2009-10-09",662.3,670.9,652.26,664.97,38400.0],["2009-10-12",665.0,665.88,654.63,656.7,10700.0],["2009-10-13",656.96,669.21,656.0,664.0,24800.0],["2009-10-14",670.15,677.68,655.01,677.12,23700.0],["2009-10-15",669.49,671.32,656.15,662.36,46000.0],["2009-10-16",659.44,683.82,650.91,683.82,53200.0],["2009-10-19",681.0,685.02,662.0,668.37,61200.0],["2009-10-20",665.95,671.62,657.2,668.74,30500.0],["2009-10-21",700.05,724.0,680.02,703.44,112100.0],["2009-10-22",697.5,740.91,697.5,728.0,77400.0],["2009-10-23",728.0,742.0,713.37,719.0,27700.0],["2009-10-26",719.0,720.53,685.0,703.13,34000.0],["2009-10-27",707.32,708.08,692.15,695.03,27500.0],["2009-10-28",690.3,693.99,655.43,661.75,47700.0],["2009-10-29",666.08,688.59,660.16,681.47,24500.0],["2009-10-30",681.0,681.63,662.07,662.27,29100.0],["2009-11-02",661.78,674.9,648.0,673.95,34600.0],["2009-11-03",670.0,687.84,662.55,668.0,34700.0],["2009-11-04",671.45,681.23,668.35,671.61,33800.0],["2009-11-05",678.57,681.0,660.0,677.95,36500.0],["2009-11-06",673.95,678.0,665.17,673.45,30500.0],["2009-11-09",676.04,686.47,674.58,685.5,30400.0],["2009-11-10",680.33,690.97,672.0,682.08,25500.0],["2009-11-11",689.99,711.0,688.23,705.0,40700.0],["2009-11-12",698.51,701.0,684.0,688.89,35200.0],["2009-11-13",688.89,690.99,676.0,681.38,26400.0],["2009-11-16",684.63,689.29,674.39,684.5,23900.0],["2009-11-17",683.62,686.73,676.08,679.0,23200.0],["2009-11-18",675.92,688.0,662.07,669.29,62200.0],["2009-11-19",665.76,665.76,653.59,657.58,22800.0],["2009-11-20",652.14,672.65,649.08,670.19,29300.0],["2009-11-23",679.99,686.88,671.76,679.43,21300.0],["2009-11-24",679.44,679.44,662.1,675.92,24900.0],["2009-11-25",676.01,686.92,670.0,684.26,24300.0],["2009-11-27",670.0,684.0,668.12,682.2,9200.0],["2009-11-30",679.91,679.91,669.34,673.15,28000.0],["2009-12-01",675.78,686.0,671.29,679.64,34400.0],["2009-12-02",680.0,687.19,677.5,685.44,38700.0],["2009-12-03",688.44,688.44,664.02,669.98,31300.0],["2009-12-04",676.2,679.3,663.39,672.91,18800.0],["2009-12-07",671.97,674.0,664.65,667.83,18900.0],["2009-12-08",660.06,660.06,646.96,654.89,32300.0],["2009-12-09",649.9,649.9,636.54,639.41,42100.0],["2009-12-10",645.26,647.0,637.75,643.95,18400.0],["2009-12-11",645.63,657.75,643.11,654.53,20200.0],["2009-12-14",659.7,659.99,653.1,659.99,11100.0],["2009-12-15",660.0,673.88,659.9,670.01,38100.0],["2009-12-16",674.44,700.0,671.0,700.0,70900.0],["2009-12-17",693.0,697.0,685.0,692.5,29500.0],["2009-12-18",693.13,693.99,681.4,685.6,88000.0],["2009-12-21",693.15,703.5,687.27,703.34,25900.0],["2009-12-22",703.16,726.4,703.16,725.02,35500.0],["2009-12-23",720.0,721.2,707.0,719.5,26700.0],["2009-12-24",718.71,731.0,718.59,731.0,7200.0],["2009-12-28",731.02,732.33,709.04,711.3,26300.0],["2009-12-29",710.51,712.57,702.85,707.15,14200.0],["2009-12-30",707.05,712.68,705.0,712.05,10200.0],["2009-12-31",712.05,716.53,709.5,710.71,16300.0],["2010-01-04",697.94,712.67,691.09,712.67,61900.0],["2010-01-05",703.3,717.37,693.2,715.0,40200.0],["2010-01-06",714.99,719.0,708.05,717.21,16100.0],["2010-01-07",719.06,741.01,718.0,730.5,56800.0],["2010-01-08",725.26,732.69,719.0,724.99,27000.0],["2010-01-11",726.5,727.35,705.0,709.9,34000.0],["2010-01-12",705.95,715.48,699.29,710.33,29100.0],["2010-01-13",710.66,719.01,703.0,715.59,35700.0],["2010-01-14",715.0,722.41,713.06,722.1,14500.0],["2010-01-15",720.0,722.0,711.42,715.0,38700.0],["2010-01-19",709.04,728.3,708.41,728.3,40100.0],["2010-01-20",717.2,729.13,717.0,724.26,30900.0],["2010-01-21",727.33,727.59,717.1,721.5,31700.0],["2010-01-22",721.5,735.0,714.3,714.59,22600.0],["2010-01-25",719.05,722.48,706.15,711.99,28100.0],["2010-01-26",708.25,714.46,706.0,708.69,27600.0],["2010-01-27",708.69,708.69,681.0,690.7,92500.0],["2010-01-28",689.0,695.0,672.37,673.11,48700.0],["2010-01-29",674.0,689.51,667.19,684.14,70200.0],["2010-02-01",683.03,685.8,673.55,676.5,27900.0],["2010-02-02",679.67,693.4,679.67,685.0,43200.0],["2010-02-03",680.02,690.09,671.05,673.9,31800.0],["2010-02-04",671.23,677.39,664.61,670.0,39500.0],["2010-02-05",670.0,670.47,655.62,661.56,27400.0],["2010-02-08",661.56,682.93,655.0,673.9,66500.0],["2010-02-09",677.7,682.12,671.52,679.22,28300.0],["2010-02-10",676.1,676.1,662.02,671.1,20700.0],["2010-02-11",668.06,680.0,668.06,673.75,35300.0],["2010-02-12",673.81,691.0,673.14,691.0,65200.0],["2010-02-16",697.69,707.5,694.13,705.16,21800.0],["2010-02-17",706.5,710.01,702.85,710.0,27800.0],["2010-02-18",708.86,709.65,702.1,708.39,27200.0],["2010-02-19",708.77,710.0,705.06,710.0,22100.0],["2010-02-22",707.9,710.0,701.66,710.0,27600.0],["2010-02-23",708.0,709.13,695.13,695.2,62400.0],["2010-02-24",698.2,702.48,688.01,696.55,30800.0],["2010-02-25",691.27,695.77,679.0,695.56,30100.0],["2010-02-26",695.45,708.3,689.0,708.3,59700.0],["2010-03-01",708.0,711.26,706.2,709.82,20500.0],["2010-03-02",709.69,712.32,708.35,712.32,17700.0],["2010-03-03",714.56,719.84,712.79,716.46,18200.0],["2010-03-04",716.0,717.78,706.32,712.35,26700.0],["2010-03-05",716.89,741.32,716.89,740.12,36900.0],["2010-03-08",735.7,753.93,734.01,752.52,50700.0],["2010-03-09",748.15,752.98,744.48,744.48,44500.0],["2010-03-10",741.0,748.2,739.52,748.2,28500.0],["2010-03-11",743.3,745.56,734.49,742.64,29000.0],["2010-03-12",742.6,742.6,734.08,738.03,23700.0],["2010-03-15",738.03,740.4,722.5,730.76,26000.0],["2010-03-16",735.0,745.87,727.66,745.0,24600.0],["2010-03-17",743.65,756.0,743.65,751.25,35700.0],["2010-03-18",748.01,753.79,748.01,752.5,18500.0],["2010-03-19",747.15,754.55,744.71,747.15,46400.0],["2010-03-22",741.65,759.27,740.0,753.0,21000.0],["2010-03-23",755.0,755.0,743.5,750.0,32300.0],["2010-03-24",752.2,755.02,739.04,740.65,51400.0],["2010-03-25",747.25,753.0,742.02,745.45,39900.0],["2010-03-26",746.0,751.0,743.33,750.22,33400.0],["2010-03-29",750.22,754.82,740.33,744.0,23300.0],["2010-03-30",743.62,749.98,742.53,747.82,27500.0],["2010-03-31",744.99,746.0,726.5,726.5,56300.0],["2010-04-01",727.15,733.0,716.0,721.55,64500.0],["2010-04-05",723.5,738.63,723.0,738.0,44200.0],["2010-04-06",731.0,731.0,720.0,727.44,41200.0],["2010-04-07",725.0,728.0,702.49,715.0,60000.0],["2010-04-08",713.08,713.08,703.99,707.0,55200.0],["2010-04-09",710.35,715.08,709.04,712.67,57400.0],["2010-04-12",712.67,726.75,712.05,722.0,36900.0],["2010-04-13",722.99,729.4,720.0,726.5,41700.0],["2010-04-14",731.3,750.0,729.54,749.43,66000.0],["2010-04-15",732.46,751.01,732.46,743.97,37700.0],["2010-04-16",743.17,748.58,739.17,742.3,44200.0],["2010-04-19",729.0,741.25,728.82,738.97,18800.0],["2010-04-20",741.1,746.49,732.2,740.0,34000.0],["2010-04-21",738.02,753.38,730.0,747.5,67100.0],["2010-04-22",747.5,769.5,742.96,748.75,96600.0],["2010-04-23",746.57,765.0,745.08,750.5,96500.0],["2010-04-26",750.5,753.13,722.13,728.71,60300.0],["2010-04-27",747.91,747.91,701.7,701.7,88700.0],["2010-04-28",705.1,721.53,705.1,707.83,65100.0],["2010-04-29",712.79,734.99,712.58,731.68,46900.0],["2010-04-30",734.64,737.98,718.05,718.05,44500.0],["2010-05-03",718.77,734.12,718.77,730.92,57300.0],["2010-05-04",722.5,722.5,691.25,709.99,85400.0],["2010-05-05",703.9,710.27,696.58,705.53,47300.0],["2010-05-06",700.11,707.03,664.64,688.5,78200.0],["2010-05-07",672.25,699.43,667.33,671.82,86800.0],["2010-05-10",702.0,715.9,688.0,703.0,64000.0],["2010-05-11",694.27,709.7,689.94,693.93,63900.0],["2010-05-12",697.64,713.83,696.13,707.06,42500.0],["2010-05-13",703.75,704.11,680.42,688.1,59300.0],["2010-05-14",683.03,683.03,669.89,682.43,41000.0],["2010-05-17",681.31,683.0,659.83,681.69,46500.0],["2010-05-18",689.38,692.65,673.21,676.1,57200.0],["2010-05-19",672.4,691.0,660.39,673.4,60700.0],["2010-05-20",659.3,669.17,647.11,655.62,59400.0],["2010-05-21",650.0,662.7,647.46,657.0,54600.0],["2010-05-24",653.35,660.02,648.08,648.85,52200.0],["2010-05-25",634.53,666.1,632.0,659.07,67000.0],["2010-05-26",661.12,685.82,661.12,670.9,80900.0],["2010-05-27",681.41,690.34,674.51,690.34,46400.0],["2010-05-28",687.61,693.01,678.43,685.28,53100.0],["2010-06-01",679.73,693.91,671.48,671.48,78000.0],["2010-06-02",673.1,686.0,669.35,680.4,67200.0],["2010-06-03",683.98,686.59,676.37,684.4,49100.0],["2010-06-04",672.0,681.14,657.11,660.69,54000.0],["2010-06-07",663.96,668.08,642.58,643.33,44200.0],["2010-06-08",643.8,648.86,627.43,643.86,49300.0],["2010-06-09",656.49,662.45,640.55,642.83,49800.0],["2010-06-10",651.5,671.7,646.02,669.0,36300.0],["2010-06-11",660.69,677.29,659.55,676.4,51800.0],["2010-06-14",676.52,683.99,668.35,675.02,55300.0],["2010-06-15",678.15,688.3,675.65,685.87,33900.0],["2010-06-16",684.19,693.55,681.35,686.31,44100.0],["2010-06-17",686.31,686.31,663.0,670.99,52300.0],["2010-06-18",670.48,674.0,660.37,673.22,55500.0],["2010-06-21",679.35,681.81,665.13,667.19,44300.0],["2010-06-22",666.8,674.76,658.0,658.0,61700.0],["2010-06-23",656.29,665.97,645.14,661.32,56100.0],["2010-06-24",660.17,667.24,646.24,652.75,57000.0],["2010-06-25",656.19,664.66,644.0,658.79,82000.0],["2010-06-28",661.0,667.04,656.2,663.14,28400.0],["2010-06-29",656.31,656.31,638.43,645.32,84500.0],["2010-06-30",643.36,663.3,642.32,655.03,70700.0],["2010-07-01",655.19,659.35,638.22,653.22,107100.0],["2010-07-02",655.52,659.98,646.39,647.52,68200.0],["2010-07-06",657.0,661.82,652.43,655.95,54900.0],["2010-07-07",655.4,674.2,653.0,672.5,39600.0],["2010-07-08",680.05,680.05,652.7,664.12,51400.0],["2010-07-09",662.2,667.46,656.04,665.77,43300.0],["2010-07-12",664.98,664.98,655.35,660.83,26500.0],["2010-07-13",666.0,679.03,662.33,677.38,46400.0],["2010-07-14",670.0,673.0,660.62,668.31,30900.0],["2010-07-15",660.0,662.59,648.5,659.78,64900.0],["2010-07-16",650.16,657.09,636.76,637.58,70700.0],["2010-07-19",639.98,643.0,631.34,635.0,36800.0],["2010-07-20",628.05,649.64,626.51,646.92,41000.0],["2010-07-21",646.75,650.95,631.17,633.81,37300.0],["2010-07-22",656.0,656.0,640.0,640.0,89100.0],["2010-07-23",640.0,642.35,633.62,640.0,44400.0],["2010-07-26",645.95,648.4,638.57,646.18,78600.0],["2010-07-27",648.94,649.0,632.45,634.87,45500.0],["2010-07-28",635.55,637.38,616.91,621.47,56000.0],["2010-07-29",622.05,627.94,615.0,624.9,72300.0],["2010-07-30",620.6,631.53,617.07,626.5,40200.0],["2010-08-02",633.17,636.16,627.36,629.77,57600.0],["2010-08-03",628.25,628.25,617.0,623.06,49300.0],["2010-08-04",623.06,626.31,620.0,622.28,31000.0],["2010-08-05",618.91,626.09,616.05,620.9,40900.0],["2010-08-06",615.01,628.95,611.0,628.95,46200.0],["2010-08-09",630.82,634.01,624.27,627.5,50100.0],["2010-08-10",623.6,627.86,620.67,622.87,53600.0],["2010-08-11",615.02,617.23,611.5,611.59,93700.0],["2010-08-12",606.25,620.0,606.2,614.59,60500.0],["2010-08-13",615.0,621.07,615.0,616.28,54700.0],["2010-08-16",614.46,621.64,611.85,619.37,77100.0],["2010-08-17",622.74,627.52,622.57,624.55,49800.0],["2010-08-18",621.76,637.73,619.3,632.78,48400.0],["2010-08-19",631.69,632.65,624.96,627.92,32100.0],["2010-08-20",627.92,628.03,615.89,625.57,29100.0],["2010-08-23",630.45,630.45,621.48,621.73,25500.0],["2010-08-24",616.81,625.03,610.02,617.4,41000.0],["2010-08-25",616.36,628.6,615.38,628.25,51900.0],["2010-08-26",629.15,629.15,619.33,623.52,36000.0],["2010-08-27",627.7,627.7,614.3,618.68,32200.0],["2010-08-30",618.68,620.52,605.0,606.04,32700.0],["2010-08-31",605.45,610.92,598.29,604.16,61500.0],["2010-09-01",604.65,607.03,595.0,606.41,67300.0],["2010-09-02",606.45,624.0,604.72,621.01,46200.0],["2010-09-03",629.0,629.0,618.45,624.78,39600.0],["2010-09-07",623.95,623.95,614.27,615.75,16100.0],["2010-09-08",618.43,621.34,613.76,616.25,28600.0],["2010-09-09",621.42,623.45,614.46,620.0,21900.0],["2010-09-10",620.0,622.74,615.71,616.72,24100.0],["2010-09-13",623.7,639.14,615.65,635.25,36800.0],["2010-09-14",633.0,650.2,632.08,640.43,30600.0],["2010-09-15",640.0,640.0,629.09,635.52,29500.0],["2010-09-16",631.8,632.66,619.39,620.63,30800.0],["2010-09-17",624.9,629.14,619.6,622.5,43400.0],["2010-09-20",626.86,640.45,625.01,638.0,31400.0],["2010-09-21",640.74,646.86,627.22,634.72,41400.0],["2010-09-22",631.68,650.0,631.34,648.25,44000.0],["2010-09-23",641.92,650.68,636.47,639.77,28700.0],["2010-09-24",647.51,650.76,638.67,644.19,32000.0],["2010-09-27",643.0,646.43,635.7,639.9,11300.0],["2010-09-28",640.0,644.99,628.39,642.56,21500.0],["2010-09-29",643.5,643.5,632.34,638.9,22800.0],["2010-09-30",647.0,654.4,644.97,647.53,30300.0],["2010-10-01",652.28,654.56,638.99,643.07,25400.0],["2010-10-04",637.5,638.01,625.0,631.42,34700.0],["2010-10-05",638.2,641.05,631.31,641.05,24600.0],["2010-10-06",639.5,641.23,633.14,639.0,44700.0],["2010-10-07",639.22,645.0,635.15,641.4,32900.0],["2010-10-08",641.39,641.42,633.54,633.68,12800.0],["2010-10-11",632.25,636.16,629.65,630.57,15500.0],["2010-10-12",629.62,635.21,624.86,632.39,19500.0],["2010-10-13",636.75,637.8,632.85,635.76,15600.0],["2010-10-14",633.28,634.91,622.55,627.0,45400.0],["2010-10-15",629.19,632.0,623.82,626.34,51100.0],["2010-10-18",624.86,638.5,623.01,638.5,55800.0],["2010-10-19",632.05,653.6,629.03,635.08,32900.0],["2010-10-20",635.77,637.54,625.15,634.68,17900.0],["2010-10-21",637.84,646.99,626.59,631.82,23300.0],["2010-10-22",630.31,632.6,626.79,630.09,17300.0],["2010-10-25",634.8,642.84,629.76,630.38,18700.0],["2010-10-26",627.66,634.87,626.04,627.96,16300.0],["2010-10-27",625.52,632.95,624.49,625.54,28600.0],["2010-10-28",628.24,635.85,625.61,630.25,19100.0],["2010-10-29",629.42,631.6,627.31,627.41,18000.0],["2010-11-01",630.7,632.01,628.06,629.82,16200.0],["2010-11-02",633.15,638.45,629.0,637.41,18400.0],["2010-11-03",636.65,639.54,630.52,637.88,22900.0],["2010-11-04",641.49,655.91,640.0,655.6,30500.0],["2010-11-05",653.74,659.94,650.2,655.21,33300.0],["2010-11-08",650.77,658.58,650.77,656.73,6800.0],["2010-11-09",655.0,655.0,640.5,644.61,33100.0],["2010-11-10",644.63,644.63,634.37,641.09,30000.0],["2010-11-11",635.02,644.06,630.0,644.06,28000.0],["2010-11-12",640.3,643.0,634.59,636.87,12200.0],["2010-11-15",639.01,640.5,618.73,618.78,15900.0],["2010-11-16",617.99,621.99,612.1,617.98,16500.0],["2010-11-17",616.98,621.85,614.0,621.83,32600.0],["2010-11-18",626.5,626.5,618.99,619.8,22300.0],["2010-11-19",619.37,619.96,613.8,619.17,19500.0],["2010-11-22",617.72,620.0,613.72,616.47,26600.0],["2010-11-23",611.5,618.2,611.5,615.49,20100.0],["2010-11-24",619.9,628.15,615.73,622.18,31100.0],["2010-11-26",618.48,623.0,614.67,620.5,6600.0],["2010-11-29",619.69,624.63,615.19,620.2,24100.0],["2010-11-30",616.15,623.94,613.99,619.98,52400.0],["2010-12-01",625.0,644.95,622.1,644.95,27900.0],["2010-12-02",641.8,662.6,640.0,660.15,41900.0],["2010-12-03",659.0,668.45,649.25,666.35,35900.0],["2010-12-06",663.35,675.39,660.12,668.66,33000.0],["2010-12-07",673.45,679.3,664.85,667.96,59300.0],["2010-12-08",671.18,671.18,659.22,663.55,9700.0],["2010-12-09",663.55,664.0,659.56,663.36,11000.0],["2010-12-10",664.2,672.44,660.2,669.5,22600.0],["2010-12-13",669.5,674.99,669.0,674.86,15400.0],["2010-12-14",679.5,682.96,672.02,675.18,22400.0],["2010-12-15",673.03,683.16,672.0,673.01,33100.0],["2010-12-16",672.67,678.99,672.67,678.45,10400.0],["2010-12-17",678.55,687.99,676.0,676.0,87900.0],["2010-12-20",678.0,696.96,677.6,688.05,51900.0],["2010-12-21",688.7,691.34,686.08,689.1,13100.0],["2010-12-22",693.49,697.94,689.23,694.35,25100.0],["2010-12-23",696.87,699.28,691.91,691.91,17200.0],["2010-12-27",693.4,696.29,687.4,692.46,12500.0],["2010-12-28",691.43,693.0,686.7,689.0,24100.0],["2010-12-29",690.99,692.99,686.04,688.01,11000.0],["2010-12-30",685.96,694.9,685.96,691.0,14200.0],["2010-12-31",691.5,695.98,690.58,691.02,21900.0],["2011-01-03",675.0,685.0,675.0,685.0,52900.0],["2011-01-04",683.85,688.79,674.07,684.64,57100.0],["2011-01-05",681.75,694.98,677.92,692.69,20300.0],["2011-01-06",693.34,720.41,689.35,718.4,58300.0],["2011-01-07",716.46,738.97,716.46,735.15,90200.0],["2011-01-10",729.86,751.34,726.24,749.96,82800.0],["2011-01-11",750.0,764.88,750.0,751.9,70900.0],["2011-01-12",755.11,770.0,750.36,766.02,41800.0],["2011-01-13",760.0,779.67,760.0,777.21,47000.0],["2011-01-14",774.05,799.0,773.36,797.98,74200.0],["2011-01-18",789.5,804.32,780.99,804.32,62700.0],["2011-01-19",800.16,802.0,792.24,797.36,55700.0],["2011-01-20",794.99,794.99,783.0,787.72,51400.0],["2011-01-21",788.74,788.74,776.35,780.0,36200.0],["2011-01-24",778.0,783.03,772.2,778.0,52400.0],["2011-01-25",771.97,784.73,768.9,784.73,51700.0],["2011-01-26",781.01,791.66,774.57,784.22,48500.0],["2011-01-27",780.0,793.13,769.57,793.13,85700.0],["2011-01-28",789.83,795.95,775.95,787.31,60300.0],["2011-01-31",765.0,774.78,763.07,765.0,71900.0],["2011-02-01",766.21,775.0,760.82,771.56,62500.0],["2011-02-02",771.01,773.6,765.28,767.93,37000.0],["2011-02-03",764.39,766.65,751.04,756.4,75800.0],["2011-02-04",755.6,760.91,753.86,760.61,66300.0],["2011-02-07",758.5,765.8,758.5,765.55,51200.0],["2011-02-08",766.17,767.0,763.0,766.54,43300.0],["2011-02-09",764.01,770.01,762.78,764.55,39700.0],["2011-02-10",761.83,764.81,756.86,759.0,51800.0],["2011-02-11",757.1,762.0,757.01,760.0,32100.0],["2011-02-14",757.0,758.58,753.15,755.0,31800.0],["2011-02-15",753.15,753.88,748.03,751.0,41300.0],["2011-02-16",755.0,760.97,753.0,759.68,30100.0],["2011-02-17",758.74,764.16,756.18,760.15,33800.0],["2011-02-18",761.09,761.09,750.19,754.46,32300.0],["2011-02-22",748.65,749.9,730.06,731.79,36600.0],["2011-02-23",731.76,735.0,704.5,718.83,53300.0],["2011-02-24",715.5,718.89,708.78,714.46,37100.0],["2011-02-25",718.14,728.34,713.0,728.06,47200.0],["2011-02-28",728.54,736.09,724.0,727.86,45800.0],["2011-03-01",727.36,731.26,720.07,722.57,33200.0],["2011-03-02",720.52,740.01,720.52,739.53,43300.0],["2011-03-03",740.66,750.76,740.66,747.78,22000.0],["2011-03-04",745.52,748.37,740.64,746.0,33300.0],["2011-03-07",750.78,750.78,734.27,740.59,32000.0],["2011-03-08",742.03,766.69,742.03,764.9,38900.0],["2011-03-09",766.52,784.19,759.04,777.5,56200.0],["2011-03-10",765.0,773.36,759.34,763.72,32100.0],["2011-03-11",764.86,764.86,752.89,756.71,41900.0],["2011-03-14",743.18,749.75,737.78,745.0,23100.0],["2011-03-15",731.0,759.3,729.71,754.74,17800.0],["2011-03-16",753.99,756.38,739.58,746.12,47900.0],["2011-03-17",758.9,758.9,748.62,749.4,21800.0],["2011-03-18",756.47,757.94,750.27,753.98,52600.0],["2011-03-21",757.95,759.79,752.55,758.4,28100.0],["2011-03-22",754.26,754.26,747.5,752.51,19800.0],["2011-03-23",752.52,755.0,744.03,753.5,27400.0],["2011-03-24",750.78,763.97,748.02,760.0,14500.0],["2011-03-25",763.5,770.06,757.5,766.0,22700.0],["2011-03-28",766.0,771.88,759.02,769.11,35600.0],["2011-03-29",767.52,771.84,765.06,767.44,23700.0],["2011-03-30",767.45,769.4,762.53,763.81,11200.0],["2011-03-31",758.12,759.41,751.0,756.0,25000.0],["2011-04-01",756.9,758.71,749.2,756.42,40300.0],["2011-04-04",756.39,757.49,749.4,754.43,15000.0],["2011-04-05",751.55,752.36,737.51,751.59,38100.0],["2011-04-06",751.59,759.04,740.01,759.04,11200.0],["2011-04-07",757.11,761.51,752.85,759.8,23400.0],["2011-04-08",763.45,769.6,757.46,767.35,53700.0],["2011-04-11",765.0,766.81,759.19,763.98,16800.0],["2011-04-12",757.52,762.0,752.5,758.75,31800.0],["2011-04-13",759.4,762.37,747.6,756.97,18000.0],["2011-04-14",750.4,756.58,749.4,756.18,11400.0],["2011-04-15",758.5,761.86,754.09,761.86,21900.0],["2011-04-18",757.41,761.45,750.17,760.15,26100.0],["2011-04-19",761.86,770.38,758.62,770.18,35500.0],["2011-04-20",775.0,788.79,753.62,773.31,33300.0],["2011-04-21",768.31,768.31,709.02,725.0,116300.0],["2011-04-25",722.13,724.0,711.6,716.61,35800.0],["2011-04-26",722.0,723.92,713.81,718.5,41000.0],["2011-04-27",719.75,739.31,717.07,735.83,41100.0],["2011-04-28",730.72,737.05,728.88,735.27,32600.0],["2011-04-29",731.08,740.72,729.75,739.33,30000.0],["2011-05-02",744.15,747.0,729.32,735.0,32000.0],["2011-05-03",732.35,742.41,728.0,736.04,39000.0],["2011-05-04",731.01,740.87,728.49,734.0,48000.0],["2011-05-05",734.0,749.6,731.06,741.4,35000.0],["2011-05-06",742.5,743.0,733.66,736.5,27800.0],["2011-05-09",734.0,738.5,730.22,733.0,24000.0],["2011-05-10",734.03,739.33,731.01,734.09,40900.0],["2011-05-11",736.5,739.02,722.68,727.22,44900.0],["2011-05-12",727.35,731.35,721.19,728.33,33000.0],["2011-05-13",724.65,727.48,713.53,718.01,57500.0],["2011-05-16",718.01,733.94,716.52,727.49,35700.0],["2011-05-17",726.45,730.5,716.98,723.14,29000.0],["2011-05-18",727.0,736.5,723.39,733.42,13300.0],["2011-05-19",734.6,736.01,728.89,733.04,23600.0],["2011-05-20",734.5,740.11,732.23,737.55,22800.0],["2011-05-23",725.07,737.65,725.07,731.35,16700.0],["2011-05-24",729.56,733.6,723.83,725.47,24800.0],["2011-05-25",727.8,735.74,723.99,732.0,30800.0],["2011-05-26",727.75,742.71,727.75,739.09,30200.0],["2011-05-27",743.95,749.92,742.89,745.17,15700.0],["2011-05-31",745.19,750.68,740.66,746.0,59200.0],["2011-06-01",743.05,743.4,731.46,734.65,31300.0],["2011-06-02",735.0,739.22,733.0,736.99,12300.0],["2011-06-03",720.3,735.0,720.3,729.2,40500.0],["2011-06-06",731.7,733.02,717.62,719.46,31000.0],["2011-06-07",723.9,730.8,720.0,722.37,32400.0],["2011-06-08",720.31,724.87,714.02,714.02,46700.0],["2011-06-09",714.55,715.0,709.61,711.07,38700.0],["2011-06-10",709.12,710.97,701.0,704.62,35600.0],["2011-06-13",705.96,712.0,704.03,707.47,29900.0],["2011-06-14",712.4,713.63,709.01,710.7,23500.0],["2011-06-15",703.95,711.99,701.17,704.42,41800.0],["2011-06-16",702.0,718.72,702.0,714.5,38500.0],["2011-06-17",717.59,728.17,714.63,726.8,56900.0],["2011-06-20",722.41,722.51,713.24,719.63,45600.0],["2011-06-21",724.85,736.73,720.42,730.6,25500.0],["2011-06-22",730.0,739.8,730.0,732.98,34500.0],["2011-06-23",728.98,735.2,723.38,733.12,37400.0],["2011-06-24",733.11,735.57,723.5,723.5,73500.0],["2011-06-27",727.11,732.0,714.46,714.46,83300.0],["2011-06-28",716.25,727.8,716.25,721.0,204400.0],["2011-06-29",725.9,732.51,721.24,727.8,59500.0],["2011-06-30",726.02,731.78,720.34,725.48,64400.0],["2011-07-01",727.7,746.99,725.48,744.71,37000.0],["2011-07-05",743.5,747.48,734.1,742.68,19700.0],["2011-07-06",738.0,751.52,738.0,744.05,20700.0],["2011-07-07",745.02,760.37,745.02,758.36,17500.0],["2011-07-08",742.55,750.41,742.55,750.41,11700.0],["2011-07-11",742.56,742.56,723.93,726.7,25600.0],["2011-07-12",720.47,732.08,718.79,726.63,37000.0],["2011-07-13",729.0,732.52,723.84,723.84,25200.0],["2011-07-14",726.0,736.56,725.01,727.2,36000.0],["2011-07-15",727.2,729.8,708.11,710.65,33600.0],["2011-07-18",706.17,708.88,694.27,702.85,21100.0],["2011-07-19",706.17,713.87,704.0,708.8,36700.0],["2011-07-20",710.15,714.6,706.84,714.2,41500.0],["2011-07-21",717.5,721.95,711.55,719.0,41100.0],["2011-07-22",712.0,712.78,695.93,703.31,36600.0],["2011-07-25",699.85,708.64,694.15,704.24,34900.0],["2011-07-26",700.59,702.16,693.38,696.22,30900.0],["2011-07-27",693.75,695.96,678.01,680.87,33800.0],["2011-07-28",682.0,696.16,676.13,679.0,49700.0],["2011-07-29",676.71,690.57,674.29,680.09,55100.0],["2011-08-01",693.0,693.0,678.57,682.74,38800.0],["2011-08-02",681.89,683.01,658.8,663.11,48600.0],["2011-08-03",666.18,666.18,646.78,649.54,131100.0],["2011-08-04",645.0,649.84,620.48,621.48,44200.0],["2011-08-05",628.75,635.76,617.5,629.29,59800.0],["2011-08-08",620.5,625.73,586.19,592.58,146600.0],["2011-08-09",605.94,605.94,555.58,596.59,109400.0],["2011-08-10",583.85,590.77,570.0,577.28,71700.0],["2011-08-11",581.97,595.08,570.0,588.22,62100.0],["2011-08-12",595.0,603.27,587.56,601.82,81400.0],["2011-08-15",603.21,615.94,600.18,613.18,36900.0],["2011-08-16",605.64,630.33,602.7,620.85,40800.0],["2011-08-17",623.99,631.4,613.83,621.68,52700.0],["2011-08-18",612.5,612.5,594.39,600.0,75200.0],["2011-08-19",594.25,598.73,584.92,587.5,55500.0],["2011-08-22",596.94,602.77,587.1,597.17,59600.0],["2011-08-23",594.58,603.38,587.0,599.6,64000.0],["2011-08-24",595.62,611.19,589.63,608.0,60300.0],["2011-08-25",611.34,621.15,603.24,615.12,33300.0],["2011-08-26",614.6,624.73,602.5,616.5,58900.0],["2011-08-29",625.55,625.55,614.29,618.3,93800.0],["2011-08-30",619.27,637.47,616.38,636.75,83400.0],["2011-08-31",637.5,654.7,634.28,636.5,57200.0],["2011-09-01",642.5,650.71,637.51,644.0,64600.0],["2011-09-02",635.0,643.11,628.24,634.94,58800.0],["2011-09-06",627.5,627.5,610.46,623.31,81300.0],["2011-09-07",631.9,632.34,623.22,630.17,45700.0],["2011-09-08",625.04,634.61,622.55,633.5,37600.0],["2011-09-09",630.9,630.9,610.18,614.0,51500.0],["2011-09-12",607.4,616.24,603.08,615.85,44200.0],["2011-09-13",617.6,624.78,613.74,616.5,55700.0],["2011-09-14",620.6,636.23,620.51,631.16,57800.0],["2011-09-15",631.97,633.03,618.01,630.73,44500.0],["2011-09-16",627.16,632.51,621.41,623.5,86900.0],["2011-09-19",619.95,644.0,612.81,642.11,63000.0],["2011-09-20",645.02,652.0,634.53,635.63,45800.0],["2011-09-21",629.27,634.0,616.01,618.42,33400.0],["2011-09-22",612.5,614.9,601.38,606.0,50000.0],["2011-09-23",603.05,610.45,600.78,609.02,42800.0],["2011-09-26",610.42,618.4,605.33,618.4,24600.0],["2011-09-27",627.0,636.03,619.53,620.98,23700.0],["2011-09-28",622.51,627.44,606.02,611.5,26200.0],["2011-09-29",617.5,620.03,605.63,614.16,20000.0],["2011-09-30",610.5,614.4,602.33,603.98,41500.0],["2011-10-03",601.5,606.0,563.25,575.28,72100.0],["2011-10-04",571.0,588.91,554.71,587.37,44300.0],["2011-10-05",587.39,606.3,577.56,603.0,35400.0],["2011-10-06",598.5,602.75,589.72,593.75,88000.0],["2011-10-07",598.5,616.34,590.07,607.7,42100.0],["2011-10-10",611.28,631.0,611.28,629.24,22500.0],["2011-10-11",623.85,633.25,617.55,626.2,39600.0],["2011-10-12",633.97,637.5,628.35,634.9,38900.0],["2011-10-13",631.67,639.99,627.21,632.0,37700.0],["2011-10-14",634.9,638.51,626.0,634.12,23000.0],["2011-10-17",633.19,633.19,617.01,624.99,27200.0],["2011-10-18",630.1,659.0,620.0,655.0,44800.0],["2011-10-19",657.52,666.53,648.04,649.14,57800.0],["2011-10-20",645.16,649.89,637.51,642.83,44500.0],["2011-10-21",649.0,651.6,639.47,646.75,44600.0],["2011-10-24",648.6,657.5,642.16,653.46,70200.0],["2011-10-25",647.0,651.5,625.51,633.73,53100.0],["2011-10-26",636.04,641.87,621.0,629.75,41200.0],["2011-10-27",642.0,661.25,635.56,650.16,48500.0],["2011-10-28",651.71,659.95,648.01,652.0,34500.0],["2011-10-31",650.94,650.94,640.0,642.75,53700.0],["2011-11-01",637.5,638.0,621.87,629.02,54400.0],["2011-11-02",634.7,637.56,627.5,632.0,25700.0],["2011-11-03",632.34,641.99,628.38,636.0,51400.0],["2011-11-04",634.0,634.08,624.15,632.8,24500.0],["2011-11-07",633.89,640.0,622.74,637.8,30400.0],["2011-11-08",635.5,646.89,630.11,642.95,42000.0],["2011-11-09",627.2,636.0,617.51,626.0,105300.0],["2011-11-10",634.0,640.75,625.45,636.67,31300.0],["2011-11-11",642.8,647.3,633.6,643.64,28000.0],["2011-11-14",643.64,643.76,633.58,638.43,25400.0],["2011-11-15",634.2,640.0,630.83,637.81,21900.0],["2011-11-16",632.5,647.48,630.35,639.61,39600.0],["2011-11-17",643.0,650.12,634.69,637.3,40500.0],["2011-11-18",636.25,636.51,626.04,630.47,47900.0],["2011-11-21",628.5,628.5,614.12,626.35,26700.0],["2011-11-22",624.96,644.0,623.14,641.41,43100.0],["2011-11-23",632.45,638.02,623.4,625.93,33000.0],["2011-11-25",628.19,631.44,613.77,626.88,8900.0],["2011-11-28",636.75,636.95,626.02,631.75,40700.0],["2011-11-29",634.46,652.19,633.0,643.16,41700.0],["2011-11-30",656.0,678.73,654.7,669.85,99400.0],["2011-12-01",668.19,677.78,664.18,664.55,51600.0],["2011-12-02",669.75,673.88,663.9,671.24,27300.0],["2011-12-05",679.49,692.19,677.22,682.1,19600.0],["2011-12-06",679.63,689.35,677.5,687.08,25000.0],["2011-12-07",682.5,688.47,675.0,684.08,18000.0],["2011-12-08",676.15,676.57,662.85,665.64,24100.0],["2011-12-09",674.8,677.49,667.39,676.2,16300.0],["2011-12-12",673.7,673.7,655.01,665.85,17700.0],["2011-12-13",670.02,670.02,634.17,645.11,51700.0],["2011-12-14",643.71,644.93,627.51,629.02,34200.0],["2011-12-15",632.11,643.7,631.0,640.15,43800.0],["2011-12-16",640.15,656.94,640.15,656.29,47900.0],["2011-12-19",655.0,657.8,638.16,641.18,18500.0],["2011-12-20",649.9,660.73,649.9,660.0,30400.0],["2011-12-21",657.1,675.54,650.97,675.54,43500.0],["2011-12-22",678.17,678.81,672.5,676.01,27500.0],["2011-12-23",675.2,676.73,668.01,675.0,38600.0],["2011-12-27",673.24,676.32,669.4,672.26,7100.0],["2011-12-28",671.0,671.0,662.4,666.13,18500.0],["2011-12-29",670.11,686.79,670.0,685.0,17300.0],["2011-12-30",686.0,689.67,682.16,686.0,10900.0],["2012-01-03",696.23,712.12,692.5,703.16,82700.0],["2012-01-04",700.5,707.26,695.1,705.01,17100.0],["2012-01-05",705.01,718.66,693.37,715.0,17800.0],["2012-01-06",712.0,720.91,707.65,711.63,22700.0],["2012-01-09",714.75,717.26,709.0,712.56,15800.0],["2012-01-10",713.45,717.43,705.86,711.0,32900.0],["2012-01-11",709.0,719.99,702.53,717.25,59900.0],["2012-01-12",712.0,720.56,700.01,717.25,31000.0],["2012-01-13",707.61,728.7,701.82,724.83,39600.0],["2012-01-17",729.1,731.69,718.22,723.18,23600.0],["2012-01-18",726.94,753.62,721.0,752.7,58400.0],["2012-01-19",751.0,757.0,746.83,755.08,51900.0],["2012-01-20",752.0,759.13,742.56,744.69,14900.0],["2012-01-23",744.35,748.68,732.6,738.88,29400.0],["2012-01-24",730.31,741.48,728.27,739.28,31800.0],["2012-01-25",738.91,755.3,733.5,746.84,55100.0],["2012-01-26",723.0,729.8,692.54,700.65,143500.0],["2012-01-27",700.28,705.59,688.5,698.26,105900.0],["2012-01-30",695.0,702.16,686.79,702.0,43300.0],["2012-01-31",704.9,708.5,688.46,693.25,42100.0],["2012-02-01",700.25,721.77,697.99,716.63,46100.0],["2012-02-02",716.63,718.0,707.04,712.5,12900.0],["2012-02-03",723.9,736.55,720.57,728.01,28100.0],["2012-02-06",728.01,734.11,718.92,722.15,9800.0],["2012-02-07",719.25,724.98,715.31,723.0,12200.0],["2012-02-08",720.14,723.99,710.0,719.24,24600.0],["2012-02-09",719.8,726.85,711.99,717.0,35700.0],["2012-02-10",710.33,710.51,701.0,703.64,29300.0],["2012-02-13",707.9,722.5,701.08,721.48,31000.0],["2012-02-14",718.03,726.94,710.39,722.52,26800.0],["2012-02-15",720.95,727.49,710.01,718.07,23400.0],["2012-02-16",716.99,720.04,713.0,715.96,9800.0],["2012-02-17",711.17,718.17,709.27,714.0,16400.0],["2012-02-21",715.45,718.15,705.78,711.42,17800.0],["2012-02-22",706.75,708.5,696.31,699.07,44400.0],["2012-02-23",695.6,701.84,693.99,698.98,26500.0],["2012-02-24",701.2,702.85,677.89,679.53,29400.0],["2012-02-27",676.26,694.24,674.06,693.57,24800.0],["2012-02-28",692.71,695.38,680.08,684.1,26400.0],["2012-02-29",684.77,701.33,684.77,692.0,52200.0],["2012-03-01",695.96,699.37,686.31,690.01,45000.0],["2012-03-02",687.82,691.38,685.3,688.51,19200.0],["2012-03-05",685.15,691.29,683.05,689.14,18400.0],["2012-03-06",682.24,682.24,667.98,671.0,43600.0],["2012-03-07",671.0,696.72,669.44,695.88,55900.0],["2012-03-08",687.53,706.17,687.53,703.57,23900.0],["2012-03-09",707.59,725.75,703.7,721.46,61000.0],["2012-03-12",718.37,725.54,717.67,723.9,48500.0],["2012-03-13",725.01,743.18,721.02,740.73,42100.0],["2012-03-14",735.8,743.85,733.87,736.15,22800.0],["2012-03-15",738.67,745.76,736.0,741.7,52400.0],["2012-03-16",747.25,749.01,739.04,743.4,52600.0],["2012-03-19",738.44,747.86,735.02,741.02,26500.0],["2012-03-20",732.35,734.0,724.23,731.0,28800.0],["2012-03-21",732.55,740.0,730.32,735.0,26100.0],["2012-03-22",726.67,738.16,726.67,736.75,39800.0],["2012-03-23",720.05,730.96,720.0,727.0,26600.0],["2012-03-26",731.0,735.2,724.57,735.2,23300.0],["2012-03-27",739.9,747.15,738.0,744.2,29100.0],["2012-03-28",740.09,745.27,736.99,745.27,19900.0],["2012-03-29",736.98,743.11,729.05,740.59,20000.0],["2012-03-30",741.12,741.12,726.33,726.33,29300.0],["2012-04-02",726.92,726.92,711.75,719.8,41700.0],["2012-04-03",722.74,734.25,718.74,734.25,20600.0],["2012-04-04",720.1,737.36,720.1,736.2,29000.0],["2012-04-05",731.11,739.32,730.98,737.0,23000.0],["2012-04-09",727.51,735.6,726.0,734.05,29400.0],["2012-04-10",730.02,735.0,723.41,723.69,47100.0],["2012-04-11",731.3,744.2,726.0,742.7,29100.0],["2012-04-12",742.0,762.5,738.05,757.23,34700.0],["2012-04-13",757.03,757.1,746.1,748.78,21800.0],["2012-04-16",753.5,757.01,745.93,750.53,36900.0],["2012-04-17",756.95,764.41,756.95,762.03,39900.0],["2012-04-18",762.5,762.5,752.5,758.55,22900.0],["2012-04-19",754.0,762.0,751.6,756.97,39800.0],["2012-04-20",763.2,774.4,759.98,773.58,32500.0],["2012-04-23",760.0,766.33,749.0,763.0,27200.0],["2012-04-24",760.0,774.42,757.98,761.38,40600.0],["2012-04-25",767.72,777.0,767.72,774.95,25500.0],["2012-04-26",767.04,784.5,766.5,783.88,44300.0],["2012-04-27",785.0,799.51,783.91,796.88,47900.0],["2012-04-30",794.81,794.81,781.11,783.94,19000.0],["2012-05-01",784.0,799.0,784.0,792.0,11900.0],["2012-05-02",784.31,818.0,784.31,813.99,66000.0],["2012-05-03",809.95,811.68,794.88,796.75,32000.0],["2012-05-04",787.0,802.25,787.0,798.7,18400.0],["2012-05-07",805.4,816.72,798.58,813.9,44000.0],["2012-05-08",807.57,817.5,797.69,815.1,37700.0],["2012-05-09",808.91,814.09,801.46,805.0,70000.0],["2012-05-10",810.0,812.49,782.53,792.0,37100.0],["2012-05-11",784.0,812.89,784.0,812.25,34000.0],["2012-05-14",812.26,825.62,806.53,816.11,36900.0],["2012-05-15",815.33,834.97,807.51,828.42,45000.0],["2012-05-16",836.5,837.68,813.01,814.44,53600.0],["2012-05-17",808.3,812.29,779.24,779.69,70400.0],["2012-05-18",784.55,785.0,762.98,765.71,42400.0],["2012-05-21",765.11,780.04,761.05,776.02,23200.0],["2012-05-22",782.97,799.42,776.04,792.47,38000.0],["2012-05-23",792.46,809.24,786.08,808.0,42000.0],["2012-05-24",811.5,821.38,807.5,820.63,27900.0],["2012-05-25",824.38,836.85,814.94,832.53,53500.0],["2012-05-29",839.94,839.94,825.19,834.2,45200.0],["2012-05-30",825.0,825.0,795.25,801.5,48500.0],["2012-05-31",804.5,806.55,787.0,804.8,44400.0],["2012-06-01",792.51,792.51,769.57,774.0,22800.0],["2012-06-04",778.9,778.9,744.0,750.75,76000.0],["2012-06-05",755.65,766.84,751.64,760.9,44600.0],["2012-06-06",770.5,783.73,767.5,779.92,34700.0],["2012-06-07",785.07,794.19,772.0,788.73,53300.0],["2012-06-08",786.78,794.91,780.02,792.91,15400.0],["2012-06-11",795.35,803.12,773.5,775.4,40100.0],["2012-06-12",781.0,784.96,767.5,779.67,45100.0],["2012-06-13",771.95,781.9,762.31,768.12,34300.0],["2012-06-14",772.5,792.0,769.0,789.92,45300.0],["2012-06-15",792.25,794.0,780.9,783.21,64000.0],["2012-06-18",781.8,801.68,780.15,798.85,21500.0],["2012-06-19",798.89,807.82,798.59,802.94,31400.0],["2012-06-20",804.0,806.75,793.13,802.75,24800.0],["2012-06-21",802.75,804.47,789.07,792.9,21600.0],["2012-06-22",793.5,810.0,790.06,810.0,96000.0],["2012-06-25",798.5,804.23,792.66,800.55,23000.0],["2012-06-26",799.0,827.0,799.0,818.0,30500.0],["2012-06-27",821.36,855.0,818.6,829.0,51000.0],["2012-06-28",826.85,842.9,819.85,838.37,29900.0],["2012-06-29",851.95,854.76,843.48,850.0,51200.0],["2012-07-02",853.6,853.6,831.0,851.01,65000.0],["2012-07-03",846.05,852.63,840.95,846.85,18400.0],["2012-07-05",846.83,861.95,833.4,859.58,51600.0],["2012-07-06",851.3,868.28,849.96,865.0,30500.0],["2012-07-09",862.3,862.3,845.41,857.96,22600.0],["2012-07-10",859.47,866.22,846.05,855.31,32600.0],["2012-07-11",855.47,858.6,839.03,847.44,14600.0],["2012-07-12",842.62,855.73,841.39,847.68,24700.0],["2012-07-13",851.3,867.74,851.3,864.82,26200.0],["2012-07-16",861.15,879.99,852.56,868.0,31500.0],["2012-07-17",866.0,874.85,849.14,866.22,28200.0],["2012-07-18",859.5,875.19,856.95,866.43,19700.0],["2012-07-19",845.05,846.99,732.88,744.85,195500.0],["2012-07-20",747.49,775.0,737.29,761.95,90700.0],["2012-07-23",757.55,760.47,737.0,745.51,129800.0],["2012-07-24",745.51,753.01,725.13,728.0,94000.0],["2012-07-25",738.0,739.99,721.56,737.0,143600.0],["2012-07-26",745.69,773.9,741.43,764.71,72400.0],["2012-07-27",764.71,782.53,759.4,779.13,53700.0],["2012-07-30",779.13,783.0,771.64,778.0,89000.0],["2012-07-31",776.29,778.05,764.0,773.98,70900.0],["2012-08-01",781.5,793.98,773.46,791.15,70500.0],["2012-08-02",783.0,801.52,783.0,793.55,57800.0],["2012-08-03",803.85,808.6,785.96,792.7,45600.0],["2012-08-06",791.61,809.85,791.61,803.56,33000.0],["2012-08-07",814.9,818.49,798.3,817.08,63000.0],["2012-08-08",816.79,831.97,814.1,831.97,49800.0],["2012-08-09",828.65,838.95,826.0,834.98,45800.0],["2012-08-10",837.5,837.5,820.03,830.6,22100.0],["2012-08-13",835.0,835.0,814.5,833.24,40100.0],["2012-08-14",836.85,836.98,818.0,824.16,43500.0],["2012-08-15",826.71,826.9,820.29,824.25,44000.0],["2012-08-16",820.1,843.72,820.1,839.1,46600.0],["2012-08-17",840.11,843.84,830.75,843.76,20200.0],["2012-08-20",838.1,838.1,809.29,813.17,42200.0],["2012-08-21",815.31,821.11,804.61,805.9,37500.0],["2012-08-22",813.13,814.17,797.21,802.95,115400.0],["2012-08-23",795.2,808.54,795.2,804.15,71200.0],["2012-08-24",805.53,822.66,805.53,821.46,14200.0],["2012-08-27",825.84,825.84,811.06,814.7,24200.0],["2012-08-28",811.5,828.51,808.16,820.21,25400.0],["2012-08-29",819.54,820.34,811.15,817.0,23000.0],["2012-08-30",811.23,824.68,809.21,820.41,24100.0],["2012-08-31",827.5,836.91,817.42,828.18,17000.0],["2012-09-04",825.9,850.99,816.45,847.35,55400.0],["2012-09-05",844.5,851.82,835.17,844.09,50200.0],["2012-09-06",843.26,860.0,839.1,851.82,53900.0],["2012-09-07",852.89,858.0,848.66,853.81,27200.0],["2012-09-10",855.8,855.8,843.65,848.56,20600.0],["2012-09-11",843.95,849.21,836.86,846.78,31600.0],["2012-09-12",847.01,856.0,841.08,845.69,34400.0],["2012-09-13",848.44,869.55,838.53,864.99,43500.0],["2012-09-14",872.93,875.0,860.0,872.55,47900.0],["2012-09-17",868.5,871.99,860.38,864.0,53400.0],["2012-09-18",862.11,865.73,851.01,857.41,24600.0],["2012-09-19",853.01,868.2,851.56,866.65,22800.0],["2012-09-20",864.89,865.82,857.48,860.13,42800.0],["2012-09-21",863.85,864.55,847.43,860.3,103500.0],["2012-09-24",855.85,862.0,852.0,858.25,30300.0],["2012-09-25",859.75,869.54,854.73,861.78,60800.0],["2012-09-26",861.0,862.0,833.55,841.95,57400.0],["2012-09-27",847.45,852.98,839.41,848.24,25000.0],["2012-09-28",845.96,850.11,842.0,844.5,25400.0],["2012-10-01",845.56,855.79,833.88,843.29,40100.0],["2012-10-02",841.61,852.42,830.0,851.79,18500.0],["2012-10-03",853.0,869.52,853.0,861.5,35900.0],["2012-10-04",863.78,872.91,860.9,872.91,14100.0],["2012-10-05",873.16,886.38,872.46,881.06,23400.0],["2012-10-08",878.05,881.4,872.02,875.2,9700.0],["2012-10-09",870.22,876.5,860.0,864.14,17200.0],["2012-10-10",863.0,877.63,863.0,872.21,21500.0],["2012-10-11",875.25,879.3,864.24,864.3,9800.0],["2012-10-12",866.54,870.7,847.08,865.0,36000.0],["2012-10-15",869.94,879.32,863.43,879.32,12800.0],["2012-10-16",881.26,886.69,872.52,877.62,35400.0],["2012-10-17",885.75,902.13,875.99,875.99,55000.0],["2012-10-18",888.79,915.05,888.79,906.93,33300.0],["2012-10-19",905.0,915.05,893.66,905.0,32100.0],["2012-10-22",905.8,905.8,886.96,900.6,27500.0],["2012-10-23",894.75,902.99,890.08,902.99,35000.0],["2012-10-24",908.0,908.0,897.4,902.01,47900.0],["2012-10-25",905.89,908.95,889.06,899.0,42400.0],["2012-10-26",895.35,906.21,887.75,902.73,41200.0],["2012-10-31",901.91,906.58,894.33,903.74,19800.0],["2012-11-01",905.0,919.18,902.49,918.99,42500.0],["2012-11-02",919.31,919.31,898.89,905.39,17500.0],["2012-11-05",906.03,912.75,897.06,911.6,18600.0],["2012-11-06",909.92,920.59,907.38,913.01,25700.0],["2012-11-07",909.74,923.26,902.66,914.69,80800.0],["2012-11-08",913.91,920.02,902.3,914.5,28200.0],["2012-11-09",908.95,913.69,891.51,891.54,19700.0],["2012-11-12",891.99,895.99,871.68,874.3,27300.0],["2012-11-13",869.98,872.95,858.41,866.0,17400.0],["2012-11-14",867.0,867.0,842.39,848.77,18600.0],["2012-11-15",844.71,851.99,832.4,847.59,41700.0],["2012-11-16",844.0,873.63,838.88,869.42,30900.0],["2012-11-19",882.8,893.06,871.06,876.84,27100.0],["2012-11-20",881.11,893.84,876.49,891.2,13800.0],["2012-11-21",897.75,902.84,887.07,895.73,10000.0],["2012-11-23",892.09,907.8,892.09,907.8,7400.0],["2012-11-26",903.0,906.0,884.55,895.96,13400.0],["2012-11-27",901.0,906.39,882.3,893.95,29400.0],["2012-11-28",888.4,900.26,880.34,892.07,34900.0],["2012-11-29",899.89,903.6,887.95,893.68,21900.0],["2012-11-30",875.04,903.8,875.04,899.84,63400.0],["2012-12-03",904.95,904.95,884.15,888.15,55500.0],["2012-12-04",891.1,910.0,888.32,909.32,60200.0],["2012-12-05",905.25,906.59,880.0,892.47,36200.0],["2012-12-06",890.99,897.9,871.39,886.0,58400.0],["2012-12-07",886.07,898.92,872.75,895.3,63600.0],["2012-12-10",897.5,909.4,883.84,902.06,41100.0],["2012-12-11",901.87,911.51,892.81,910.86,49100.0],["2012-12-12",915.0,940.0,910.12,929.99,66100.0],["2012-12-13",930.0,935.96,913.58,926.45,49000.0],["2012-12-14",926.46,930.64,910.05,917.52,49500.0],["2012-12-17",920.75,938.95,920.75,938.55,38200.0],["2012-12-18",936.05,959.78,936.05,956.62,43700.0],["2012-12-19",958.1,958.1,936.47,950.99,41600.0],["2012-12-20",948.9,966.93,947.37,959.25,43800.0],["2012-12-21",951.2,954.0,928.0,943.02,104800.0],["2012-12-24",943.85,943.85,935.12,942.91,3900.0],["2012-12-26",943.85,952.0,928.65,931.05,19000.0],["2012-12-27",934.14,938.11,920.0,933.83,19400.0],["2012-12-28",934.0,940.95,926.92,932.5,19100.0],["2012-12-31",932.52,948.81,920.0,920.0,36000.0],["2013-01-02",935.0,949.36,920.0,930.13,57600.0],["2013-01-03",930.98,968.79,930.0,949.0,39800.0],["2013-01-04",946.01,954.81,942.32,954.49,21000.0],["2013-01-07",948.0,971.49,948.0,966.89,19900.0],["2013-01-08",968.69,974.98,960.02,974.5,24400.0],["2013-01-09",979.4,993.18,971.65,981.63,31600.0],["2013-01-10",988.13,988.13,966.19,969.92,25300.0],["2013-01-11",971.98,975.38,955.18,971.33,27200.0],["2013-01-14",975.75,978.94,960.0,968.4,23100.0],["2013-01-15",965.2,980.0,963.5,978.65,30200.0],["2013-01-16",974.0,974.0,967.06,973.58,20800.0],["2013-01-17",978.75,987.99,977.5,978.0,41800.0],["2013-01-18",980.55,985.77,965.02,970.0,54100.0],["2013-01-22",973.84,974.23,963.57,968.55,32500.0],["2013-01-23",974.0,987.95,971.1,981.69,50000.0],["2013-01-24",995.0,1026.79,993.12,1000.89,56800.0],["2013-01-25",996.11,1043.22,996.11,1034.4,42000.0],["2013-01-28",1033.75,1040.1,1002.34,1024.0,65600.0],["2013-01-29",1028.97,1033.8,1008.09,1031.49,31600.0],["2013-01-30",1034.8,1055.9399,1029.13,1040.86,43300.0],["2013-01-31",1032.02,1040.25,1019.01,1029.66,29400.0],["2013-02-01",1033.85,1046.22,1008.7,1023.0,19700.0],["2013-02-04",1021.99,1028.0,1008.78,1009.93,19500.0],["2013-02-05",1013.0,1023.25,995.29,1013.75,19600.0],["2013-02-06",1011.96,1019.95,999.36,1006.98,17900.0],["2013-02-07",1006.85,1006.85,999.44,1006.47,15300.0],["2013-02-08",1007.88,1014.11,1002.09,1004.17,9000.0],["2013-02-11",1006.58,1020.7,1002.06,1011.0,27200.0],["2013-02-12",1014.0,1033.99,1011.12,1032.0,24100.0],["2013-02-13",1036.5,1043.91,1030.75,1038.91,16300.0],["2013-02-14",1040.0,1041.39,1025.6899,1030.26,32500.0],["2013-02-15",1033.0,1046.89,1032.54,1039.7,23500.0],["2013-02-19",1038.45,1046.0,1012.0,1019.74,33300.0],["2013-02-20",1021.38,1021.38,975.17,980.0,35700.0],["2013-02-21",981.88,988.27,961.35,981.42,65700.0],["2013-02-22",988.88,1011.0,986.49,998.53,53300.0],["2013-02-25",1008.4,1008.4,975.01,982.0,54500.0],["2013-02-26",980.24,1005.98,980.24,1001.41,71700.0],["2013-02-27",1001.38,1026.0,998.4,1024.0699,13700.0],["2013-02-28",1023.69,1030.0,1003.8,1009.2,30300.0],["2013-03-01",1000.6,1021.0,996.1,1014.39,20600.0],["2013-03-04",1012.9,1029.17,1005.03,1023.8,32100.0],["2013-03-05",1027.0,1051.0,1027.0,1040.22,15100.0],["2013-03-06",1046.75,1050.02,1039.66,1044.0,38900.0],["2013-03-07",1045.8,1050.02,1040.4,1043.9,24500.0],["2013-03-08",1047.9,1049.52,1035.1801,1046.0,34000.0],["2013-03-11",1048.95,1048.95,1039.0,1045.5601,26800.0],["2013-03-12",1045.0,1045.29,1030.99,1038.6,29400.0],["2013-03-13",1041.5,1041.5,1032.0,1035.0,37000.0],["2013-03-14",1039.28,1050.3,1037.0,1045.36,67200.0],["2013-03-15",1039.26,1045.16,1036.6801,1044.61,55700.0],["2013-03-18",1036.45,1048.0,1035.0,1046.95,30100.0],["2013-03-19",1048.5601,1079.0,1048.4301,1075.45,45300.0],["2013-03-20",1078.3101,1086.0,1073.0,1080.08,35900.0],["2013-03-21",1078.9399,1079.45,1045.0,1049.25,48200.0],["2013-03-22",1050.83,1056.99,1048.1801,1056.0,17500.0],["2013-03-25",1057.12,1066.8101,1052.26,1063.9,34300.0],["2013-03-26",1065.5,1071.0,1058.0,1068.48,32000.0],["2013-03-27",1069.0,1100.0,1035.3199,1077.55,16900.0],["2013-03-28",1082.0,1088.1899,1075.0601,1080.11,10100.0],["2013-04-01",1065.1,1084.0,1056.1899,1070.35,18300.0],["2013-04-02",1075.0,1075.0,1040.09,1061.97,14100.0],["2013-04-03",1060.35,1062.99,1029.0,1033.95,20100.0],["2013-04-04",1032.85,1041.99,1021.65,1041.99,43600.0],["2013-04-05",1034.67,1048.0,1019.01,1046.75,34000.0],["2013-04-08",1047.02,1069.01,1038.11,1063.3199,16000.0],["2013-04-09",1064.34,1066.0,1045.0,1053.11,26600.0],["2013-04-10",1053.25,1054.0,1036.0,1038.0,49400.0],["2013-04-11",1034.99,1042.79,1023.59,1042.79,40400.0],["2013-04-12",1038.9,1044.73,1013.02,1014.0,45100.0],["2013-04-15",1009.39,1010.0,984.17,992.25,39800.0],["2013-04-16",994.6,1016.79,960.78,1016.78,39700.0],["2013-04-17",1010.0,1013.0,1000.0,1009.0,41600.0],["2013-04-18",1015.5,1015.5,984.38,995.97,51600.0],["2013-04-19",991.0,1006.13,986.35,1006.13,57100.0],["2013-04-22",947.5,985.01,910.0,983.5,117200.0],["2013-04-23",989.15,1007.0,986.01,1002.99,44400.0],["2013-04-24",1006.82,1026.23,981.0,990.0,62100.0],["2013-04-25",998.29,1007.98,983.46,1000.39,27000.0],["2013-04-26",1005.0,1023.42,995.15,1018.46,15700.0],["2013-04-29",1018.1,1027.6899,1010.39,1018.36,29300.0],["2013-04-30",1024.25,1032.83,1013.02,1030.0,28100.0],["2013-05-01",1023.25,1030.0,1007.2,1015.59,35400.0],["2013-05-02",1020.55,1027.65,1008.9,1023.69,38100.0],["2013-05-03",1027.85,1042.01,1013.04,1022.2,49600.0],["2013-05-06",1023.75,1023.75,1002.45,1017.86,37000.0],["2013-05-07",1015.4,1016.88,991.2,1002.64,48600.0],["2013-05-08",1000.35,1006.8,993.2,1003.28,21700.0],["2013-05-09",1001.0,1006.97,993.95,997.0,67900.0],["2013-05-10",1005.66,1010.08,1001.6,1004.42,29100.0],["2013-05-13",996.5,1011.22,992.03,996.0,44400.0],["2013-05-14",999.75,1010.0,995.07,997.4,44700.0],["2013-05-15",994.95,1012.22,994.95,1010.95,11400.0],["2013-05-16",1006.5,1011.0,990.7,1001.83,45100.0],["2013-05-17",1006.5,1016.54,1001.57,1006.0,35100.0],["2013-05-20",1003.35,1009.89,997.5,1001.45,22800.0],["2013-05-21",1002.57,1002.57,994.5,1000.12,26400.0],["2013-05-22",1004.5,1012.0,992.4,1001.35,24400.0],["2013-05-23",997.92,1006.7,992.53,1004.0,18700.0],["2013-05-24",996.42,999.0,977.84,995.31,18200.0],["2013-05-28",1006.9,1014.72,999.75,1007.22,25400.0],["2013-05-29",1002.98,1003.92,981.0,986.94,41200.0],["2013-05-30",988.5,994.0,981.39,984.51,23300.0],["2013-05-31",980.36,991.63,977.03,983.31,28200.0],["2013-06-03",987.79,987.79,976.99,983.35,31500.0],["2013-06-04",985.0,989.87,957.53,964.0,62200.0],["2013-06-05",958.93,963.08,943.2,950.9,39900.0],["2013-06-06",951.0,972.98,947.83,972.98,44600.0],["2013-06-07",976.94,985.0,967.6,983.0,32000.0],["2013-06-10",983.0,983.0,964.1,966.22,35400.0],["2013-06-11",954.75,964.14,948.0,952.36,43900.0],["2013-06-12",956.27,956.27,935.25,939.05,41300.0],["2013-06-13",943.49,962.0,939.53,956.89,36300.0],["2013-06-14",961.8,970.97,959.1,963.6,27400.0],["2013-06-17",967.95,987.48,967.43,983.34,30500.0],["2013-06-18",987.5,991.98,981.54,987.29,21500.0],["2013-06-19",983.55,985.0,967.51,969.99,36300.0],["2013-06-20",962.5,966.99,930.0,939.33,36700.0],["2013-06-21",941.4,941.42,907.56,915.25,84000.0],["2013-06-24",907.74,921.88,885.43,916.15,39600.0],["2013-06-25",924.11,935.35,905.97,913.99,57300.0],["2013-06-26",923.0,926.78,903.6,907.23,43200.0],["2013-06-27",910.98,932.23,907.0,930.0,37100.0],["2013-06-28",926.0,927.99,918.0,922.0,49400.0],["2013-07-01",929.9,937.89,923.26,935.9,63000.0],["2013-07-02",939.95,946.99,931.8,936.9,42100.0],["2013-07-03",932.25,938.0,929.39,937.97,30600.0],["2013-07-05",934.0,934.0,912.68,924.14,28800.0],["2013-07-08",923.0,932.0,915.0,917.66,40500.0],["2013-07-09",926.98,934.26,920.4,930.79,72600.0],["2013-07-10",932.6,935.23,918.0,925.51,60900.0],["2013-07-11",939.24,964.61,939.24,962.4,20600.0],["2013-07-12",957.35,967.0,944.37,955.97,24700.0],["2013-07-15",953.2,955.01,938.0,942.95,25700.0],["2013-07-16",936.35,936.98,928.0,930.26,51500.0],["2013-07-17",924.15,944.17,920.01,941.45,28500.0],["2013-07-18",942.89,952.0,940.0,940.99,28200.0],["2013-07-19",940.0,946.0,934.99,940.65,45400.0],["2013-07-22",925.11,941.48,911.06,922.98,42100.0],["2013-07-23",927.0,939.87,918.55,937.46,34300.0],["2013-07-24",938.43,938.43,909.0,912.75,49000.0],["2013-07-25",902.7,908.11,890.85,908.11,38600.0],["2013-07-26",905.36,908.01,894.74,900.76,66600.0],["2013-07-29",900.48,911.98,889.34,896.99,37700.0],["2013-07-30",903.5,903.99,889.32,896.33,59800.0],["2013-07-31",892.25,933.55,892.24,925.6,56600.0],["2013-08-01",935.0,948.99,930.55,934.75,57600.0],["2013-08-02",930.01,947.0,930.01,940.0,28500.0],["2013-08-05",933.35,936.21,920.0,924.0,32800.0],["2013-08-06",918.0,918.0,896.33,899.0,34900.0],["2013-08-07",892.5,893.19,875.26,881.27,50900.0],["2013-08-08",884.74,900.85,880.25,893.6,43300.0],["2013-08-09",888.06,897.9,884.05,889.1,85700.0],["2013-08-12",885.99,901.0,884.0,894.0,34700.0],["2013-08-13",888.0,889.9,867.57,876.71,41700.0],["2013-08-14",873.01,876.0,852.75,858.81,25400.0],["2013-08-15",841.85,888.59,830.81,882.11,38000.0],["2013-08-16",894.0,903.69,866.0,873.99,40400.0],["2013-08-19",870.0,873.52,844.01,849.99,28300.0],["2013-08-20",846.14,884.8,846.0,882.5,46300.0],["2013-08-21",881.75,893.87,877.29,882.05,47400.0],["2013-08-22",880.1,900.19,880.1,897.33,21700.0],["2013-08-23",901.85,901.85,867.54,872.12,31500.0],["2013-08-26",870.0,883.84,870.0,874.77,18400.0],["2013-08-27",863.2,867.16,852.11,856.0,27400.0],["2013-08-28",855.9,857.0,846.4,851.35,24000.0],["2013-08-29",847.06,854.9,841.33,850.1,31800.0],["2013-08-30",855.31,855.81,840.15,855.81,52300.0],["2013-09-03",860.5,872.37,837.35,840.16,60100.0],["2013-09-04",837.35,849.5,837.02,843.04,42500.0],["2013-09-05",843.2,846.44,830.0,835.74,26500.0],["2013-09-06",844.24,865.4,840.1,855.0,36300.0],["2013-09-09",860.15,886.87,858.09,880.98,27500.0],["2013-09-10",875.0,882.01,870.25,874.8,43400.0],["2013-09-11",876.0,890.0,874.44,889.72,30600.0],["2013-09-12",892.5,907.72,892.5,902.07,45600.0],["2013-09-13",902.01,902.05,885.4,897.15,28900.0],["2013-09-16",909.5,922.0,908.7,909.35,23500.0],["2013-09-17",914.42,916.0,903.45,909.76,26100.0],["2013-09-18",906.09,950.61,897.61,945.53,50500.0],["2013-09-19",949.1,950.0,927.12,935.73,27800.0],["2013-09-20",939.75,941.9,932.0,939.13,81700.0],["2013-09-23",939.89,939.89,933.75,936.0,30300.0],["2013-09-24",939.12,947.8,935.75,937.3,36300.0],["2013-09-25",941.04,944.77,931.55,937.88,30900.0],["2013-09-26",933.2,936.87,922.53,935.03,17900.0],["2013-09-27",930.0,933.98,921.01,926.79,15700.0],["2013-09-30",913.0,927.56,902.55,919.19,37300.0],["2013-10-01",927.85,931.76,918.29,927.28,40600.0],["2013-10-02",919.0,939.87,919.0,934.5,18900.0],["2013-10-03",934.54,944.36,920.07,921.66,56200.0],["2013-10-04",916.45,934.26,905.0,916.64,39200.0],["2013-10-07",914.95,926.49,910.12,918.07,40100.0],["2013-10-08",912.36,916.18,905.0,907.99,29200.0],["2013-10-09",900.0,908.22,887.12,890.05,47900.0],["2013-10-10",893.16,906.62,893.16,900.38,27000.0],["2013-10-11",904.85,916.0,902.0,912.12,46900.0],["2013-10-14",916.89,916.89,896.35,911.0,39800.0],["2013-10-15",908.0,910.0,890.33,894.67,27400.0],["2013-10-16",895.53,907.91,883.96,906.0,17700.0],["2013-10-17",899.05,925.74,899.05,925.74,24100.0],["2013-10-18",924.48,932.7,914.84,931.71,19500.0],["2013-10-21",950.0,950.0,889.32,892.0,46900.0],["2013-10-22",899.65,911.99,898.86,908.95,45700.0],["2013-10-23",906.0,914.96,903.0,912.62,47400.0],["2013-10-24",917.5,944.99,917.5,940.0,37800.0],["2013-10-25",943.65,943.65,930.21,937.91,11900.0],["2013-10-28",937.65,939.15,923.0,932.38,21100.0],["2013-10-29",932.5,948.0,929.97,946.0,20900.0],["2013-10-30",944.5,944.99,919.0,920.99,22700.0],["2013-10-31",916.65,928.99,911.8,917.32,27000.0],["2013-11-01",913.78,924.13,912.7,922.25,36900.0],["2013-11-04",936.81,939.69,928.0,932.82,22700.0],["2013-11-05",917.11,934.0,913.5,934.0,23900.0],["2013-11-06",935.0,946.98,930.42,941.75,39600.0],["2013-11-07",946.11,957.55,924.61,931.84,55900.0],["2013-11-08",932.9,940.0,912.18,932.44,50400.0],["2013-11-11",935.76,935.76,918.62,925.41,25400.0],["2013-11-12",922.31,926.0,919.7,924.75,45400.0],["2013-11-13",924.52,934.76,922.0,925.53,40800.0],["2013-11-14",926.0,939.96,923.05,932.68,38200.0],["2013-11-15",936.89,944.87,932.0,940.99,47300.0],["2013-11-18",942.05,952.25,936.24,943.45,50200.0],["2013-11-19",940.52,953.0,933.54,948.95,41100.0],["2013-11-20",953.0,964.89,951.21,964.27,57300.0],["2013-11-21",966.39,980.78,960.91,974.76,30000.0],["2013-11-22",974.0,977.6,965.01,973.76,32400.0],["2013-11-25",968.31,977.99,964.31,975.46,35900.0],["2013-11-26",976.35,987.77,976.35,984.32,34500.0],["2013-11-27",988.94,992.0,958.76,988.06,33000.0],["2013-11-29",981.36,981.36,967.56,969.98,10200.0],["2013-12-02",972.9,972.9,956.42,960.12,23600.0],["2013-12-03",952.5,959.81,945.33,954.08,24800.0],["2013-12-04",953.46,958.0,946.48,952.47,26200.0],["2013-12-05",952.86,962.22,946.53,962.03,22400.0],["2013-12-06",967.6,975.87,963.0,972.8,25900.0],["2013-12-09",968.51,979.16,968.51,979.16,57200.0],["2013-12-10",980.25,981.31,968.0,969.0,65600.0],["2013-12-11",962.9,965.16,948.0,952.99,74300.0],["2013-12-12",955.0,962.21,948.0,955.25,34000.0],["2013-12-13",957.16,963.93,945.0,949.25,41200.0],["2013-12-16",952.95,964.7,952.95,960.0,52900.0],["2013-12-17",956.0,968.17,951.64,968.17,69800.0],["2013-12-18",975.0,999.95,970.84,991.14,70500.0],["2013-12-19",986.15,995.63,980.0,987.86,41000.0],["2013-12-20",988.0,1003.0,988.0,996.65,38100.0],["2013-12-23",1004.0,1024.9399,1004.0,1020.0,23300.0],["2013-12-24",1023.58,1034.01,1014.56,1025.15,17300.0],["2013-12-26",1029.75,1033.3199,1020.28,1031.95,17000.0],["2013-12-27",1026.26,1040.38,1026.26,1040.38,12100.0],["2013-12-30",1033.85,1042.55,1025.0,1032.84,41100.0],["2013-12-31",1027.75,1034.9301,1016.51,1026.01,30300.0],["2014-01-02",995.01,1017.75,995.01,1017.1,58800.0],["2014-01-03",1017.21,1022.45,1013.61,1019.35,42300.0],["2014-01-06",1016.01,1027.99,1013.0,1025.63,54700.0],["2014-01-07",1025.0,1025.0,1009.01,1013.88,33900.0],["2014-01-08",1012.98,1019.17,1004.08,1009.9,41900.0],["2014-01-09",1019.0,1022.93,1000.0,1015.0,55400.0],["2014-01-10",1018.07,1026.79,1005.34,1010.22,54300.0],["2014-01-13",1004.01,1009.61,991.05,997.49,34000.0],["2014-01-14",995.05,1011.02,993.0,1011.02,32400.0],["2014-01-15",1005.27,1025.0,1000.01,1017.1,35500.0],["2014-01-16",1008.34,1016.43,1000.0,1016.17,35200.0],["2014-01-17",1015.63,1020.35,1008.34,1014.32,23100.0],["2014-01-21",1038.85,1038.85,1009.01,1015.91,25500.0],["2014-01-22",1017.47,1029.98,1015.0,1025.6,39700.0],["2014-01-23",1013.05,1022.98,1009.05,1020.05,55000.0],["2014-01-24",1016.9,1016.9,1004.0,1008.36,67000.0],["2014-01-27",1008.0,1090.49,1008.0,1061.29,96200.0],["2014-01-28",1050.1,1116.54,1050.1,1112.59,87900.0],["2014-01-29",1094.0,1123.6801,1082.1,1112.35,89400.0],["2014-01-30",1112.0,1134.95,1104.98,1120.2,86200.0],["2014-01-31",1103.3,1197.45,1103.3,1153.41,123800.0],["2014-02-03",1142.51,1155.76,1126.16,1137.0,113700.0],["2014-02-04",1140.01,1172.83,1135.0,1164.02,68400.0],["2014-02-05",1159.86,1174.0,1147.01,1170.15,74300.0],["2014-02-06",1160.0,1178.0,1159.64,1175.99,44500.0],["2014-02-07",1176.0,1188.65,1170.99,1187.5699,27800.0],["2014-02-10",1184.21,1185.49,1170.1,1178.74,82700.0],["2014-02-11",1170.01,1181.97,1159.33,1161.11,51400.0],["2014-02-12",1153.01,1163.4399,1142.01,1154.49,76300.0],["2014-02-13",1154.0,1172.67,1140.17,1172.67,33800.0],["2014-02-14",1167.01,1182.45,1167.01,1182.45,25300.0],["2014-02-18",1180.0,1181.95,1161.14,1169.65,41500.0],["2014-02-19",1169.0,1169.35,1153.6801,1156.84,73400.0],["2014-02-20",1156.15,1168.91,1143.58,1159.6801,53500.0],["2014-02-21",1161.1,1184.67,1159.6801,1168.64,21300.0],["2014-02-24",1169.0,1179.0,1150.3101,1159.4301,25800.0],["2014-02-25",1161.0,1167.49,1147.33,1159.99,37000.0],["2014-02-26",1169.28,1189.9399,1160.0,1187.89,46900.0],["2014-02-27",1189.5,1194.9301,1179.0,1190.54,27900.0],["2014-02-28",1186.0,1199.99,1178.0,1192.0,33400.0],["2014-03-03",1184.9,1200.0,1180.34,1199.9,32400.0],["2014-03-04",1203.2,1220.95,1194.15,1220.95,41700.0],["2014-03-05",1212.55,1212.55,1192.09,1199.97,35800.0],["2014-03-06",1201.09,1201.09,1189.03,1196.41,27400.0],["2014-03-07",1204.0,1204.9399,1184.35,1188.79,33400.0],["2014-03-10",1188.95,1193.0,1163.3199,1171.99,59800.0],["2014-03-11",1178.52,1196.85,1165.1,1182.92,53100.0],["2014-03-12",1177.9,1194.0,1168.42,1191.86,37000.0],["2014-03-13",1190.5,1199.85,1160.03,1177.4,56100.0],["2014-03-14",1177.4,1193.51,1172.71,1187.23,30700.0],["2014-03-17",1187.79,1188.99,1164.03,1173.72,25600.0],["2014-03-18",1175.21,1194.96,1165.0,1180.8101,40000.0],["2014-03-19",1195.1899,1211.98,1174.03,1179.09,54600.0],["2014-03-20",1173.15,1182.1801,1155.1,1174.1801,39100.0],["2014-03-21",1177.0,1180.0,1153.11,1153.95,59400.0],["2014-03-24",1155.79,1165.0,1139.95,1157.0,40000.0],["2014-03-25",1160.12,1165.4301,1142.75,1147.79,29400.0],["2014-03-26",1155.99,1155.99,1132.03,1134.48,23600.0],["2014-03-27",1132.02,1145.8,1121.1801,1142.29,26700.0],["2014-03-28",1147.78,1153.45,1132.16,1141.85,29900.0],["2014-03-31",1151.0,1151.7,1133.12,1147.0,50400.0],["2014-04-01",1144.2,1159.28,1138.39,1148.98,42800.0],["2014-04-02",1149.9301,1155.65,1136.62,1142.9,57500.0],["2014-04-03",1140.78,1164.97,1136.8,1161.92,51600.0],["2014-04-04",1158.01,1173.78,1146.42,1162.86,47300.0],["2014-04-07",1153.35,1162.8,1145.98,1162.8,43300.0],["2014-04-08",1165.58,1169.89,1149.39,1154.0,44600.0],["2014-04-09",1153.97,1161.96,1143.1,1154.85,51900.0],["2014-04-10",1158.45,1166.96,1145.3199,1149.96,52000.0],["2014-04-11",1145.9,1151.03,1140.65,1146.0,32000.0],["2014-04-14",1152.01,1154.8,1137.8199,1138.79,25300.0],["2014-04-15",1140.79,1146.99,1118.0,1135.0,40600.0],["2014-04-16",1138.45,1146.6899,1131.0,1133.95,43700.0],["2014-04-17",1132.6,1137.99,1100.0,1116.62,111500.0],["2014-04-21",1071.34,1086.1899,1038.67,1070.54,128600.0],["2014-04-22",1066.04,1070.0,1041.0,1045.0,135200.0],["2014-04-23",1035.35,1045.98,1027.0,1034.4,70400.0],["2014-04-24",1034.4,1073.15,1034.4,1068.21,82400.0],["2014-04-25",1063.62,1080.48,1059.51,1070.99,53400.0],["2014-04-28",1077.34,1097.74,1069.36,1073.13,66400.0],["2014-04-29",1070.3101,1084.99,1070.3,1080.88,44200.0],["2014-04-30",1079.63,1080.49,1067.23,1077.0,50100.0],["2014-05-01",1080.88,1091.79,1070.49,1086.8,40800.0],["2014-05-02",1085.0,1114.98,1082.36,1107.33,62400.0],["2014-05-05",1066.3199,1104.36,1066.3199,1100.1801,45400.0],["2014-05-06",1085.0,1086.75,1075.0,1084.48,52900.0],["2014-05-07",1083.0,1100.0,1078.6,1090.95,66300.0],["2014-05-08",1095.9301,1100.73,1079.3,1087.14,36300.0],["2014-05-09",1078.25,1094.71,1073.02,1090.13,39700.0],["2014-05-12",1098.89,1104.4301,1092.3199,1103.27,19300.0],["2014-05-13",1105.37,1111.0,1091.5,1094.22,26000.0],["2014-05-14",1096.6899,1104.0,1086.1,1089.45,28600.0],["2014-05-15",1084.0,1096.84,1071.78,1091.24,29100.0],["2014-05-16",1095.7,1109.84,1094.04,1104.16,23800.0],["2014-05-19",1103.7,1103.7,1091.0,1098.46,28400.0],["2014-05-20",1092.0601,1101.9301,1091.21,1095.03,25500.0],["2014-05-21",1091.0,1095.0,1070.03,1080.0,51600.0],["2014-05-22",1075.12,1098.91,1075.12,1098.73,45600.0],["2014-05-23",1095.51,1115.95,1094.5699,1113.41,31700.0],["2014-05-27",1105.03,1117.8101,1105.03,1115.8101,22400.0],["2014-05-28",1121.1,1126.48,1110.5,1114.45,20500.0],["2014-05-29",1118.92,1132.6,1117.3,1129.02,24500.0],["2014-05-30",1124.13,1128.97,1098.29,1113.64,76200.0],["2014-06-02",1110.01,1123.1,1105.79,1117.83,38400.0],["2014-06-03",1117.75,1137.08,1114.0,1121.6,17500.0],["2014-06-04",1116.62,1119.76,1111.59,1118.99,35800.0],["2014-06-05",1111.02,1125.42,1102.15,1117.73,43200.0],["2014-06-06",1114.9301,1141.83,1114.9301,1137.89,24800.0],["2014-06-09",1144.34,1150.97,1141.0699,1145.0,19100.0],["2014-06-10",1139.1,1144.52,1132.88,1144.25,19600.0],["2014-06-11",1139.01,1141.0,1128.04,1134.02,26000.0],["2014-06-12",1127.05,1128.4301,1112.0,1119.05,29700.0],["2014-06-13",1116.02,1119.52,1109.01,1115.05,24800.0],["2014-06-16",1119.76,1126.95,1108.01,1121.51,26100.0],["2014-06-17",1115.4,1127.4301,1110.01,1119.3,42400.0],["2014-06-18",1118.52,1137.62,1115.52,1136.1,33600.0],["2014-06-19",1133.75,1142.64,1124.61,1132.0,21400.0],["2014-06-20",1128.79,1135.9399,1123.84,1133.41,33800.0],["2014-06-23",1130.41,1146.9,1130.41,1139.8,29600.0],["2014-06-24",1141.11,1163.4,1141.11,1153.14,22400.0],["2014-06-25",1145.05,1155.92,1143.01,1148.27,23700.0],["2014-06-26",1143.6,1149.48,1130.76,1142.6,39000.0],["2014-06-27",1144.0,1151.5,1130.66,1146.38,43800.0],["2014-06-30",1144.23,1163.55,1135.61,1150.6,31600.0],["2014-07-01",1155.17,1170.01,1155.17,1163.42,38900.0],["2014-07-02",1155.72,1158.6,1147.21,1151.0,20400.0],["2014-07-03",1153.0,1158.46,1148.0,1158.46,16500.0],["2014-07-07",1135.0,1156.51,1132.23,1145.38,26200.0],["2014-07-08",1133.05,1141.3,1126.04,1135.0,57300.0],["2014-07-09",1136.4,1144.99,1131.4,1136.0,13600.0],["2014-07-10",1124.35,1130.21,1114.09,1122.4301,24400.0],["2014-07-11",1106.36,1119.85,1101.4,1117.22,17100.0],["2014-07-14",1114.03,1115.4301,1108.52,1109.45,14100.0],["2014-07-15",1109.45,1109.45,1093.2,1099.42,50700.0],["2014-07-16",1101.34,1111.9399,1089.33,1103.92,83900.0],["2014-07-17",1096.1,1096.1,1070.5601,1078.09,44900.0],["2014-07-18",1108.3,1108.3,1040.83,1067.7,82100.0],["2014-07-21",1090.0,1146.99,1087.1899,1128.08,93700.0],["2014-07-22",1141.62,1158.4,1135.95,1150.8199,74400.0],["2014-07-23",1141.17,1177.79,1140.9301,1169.02,52400.0],["2014-07-24",1168.99,1173.91,1122.98,1131.67,64600.0],["2014-07-25",1123.36,1128.96,1116.0601,1121.41,42300.0],["2014-07-28",1094.4,1133.39,1094.03,1129.39,46000.0],["2014-07-29",1120.15,1134.71,1120.15,1133.8,48100.0],["2014-07-30",1137.73,1137.73,1118.09,1123.26,42100.0],["2014-07-31",1110.6,1136.77,1103.42,1126.46,53900.0],["2014-08-01",1122.0,1138.6801,1122.0,1135.65,43900.0],["2014-08-04",1132.51,1139.65,1122.0,1137.26,25000.0],["2014-08-05",1144.0,1149.98,1129.47,1139.9,52000.0],["2014-08-06",1137.48,1148.4,1130.0,1134.8,18200.0],["2014-08-07",1137.9399,1140.87,1126.2,1133.3101,14400.0],["2014-08-08",1132.66,1152.67,1132.66,1147.24,30100.0],["2014-08-11",1144.1,1150.0,1131.87,1139.65,23200.0],["2014-08-12",1120.25,1131.12,1117.92,1122.95,17200.0],["2014-08-13",1133.45,1150.0,1120.02,1128.13,22000.0],["2014-08-14",1122.96,1146.8101,1122.5699,1143.0,26000.0],["2014-08-15",1144.9,1144.96,1131.0,1135.5699,60300.0],["2014-08-18",1135.53,1161.8199,1130.0,1160.0,30300.0],["2014-08-19",1176.11,1193.9301,1159.7,1183.5,21600.0],["2014-08-20",1170.0,1183.0,1155.33,1180.66,21700.0],["2014-08-21",1177.58,1180.84,1163.91,1176.48,22800.0],["2014-08-22",1166.34,1176.37,1166.05,1172.97,11500.0],["2014-08-25",1173.0,1175.0601,1163.61,1168.0,16200.0],["2014-08-26",1168.0,1184.0,1168.0,1181.0,28200.0],["2014-08-27",1180.0,1182.0,1172.16,1176.99,20800.0],["2014-08-28",1168.09,1180.9399,1165.0,1173.36,24700.0],["2014-08-29",1170.0,1175.0,1165.5,1173.1899,16400.0],["2014-09-02",1161.51,1170.05,1157.86,1164.96,35400.0],["2014-09-03",1162.27,1162.27,1140.3,1146.5699,40000.0],["2014-09-04",1155.29,1155.29,1143.2,1146.21,13100.0],["2014-09-05",1143.78,1164.75,1143.78,1153.0,12600.0],["2014-09-08",1150.17,1161.0,1150.17,1151.92,21100.0],["2014-09-09",1200.0,1200.0,1139.01,1150.25,28300.0],["2014-09-10",1149.6899,1149.99,1130.0,1148.1,40400.0],["2014-09-11",1150.26,1163.1801,1147.9,1161.01,24400.0],["2014-09-12",1155.0,1155.8,1140.0,1153.73,16600.0],["2014-09-15",1157.04,1157.4,1151.02,1154.6899,9600.0],["2014-09-16",1151.0,1162.25,1133.34,1157.33,17300.0],["2014-09-17",1155.0,1179.49,1155.0,1174.03,23100.0],["2014-09-18",1178.85,1179.99,1157.27,1171.8,15000.0],["2014-09-19",1169.96,1171.0,1155.1,1166.99,36300.0],["2014-09-22",1155.0,1160.83,1147.08,1151.26,18800.0],["2014-09-23",1143.66,1163.0,1140.61,1150.0601,20100.0],["2014-09-24",1143.5699,1155.27,1140.33,1144.49,21100.0],["2014-09-25",1139.0,1145.0601,1136.55,1143.76,17000.0],["2014-09-26",1138.39,1155.0,1134.34,1147.84,14600.0],["2014-09-29",1134.34,1150.65,1134.34,1140.25,15400.0],["2014-09-30",1135.2,1150.0,1112.53,1130.02,25400.0],["2014-10-01",1130.02,1134.71,1104.0,1115.98,40300.0],["2014-10-02",1110.0,1132.34,1085.7,1124.35,54800.0],["2014-10-03",1135.85,1140.3101,1129.79,1136.99,18100.0],["2014-10-06",1136.35,1145.0,1136.35,1143.52,19800.0],["2014-10-07",1143.0,1148.6,1141.25,1144.87,38900.0],["2014-10-08",1149.9,1159.9399,1138.5,1159.9399,35900.0],["2014-10-09",1164.4,1168.02,1138.5,1149.74,29800.0],["2014-10-10",1149.0,1149.0,1111.3101,1123.42,37400.0],["2014-10-13",1118.02,1123.0,1050.95,1078.22,60600.0],["2014-10-14",1089.77,1129.47,1080.4301,1111.33,62100.0],["2014-10-15",1100.0,1133.0,1098.63,1119.62,69400.0],["2014-10-16",1100.0,1119.5,1100.0,1118.98,35100.0],["2014-10-17",1122.91,1137.8,1110.5601,1125.5,64500.0],["2014-10-20",1147.89,1200.0,1140.0,1193.01,57400.0],["2014-10-21",1185.0,1210.0,1168.3199,1209.96,38200.0],["2014-10-22",1196.0,1214.9301,1189.12,1210.0,44300.0],["2014-10-23",1210.0,1224.88,1198.37,1211.48,38700.0],["2014-10-24",1205.0,1208.05,1190.51,1204.89,28600.0],["2014-10-27",1190.05,1222.25,1190.05,1221.37,37400.0],["2014-10-28",1220.0,1258.0601,1218.5699,1246.0,60800.0],["2014-10-29",1242.64,1242.64,1212.09,1227.36,25400.0],["2014-10-30",1216.88,1240.0,1210.0,1228.41,14600.0],["2014-10-31",1228.0,1228.0,1211.25,1227.58,16900.0],["2014-11-03",1211.34,1241.39,1211.34,1230.53,33900.0],["2014-11-04",1229.0,1245.0,1205.0,1225.39,27700.0],["2014-11-05",1224.9,1226.61,1208.25,1226.61,17900.0],["2014-11-06",1209.0,1244.95,1209.0,1241.76,27200.0],["2014-11-07",1240.27,1245.0,1226.0,1234.5,19700.0],["2014-11-10",1233.0,1246.74,1226.1801,1237.0,38400.0],["2014-11-11",1235.0,1245.09,1230.03,1242.79,28200.0],["2014-11-12",1242.8,1244.0,1233.1,1239.61,18100.0],["2014-11-13",1242.9,1245.3,1237.77,1241.25,17500.0],["2014-11-14",1238.0,1240.0,1231.0,1239.99,18600.0],["2014-11-17",1230.1,1240.0,1229.11,1231.0,20500.0],["2014-11-18",1229.01,1234.75,1225.0,1225.01,26400.0],["2014-11-19",1221.34,1225.0,1211.0,1223.37,31600.0],["2014-11-20",1215.0,1249.99,1215.0,1231.47,29500.0],["2014-11-21",1242.78,1250.0,1225.04,1229.63,15000.0],["2014-11-24",1239.99,1244.98,1230.0,1238.74,24500.0],["2014-11-25",1235.7,1244.0,1230.0,1243.99,14800.0],["2014-11-26",1225.0,1253.0,1225.0,1237.73,19600.0],["2014-11-28",1248.75,1264.99,1246.4,1258.67,16900.0],["2014-12-01",1258.5,1284.5,1242.95,1268.99,46300.0],["2014-12-02",1275.5,1280.0,1256.34,1269.0,28800.0],["2014-12-03",1264.38,1273.49,1245.01,1255.86,36700.0],["2014-12-04",1250.9,1260.0,1238.13,1246.9,21900.0],["2014-12-05",1231.01,1255.85,1228.34,1252.87,32500.0],["2014-12-08",1257.55,1264.61,1246.2,1259.74,28400.0],["2014-12-09",1254.98,1263.8,1243.04,1254.0,19100.0],["2014-12-10",1253.1801,1254.0,1225.0,1239.1,32800.0],["2014-12-11",1243.8101,1259.74,1221.34,1229.16,28500.0],["2014-12-12",1212.01,1220.0,1190.01,1212.0,40400.0],["2014-12-15",1220.0,1225.0,1179.9,1192.72,53900.0],["2014-12-16",1190.0,1190.3,1160.0,1168.75,58600.0],["2014-12-17",1170.1,1201.0,1150.54,1198.34,37500.0],["2014-12-18",1205.0,1224.76,1171.66,1220.45,30500.0],["2014-12-19",1215.0,1236.36,1199.47,1236.36,67600.0],["2014-12-22",1236.36,1240.0,1199.95,1235.51,46200.0],["2014-12-23",1236.0,1249.99,1212.01,1239.04,44300.0],["2014-12-24",1231.0,1240.0,1214.22,1240.0,6100.0],["2014-12-26",1240.01,1241.52,1240.0,1240.0,4100.0],["2014-12-29",1240.0,1268.78,1231.0699,1260.0,22000.0],["2014-12-30",1263.3,1276.84,1257.1,1276.6801,21500.0],["2014-12-31",1275.95,1284.27,1265.33,1275.33,20700.0],["2015-01-02",1246.98,1258.75,1239.0,1251.99,56700.0],["2015-01-05",1240.11,1255.0,1235.99,1254.99,17600.0],["2015-01-06",1250.0,1254.99,1235.4399,1249.51,59400.0],["2015-01-07",1250.11,1285.98,1249.9301,1276.95,55900.0],["2015-01-08",1290.13,1309.03,1262.5,1301.39,25500.0],["2015-01-09",1285.11,1325.84,1285.11,1312.0,22500.0],["2015-01-12",1299.95,1334.96,1297.0,1321.0,29400.0],["2015-01-13",1325.0,1355.09,1280.51,1295.9301,40600.0],["2015-01-14",1288.0,1303.0,1275.0,1294.6801,16800.0],["2015-01-15",1294.53,1294.53,1230.0,1262.72,43300.0],["2015-01-16",1252.37,1291.85,1226.21,1279.61,27200.0],["2015-01-20",1289.75,1289.75,1251.34,1258.99,23600.0],["2015-01-21",1252.25,1281.8,1250.01,1269.79,49000.0],["2015-01-22",1254.0,1290.0,1254.0,1280.0,26700.0],["2015-01-23",1260.08,1278.92,1246.34,1262.58,39200.0],["2015-01-26",1210.0,1250.0,1187.84,1228.1899,85000.0],["2015-01-27",1199.1,1233.99,1199.1,1225.0,33000.0],["2015-01-28",1225.0,1238.77,1213.25,1224.13,56500.0],["2015-01-29",1220.72,1288.04,1218.11,1268.3101,45200.0],["2015-01-30",1240.0,1268.0,1240.0,1254.23,32100.0],["2015-02-02",1279.39,1279.39,1240.67,1259.97,45000.0],["2015-02-03",1250.33,1280.0,1237.0,1272.58,30300.0],["2015-02-04",1269.84,1297.1801,1269.83,1280.77,31100.0],["2015-02-05",1276.84,1291.99,1276.84,1289.13,8400.0],["2015-02-06",1295.59,1315.11,1292.0,1315.11,21200.0],["2015-02-09",1328.49,1332.0,1302.21,1318.99,28900.0],["2015-02-10",1326.99,1330.98,1295.21,1330.54,17000.0],["2015-02-11",1315.0,1329.96,1305.01,1324.4,15400.0],["2015-02-12",1330.0,1345.95,1327.0,1345.15,20500.0],["2015-02-13",1347.74,1347.74,1315.14,1333.0,21800.0],["2015-02-17",1333.14,1343.95,1321.29,1341.61,14900.0],["2015-02-18",1325.0,1350.0,1325.0,1345.01,30100.0],["2015-02-19",1350.0,1370.02,1330.01,1343.0,21100.0],["2015-02-20",1333.02,1349.0,1333.02,1348.05,9200.0],["2015-02-23",1339.85,1345.0,1330.03,1340.34,20600.0],["2015-02-24",1345.0,1377.76,1343.05,1359.0,16900.0],["2015-02-25",1343.05,1360.0,1328.51,1341.11,15300.0],["2015-02-26",1323.0,1354.95,1320.0,1340.98,18900.0],["2015-02-27",1328.15,1336.0,1319.99,1332.0,10700.0],["2015-03-02",1351.61,1351.61,1322.29,1344.3,17300.0],["2015-03-03",1344.3199,1344.3199,1311.46,1321.27,14200.0],["2015-03-04",1309.74,1332.7,1309.74,1320.0,7200.0],["2015-03-05",1315.23,1350.0,1315.23,1337.23,25100.0],["2015-03-06",1333.79,1350.0,1321.6801,1332.96,38600.0],["2015-03-09",1323.0,1346.95,1323.0,1331.0,8300.0],["2015-03-10",1318.1,1332.3,1316.9,1328.5,10600.0],["2015-03-11",1334.65,1342.97,1311.26,1335.72,19600.0],["2015-03-12",1335.6,1349.99,1331.0,1340.0,7900.0],["2015-03-13",1330.0,1332.59,1312.84,1319.97,15200.0],["2015-03-16",1319.0,1323.0,1309.0,1319.58,17000.0],["2015-03-17",1316.24,1320.16,1309.23,1313.5601,16100.0],["2015-03-18",1311.02,1332.92,1311.02,1332.92,24300.0],["2015-03-19",1339.99,1342.08,1318.65,1329.98,17000.0],["2015-03-20",1330.75,1371.9301,1330.0,1355.0,60100.0],["2015-03-23",1343.0,1365.15,1328.46,1332.49,17000.0],["2015-03-24",1339.96,1349.52,1335.0,1339.67,15000.0],["2015-03-25",1339.9,1344.99,1322.0,1328.48,9000.0],["2015-03-26",1325.52,1328.9399,1307.72,1322.66,17900.0],["2015-03-27",1327.49,1334.4301,1307.51,1330.6,22800.0],["2015-03-30",1335.02,1347.6899,1323.45,1338.0,19200.0],["2015-03-31",1334.0,1349.98,1312.02,1328.66,33400.0],["2015-04-01",1324.08,1330.15,1313.01,1329.8199,24200.0],["2015-04-02",1325.52,1356.0,1317.61,1353.13,36000.0],["2015-04-06",1349.02,1369.13,1345.75,1359.24,55300.0],["2015-04-07",1355.01,1356.9,1321.73,1333.99,30700.0],["2015-04-08",1331.13,1358.0,1331.13,1351.11,21800.0],["2015-04-09",1347.0,1347.0,1332.51,1346.41,10400.0],["2015-04-10",1347.8,1347.8,1329.3,1344.84,18200.0],["2015-04-13",1317.6,1350.0,1317.6,1330.02,23200.0],["2015-04-14",1329.2,1338.99,1315.01,1334.6801,10100.0],["2015-04-15",1329.33,1348.9,1328.16,1342.46,20900.0],["2015-04-16",1330.0,1336.29,1320.05,1332.73,36900.0],["2015-04-17",1319.25,1328.0,1311.12,1324.89,34300.0],["2015-04-20",1323.15,1327.09,1307.0,1311.38,29700.0],["2015-04-21",1311.04,1358.0,1311.04,1355.33,45900.0],["2015-04-22",1348.1,1360.0,1330.51,1338.85,18400.0],["2015-04-23",1327.12,1344.99,1313.3101,1321.0,46800.0],["2015-04-24",1312.01,1352.5,1310.33,1345.1,29400.0],["2015-04-27",1347.1,1367.99,1332.02,1339.02,35700.0],["2015-04-28",1336.01,1364.49,1332.34,1356.65,30200.0],["2015-04-29",1352.0,1359.95,1333.61,1350.02,26200.0],["2015-04-30",1349.02,1354.95,1316.3,1326.49,29300.0],["2015-05-01",1327.15,1347.65,1327.15,1345.6899,22900.0],["2015-05-04",1347.9,1353.98,1321.39,1339.55,23100.0],["2015-05-05",1335.02,1344.99,1315.04,1321.0,41000.0],["2015-05-06",1322.26,1330.78,1304.21,1330.77,40200.0],["2015-05-07",1327.01,1347.75,1324.6,1333.28,25500.0],["2015-05-08",1344.98,1352.1,1318.01,1323.97,38200.0],["2015-05-11",1318.0,1327.5,1302.0,1307.05,34400.0],["2015-05-12",1305.65,1307.5,1292.11,1306.88,32500.0],["2015-05-13",1310.84,1319.63,1305.42,1318.29,37000.0],["2015-05-14",1320.53,1335.23,1310.3199,1335.23,23700.0],["2015-05-15",1333.64,1341.79,1323.5,1335.24,39500.0],["2015-05-18",1334.76,1350.0,1326.01,1347.8,15500.0],["2015-05-19",1350.0,1374.79,1330.0,1371.89,31100.0],["2015-05-20",1369.29,1387.4,1364.0,1382.03,19200.0],["2015-05-21",1382.0,1382.0,1370.0,1373.39,32800.0],["2015-05-22",1370.5601,1377.95,1356.25,1373.0,15200.0],["2015-05-26",1370.0,1381.99,1354.87,1359.0,13600.0],["2015-05-27",1361.0,1374.97,1351.17,1370.33,18500.0],["2015-05-28",1366.2,1378.8,1361.21,1377.25,17100.0],["2015-05-29",1371.0,1377.8101,1355.0,1360.6,22200.0],["2015-06-01",1361.33,1374.51,1354.88,1362.74,11600.0],["2015-06-02",1359.78,1364.99,1355.08,1361.04,15000.0],["2015-06-03",1367.9399,1372.99,1355.0,1372.99,29400.0],["2015-06-04",1367.95,1377.24,1360.0,1364.8101,11400.0],["2015-06-05",1368.4,1382.0,1356.5,1366.99,13000.0],["2015-06-08",1367.53,1372.37,1345.0699,1351.5,16500.0],["2015-06-09",1350.89,1369.9301,1335.0,1346.35,14300.0],["2015-06-10",1351.0699,1356.48,1343.0,1350.24,13300.0],["2015-06-11",1354.9399,1365.95,1352.5,1358.52,24900.0],["2015-06-12",1355.3,1367.88,1348.0,1367.88,15400.0],["2015-06-15",1367.01,1381.62,1361.9,1366.35,20200.0],["2015-06-16",1363.59,1368.0,1346.0,1349.9,18800.0],["2015-06-17",1352.0,1358.0,1340.5601,1356.9301,29700.0],["2015-06-18",1360.0,1369.4,1354.27,1360.0,19600.0],["2015-06-19",1367.29,1375.23,1362.0,1366.71,26000.0],["2015-06-22",1373.9,1380.0,1359.04,1371.04,22200.0],["2015-06-23",1372.9,1380.0,1364.49,1371.86,27200.0],["2015-06-24",1374.1801,1386.39,1368.95,1374.27,30200.0],["2015-06-25",1377.6,1380.35,1366.5,1373.17,20000.0],["2015-06-26",1372.0,1379.95,1364.0,1374.01,17400.0],["2015-06-29",1364.4,1374.01,1343.01,1357.42,35400.0],["2015-06-30",1369.16,1369.16,1336.04,1340.0,37500.0],["2015-07-01",1343.99,1359.9,1317.23,1357.75,46300.0],["2015-07-02",1360.0,1369.99,1355.0,1362.99,18100.0],["2015-07-06",1358.9301,1376.8,1355.0,1371.63,32500.0],["2015-07-07",1371.63,1388.79,1354.98,1381.98,24200.0],["2015-07-08",1377.0,1389.99,1365.0,1376.45,20400.0],["2015-07-09",1385.98,1393.05,1366.05,1384.14,11400.0],["2015-07-10",1392.0,1398.0,1380.0,1388.45,13900.0],["2015-07-13",1395.6899,1396.0,1379.0,1394.1,15400.0],["2015-07-14",1393.5,1407.84,1389.0,1404.83,37500.0],["2015-07-15",1400.61,1406.0,1386.34,1397.96,35600.0],["2015-07-16",1398.1,1425.41,1389.0,1408.66,38200.0],["2015-07-17",1410.04,1412.0,1397.0,1404.1,20600.0],["2015-07-20",1407.96,1407.96,1373.65,1400.0,24100.0],["2015-07-21",1420.0,1434.46,1395.0,1421.5,76500.0],["2015-07-22",1425.0,1456.5,1403.2,1453.0,70200.0],["2015-07-23",1458.75,1474.0,1442.0,1449.0,46500.0],["2015-07-24",1454.23,1474.0,1418.98,1434.55,47200.0],["2015-07-27",1439.64,1468.03,1429.49,1446.86,30300.0],["2015-07-28",1456.84,1463.86,1448.55,1460.13,33900.0],["2015-07-29",1463.0,1482.0,1457.17,1475.0,70900.0],["2015-07-30",1476.0699,1488.98,1453.95,1486.05,44200.0],["2015-07-31",1484.64,1500.0,1471.02,1490.04,24300.0],["2015-08-03",1481.26,1489.0,1468.03,1488.99,26500.0],["2015-08-04",1490.3,1490.3,1470.0,1476.52,17100.0],["2015-08-05",1481.8,1485.64,1463.01,1470.01,27200.0],["2015-08-06",1484.83,1484.83,1450.0,1460.66,14700.0],["2015-08-07",1464.88,1472.73,1455.7,1472.6,17900.0],["2015-08-10",1479.89,1495.0,1479.89,1486.15,15300.0],["2015-08-11",1489.89,1522.7,1473.39,1512.77,24900.0],["2015-08-12",1514.0,1515.95,1493.61,1511.92,20300.0],["2015-08-13",1502.1,1543.99,1502.1,1526.99,20300.0],["2015-08-14",1525.99,1538.17,1512.54,1524.99,23200.0],["2015-08-17",1525.5699,1559.75,1515.0,1559.73,25200.0],["2015-08-18",1564.89,1578.98,1551.21,1569.28,40300.0],["2015-08-19",1548.14,1583.76,1548.14,1583.76,41500.0],["2015-08-20",1560.0,1584.54,1555.1,1562.75,22600.0],["2015-08-21",1558.9,1568.05,1522.0,1540.99,25300.0],["2015-08-24",1500.34,1500.34,1465.25,1488.98,43000.0],["2015-08-25",1505.0,1522.5,1430.12,1459.2,39100.0],["2015-08-26",1471.0,1496.8101,1435.0,1487.36,36700.0],["2015-08-27",1497.0,1527.5,1479.0601,1509.63,26800.0],["2015-08-28",1492.55,1527.5,1487.03,1509.85,28400.0],["2015-08-31",1500.0,1530.49,1494.0,1519.95,29700.0],["2015-09-01",1514.8,1520.0,1494.0,1502.0,29600.0],["2015-09-02",1510.0,1535.48,1505.0,1535.47,22700.0],["2015-09-03",1547.2,1555.9301,1524.96,1552.01,23400.0],["2015-09-04",1537.55,1552.9,1535.0,1545.4399,12400.0],["2015-09-08",1556.99,1576.61,1545.45,1574.4399,31500.0],["2015-09-09",1583.95,1583.95,1544.0,1550.5,31400.0],["2015-09-10",1557.0,1557.0,1527.99,1547.28,24400.0],["2015-09-11",1548.23,1576.37,1539.22,1575.47,13200.0],["2015-09-14",1575.47,1575.47,1549.04,1571.5,23800.0],["2015-09-15",1572.01,1580.8,1560.0,1574.99,19300.0],["2015-09-16",1572.0,1576.8,1554.0,1574.99,29000.0],["2015-09-17",1574.8,1604.9,1560.0,1587.5,30700.0],["2015-09-18",1571.3,1599.8199,1560.08,1571.24,64900.0],["2015-09-21",1580.0,1594.79,1565.0,1567.1,27600.0],["2015-09-22",1555.8,1570.96,1534.28,1553.3199,37200.0],["2015-09-23",1552.7,1573.5699,1545.0,1572.48,21600.0],["2015-09-24",1565.6,1590.33,1545.0,1581.0,23400.0],["2015-09-25",1589.99,1610.0,1574.01,1592.0,16500.0],["2015-09-28",1586.99,1591.1801,1530.0,1557.4301,37700.0],["2015-09-29",1552.01,1552.01,1496.3,1517.04,44000.0],["2015-09-30",1530.99,1565.02,1510.01,1525.22,36200.0],["2015-10-01",1540.89,1550.52,1500.23,1548.34,32000.0],["2015-10-02",1530.15,1555.0,1523.62,1547.0601,29900.0],["2015-10-05",1554.85,1579.87,1515.21,1568.47,36700.0],["2015-10-06",1569.5,1574.4301,1522.01,1534.0,38300.0],["2015-10-07",1538.46,1564.35,1530.8,1560.0,43700.0],["2015-10-08",1554.9399,1572.2,1540.04,1569.13,37700.0],["2015-10-09",1569.47,1576.3,1555.01,1570.0,30400.0],["2015-10-12",1568.99,1605.02,1553.3199,1602.0,29100.0],["2015-10-13",1594.45,1610.0,1571.16,1580.29,21700.0],["2015-10-14",1580.29,1586.64,1527.0,1547.35,105600.0],["2015-10-15",1549.0,1578.0,1543.17,1560.0,61700.0],["2015-10-16",1560.46,1571.61,1551.77,1553.09,37600.0],["2015-10-19",1557.0,1562.9,1545.01,1555.0,41200.0],["2015-10-20",1550.0,1607.99,1550.0,1590.0,48000.0],["2015-10-21",1599.84,1656.5,1598.1,1627.51,47800.0],["2015-10-22",1630.0,1666.0,1616.51,1650.0,37000.0],["2015-10-23",1662.0,1672.65,1643.0,1665.0,42600.0],["2015-10-26",1658.11,1669.04,1632.87,1661.8101,26700.0],["2015-10-27",1657.0,1657.0,1604.0,1634.0,35200.0],["2015-10-28",1637.2,1648.96,1621.99,1639.51,33400.0],["2015-10-29",1638.7,1647.0,1613.95,1634.3199,35100.0],["2015-10-30",1638.98,1647.05,1626.22,1637.76,28700.0],["2015-11-02",1636.21,1651.8,1630.53,1649.9,17800.0],["2015-11-03",1649.95,1654.0,1638.95,1646.9,26200.0],["2015-11-04",1645.0,1658.9,1622.4399,1658.34,33200.0],["2015-11-05",1655.99,1658.77,1635.36,1655.72,19300.0],["2015-11-06",1654.9,1654.9,1611.13,1632.5,24900.0],["2015-11-09",1632.5,1632.5,1604.89,1619.52,26600.0],["2015-11-10",1607.1,1646.9301,1607.1,1639.99,29700.0],["2015-11-11",1638.6899,1671.84,1607.0,1659.0,23200.0],["2015-11-12",1618.0,1645.1899,1618.0,1630.01,22800.0],["2015-11-13",1628.39,1654.0,1611.25,1623.0,23700.0],["2015-11-16",1642.4,1663.8,1624.47,1659.14,18600.0],["2015-11-17",1664.72,1670.0,1630.0,1642.01,23500.0],["2015-11-18",1643.0,1654.88,1632.0601,1654.73,31300.0],["2015-11-19",1655.1801,1661.8,1640.85,1653.0,20800.0],["2015-11-20",1641.11,1668.9399,1641.1,1668.9399,18800.0],["2015-11-23",1668.9399,1684.8,1660.37,1677.83,21400.0],["2015-11-24",1664.02,1672.8199,1650.4,1660.98,25700.0],["2015-11-25",1663.98,1676.9,1649.29,1675.5699,12800.0],["2015-11-27",1675.5699,1696.8,1668.12,1684.95,6300.0],["2015-11-30",1687.75,1699.3,1670.9399,1682.48,19000.0],["2015-12-01",1683.0,1705.34,1672.12,1702.92,19500.0],["2015-12-02",1708.77,1711.25,1665.55,1677.37,14500.0],["2015-12-03",1676.0,1681.8,1639.26,1662.92,25600.0],["2015-12-04",1665.0,1719.1899,1665.0,1705.75,17900.0],["2015-12-07",1709.36,1721.95,1688.51,1720.0,34200.0],["2015-12-08",1710.0,1710.0,1678.5,1690.49,35500.0],["2015-12-09",1681.5,1688.6899,1617.55,1632.99,37000.0],["2015-12-10",1635.41,1669.0,1620.01,1661.0699,30600.0],["2015-12-11",1648.45,1666.05,1635.0,1660.0,26400.0],["2015-12-14",1660.0,1667.97,1646.34,1667.0,24300.0],["2015-12-15",1661.02,1669.99,1627.0,1658.6899,34300.0],["2015-12-16",1672.0,1679.8,1643.3,1666.23,20000.0],["2015-12-17",1663.7,1663.7,1635.0,1653.99,23700.0],["2015-12-18",1647.0,1659.5,1635.99,1656.5601,68500.0],["2015-12-21",1654.73,1665.79,1643.52,1650.0,17900.0],["2015-12-22",1654.0,1660.0,1646.08,1658.13,23400.0],["2015-12-23",1662.5,1669.9,1646.23,1657.83,20500.0],["2015-12-24",1658.95,1664.97,1649.01,1654.91,12000.0],["2015-12-28",1650.79,1655.0,1640.01,1649.92,16400.0],["2015-12-29",1661.2,1667.5,1646.0,1650.0,12700.0],["2015-12-30",1650.0,1660.0,1645.45,1649.54,11400.0],["2015-12-31",1646.1,1650.0,1634.03,1643.0,13400.0],["2016-01-04",1629.89,1634.75,1547.59,1555.66,54500.0],["2016-01-05",1575.0,1598.03,1556.2,1594.09,26500.0],["2016-01-06",1589.75,1601.0,1576.0,1587.0601,30400.0],["2016-01-07",1565.01,1589.99,1541.13,1552.3199,25800.0],["2016-01-08",1558.0,1573.79,1536.0699,1541.42,22000.0],["2016-01-11",1541.0,1548.02,1525.0,1543.37,28100.0],["2016-01-12",1555.0,1578.42,1540.0,1576.8199,33300.0],["2016-01-13",1585.0,1586.7,1510.37,1526.74,22600.0],["2016-01-14",1528.6,1529.99,1496.35,1515.0,25100.0],["2016-01-15",1498.4399,1522.0,1473.91,1512.02,31100.0],["2016-01-19",1513.29,1534.52,1497.67,1519.66,29600.0],["2016-01-20",1506.25,1529.9,1462.02,1519.0,35100.0],["2016-01-21",1520.02,1543.59,1484.99,1525.41,35300.0],["2016-01-22",1540.0,1568.02,1527.88,1544.51,22600.0],["2016-01-25",1539.4,1564.72,1513.61,1561.09,43200.0],["2016-01-26",1585.0,1650.0,1577.29,1630.0,57200.0],["2016-01-27",1636.99,1649.98,1615.0699,1621.86,38000.0],["2016-01-28",1628.0,1660.0,1611.4,1627.95,30600.0],["2016-01-29",1643.8,1656.24,1612.97,1651.0,31100.0],["2016-02-01",1643.9,1665.0,1640.66,1647.67,33200.0],["2016-02-02",1642.8,1642.8,1610.34,1629.24,24900.0],["2016-02-03",1630.35,1659.0,1600.0,1611.86,39100.0],["2016-02-04",1612.22,1634.16,1576.63,1614.85,23900.0],["2016-02-05",1617.71,1620.7,1570.01,1585.12,14600.0],["2016-02-08",1565.0,1605.9,1522.0,1554.0601,25100.0],["2016-02-09",1536.0,1568.04,1523.0,1550.13,20400.0],["2016-02-10",1557.99,1585.11,1539.36,1558.1,16000.0],["2016-02-11",1544.8,1550.61,1503.05,1520.99,24200.0],["2016-02-12",1535.0,1546.99,1511.61,1535.0,24400.0],["2016-02-16",1544.4399,1556.17,1528.03,1546.5,19100.0],["2016-02-17",1554.0,1586.53,1543.55,1581.65,24300.0],["2016-02-18",1587.89,1587.89,1556.5,1579.4,14800.0],["2016-02-19",1577.9301,1591.7,1557.91,1591.62,15900.0],["2016-02-22",1608.9,1612.37,1556.01,1576.98,30800.0],["2016-02-23",1577.76,1594.99,1561.37,1585.98,18600.0],["2016-02-24",1574.9,1590.15,1557.59,1583.0,21200.0],["2016-02-25",1585.0,1617.8,1553.83,1610.45,25300.0],["2016-02-26",1611.0,1640.98,1590.0,1626.39,24200.0],["2016-02-29",1627.0,1639.5,1619.28,1637.0,29000.0],["2016-03-01",1648.84,1673.5601,1642.25,1648.0,32600.0],["2016-03-02",1648.0,1654.99,1610.55,1635.4399,36900.0],["2016-03-03",1635.4399,1658.15,1612.35,1655.0601,34100.0],["2016-03-04",1661.13,1661.13,1630.25,1654.5,20400.0],["2016-03-07",1646.05,1652.96,1626.21,1638.8199,17700.0],["2016-03-08",1630.0,1639.98,1600.6,1639.98,18300.0],["2016-03-09",1649.99,1665.92,1632.5,1644.5,13300.0],["2016-03-10",1651.84,1654.0,1628.47,1647.3101,10300.0],["2016-03-11",1656.98,1675.0,1648.47,1672.01,21200.0],["2016-03-14",1665.95,1672.0,1644.52,1655.5,17400.0],["2016-03-15",1640.2,1674.97,1635.04,1661.71,18700.0],["2016-03-16",1665.63,1693.89,1642.5,1690.0,24800.0],["2016-03-17",1683.1801,1716.63,1673.47,1709.8,25000.0],["2016-03-18",1703.0,1758.9301,1703.0,1730.0,51400.0],["2016-03-21",1729.0,1747.0,1710.0,1724.0,13700.0],["2016-03-22",1721.97,1749.8,1707.34,1724.3199,20600.0],["2016-03-23",1724.3199,1748.84,1708.62,1729.11,16300.0],["2016-03-24",1730.89,1742.01,1710.27,1726.0,12700.0],["2016-03-28",1719.0,1748.6899,1715.27,1745.37,18800.0],["2016-03-29",1745.0,1819.98,1734.59,1799.23,57100.0],["2016-03-30",1801.0,1820.0,1754.0,1762.66,25700.0],["2016-03-31",1760.24,1767.6899,1715.33,1732.4,40000.0],["2016-04-01",1732.58,1786.0,1720.34,1749.29,30800.0],["2016-04-04",1761.8,1761.8,1704.1,1717.5601,25500.0],["2016-04-05",1714.7,1731.01,1697.73,1708.62,31200.0],["2016-04-06",1708.85,1729.99,1690.55,1721.5601,30100.0],["2016-04-07",1714.01,1740.5601,1711.3101,1736.99,44700.0],["2016-04-08",1740.0,1769.5,1725.2,1753.48,18500.0],["2016-04-11",1756.0,1775.01,1753.0,1765.0,15500.0],["2016-04-12",1761.47,1783.5,1757.0,1775.45,19500.0],["2016-04-13",1778.42,1795.0,1776.0,1789.4301,16100.0],["2016-04-14",1792.0,1801.9399,1772.37,1787.64,22300.0],["2016-04-15",1785.79,1793.61,1755.02,1781.78,20000.0],["2016-04-18",1772.49,1788.91,1750.05,1780.0,23500.0],["2016-04-19",1780.0,1791.34,1732.61,1761.91,26500.0],["2016-04-20",1760.0,1764.0,1720.66,1747.0,26000.0],["2016-04-21",1730.0,1752.0,1641.62,1689.35,39500.0],["2016-04-22",1696.89,1700.0,1659.65,1695.5601,43100.0],["2016-04-25",1693.5699,1693.5699,1657.0699,1682.4301,24200.0],["2016-04-26",1686.5,1707.55,1664.8,1676.0,22000.0],["2016-04-27",1675.0,1699.48,1664.0,1695.4399,24900.0],["2016-04-28",1684.0,1694.45,1644.88,1665.3,30600.0],["2016-04-29",1664.0,1668.59,1641.01,1661.29,25200.0],["2016-05-02",1669.74,1696.62,1650.0,1680.0,31200.0],["2016-05-03",1669.4,1674.89,1627.62,1651.01,37900.0],["2016-05-04",1645.72,1661.14,1630.5,1651.37,11000.0],["2016-05-05",1646.0,1655.0,1631.9301,1645.5,15600.0],["2016-05-06",1621.0,1651.02,1606.75,1636.0,30500.0],["2016-05-09",1640.4399,1651.99,1621.0,1646.75,10600.0],["2016-05-10",1652.0,1661.47,1630.5,1656.13,23200.0],["2016-05-11",1659.45,1666.22,1633.99,1642.88,14500.0],["2016-05-12",1640.3,1654.99,1636.55,1652.0,31800.0],["2016-05-13",1646.0,1660.99,1631.0,1641.8,33000.0],["2016-05-16",1642.25,1677.98,1638.79,1669.8101,25700.0],["2016-05-17",1673.99,1705.51,1673.8,1703.64,40100.0],["2016-05-18",1698.27,1709.0,1674.15,1680.0,24600.0],["2016-05-19",1677.9,1677.9,1650.01,1675.0,12900.0],["2016-05-20",1689.89,1707.25,1681.78,1694.97,17300.0],["2016-05-23",1696.02,1705.5699,1667.51,1684.0,21900.0],["2016-05-24",1694.55,1734.0,1689.0,1734.0,28100.0],["2016-05-25",1741.0,1745.53,1687.8101,1704.22,21600.0],["2016-05-26",1705.02,1723.95,1685.4,1717.95,16400.0],["2016-05-27",1716.23,1740.0,1711.89,1737.79,19200.0],["2016-05-31",1739.8,1747.99,1715.0,1733.0,20100.0],["2016-06-01",1733.0,1749.8,1713.29,1725.53,29100.0],["2016-06-02",1724.51,1738.0,1706.5601,1717.14,19900.0],["2016-06-03",1714.9,1723.6801,1696.79,1717.14,14300.0],["2016-06-06",1717.4,1735.0,1705.99,1725.41,13300.0],["2016-06-07",1722.02,1750.0,1711.15,1732.0,28800.0],["2016-06-08",1730.0,1749.99,1716.0,1745.0,18300.0],["2016-06-09",1742.0,1750.0,1729.72,1738.1,15100.0],["2016-06-10",1730.3199,1736.0,1713.0,1721.77,17100.0],["2016-06-13",1715.35,1733.39,1704.0,1715.55,22400.0],["2016-06-14",1717.0,1720.0,1690.0,1705.64,35100.0],["2016-06-15",1718.98,1718.98,1688.1,1708.0,27100.0],["2016-06-16",1703.0,1724.08,1696.53,1722.66,15800.0],["2016-06-17",1720.0,1734.95,1704.11,1705.0,34400.0],["2016-06-20",1715.0,1728.0,1711.04,1726.98,20300.0],["2016-06-21",1735.0,1735.0,1706.75,1723.96,18300.0],["2016-06-22",1722.75,1728.67,1697.5,1703.13,19600.0],["2016-06-23",1708.0,1727.62,1701.0,1727.62,23600.0],["2016-06-24",1690.01,1714.38,1675.73,1695.62,37400.0],["2016-06-27",1681.0,1692.24,1662.0,1675.0699,60300.0],["2016-06-28",1690.85,1705.49,1671.0,1684.0,43900.0],["2016-06-29",1698.85,1745.1,1690.14,1734.0,29400.0],["2016-06-30",1735.74,1789.49,1721.01,1780.34,38400.0],["2016-07-01",1779.95,1798.3,1768.0,1782.83,21700.0],["2016-07-05",1778.0,1785.41,1761.01,1770.0,19400.0],["2016-07-06",1770.0,1793.8,1758.0,1790.0,18000.0],["2016-07-07",1795.5601,1799.65,1776.01,1788.2,15900.0],["2016-07-08",1761.72,1845.37,1761.72,1830.0,31400.0],["2016-07-11",1835.2,1845.0,1820.98,1820.98,27000.0],["2016-07-12",1826.05,1830.3,1793.4301,1803.5699,30100.0],["2016-07-13",1801.6899,1804.11,1777.1,1797.0,41000.0],["2016-07-14",1811.6,1811.6,1766.04,1774.97,33300.0],["2016-07-15",1770.33,1787.99,1761.1899,1761.1899,19000.0],["2016-07-18",1760.2,1769.17,1746.0,1750.0,22300.0],["2016-07-19",1759.0,1764.99,1746.3101,1751.6899,13400.0],["2016-07-20",1752.55,1765.0,1740.15,1752.47,18900.0],["2016-07-21",1738.0,1755.9,1676.08,1742.47,59900.0],["2016-07-22",1741.0,1754.49,1723.14,1730.0,23100.0],["2016-07-25",1726.8,1747.9399,1715.55,1721.51,21400.0],["2016-07-26",1722.25,1737.8,1716.28,1723.28,20500.0],["2016-07-27",1721.29,1724.87,1689.42,1700.0,36300.0],["2016-07-28",1700.0,1729.9399,1678.1,1720.0,31700.0],["2016-07-29",1721.6899,1728.25,1695.0,1705.0,24500.0],["2016-08-01",1691.0,1701.05,1678.1,1698.0,42700.0],["2016-08-02",1688.4,1698.63,1668.0,1674.4301,47700.0],["2016-08-03",1669.24,1684.0,1665.85,1681.95,23800.0],["2016-08-04",1677.1,1695.95,1655.0,1688.3199,20500.0],["2016-08-05",1683.78,1714.0,1678.0,1710.0,36400.0],["2016-08-08",1712.12,1720.9399,1700.09,1705.0,20500.0],["2016-08-09",1704.5,1711.09,1694.74,1705.0,14700.0],["2016-08-10",1707.21,1707.21,1688.3,1702.0,25600.0],["2016-08-11",1707.04,1711.85,1695.0,1709.26,12400.0],["2016-08-12",1707.0,1711.99,1694.0,1698.9301,26600.0],["2016-08-15",1699.0,1710.04,1695.75,1704.88,12500.0],["2016-08-16",1695.01,1704.46,1685.35,1700.0,19700.0],["2016-08-17",1694.6,1699.8,1676.38,1678.0,37800.0],["2016-08-18",1679.2,1691.7,1657.71,1680.36,23500.0],["2016-08-19",1673.2,1688.61,1665.61,1682.0,15600.0],["2016-08-22",1684.0,1690.0,1670.55,1680.49,18000.0],["2016-08-23",1683.96,1707.35,1681.34,1696.86,29200.0],["2016-08-24",1694.29,1694.29,1676.34,1687.99,22400.0],["2016-08-25",1686.37,1699.5,1682.4301,1688.1,9800.0],["2016-08-26",1689.1,1693.9,1661.95,1676.51,17200.0],["2016-08-29",1679.1,1687.48,1668.8101,1680.75,13700.0],["2016-08-30",1679.83,1687.66,1661.02,1686.9301,23200.0],["2016-08-31",1686.0,1699.98,1673.1899,1686.8,23200.0],["2016-09-01",1690.97,1694.7,1680.73,1690.0,15200.0],["2016-09-02",1697.03,1698.0,1687.2,1696.0,8200.0],["2016-09-06",1700.34,1712.8101,1689.4,1699.5,18200.0],["2016-09-07",1697.23,1709.0,1690.52,1704.64,22700.0],["2016-09-08",1698.8,1709.98,1688.01,1692.89,22800.0],["2016-09-09",1675.2,1679.85,1658.49,1665.1,31800.0],["2016-09-12",1663.39,1678.9,1655.55,1670.63,36900.0],["2016-09-13",1659.01,1672.0,1646.25,1656.0,24200.0],["2016-09-14",1655.4399,1672.55,1641.9301,1660.1899,11700.0],["2016-09-15",1660.4301,1669.5699,1648.55,1664.52,9300.0],["2016-09-16",1653.1,1667.37,1645.77,1657.0,34900.0],["2016-09-19",1660.47,1678.0,1650.05,1658.08,14100.0],["2016-09-20",1652.25,1655.29,1634.5,1646.0,26400.0],["2016-09-21",1651.8,1656.58,1636.9399,1651.05,30400.0],["2016-09-22",1660.11,1663.5601,1651.0,1655.0,18100.0],["2016-09-23",1648.12,1654.17,1640.91,1651.3,17100.0],["2016-09-26",1644.6,1649.46,1641.01,1646.27,16400.0],["2016-09-27",1649.2,1653.0,1639.6,1644.0,19200.0],["2016-09-28",1643.95,1644.98,1634.6801,1644.98,16100.0],["2016-09-29",1643.05,1648.98,1633.0,1639.9301,18100.0],["2016-09-30",1642.46,1644.9,1633.1,1639.87,18000.0],["2016-10-03",1634.09,1644.1,1633.4,1640.77,19600.0],["2016-10-04",1635.66,1648.0,1616.2,1620.3101,28400.0],["2016-10-05",1623.08,1626.85,1609.54,1618.14,34600.0],["2016-10-06",1615.0,1632.24,1610.1,1631.96,23200.0],["2016-10-07",1636.6899,1640.0,1617.01,1620.09,26000.0],["2016-10-10",1620.09,1634.5699,1617.17,1625.0,13200.0],["2016-10-11",1617.36,1644.55,1612.61,1620.0,17400.0],["2016-10-12",1622.89,1626.96,1616.25,1616.75,23000.0],["2016-10-13",1610.95,1620.0,1599.0,1607.83,21500.0],["2016-10-14",1609.0,1616.79,1581.3101,1590.71,31900.0],["2016-10-17",1591.95,1593.0,1580.1,1584.0,19500.0],["2016-10-18",1584.21,1603.22,1580.05,1602.4,21600.0],["2016-10-19",1604.47,1629.5,1594.17,1619.21,47600.0],["2016-10-20",1594.74,1594.74,1551.0,1577.2,32600.0],["2016-10-21",1563.9,1586.87,1553.04,1580.2,30100.0],["2016-10-24",1590.24,1598.84,1575.0,1577.08,25000.0],["2016-10-25",1567.0699,1585.04,1552.38,1557.0,35400.0],["2016-10-26",1552.62,1560.67,1536.1,1544.0,37100.0],["2016-10-27",1548.0,1548.0,1511.6899,1519.79,34700.0],["2016-10-28",1515.7,1529.98,1505.03,1524.49,43100.0],["2016-10-31",1524.01,1534.9399,1518.37,1523.0,37400.0],["2016-11-01",1519.03,1536.58,1501.83,1507.88,24300.0],["2016-11-02",1503.04,1507.26,1490.85,1497.1899,39100.0],["2016-11-03",1495.0,1499.0699,1478.04,1499.0601,36700.0],["2016-11-04",1498.64,1523.35,1480.7,1503.1801,44000.0],["2016-11-07",1508.1,1525.02,1495.01,1518.0,36800.0],["2016-11-08",1514.39,1530.8199,1500.01,1519.48,38700.0],["2016-11-09",1493.55,1531.15,1484.3,1520.0,44700.0],["2016-11-10",1519.33,1534.1801,1507.05,1511.86,48600.0],["2016-11-11",1510.01,1534.9399,1510.0,1528.51,33200.0],["2016-11-14",1529.63,1554.0,1526.28,1547.5,39000.0],["2016-11-15",1536.0,1567.13,1519.23,1555.96,56200.0],["2016-11-16",1551.99,1585.04,1545.3,1569.29,37000.0],["2016-11-17",1574.7,1601.5,1565.52,1580.0,36200.0],["2016-11-18",1588.75,1609.8,1580.0699,1598.62,28600.0],["2016-11-21",1603.4,1610.83,1588.16,1596.5,20500.0],["2016-11-22",1595.3199,1604.45,1585.35,1595.13,22000.0],["2016-11-23",1596.62,1600.0,1586.2,1596.1801,14800.0],["2016-11-25",1598.76,1604.7,1593.9,1601.0,10600.0],["2016-11-28",1597.74,1600.26,1580.24,1595.0,23200.0],["2016-11-29",1597.1,1620.0,1597.1,1613.38,22500.0],["2016-11-30",1617.8,1617.8,1591.01,1595.0,37100.0],["2016-12-01",1596.25,1603.5,1570.0,1581.29,29300.0],["2016-12-02",1585.25,1588.6801,1571.3199,1576.9399,20200.0],["2016-12-05",1583.1,1595.45,1577.0,1584.92,18200.0],["2016-12-06",1582.0,1612.29,1577.0,1612.29,14600.0],["2016-12-07",1615.0,1634.88,1605.6,1626.99,27400.0],["2016-12-08",1624.0,1666.74,1615.01,1655.6801,17300.0],["2016-12-09",1658.2,1669.73,1640.0,1650.9,19700.0],["2016-12-12",1664.28,1671.04,1644.2,1665.5,23000.0],["2016-12-13",1670.45,1677.01,1653.39,1674.14,21300.0],["2016-12-14",1671.27,1673.0699,1635.85,1635.85,27800.0],["2016-12-15",1636.23,1660.1899,1604.0,1615.46,35800.0],["2016-12-16",1617.28,1645.5,1611.84,1638.6,57600.0],["2016-12-19",1637.0,1663.79,1631.11,1652.79,13900.0],["2016-12-20",1653.08,1661.24,1642.37,1650.64,11900.0],["2016-12-21",1652.1899,1672.6,1650.0,1665.34,12300.0],["2016-12-22",1665.55,1673.45,1658.0,1665.5,13500.0],["2016-12-23",1665.11,1677.5,1658.64,1670.0,11900.0],["2016-12-27",1674.88,1695.41,1670.59,1684.0,11600.0],["2016-12-28",1687.0,1688.92,1670.0,1679.0,13000.0],["2016-12-29",1683.48,1688.79,1675.0,1680.0,12300.0],["2016-12-30",1680.3199,1680.3199,1665.0,1669.0,11800.0],["2017-01-03",1650.0,1665.0,1631.78,1649.99,37400.0],["2017-01-04",1654.0,1686.52,1645.03,1678.77,22500.0],["2017-01-05",1676.2,1690.83,1671.51,1689.4,24200.0],["2017-01-06",1684.01,1697.48,1675.01,1678.1,23400.0],["2017-01-09",1680.8,1689.0,1666.55,1681.5,17100.0],["2017-01-10",1682.65,1698.87,1671.5,1690.97,21500.0],["2017-01-11",1689.99,1704.33,1680.05,1690.76,24000.0],["2017-01-12",1684.73,1704.0601,1661.54,1703.63,22400.0],["2017-01-13",1705.63,1713.41,1695.05,1700.0,20300.0],["2017-01-17",1697.54,1699.96,1672.3101,1679.11,22200.0],["2017-01-18",1679.6801,1693.25,1671.5601,1686.97,16100.0],["2017-01-19",1688.6,1692.9,1662.63,1673.5601,21500.0],["2017-01-20",1673.0,1682.98,1662.3,1673.35,39700.0],["2017-01-23",1672.5601,1683.75,1669.84,1672.35,16500.0],["2017-01-24",1678.0,1719.48,1678.0,1700.0,45200.0],["2017-01-25",1723.0,1892.54,1722.9,1880.61,117900.0],["2017-01-26",1870.0,1920.52,1862.64,1901.72,48700.0],["2017-01-27",1872.34,1879.84,1808.78,1860.0,54500.0],["2017-01-30",1832.71,1889.88,1828.0,1876.83,29500.0],["2017-01-31",1867.02,1884.08,1840.58,1858.0,38700.0],["2017-02-01",1872.78,1872.78,1832.7,1856.9399,35900.0],["2017-02-02",1853.48,1879.7,1848.21,1875.0,32400.0],["2017-02-03",1865.0,1889.15,1860.01,1884.45,25800.0],["2017-02-06",1875.0,1887.39,1865.34,1879.96,17000.0],["2017-02-07",1879.88,1892.0,1866.5,1875.77,26700.0],["2017-02-08",1875.77,1889.9399,1858.9,1889.83,24800.0],["2017-02-09",1882.2,1890.0,1871.36,1885.15,18600.0],["2017-02-10",1887.8,1905.0,1872.21,1903.41,24900.0],["2017-02-13",1909.9,1909.9,1884.55,1904.38,33500.0],["2017-02-14",1899.0,1900.15,1874.9,1884.3101,17000.0],["2017-02-15",1884.7,1902.0,1872.96,1893.3101,20100.0],["2017-02-16",1892.16,1900.99,1876.27,1897.3199,24400.0],["2017-02-17",1888.22,1899.8,1882.41,1896.35,18000.0],["2017-02-21",1890.55,1924.8,1890.55,1922.2,21100.0],["2017-02-22",1925.0,1940.2,1913.87,1923.46,20300.0],["2017-02-23",1925.0,1937.72,1905.97,1915.0,31500.0],["2017-02-24",1914.95,1930.0,1900.0,1928.58,20100.0],["2017-02-27",1922.5,1962.0,1913.0699,1954.52,37500.0],["2017-02-28",1945.26,1946.67,1922.95,1934.97,34900.0],["2017-03-01",1942.33,1989.01,1942.33,1977.86,37400.0],["2017-03-02",1964.05,1985.64,1950.2,1960.76,19200.0],["2017-03-03",1954.99,1972.4399,1941.97,1965.62,16100.0],["2017-03-06",1968.0,1996.49,1942.98,1982.99,28400.0],["2017-03-07",1979.99,1993.15,1965.53,1984.3,26200.0],["2017-03-08",1978.1,2021.45,1974.12,2015.8199,24300.0],["2017-03-09",2015.0,2034.47,1990.0,2002.0,15600.0],["2017-03-10",2008.99,2048.5601,2008.99,2042.02,22900.0],["2017-03-13",2046.6899,2046.6899,2011.4,2016.21,21500.0],["2017-03-14",2009.45,2032.05,1998.28,2005.01,17800.0],["2017-03-15",2005.0,2007.0,1990.0,2007.0,28400.0],["2017-03-16",2003.0,2081.96,2003.0,2058.3401,38100.0],["2017-03-17",2048.5,2076.5801,2036.0,2059.05,45300.0],["2017-03-20",2057.95,2063.7,2045.22,2053.0,13900.0],["2017-03-21",2061.0,2061.8401,2033.34,2037.26,21700.0],["2017-03-22",2033.46,2045.11,1995.51,2038.12,15300.0],["2017-03-23",2037.3,2069.0,2028.55,2052.3701,11700.0],["2017-03-24",2057.99,2066.99,2045.7,2054.3401,11800.0],["2017-03-27",2042.75,2080.0,2037.0,2066.1499,15400.0],["2017-03-28",2050.0,2070.0,2036.86,2060.0,28900.0],["2017-03-29",2050.2,2083.8999,2050.2,2072.02,16100.0],["2017-03-30",2070.0,2105.8501,2070.0,2098.1299,18900.0],["2017-03-31",2093.0,2115.0,2085.2,2106.8799,23500.0],["2017-04-03",2119.8101,2130.3301,2104.6399,2113.02,30500.0],["2017-04-04",2109.99,2116.02,2101.6899,2112.0,27000.0],["2017-04-05",2112.0,2114.0601,2086.01,2090.1101,19600.0],["2017-04-06",2090.0,2107.8899,2069.78,2084.3401,24800.0],["2017-04-07",2073.03,2085.0,2062.02,2066.4099,18800.0],["2017-04-10",2063.3401,2093.8601,2063.1299,2066.8899,13100.0],["2017-04-11",2066.0,2119.8501,2045.0,2112.0801,32800.0],["2017-04-12",2114.6799,2130.4299,2099.7,2109.46,32200.0],["2017-04-13",2105.4399,2136.53,2102.54,2118.2,18800.0],["2017-04-17",2117.9399,2148.0,2117.47,2146.6399,35100.0],["2017-04-18",2141.0,2191.75,2133.55,2145.52,34300.0],["2017-04-19",2149.0,2189.8799,2140.5,2157.8101,37700.0],["2017-04-20",2130.0801,2182.0,2028.99,2065.0801,76800.0],["2017-04-21",2047.01,2109.99,2047.01,2092.4099,39200.0],["2017-04-24",2107.48,2118.8899,2084.53,2095.0,42100.0],["2017-04-25",2090.0,2100.0,2053.8,2081.3401,29700.0],["2017-04-26",2076.24,2095.3,2062.3501,2076.6699,35600.0],["2017-04-27",2080.8999,2107.98,2079.6799,2106.0,27200.0],["2017-04-28",2109.8,2127.9399,2093.5901,2111.25,31100.0],["2017-05-01",2124.8,2146.1799,2091.6699,2124.0,36500.0],["2017-05-02",2142.8401,2144.1499,2107.3999,2118.0,23500.0],["2017-05-03",2114.6201,2134.99,2084.5,2130.22,22800.0],["2017-05-04",2130.0,2156.3899,2124.51,2150.72,24100.0],["2017-05-05",2154.99,2167.6799,2151.3701,2163.5701,19400.0],["2017-05-08",2162.0,2182.8,2152.99,2162.3101,18400.0],["2017-05-09",2167.0,2190.8701,2166.9399,2175.5901,23100.0],["2017-05-10",2180.8999,2208.9299,2167.74,2195.4199,25500.0],["2017-05-11",2196.0,2200.0,2180.0,2189.97,25900.0],["2017-05-12",2191.73,2200.8999,2180.5701,2190.6299,19300.0],["2017-05-15",2225.0,2239.6599,2205.0,2235.25,24500.0],["2017-05-16",2245.75,2270.6299,2236.3301,2264.6599,26900.0],["2017-05-17",2264.6599,2264.6599,2230.0,2232.6699,31700.0],["2017-05-18",2231.1499,2268.03,2221.1001,2262.01,53700.0],["2017-05-19",2269.0701,2344.6101,2269.0701,2325.98,43400.0],["2017-05-22",2326.01,2362.48,2313.1201,2357.27,31900.0],["2017-05-23",2357.27,2368.6599,2271.6499,2296.0,48800.0],["2017-05-24",2291.99,2318.23,2280.99,2307.3301,25600.0],["2017-05-25",2304.3301,2325.0,2283.52,2294.9399,25100.0],["2017-05-26",2283.3401,2290.0,2253.55,2285.6299,37600.0],["2017-05-30",2286.0,2295.98,2256.4099,2284.03,49900.0],["2017-05-31",2270.0,2301.2,2270.0,2282.3799,181500.0],["2017-06-01",2297.0,2317.99,2275.2,2317.99,61300.0],["2017-06-02",2311.99,2346.01,2298.05,2331.8899,36000.0],["2017-06-05",2330.03,2360.5701,2330.03,2349.3799,24700.0],["2017-06-06",2344.99,2358.7,2335.01,2339.1599,26800.0],["2017-06-07",2342.1201,2379.74,2339.2,2377.6699,31800.0],["2017-06-08",2385.0,2415.9399,2361.1101,2395.5701,26200.0],["2017-06-09",2390.0,2407.46,2373.6001,2376.0901,28700.0],["2017-06-12",2375.0,2396.0701,2373.51,2396.0701,25200.0],["2017-06-13",2407.0,2434.98,2399.79,2431.28,29600.0],["2017-06-14",2420.51,2463.0,2419.8101,2457.97,23600.0],["2017-06-15",2442.0,2449.99,2416.9099,2440.6201,28200.0],["2017-06-16",2434.05,2448.03,2420.03,2444.6799,34900.0],["2017-06-19",2426.22,2467.99,2426.22,2467.8201,25400.0],["2017-06-20",2479.0,2499.99,2462.21,2477.3701,20200.0],["2017-06-21",2477.8,2510.76,2470.26,2488.5901,21800.0],["2017-06-22",2494.8,2500.98,2449.8301,2452.0901,16000.0],["2017-06-23",2461.8,2467.24,2426.6001,2426.6001,33900.0],["2017-06-26",2426.6001,2455.02,2426.6001,2444.1201,18900.0],["2017-06-27",2441.8,2451.9099,2431.05,2434.1799,23700.0],["2017-06-28",2438.3,2459.7,2435.1399,2445.1799,18300.0],["2017-06-29",2443.49,2443.49,2311.1101,2340.0,63300.0],["2017-06-30",2328.3999,2426.75,2315.9099,2410.6101,32300.0],["2017-07-03",2413.1101,2440.6101,2397.8601,2410.6101,11500.0],["2017-07-05",2397.9099,2433.46,2393.8201,2422.4399,19200.0],["2017-07-06",2414.95,2454.76,2405.4099,2448.8799,36400.0],["2017-07-07",2449.02,2521.7,2449.02,2497.79,24500.0],["2017-07-10",2475.0,2529.2,2475.0,2526.9199,22700.0],["2017-07-11",2521.54,2541.26,2491.0,2514.7,22700.0],["2017-07-12",2520.0,2533.1699,2495.01,2524.8,25900.0],["2017-07-13",2528.8999,2536.4299,2516.9299,2526.1899,10600.0],["2017-07-14",2526.0,2541.46,2524.3401,2530.8,13600.0],["2017-07-17",2529.6499,2544.5,2519.2,2536.79,11400.0],["2017-07-18",2534.0,2534.0,2463.1399,2483.21,29200.0],["2017-07-19",2498.0,2519.0,2475.0801,2482.73,28400.0],["2017-07-20",2491.79,2491.79,2420.75,2447.29,33500.0],["2017-07-21",2530.99,2660.3201,2501.8501,2648.45,91200.0],["2017-07-24",2652.6101,2679.8601,2622.6001,2664.6899,31400.0],["2017-07-25",2672.25,2693.0,2665.0,2673.51,49300.0],["2017-07-26",2690.8501,2705.1599,2660.0,2678.9399,28100.0],["2017-07-27",2680.55,2685.3501,2619.0,2643.4399,22100.0],["2017-07-28",2634.0,2642.98,2604.2,2625.0,25900.0],["2017-07-31",2636.0,2645.0,2584.29,2610.4399,20100.0],["2017-08-01",2612.0,2651.5901,2606.76,2646.01,34300.0],["2017-08-02",2644.55,2683.73,2638.0,2675.6101,22700.0],["2017-08-03",2638.77,2705.0,2638.77,2704.7,24100.0],["2017-08-04",2704.7,2723.49,2674.9299,2675.52,19200.0],["2017-08-07",2678.25,2701.3401,2657.3799,2695.5701,19400.0],["2017-08-08",2696.9399,2734.3999,2680.3401,2733.4199,15300.0],["2017-08-09",2719.8301,2748.5701,2716.8301,2741.03,15600.0],["2017-08-10",2734.8401,2745.0,2663.8501,2665.9299,46800.0],["2017-08-11",2663.0,2708.7,2650.0,2705.7,12900.0],["2017-08-14",2712.01,2767.3,2712.01,2742.0901,33100.0],["2017-08-15",2740.9199,2758.0,2720.1201,2735.5,20100.0],["2017-08-16",2734.0,2760.1799,2722.6201,2760.1799,15400.0],["2017-08-17",2752.1101,2775.52,2741.98,2749.74,18200.0],["2017-08-18",2737.02,2760.0,2682.0,2683.55,32500.0],["2017-08-21",2676.1699,2709.95,2661.47,2702.8899,18100.0],["2017-08-22",2712.8501,2732.0,2698.0,2711.8799,12400.0],["2017-08-23",2703.1001,2715.46,2684.77,2691.54,17800.0],["2017-08-24",2695.0,2697.3701,2673.3,2682.96,27700.0],["2017-08-25",2689.0,2711.77,2685.74,2694.1101,21500.0],["2017-08-28",2698.0,2702.0,2664.1699,2670.0,13200.0],["2017-08-29",2664.49,2677.77,2606.8501,2645.3601,43000.0],["2017-08-30",2640.0,2676.3401,2640.0,2659.3301,21400.0],["2017-08-31",2666.1799,2720.8501,2648.2,2720.8501,43600.0],["2017-09-01",2715.2,2733.27,2702.6499,2708.21,19200.0],["2017-09-05",2705.95,2707.1799,2674.99,2704.95,11200.0],["2017-09-06",2712.0,2718.96,2687.53,2704.0,22200.0],["2017-09-07",2708.8999,2718.5601,2695.8601,2712.7,19300.0],["2017-09-08",2700.6001,2753.8301,2700.0,2751.7,19900.0],["2017-09-11",2769.0,2821.0701,2754.4199,2818.99,34000.0],["2017-09-12",2824.8999,2842.97,2778.4099,2799.6101,17900.0],["2017-09-13",2797.9199,2806.0,2751.6101,2791.5801,18400.0],["2017-09-14",2777.01,2795.0,2726.1001,2778.8301,26200.0],["2017-09-15",2779.0,2808.5,2750.1899,2750.1899,30400.0],["2017-09-18",2790.0,2798.7,2769.1001,2794.55,24800.0],["2017-09-19",2805.5,2846.74,2794.5801,2835.95,24300.0],["2017-09-20",2846.8,2863.27,2783.8,2795.4399,18400.0],["2017-09-21",2799.98,2827.98,2788.78,2808.49,20600.0],["2017-09-22",2810.0,2839.8601,2806.79,2837.55,13000.0],["2017-09-25",2836.3999,2844.99,2805.0,2811.5,23000.0],["2017-09-26",2816.0,2850.75,2816.0,2846.0601,16900.0],["2017-09-27",2855.0,2872.5,2826.05,2843.49,25500.0],["2017-09-28",2846.22,2885.0,2840.0,2873.3701,24800.0],["2017-09-29",2859.05,2891.4299,2847.6799,2855.0,26100.0],["2017-10-02",2862.0,2863.99,2828.0,2836.0701,27300.0],["2017-10-03",2857.3701,2903.8999,2845.0,2894.24,32500.0],["2017-10-04",2899.99,2949.5,2877.01,2941.6399,22500.0],["2017-10-05",2926.2,2933.0801,2856.77,2876.6499,33100.0],["2017-10-06",2873.55,2912.0,2850.55,2890.8899,31000.0],["2017-10-09",2893.5601,2914.48,2876.8,2889.6101,26600.0],["2017-10-10",2899.0,2908.76,2862.0,2905.0,13800.0],["2017-10-11",2906.27,2923.1499,2897.48,2923.1499,17600.0],["2017-10-12",2934.0,2968.97,2912.5601,2928.1101,19400.0],["2017-10-13",2941.0,2945.8999,2926.0901,2939.9099,18700.0],["2017-10-16",2944.9299,2956.04,2938.1799,2945.5601,16800.0],["2017-10-17",2951.6001,2970.0,2898.1899,2902.98,20600.0],["2017-10-18",2904.05,2919.6899,2885.3799,2900.0801,20700.0],["2017-10-19",2989.3999,3155.0,2962.0,3127.53,40200.0],["2017-10-20",3149.8,3294.5,3149.8,3223.25,37300.0],["2017-10-23",3249.7,3255.0,3160.5701,3190.04,25100.0],["2017-10-24",3208.24,3239.99,3186.1299,3205.9099,43200.0],["2017-10-25",3224.95,3228.0,3146.49,3159.1399,33600.0],["2017-10-26",3160.3501,3212.48,3140.0,3203.0,41300.0],["2017-10-27",3210.0,3245.0,3190.05,3240.0,22600.0],["2017-10-30",3241.3701,3286.8201,3211.1001,3240.0,27900.0],["2017-10-31",3239.99,3320.1799,3237.8301,3281.3701,34700.0],["2017-11-01",3300.0,3300.0,3240.0,3262.29,25700.0],["2017-11-02",3255.5801,3282.54,3162.02,3199.9299,27500.0],["2017-11-03",3199.99,3227.4099,3170.0,3210.6499,32500.0],["2017-11-06",3224.51,3277.9299,3196.8899,3263.5801,24000.0],["2017-11-07",3260.0,3273.7,3230.8301,3244.1899,32800.0],["2017-11-08",3248.0,3297.71,3230.2,3295.47,28400.0],["2017-11-09",3277.3799,3362.8501,3233.8401,3300.0,28500.0],["2017-11-10",3299.0,3308.51,3239.1101,3289.6399,18800.0],["2017-11-13",3278.1201,3335.04,3270.01,3300.0,23400.0],["2017-11-14",3275.01,3333.26,3275.01,3325.6699,17300.0],["2017-11-15",3316.05,3328.5901,3293.6899,3299.8,34100.0],["2017-11-16",3305.6599,3305.6599,3262.98,3276.3501,24900.0],["2017-11-17",3276.26,3307.54,3249.8601,3258.47,36200.0],["2017-11-20",3276.8,3328.0,3271.1899,3317.3101,57500.0],["2017-11-21",3329.75,3415.7,3329.5,3377.0,27000.0],["2017-11-22",3377.0,3421.8999,3350.95,3417.22,25800.0],["2017-11-24",3434.99,3434.99,3393.4199,3401.3799,12800.0],["2017-11-27",3407.0,3467.8,3398.27,3404.02,35400.0],["2017-11-28",3410.0,3435.1201,3385.01,3397.01,36500.0],["2017-11-29",3400.1001,3468.3999,3393.3101,3468.3999,31600.0],["2017-11-30",3468.0,3508.3799,3455.0,3475.0,41100.0],["2017-12-01",3479.8999,3509.8799,3427.1201,3480.0,27800.0],["2017-12-04",3499.0,3508.75,3428.3999,3456.4199,28900.0],["2017-12-05",3428.05,3444.48,3367.22,3400.52,44200.0],["2017-12-06",3384.0601,3416.98,3365.5901,3373.8401,30000.0],["2017-12-07",3363.1699,3387.9299,3296.49,3387.9299,55000.0],["2017-12-08",3384.23,3403.8,3353.01,3392.6799,41600.0],["2017-12-11",3385.5,3423.26,3385.5,3423.26,34800.0],["2017-12-12",3415.0,3429.1599,3343.8,3368.97,45600.0],["2017-12-13",3381.5,3394.7,3360.45,3370.0,25200.0],["2017-12-14",3379.95,3406.5,3345.0,3405.54,27800.0],["2017-12-15",3393.0701,3439.0,3376.0,3398.6299,37000.0],["2017-12-18",3416.0701,3441.8701,3397.27,3400.8201,25700.0],["2017-12-19",3405.3301,3414.25,3382.1001,3387.6299,17100.0],["2017-12-20",3398.49,3435.26,3380.24,3420.0,24000.0],["2017-12-21",3417.25,3505.0,3417.25,3496.2,39200.0],["2017-12-22",3503.0,3530.9299,3465.0,3480.0,18500.0],["2017-12-26",3480.01,3498.9199,3464.0,3471.0,16700.0],["2017-12-27",3468.6001,3492.27,3456.03,3462.0,17300.0],["2017-12-28",3465.71,3525.9399,3465.3,3525.73,21000.0],["2017-12-29",3510.55,3536.97,3497.25,3508.22,18400.0],["2018-01-02",3410.0,3535.3401,3404.0,3529.6101,52900.0],["2018-01-03",3542.0,3599.7,3523.8,3562.8301,27000.0],["2018-01-04",3550.0,3562.8201,3499.3101,3520.51,34100.0],["2018-01-05",3538.6499,3677.1001,3500.0,3567.0,19300.0],["2018-01-08",3575.4299,3637.8,3559.71,3624.8,35900.0],["2018-01-09",3631.1399,3650.0,3608.45,3625.0,16600.0],["2018-01-10",3606.9199,3608.0,3496.98,3515.8501,27500.0],["2018-01-11",3525.1201,3572.0,3520.01,3550.8899,33200.0],["2018-01-12",3547.8,3573.3201,3523.2,3558.23,41100.0],["2018-01-16",3578.05,3644.5,3540.01,3541.0,26500.0],["2018-01-17",3554.49,3663.8,3550.4099,3646.6899,28300.0],["2018-01-18",3663.0,3695.0,3610.02,3610.23,23800.0],["2018-01-19",3628.7,3700.0,3617.0701,3700.0,20800.0],["2018-01-22",3698.8501,3700.0,3610.0,3655.0,39800.0],["2018-01-23",3671.8701,3692.45,3627.98,3640.4199,18800.0],["2018-01-24",3648.1899,3682.8,3573.54,3587.2,21900.0],["2018-01-25",3417.25,3519.96,3275.1699,3350.0,61000.0],["2018-01-26",3374.99,3375.51,3243.1001,3285.0,39900.0],["2018-01-29",3252.99,3264.0,3177.0,3177.8899,61700.0],["2018-01-30",3139.6399,3246.8301,3058.1399,3206.77,63900.0],["2018-01-31",3266.8,3286.02,3165.1399,3178.1699,43600.0],["2018-02-01",3110.05,3240.1899,3110.05,3144.24,38400.0],["2018-02-02",3116.0,3140.0,3063.0,3072.9099,43400.0],["2018-02-05",3033.95,3068.46,2888.0,2918.5601,54900.0],["2018-02-06",2852.0,3071.72,2846.6001,3036.6899,54400.0],["2018-02-07",3033.27,3097.5,2983.7,2983.71,30800.0],["2018-02-08",2988.9399,3009.77,2788.73,2788.97,49500.0],["2018-02-09",2822.46,2863.48,2738.76,2800.0,38000.0],["2018-02-12",2812.52,2894.3701,2784.4199,2873.51,30000.0],["2018-02-13",2864.0,2925.8,2850.0,2915.02,32800.0],["2018-02-14",2901.6699,3070.51,2901.6699,3060.01,37100.0],["2018-02-15",3101.8999,3182.71,3014.27,3077.0,67700.0],["2018-02-16",3079.8301,3224.99,3077.01,3208.23,49400.0],["2018-02-20",3190.5801,3207.8799,3120.0,3194.6299,44300.0],["2018-02-21",3188.0,3250.0,3138.04,3185.01,44500.0],["2018-02-22",3179.4199,3179.4199,3074.1001,3093.6799,52800.0],["2018-02-23",3090.0,3090.0,2985.1101,2998.8,34100.0],["2018-02-26",3005.3501,3028.5801,2939.48,2983.0,29000.0],["2018-02-27",2991.5601,3024.78,2906.0701,2906.0701,33300.0],["2018-02-28",2904.5,2904.5,2808.01,2843.1699,48100.0],["2018-03-01",2856.0,2899.0,2822.1499,2875.0,31100.0],["2018-03-02",2862.0701,2909.97,2824.76,2900.02,23800.0],["2018-03-05",2878.8501,2924.49,2850.02,2891.3601,20500.0],["2018-03-06",2906.1499,2965.0,2875.0,2959.97,26300.0],["2018-03-07",2917.8,2993.45,2906.8899,2989.02,30700.0],["2018-03-08",2991.55,3018.24,2940.0,3001.73,33200.0],["2018-03-09",3022.5601,3078.1101,2969.8701,3056.98,24000.0],["2018-03-12",3056.98,3127.79,3052.8501,3090.0,33100.0],["2018-03-13",3109.0,3168.51,3096.6101,3131.2,26000.0],["2018-03-14",3133.5,3141.8,3041.8799,3054.74,35500.0],["2018-03-15",3063.1499,3089.0,3000.6101,3027.24,23700.0],["2018-03-16",3030.0,3068.1399,3001.73,3060.45,48800.0],["2018-03-19",3048.3999,3135.2,3041.0601,3128.46,36100.0],["2018-03-20",3135.47,3169.95,3051.03,3073.96,35200.0],["2018-03-21",3089.8899,3125.99,3058.6599,3104.55,31400.0],["2018-03-22",3072.0,3131.45,3011.22,3011.22,21500.0],["2018-03-23",3072.0,3131.45,2970.0,2989.8401,22600.0],["2018-03-26",3038.9099,3083.97,2981.6101,3068.97,33500.0],["2018-03-27",3073.9399,3076.74,2996.0701,3028.1299,18300.0],["2018-03-28",3015.4299,3029.55,2960.02,2977.8899,28000.0],["2018-03-29",2977.3999,3050.0,2800.0,2800.0,32600.0],["2018-04-02",2930.0,2989.2,2862.2,2922.0701,38400.0],["2018-04-03",2938.05,3001.05,2888.45,2989.3601,27700.0],["2018-04-04",2951.5701,3145.0,2951.5701,3126.5701,30300.0],["2018-04-05",3145.71,3223.8999,3140.0,3185.22,24500.0],["2018-04-06",3147.1001,3185.1201,3074.9399,3122.0,32700.0],["2018-04-09",3146.3999,3179.55,3096.6399,3116.4399,20700.0],["2018-04-10",3145.1001,3189.7,3129.99,3174.22,20500.0],["2018-04-11",3182.8501,3182.8501,3066.3301,3090.0,28500.0],["2018-04-12",3077.0,3096.0,2985.01,2988.02,23300.0],["2018-04-13",3001.71,3031.24,2954.8799,3022.3999,21700.0],["2018-04-16",3025.1001,3053.29,2989.0,2999.99,18400.0],["2018-04-17",3002.2,3059.1499,2951.1001,3057.3301,24800.0],["2018-04-18",3067.1299,3123.46,3032.0,3041.0,26800.0],["2018-04-19",3150.0,3151.0,2908.8999,3052.23,35500.0],["2018-04-20",3083.0,3119.1799,3040.3401,3058.3601,26600.0],["2018-04-23",3059.7,3126.8501,2995.0,3049.5701,31600.0],["2018-04-24",3060.25,3128.2,3042.97,3069.0901,37500.0],["2018-04-25",3069.0901,3105.5601,3020.55,3101.2,25400.0],["2018-04-26",3118.3899,3148.0,3044.21,3144.1201,29500.0],["2018-04-27",3184.96,3190.3701,3109.9399,3157.9299,17800.0],["2018-04-30",3156.03,3173.1899,3086.78,3100.0,29400.0],["2018-05-01",3075.6001,3149.98,3065.1499,3132.3899,21300.0],["2018-05-02",3121.51,3163.1101,3083.29,3093.22,17800.0],["2018-05-03",3097.6499,3180.05,3097.6499,3163.0701,20600.0],["2018-05-04",3140.1899,3184.5601,3117.54,3158.5901,13000.0],["2018-05-07",3162.9299,3171.0801,3100.95,3108.6201,31600.0],["2018-05-08",3094.8,3125.0,3067.8601,3089.76,33200.0],["2018-05-09",3089.0,3089.0,2983.1899,3022.99,36100.0],["2018-05-10",3024.1699,3040.0,3005.4199,3022.0,24800.0],["2018-05-11",3014.0,3075.0,3014.0,3053.6101,44700.0],["2018-05-14",3055.8999,3079.0,3039.03,3052.0,31800.0],["2018-05-15",3025.1599,3063.97,2892.6399,2902.0,32000.0],["2018-05-16",2901.02,2936.8999,2878.25,2917.0,37800.0],["2018-05-17",2918.5701,2995.47,2916.0,2980.3201,22600.0],["2018-05-18",2988.8,2988.8,2948.0701,2963.6499,30900.0],["2018-05-21",2981.45,3038.6499,2981.45,3025.03,34300.0],["2018-05-22",3015.0,3024.0,2944.29,2955.0901,36800.0],["2018-05-23",2952.3301,3010.0,2924.3101,2992.02,32300.0],["2018-05-24",3004.8701,3009.9399,2946.78,2975.05,45900.0],["2018-05-25",2983.46,3073.78,2983.1101,3025.0,23000.0],["2018-05-29",3024.0,3086.0,3001.0,3085.95,23700.0],["2018-05-30",3090.0,3103.74,3027.4099,3058.1001,38200.0],["2018-05-31",3058.0,3058.5601,2985.1499,2990.54,31900.0],["2018-06-01",2996.1201,3061.3601,2996.1201,3035.3601,16300.0],["2018-06-04",3048.25,3066.03,3022.0,3033.9399,22500.0],["2018-06-05",3024.5801,3067.1299,3024.5801,3067.1299,39600.0],["2018-06-06",3084.0,3112.3999,3031.25,3111.0,34800.0],["2018-06-07",3102.0,3125.29,3068.24,3125.29,32300.0],["2018-06-08",3120.0,3198.95,3098.03,3196.45,33300.0],["2018-06-11",3196.0,3217.5,3147.9099,3161.23,32000.0],["2018-06-12",3172.1001,3233.0,3133.9199,3210.21,27800.0],["2018-06-13",3210.22,3210.22,3093.01,3104.3799,42800.0],["2018-06-14",3108.55,3131.3999,3060.74,3114.6399,18500.0],["2018-06-15",3106.99,3182.3899,3070.0,3182.3899,53700.0],["2018-06-18",3134.0,3170.3,3094.5801,3106.0,24900.0],["2018-06-19",3096.05,3130.98,3093.02,3099.0,35300.0],["2018-06-20",3114.3501,3126.0701,3042.55,3099.9199,16800.0],["2018-06-21",3095.01,3106.5801,3059.54,3065.51,31300.0],["2018-06-22",3060.55,3065.01,2983.0,3000.6499,46700.0],["2018-06-25",2980.2,3012.2,2955.23,2965.1399,31600.0],["2018-06-26",2981.01,3025.76,2954.1699,2973.1001,44200.0],["2018-06-27",2984.8301,2989.7,2932.3101,2940.9199,19200.0],["2018-06-28",2932.2,2977.99,2919.4099,2962.22,21200.0],["2018-06-29",2975.0,3019.27,2970.3501,2970.3501,24000.0],["2018-07-02",2938.5801,3003.9399,2938.5801,2990.6399,13900.0],["2018-07-03",2998.1201,3038.0,2995.05,3033.5,7900.0],["2018-07-05",3059.7,3073.3999,3014.3999,3063.2,12000.0],["2018-07-06",3053.9099,3101.0,3014.72,3017.04,15500.0],["2018-07-09",3027.0,3078.3301,3018.5901,3067.0,23200.0],["2018-07-10",3060.5,3109.23,3054.75,3103.5601,25800.0],["2018-07-11",3077.23,3121.3501,3055.51,3063.6299,14100.0],["2018-07-12",3057.05,3086.5,3020.4199,3081.1101,16100.0],["2018-07-13",3081.1101,3112.4199,3068.4199,3102.72,7500.0],["2018-07-16",3076.01,3098.1399,3057.9099,3070.8799,15100.0],["2018-07-17",3057.0,3175.0,3057.0,3168.2,22600.0],["2018-07-18",3154.78,3154.78,3075.05,3130.21,20400.0],["2018-07-19",3138.8501,3188.1799,3133.6201,3173.29,19700.0],["2018-07-20",3085.5701,3100.03,2867.6599,2910.0,62100.0],["2018-07-23",2905.3601,2928.0,2855.0,2892.5,55700.0],["2018-07-24",2920.0,2930.0,2815.01,2817.53,44900.0],["2018-07-25",2823.8601,2823.8601,2740.0,2790.4399,32800.0],["2018-07-26",2775.0,2857.98,2765.6399,2845.3101,24200.0],["2018-07-27",2840.45,2849.45,2762.95,2807.0701,23000.0],["2018-07-30",2800.0,2827.99,2710.55,2710.55,36800.0],["2018-07-31",2712.8301,2772.9199,2694.0,2759.4299,39900.0],["2018-08-01",2759.9199,2776.7,2694.25,2725.0,29200.0],["2018-08-02",2708.71,2759.7,2692.9099,2752.8799,29200.0],["2018-08-03",2740.5,2751.8999,2683.0,2690.6101,29600.0],["2018-08-06",2683.1101,2713.6499,2640.8999,2695.0601,20500.0],["2018-08-07",2694.97,2750.0,2689.1599,2747.02,23700.0],["2018-08-08",2742.0,2748.0,2720.0,2726.0901,20700.0],["2018-08-09",2735.6799,2791.1101,2730.01,2757.0,32800.0],["2018-08-10",2740.0,2740.0,2700.0,2723.47,18800.0],["2018-08-13",2698.1001,2719.0,2620.1101,2665.47,45600.0],["2018-08-14",2665.1599,2724.45,2646.97,2696.29,23800.0],["2018-08-15",2687.03,2691.8601,2625.52,2670.25,25000.0],["2018-08-16",2686.8799,2710.0,2634.52,2650.0,24000.0],["2018-08-17",2639.1399,2659.96,2598.8999,2627.75,37100.0],["2018-08-20",2616.04,2648.98,2615.0,2622.73,38300.0],["2018-08-21",2650.0,2772.78,2650.0,2750.95,41000.0],["2018-08-22",2737.0,2738.4199,2687.1599,2694.8899,16300.0],["2018-08-23",2689.52,2689.52,2650.0,2658.0,13500.0],["2018-08-24",2649.97,2685.6599,2642.5,2652.22,24600.0],["2018-08-27",2650.3201,2714.7,2631.0,2704.71,25000.0],["2018-08-28",2714.8701,2739.75,2664.55,2670.05,18700.0],["2018-08-29",2668.0,2699.0,2634.3301,2658.5601,15700.0],["2018-08-30",2642.0,2689.5,2642.0,2679.6201,14900.0],["2018-08-31",2671.52,2689.6599,2657.0,2668.45,20700.0],["2018-09-04",2656.3999,2685.0,2630.0,2638.0601,24500.0],["2018-09-05",2630.6499,2674.5,2630.6499,2655.8701,25400.0],["2018-09-06",2652.05,2689.8501,2649.74,2653.8799,16100.0],["2018-09-07",2643.4099,2653.99,2606.21,2607.2,24200.0],["2018-09-10",2615.6001,2625.3601,2583.3601,2591.6599,18900.0],["2018-09-11",2574.1499,2648.99,2558.27,2603.0,26800.0],["2018-09-12",2599.0,2661.05,2567.95,2657.3,14300.0],["2018-09-13",2664.0,2664.0,2595.23,2638.1699,20300.0],["2018-09-14",2621.0901,2665.05,2604.3,2643.0,19200.0],["2018-09-17",2653.0,2661.8799,2614.48,2620.98,18000.0],["2018-09-18",2613.1001,2683.2,2613.1001,2672.4099,16900.0],["2018-09-19",2665.0,2681.5701,2616.25,2617.8101,21300.0],["2018-09-20",2638.8,2661.0,2589.21,2608.53,39600.0],["2018-09-21",2591.0,2608.03,2558.27,2583.9199,58900.0],["2018-09-24",2580.0,2631.8,2560.8501,2572.0,40400.0],["2018-09-25",2570.0,2588.4199,2551.5,2557.3899,24800.0],["2018-09-26",2562.1001,2572.3601,2520.1001,2520.2,31900.0],["2018-09-27",2520.0,2553.79,2489.0901,2543.25,40500.0],["2018-09-28",2543.51,2574.0,2465.01,2470.8,28900.0],["2018-10-01",2475.3501,2508.27,2471.0,2478.1499,21400.0],["2018-10-02",2466.0,2515.3101,2466.0,2479.76,32200.0],["2018-10-03",2486.0,2490.8,2400.01,2423.5,33500.0],["2018-10-04",2408.1101,2413.8501,2350.01,2388.6499,28600.0],["2018-10-05",2393.0,2433.6101,2321.1001,2401.5801,41100.0],["2018-10-08",2395.8201,2475.0,2382.02,2447.8201,25600.0],["2018-10-09",2436.26,2448.99,2373.47,2373.47,55000.0],["2018-10-10",2371.0,2433.2,2343.27,2349.29,54100.0],["2018-10-11",2322.0,2349.01,2270.3301,2272.8799,23000.0],["2018-10-12",2299.8999,2299.8999,2190.0,2246.6599,31100.0],["2018-10-15",2242.27,2254.3,2210.01,2234.0,21700.0],["2018-10-16",2231.28,2284.3,2220.0,2262.52,52700.0],["2018-10-17",2245.0,2257.5701,2166.95,2250.3701,44100.0],["2018-10-18",2175.0,2196.54,2040.71,2165.4299,95200.0],["2018-10-19",2184.9399,2199.75,2135.9099,2170.0,42200.0],["2018-10-22",2170.8701,2223.47,2114.0801,2129.8999,49200.0],["2018-10-23",2111.22,2241.0,2095.6599,2173.24,69600.0],["2018-10-24",2171.6201,2249.99,2101.3799,2101.3799,40600.0],["2018-10-25",2121.26,2198.3799,2101.0,2164.26,47900.0],["2018-10-26",2133.6001,2291.6001,2122.5601,2211.8,45800.0],["2018-10-29",2270.0,2270.0,2123.6101,2174.5,34000.0],["2018-10-30",2165.6001,2284.0,2165.6001,2242.04,37300.0],["2018-10-31",2273.8601,2289.95,2175.1799,2239.03,38600.0],["2018-11-01",2248.0901,2371.8101,2218.5701,2350.3899,35400.0],["2018-11-02",2359.54,2359.54,2245.0,2258.3401,41100.0],["2018-11-05",2284.0,2358.75,2282.76,2341.54,50700.0],["2018-11-06",2341.5,2375.0,2334.0,2339.8899,32400.0],["2018-11-07",2371.3401,2371.3401,2263.1001,2302.26,24000.0],["2018-11-08",2279.23,2358.8,2185.1001,2291.55,48200.0],["2018-11-09",2293.79,2344.0,2275.0,2315.05,25400.0],["2018-11-12",2316.99,2351.54,2298.21,2323.74,23800.0],["2018-11-13",2336.2,2405.47,2336.2,2359.3301,41500.0],["2018-11-14",2396.4399,2419.0601,2344.8101,2347.6599,27600.0],["2018-11-15",2290.02,2380.0,2257.04,2365.6799,37700.0],["2018-11-16",2365.0,2425.0,2323.5701,2401.28,27600.0],["2018-11-19",2417.7,2451.29,2376.03,2435.3301,40200.0],["2018-11-20",2420.0,2482.1001,2420.0,2444.1899,36900.0],["2018-11-21",2461.1499,2493.5,2420.1001,2482.54,34100.0],["2018-11-23",2480.0,2509.5801,2465.0,2485.8401,12500.0],["2018-11-26",2521.3301,2524.0,2460.73,2484.1201,49800.0],["2018-11-27",2487.3701,2494.1101,2459.0,2468.76,22700.0],["2018-11-28",2486.95,2580.96,2432.0,2562.71,36200.0],["2018-11-29",2547.5,2569.8501,2457.1001,2473.77,20500.0],["2018-11-30",2480.0,2498.0,2435.3301,2450.0,37800.0],["2018-12-03",2470.8,2549.8899,2412.1699,2533.73,34400.0],["2018-12-04",2508.0,2508.0,2420.0,2437.95,42000.0],["2018-12-06",2415.5,2499.7,2395.77,2492.3899,31100.0],["2018-12-07",2499.79,2529.45,2450.4299,2456.76,28100.0],["2018-12-10",2449.9199,2472.0,2327.75,2391.6599,46100.0],["2018-12-11",2465.0,2465.0,2401.02,2411.27,23600.0],["2018-12-12",2433.75,2494.6201,2377.2,2443.77,19700.0],["2018-12-13",2480.6001,2498.77,2440.0,2441.9299,21700.0],["2018-12-14",2422.0,2500.0,2422.0,2446.01,22400.0],["2018-12-17",2459.0,2494.7,2414.71,2453.3799,35000.0],["2018-12-18",2451.1499,2520.0,2414.8701,2479.8101,28200.0],["2018-12-19",2501.3501,2549.5901,2440.48,2441.4399,30100.0],["2018-12-20",2425.5,2488.8799,2408.0,2452.9199,27000.0],["2018-12-21",2441.01,2492.55,2346.1399,2346.1399,64500.0],["2018-12-24",2344.47,2360.0,2301.6201,2319.1201,20000.0],["2018-12-26",2345.8,2440.0,2297.46,2431.6399,18600.0],["2018-12-27",2398.0,2441.0,2343.04,2441.0,24000.0],["2018-12-28",2456.8,2474.45,2385.4199,2419.5901,16800.0],["2018-12-31",2422.0,2447.3899,2386.22,2436.99,11900.0],["2019-01-02",2387.3501,2425.0,2285.0,2420.8201,29800.0],["2019-01-03",2425.0,2425.0,2358.4199,2381.9399,26600.0],["2019-01-04",2384.05,2449.4399,2364.52,2412.8301,29100.0],["2019-01-07",2406.8101,2480.0,2394.0,2471.01,42700.0],["2019-01-08",2452.2,2494.96,2425.0,2494.96,54700.0],["2019-01-09",2485.0,2567.6001,2466.46,2531.53,42400.0],["2019-01-10",2500.27,2599.98,2500.27,2563.3701,29300.0],["2019-01-11",2565.0,2601.97,2545.03,2586.1001,20100.0],["2019-01-14",2579.8,2595.0,2535.29,2545.8201,19600.0],["2019-01-15",2526.05,2574.3701,2524.8601,2561.52,11900.0],["2019-01-16",2575.0,2576.6299,2519.0,2530.49,21300.0],["2019-01-17",2518.8,2567.98,2500.03,2527.3799,17400.0],["2019-01-18",2535.95,2555.1201,2480.5601,2490.45,24400.0],["2019-01-22",2497.8899,2519.23,2452.4199,2467.03,27500.0],["2019-01-23",2492.0,2524.8101,2470.0,2499.76,28200.0],["2019-01-24",2500.0,2536.96,2485.3,2521.3,19000.0],["2019-01-25",2598.0,2633.1299,2495.3,2517.0601,37800.0],["2019-01-28",2470.0,2609.77,2470.0,2560.4299,23900.0],["2019-01-29",2550.0,2651.28,2488.8,2625.3101,31400.0],["2019-01-30",2637.1001,2694.5,2619.95,2649.77,26900.0],["2019-01-31",2651.1001,2710.8899,2640.0,2660.0,28900.0],["2019-02-01",2653.55,2686.5,2618.3799,2635.74,20500.0],["2019-02-04",2649.7,2668.0,2598.0,2628.45,21000.0],["2019-02-05",2631.6101,2649.6101,2604.5801,2612.3701,16900.0],["2019-02-06",2645.8,2645.8,2522.6001,2535.21,18200.0],["2019-02-07",2513.8201,2616.6101,2513.8201,2616.6101,18800.0],["2019-02-08",2613.0,2625.0,2565.0901,2579.0801,44200.0],["2019-02-11",2598.2,2625.1299,2577.2,2602.0,18400.0],["2019-02-12",2613.6799,2705.46,2613.6799,2691.46,31300.0],["2019-02-13",2700.45,2700.45,2598.6101,2600.8,19800.0],["2019-02-14",2579.3301,2676.27,2579.3301,2656.5801,23700.0],["2019-02-15",2669.1001,2698.0,2650.1001,2662.8501,18300.0],["2019-02-19",2668.0,2699.3799,2606.1699,2622.7,43200.0],["2019-02-20",2600.0,2642.8601,2575.01,2590.3,36900.0],["2019-02-21",2570.0,2653.8701,2562.02,2643.8501,23600.0],["2019-02-22",2667.8799,2706.8501,2652.5801,2680.0,18400.0],["2019-02-25",2681.0,2701.96,2630.0,2647.74,15500.0],["2019-02-26",2634.6499,2677.0,2606.96,2632.97,39400.0],["2019-02-27",2626.02,2665.0,2595.3501,2643.1001,23600.0],["2019-02-28",2639.3999,2656.1001,2601.73,2620.0,26100.0],["2019-03-01",2623.9199,2640.0,2586.54,2601.0,25800.0],["2019-03-04",2603.0,2661.6799,2602.2,2660.6599,27100.0],["2019-03-05",2649.0,2669.8401,2612.1001,2639.25,22600.0],["2019-03-06",2639.6299,2713.0,2639.6299,2692.3501,27100.0],["2019-03-07",2684.0,2822.0,2684.0,2751.72,41200.0],["2019-03-08",2732.8301,2768.3899,2699.29,2710.0,15400.0],["2019-03-11",2711.73,2758.99,2711.0,2738.9299,19800.0],["2019-03-12",2742.0,2773.6101,2726.0,2769.46,18000.0],["2019-03-13",2775.0,2800.0,2735.5,2739.0,18400.0],["2019-03-14",2738.0,2758.79,2721.48,2722.77,20000.0],["2019-03-15",2727.02,2790.6899,2716.78,2724.21,28100.0],["2019-03-18",2757.8999,2779.74,2729.96,2760.0601,14500.0],["2019-03-19",2770.53,2774.49,2721.1101,2732.3201,25700.0],["2019-03-20",2723.4099,2764.98,2687.6799,2741.74,26000.0],["2019-03-21",2741.26,2813.4299,2741.26,2760.73,20300.0],["2019-03-22",2743.5,2815.0,2739.1001,2780.9099,19100.0],["2019-03-25",2779.8999,2845.9399,2770.0,2832.78,14100.0],["2019-03-26",2831.8,2846.05,2787.1799,2826.21,21300.0],["2019-03-27",2859.2,2893.75,2840.5701,2860.24,38300.0],["2019-03-28",2875.53,2876.6899,2778.5701,2807.3201,21200.0],["2019-03-29",2819.76,2829.5901,2757.51,2767.0,21500.0],["2019-04-01",2776.99,2799.95,2744.73,2766.99,23000.0],["2019-04-02",2750.72,2781.78,2745.0801,2768.0,13700.0],["2019-04-03",2771.0701,2829.8999,2755.55,2793.8799,15400.0],["2019-04-04",2789.55,2869.8999,2789.55,2869.8999,12600.0],["2019-04-05",2878.0,2895.0,2860.0,2870.47,11800.0],["2019-04-08",2856.0801,2897.3101,2855.6201,2881.27,16200.0],["2019-04-09",2870.0,2902.78,2860.0,2878.0601,22300.0],["2019-04-10",2890.0,2920.0,2876.01,2910.4199,11500.0],["2019-04-11",2926.5901,2961.79,2895.0,2944.25,19300.0],["2019-04-12",2946.0,2985.28,2938.04,2970.1001,18600.0],["2019-04-15",2992.8999,2998.72,2967.0,2998.7,19700.0],["2019-04-16",3000.0,3034.1399,2981.8201,3022.1599,19900.0],["2019-04-17",3038.3101,3049.8301,3024.05,3044.6201,15700.0],["2019-04-18",3051.0,3100.0,3015.25,3084.1201,23900.0],["2019-04-22",3130.0,3282.8,3087.55,3271.95,48300.0],["2019-04-23",3281.6499,3335.23,3189.54,3215.0,42100.0],["2019-04-24",3198.01,3229.8799,3146.1499,3215.77,34100.0],["2019-04-25",3179.95,3200.0,3115.0801,3145.78,28800.0],["2019-04-26",3147.0,3147.0,3078.5701,3116.1399,28300.0],["2019-04-29",3127.5701,3149.98,3070.01,3132.6001,26300.0],["2019-04-30",3121.49,3176.0801,3080.0,3152.48,20900.0],["2019-05-01",3160.0,3244.0,3160.0,3183.53,59200.0],["2019-05-02",3174.1001,3262.0,3156.0,3247.8701,21400.0],["2019-05-03",3258.0,3284.3701,3243.0601,3270.0,21700.0],["2019-05-06",3230.73,3311.0,3225.27,3292.3701,23800.0],["2019-05-07",3317.03,3317.03,3217.6899,3251.4099,23000.0],["2019-05-08",3236.0,3284.8999,3217.53,3228.0,20700.0],["2019-05-09",3215.24,3307.48,3213.26,3307.48,22100.0],["2019-05-10",3310.6799,3318.5901,3274.05,3290.79,19900.0],["2019-05-13",3251.24,3270.0,3190.0701,3249.3501,29200.0],["2019-05-14",3255.0,3325.0,3249.3501,3286.04,23500.0],["2019-05-15",3290.4199,3323.54,3275.5601,3315.5801,26300.0],["2019-05-16",3319.8999,3381.98,3312.54,3344.6499,20800.0],["2019-05-17",3323.1599,3364.8601,3311.9199,3320.0,18200.0],["2019-05-20",3311.25,3321.4399,3247.5801,3261.1799,25000.0],["2019-05-21",3267.8,3324.6899,3250.0,3309.3201,26300.0],["2019-05-22",3279.75,3318.0,3235.0,3246.78,22900.0],["2019-05-23",3229.8501,3249.78,3194.8301,3215.28,29500.0],["2019-05-24",3231.9399,3279.03,3216.52,3272.72,34800.0],["2019-05-28",3281.9199,3293.5,3202.8501,3214.3201,43700.0],["2019-05-29",3183.21,3235.6599,3162.8999,3219.76,24400.0],["2019-05-30",3223.0,3259.54,3209.0,3226.1799,16400.0],["2019-05-31",3204.95,3264.3401,3151.2,3201.5701,27400.0],["2019-06-03",3190.0,3294.7,3170.0,3266.7,25300.0],["2019-06-04",3281.1201,3317.55,3240.0,3317.55,25100.0],["2019-06-05",3322.0,3374.25,3301.73,3356.6799,21400.0],["2019-06-06",3356.78,3417.53,3327.25,3362.49,21100.0],["2019-06-07",3375.0,3406.3799,3370.1001,3391.0,16900.0],["2019-06-10",3400.0,3439.1799,3366.5,3402.3501,17500.0],["2019-06-11",3410.0,3413.03,3323.0,3370.8201,16400.0],["2019-06-12",3361.6499,3411.6899,3341.2,3395.0,19900.0],["2019-06-13",3395.1001,3420.0,3362.0,3395.8101,18500.0],["2019-06-14",3388.8,3489.0,3368.02,3459.6201,19800.0],["2019-06-17",3480.0,3485.23,3374.0,3430.0,22100.0],["2019-06-18",3440.24,3484.29,3399.5901,3449.95,24300.0],["2019-06-19",3441.1299,3441.1299,3346.28,3375.8701,43200.0],["2019-06-20",3386.7,3411.99,3342.1799,3411.99,20300.0],["2019-06-21",3391.5601,3391.5601,3312.0,3313.24,41700.0],["2019-06-24",3344.53,3369.0,3312.75,3334.23,17500.0],["2019-06-25",3346.99,3372.5,3249.0,3271.6399,24700.0],["2019-06-26",3265.1101,3296.6499,3236.74,3236.74,33000.0],["2019-06-27",3246.0,3339.73,3244.98,3333.6201,28000.0],["2019-06-28",3358.21,3384.0,3301.2,3370.25,25500.0],["2019-07-01",3396.99,3415.0,3341.45,3367.75,15800.0],["2019-07-02",3363.0801,3402.6799,3350.51,3396.3799,11200.0],["2019-07-03",3374.0,3412.6899,3374.0,3396.46,9200.0],["2019-07-05",3379.6499,3399.8,3306.0,3348.0,10600.0],["2019-07-08",3327.9299,3378.45,3312.52,3343.3101,16200.0],["2019-07-09",3339.01,3374.76,3339.01,3371.04,17900.0],["2019-07-10",3390.5901,3468.1499,3370.0,3468.1499,19400.0],["2019-07-11",3464.8999,3509.01,3450.0,3468.6799,27700.0],["2019-07-12",3476.0,3528.3201,3474.0601,3489.6299,13900.0],["2019-07-15",3495.8,3500.0,3430.0,3450.0,12200.0],["2019-07-16",3444.55,3514.97,3444.55,3497.1001,18600.0],["2019-07-17",3502.2,3535.0,3483.03,3501.8601,14200.0],["2019-07-18",3496.8,3548.46,3451.9399,3507.74,22700.0],["2019-07-19",3550.0,3582.99,3495.6299,3520.01,17400.0],["2019-07-22",3485.2,3558.0,3476.0,3498.3,20200.0],["2019-07-23",3419.6499,3482.0,3368.02,3381.53,31300.0],["2019-07-24",3377.2,3414.8,3365.3999,3382.0601,18300.0],["2019-07-25",3388.0,3435.26,3388.0,3419.9299,21300.0],["2019-07-26",3435.0,3446.0,3291.0,3309.8101,37200.0],["2019-07-29",3313.0,3325.02,3245.6799,3301.3501,40300.0],["2019-07-30",3280.1001,3350.0,3271.5,3288.0901,32800.0],["2019-07-31",3285.0,3390.0,3279.1399,3344.1399,27200.0],["2019-08-01",3325.2,3433.99,3317.0,3387.96,20600.0],["2019-08-02",3383.49,3432.72,3351.0,3404.29,18800.0],["2019-08-05",3379.1799,3399.8999,3305.0,3340.1399,37500.0],["2019-08-06",3356.5801,3404.8,3323.8999,3394.0701,12800.0],["2019-08-07",3379.8301,3500.0,3374.8,3485.1599,28800.0],["2019-08-08",3483.1001,3546.8899,3473.4099,3543.3,63400.0],["2019-08-09",3537.0,3576.28,3524.5601,3524.5601,14700.0],["2019-08-12",3502.6699,3506.8999,3417.1201,3483.6899,10000.0],["2019-08-13",3489.5801,3566.22,3463.7,3559.3701,21700.0],["2019-08-14",3525.0,3559.0,3443.1599,3496.9299,19100.0],["2019-08-15",3480.01,3523.98,3473.01,3490.0,22000.0],["2019-08-16",3491.0,3508.9299,3435.74,3499.8999,22800.0],["2019-08-19",3500.0,3572.3701,3500.0,3551.3799,24000.0],["2019-08-20",3535.0,3600.0,3512.52,3575.0,20700.0],["2019-08-21",3582.02,3649.45,3568.0,3609.24,19800.0],["2019-08-22",3630.6101,3720.0,3611.0,3662.73,20100.0],["2019-08-23",3652.0,3685.3899,3536.3,3546.23,24400.0],["2019-08-26",3554.0,3615.9399,3540.0,3598.6399,20700.0],["2019-08-27",3600.0,3637.0,3571.0,3591.8899,26800.0],["2019-08-28",3561.0,3639.98,3548.0,3608.6599,13900.0],["2019-08-29",3625.3,3648.1201,3583.6499,3632.0901,11200.0],["2019-08-30",3646.0,3646.0,3581.73,3599.0,15400.0],["2019-09-03",3598.8501,3620.49,3550.0,3599.23,17300.0],["2019-09-04",3600.3,3688.3501,3600.3,3671.0,30300.0],["2019-09-05",3700.0,3700.0,3543.5801,3585.6001,25500.0],["2019-09-06",3589.0,3749.21,3580.03,3649.75,25600.0],["2019-09-09",3670.0,3767.0,3652.2,3766.27,46400.0],["2019-09-10",3753.0,3770.0,3631.3201,3674.8999,31900.0],["2019-09-11",3688.0,3710.54,3640.24,3675.0,21600.0],["2019-09-12",3715.0,3730.0,3666.0601,3680.0601,16500.0],["2019-09-13",3680.25,3719.8701,3615.8501,3624.8101,14800.0],["2019-09-16",3612.3701,3625.0,3574.9399,3576.3401,23500.0],["2019-09-17",3569.8999,3662.5,3568.0,3636.49,18500.0],["2019-09-18",3625.1001,3725.0,3617.5,3698.6899,26100.0],["2019-09-19",3698.2,3719.5,3658.0,3665.6599,21500.0],["2019-09-20",3672.5,3722.26,3632.55,3635.25,34600.0],["2019-09-23",3573.5,3618.96,3457.9199,3502.99,77100.0],["2019-09-24",3503.77,3546.0,3496.74,3523.3799,79000.0],["2019-09-25",3528.28,3624.99,3472.0,3575.0,788400.0],["2019-09-26",3591.55,3656.45,3591.55,3611.9199,36200.0],["2019-09-27",3619.03,3647.8501,3609.52,3626.6899,39200.0],["2019-09-30",3643.0,3728.75,3631.04,3717.3501,27400.0],["2019-10-01",3715.1001,3794.1001,3691.2,3718.71,28000.0],["2019-10-02",3734.8999,3747.5,3631.0,3634.9299,30200.0],["2019-10-03",3638.0,3668.5,3576.5901,3603.8501,24300.0],["2019-10-04",3606.0,3718.6101,3606.0,3706.3401,22800.0],["2019-10-07",3685.1499,3710.0,3663.6299,3676.75,21300.0],["2019-10-08",3660.0,3738.53,3660.0,3693.9099,22600.0],["2019-10-09",3701.5,3722.49,3636.28,3654.9199,17400.0],["2019-10-10",3642.49,3642.49,3566.0701,3602.6001,26400.0],["2019-10-11",3619.7,3619.8899,3566.4299,3572.04,27400.0],["2019-10-14",3594.8799,3627.0,3584.04,3621.8201,22300.0],["2019-10-15",3634.1001,3680.0,3634.1001,3650.1299,19700.0],["2019-10-16",3641.0,3706.3601,3630.9299,3705.8401,21400.0],["2019-10-17",3715.8601,3799.0,3697.78,3779.4099,31800.0],["2019-10-18",3776.2,3894.6699,3731.4099,3892.8899,31200.0],["2019-10-21",3900.0,3946.5,3807.5901,3820.0,29400.0],["2019-10-22",3834.1299,3844.76,3779.0,3779.0,21300.0],["2019-10-23",3796.1799,3829.9399,3766.0,3775.0601,16200.0],["2019-10-24",3801.0,3801.1299,3750.0,3759.51,14700.0],["2019-10-25",3740.1201,3786.5,3699.98,3727.75,21700.0],["2019-10-28",3723.0,3733.6499,3635.45,3643.6499,36700.0],["2019-10-29",3643.6499,3670.0,3617.4199,3631.51,33000.0],["2019-10-30",3617.22,3628.6899,3555.1001,3622.0901,32100.0],["2019-10-31",3614.47,3659.8,3614.47,3636.5901,29300.0],["2019-11-01",3651.8999,3702.6799,3650.6399,3669.51,18200.0],["2019-11-04",3689.02,3689.02,3402.0,3422.48,45900.0],["2019-11-05",3412.8999,3412.8999,3315.6101,3390.4399,53500.0],["2019-11-06",3408.8799,3555.4399,3408.8799,3515.0,52000.0],["2019-11-07",3499.8101,3520.21,3400.0,3427.4199,50600.0],["2019-11-08",3423.8301,3464.0,3386.1101,3423.25,25200.0],["2019-11-11",3424.8,3593.05,3424.8,3590.3899,36500.0],["2019-11-12",3614.27,3654.8999,3520.0,3588.0601,42000.0],["2019-11-13",3588.0601,3641.1499,3572.1499,3594.0701,20300.0],["2019-11-14",3585.3,3693.54,3580.27,3687.4199,36300.0],["2019-11-15",3694.03,3705.0,3565.0,3595.1699,27200.0],["2019-11-18",3595.0,3700.1499,3576.3601,3652.6399,28700.0],["2019-11-19",3692.9399,3725.0,3636.21,3657.3,33900.0],["2019-11-20",3677.7,3759.22,3603.48,3632.1899,33100.0],["2019-11-21",3631.0601,3693.98,3614.26,3665.55,24800.0],["2019-11-22",3670.1399,3729.78,3665.7,3689.54,25100.0],["2019-11-25",3704.3201,3742.0,3685.96,3720.8799,27100.0],["2019-11-26",3734.98,3810.1101,3709.1899,3806.99,69500.0],["2019-11-27",3807.2,3827.72,3755.8201,3803.1799,32800.0],["2019-11-29",3770.55,3820.96,3770.55,3791.8899,12400.0],["2019-12-02",3771.1101,3783.75,3675.8501,3758.0,25800.0],["2019-12-03",3750.0,3778.95,3711.01,3720.28,24300.0],["2019-12-04",3724.46,3798.8,3689.3999,3783.3501,35400.0],["2019-12-05",3789.0901,3868.25,3777.8501,3854.48,25800.0],["2019-12-06",3894.95,3899.98,3722.0,3760.6201,33200.0],["2019-12-09",3748.6299,3833.8799,3745.02,3804.1001,22700.0],["2019-12-10",3810.6201,3855.5801,3773.5,3820.0,24100.0],["2019-12-11",3820.3999,3855.1201,3815.5,3838.02,18100.0],["2019-12-12",3829.25,3842.01,3746.1001,3752.95,30000.0],["2019-12-13",3740.0,3812.9399,3740.0,3798.3501,24000.0],["2019-12-16",3785.52,3912.47,3785.52,3860.0,33300.0],["2019-12-17",3888.7,3906.0,3789.4299,3817.27,37300.0],["2019-12-18",3820.0,3824.9299,3716.03,3735.75,35400.0],["2019-12-19",3756.78,3760.75,3689.3999,3705.49,30800.0],["2019-12-20",3730.9099,3847.73,3718.9199,3840.74,87500.0],["2019-12-23",3855.79,3873.0,3782.5601,3786.71,22800.0],["2019-12-24",3791.8701,3818.46,3791.8701,3817.1499,8000.0],["2019-12-26",3816.46,3830.0,3785.3601,3810.55,10700.0],["2019-12-27",3811.6599,3828.8201,3794.9199,3816.3701,11100.0],["2019-12-30",3814.8999,3834.8899,3786.99,3823.0,13200.0],["2019-12-31",3820.8999,3844.98,3777.8999,3808.4099,17100.0],["2020-01-02",3777.0,3819.9399,3701.01,3735.5,39900.0],["2020-01-03",3699.0,3825.0,3699.0,3781.4299,30400.0],["2020-01-06",3779.8501,3820.0,3771.3899,3783.27,34500.0],["2020-01-07",3775.9399,3810.0,3774.0,3806.1201,23700.0],["2020-01-08",3818.6299,3849.6899,3775.01,3785.8101,35100.0],["2020-01-09",3786.0,3818.0,3696.54,3741.7,60500.0],["2020-01-10",3752.48,3799.29,3735.0,3781.3101,24600.0],["2020-01-13",3780.8899,3821.45,3765.1299,3809.51,24500.0],["2020-01-14",3804.47,3828.28,3800.0,3819.04,20100.0],["2020-01-15",3829.0,3910.1799,3829.0,3903.99,31400.0],["2020-01-16",3900.1001,3935.0,3865.0,3870.52,20100.0],["2020-01-17",3879.21,3919.0,3852.0,3893.4099,21500.0],["2020-01-21",3893.4099,3918.6899,3884.1399,3905.1399,30000.0],["2020-01-22",3910.0,3957.1299,3887.0,3932.0,17900.0],["2020-01-23",3930.0,4050.0,3930.0,4028.24,37600.0],["2020-01-24",4025.0,4058.0,3951.6201,3983.6001,21400.0],["2020-01-27",3908.0,3984.22,3887.0,3946.22,34100.0],["2020-01-28",3960.0,4057.95,3915.9299,4030.0,24400.0],["2020-01-29",4000.0,4011.0,3825.0,3898.5601,46200.0],["2020-01-30",3916.54,3974.99,3882.3701,3966.76,26700.0],["2020-01-31",3896.0,3913.8,3802.1101,3816.97,28400.0],["2020-02-03",3842.76,3863.45,3796.6499,3810.0,22600.0],["2020-02-04",3821.6599,3861.49,3790.27,3791.77,18200.0],["2020-02-05",3792.3999,3880.0,3776.0901,3853.48,26100.0],["2020-02-06",3861.24,3920.1599,3833.0,3886.96,25400.0],["2020-02-07",3919.8,3955.0,3890.7,3921.6299,20800.0],["2020-02-10",3891.3501,3960.0,3891.3501,3952.21,24600.0],["2020-02-11",3960.0,4000.0,3943.5,3981.8601,27700.0],["2020-02-12",3968.5601,3997.8999,3857.8999,3976.78,27200.0],["2020-02-13",3969.5701,4039.0,3945.3401,4021.75,26200.0],["2020-02-14",4021.2,4024.1899,3975.52,3993.6299,10700.0],["2020-02-18",3971.72,4035.27,3952.5701,3960.0,28200.0],["2020-02-19",3975.3,4015.6599,3953.04,3965.95,21600.0],["2020-02-20",3968.05,4042.0,3939.4199,4037.77,16700.0],["2020-02-21",4011.0,4071.1299,3986.95,4031.1399,37800.0],["2020-02-24",3994.48,4037.25,3975.55,3988.4099,21800.0],["2020-02-25",4010.8799,4027.28,3853.7,3860.28,25800.0],["2020-02-26",3857.0,3953.54,3792.75,3849.5,31100.0],["2020-02-27",3814.6699,3919.6699,3702.8501,3746.04,45400.0],["2020-02-28",3678.0601,3710.6101,3585.1899,3667.1799,47500.0],["2020-03-02",3689.3,3788.3101,3647.24,3788.3101,31200.0],["2020-03-03",3788.0,3962.46,3760.02,3843.8401,35900.0],["2020-03-04",3930.55,4034.99,3881.9399,4017.0,25700.0],["2020-03-05",3988.1599,3988.1599,3885.0,3923.6101,26300.0],["2020-03-06",3824.3501,3877.5,3758.3601,3845.23,27100.0],["2020-03-09",3725.0,3757.3601,3620.3601,3632.3501,38500.0],["2020-03-10",3686.3,3750.0,3570.01,3750.0,45500.0],["2020-03-11",3679.5901,3737.6599,3400.0,3411.8999,41200.0],["2020-03-12",3120.0,3276.53,2729.53,2947.2,59800.0],["2020-03-13",2991.0,2998.21,2600.0701,2922.28,58300.0],["2020-03-16",2600.0,2684.03,2258.0,2321.78,82400.0],["2020-03-17",2386.0701,2403.6001,2100.5,2271.55,99700.0],["2020-03-18",2151.8501,2498.55,2043.01,2286.27,97400.0],["2020-03-19",2266.6299,2865.99,2208.78,2709.4199,71400.0],["2020-03-20",2733.9399,2810.8,2318.8701,2326.8899,56800.0],["2020-03-23",2280.24,2336.0,2125.0,2175.0,42900.0],["2020-03-24",2284.9299,2649.51,2284.9299,2633.49,51600.0],["2020-03-25",2646.28,2961.0,2646.05,2915.0,53000.0],["2020-03-26",2854.21,3000.0,2805.6201,2941.47,59400.0],["2020-03-27",2929.7,2975.0,2800.0,2871.6201,34900.0],["2020-03-30",2880.25,2900.0,2673.79,2714.3101,37300.0],["2020-03-31",2673.0,2682.4299,2526.8101,2569.1101,54900.0],["2020-04-01",2502.0,2558.9299,2369.3601,2410.0,54100.0],["2020-04-02",2380.8101,2484.4299,2310.03,2369.97,34000.0],["2020-04-03",2330.0,2416.99,2294.72,2362.9399,31500.0],["2020-04-06",2500.0,2768.72,2500.0,2691.3999,31300.0],["2020-04-07",2782.5601,2890.99,2701.97,2712.71,29900.0],["2020-04-08",2793.21,2971.1499,2760.0,2934.6499,27500.0],["2020-04-09",2999.3301,3207.6201,2880.0,2928.01,27500.0],["2020-04-13",2869.3799,2869.3799,2697.24,2764.8,18700.0],["2020-04-14",2847.52,2929.99,2820.0,2900.4399,21700.0],["2020-04-15",2850.1699,2853.47,2741.52,2792.95,28700.0],["2020-04-16",2754.28,2818.99,2716.05,2750.0601,35100.0],["2020-04-17",2821.0,2920.0,2793.51,2917.75,30000.0],["2020-04-20",2836.97,2959.1699,2800.55,2846.8601,32500.0],["2020-04-21",2782.0,2879.6201,2782.0,2805.4399,41600.0],["2020-04-22",2874.45,2927.8999,2813.0,2847.6001,46800.0],["2020-04-23",2809.55,2840.0,2718.01,2746.3301,55900.0],["2020-04-24",2750.0,2875.0,2728.3799,2847.3701,46500.0],["2020-04-27",2899.3701,3037.3799,2869.75,2990.7,41800.0],["2020-04-28",3043.3301,3212.6699,3043.3301,3163.8401,39300.0],["2020-04-29",3248.1001,3349.97,3192.5,3196.53,35700.0],["2020-04-30",3121.23,3162.04,3027.48,3100.0,28000.0],["2020-05-01",3000.0,3067.1101,2959.0,3036.8999,20800.0],["2020-05-04",3014.97,3087.79,2955.72,3062.6799,35000.0],["2020-05-05",3042.3799,3162.72,3042.3799,3100.0,24300.0],["2020-05-06",3115.0,3150.0,3025.6299,3065.0,28300.0],["2020-05-07",3105.0,3135.0,3000.0,3000.0,38300.0],["2020-05-08",3030.0,3144.8301,3015.0,3119.6699,27000.0],["2020-05-11",3076.8999,3103.72,3048.3899,3055.8301,16000.0],["2020-05-12",3060.0,3067.0,2877.3799,2877.3799,34600.0],["2020-05-13",2901.1001,2960.0,2737.0,2768.01,30500.0],["2020-05-14",2750.0,2803.51,2660.0,2800.0601,26700.0],["2020-05-15",2758.52,2841.3601,2733.0,2795.0601,26400.0],["2020-05-18",2922.03,3130.0,2847.1499,3100.6299,39400.0],["2020-05-19",3078.55,3200.0,3010.0,3137.0901,38200.0],["2020-05-20",3174.1299,3239.8201,3034.6299,3086.0,25900.0],["2020-05-21",3068.9299,3179.04,3052.24,3124.0,26900.0],["2020-05-22",3114.0,3160.3301,3056.01,3133.8601,18200.0],["2020-05-26",3202.0,3309.2,3190.0,3214.4199,35000.0],["2020-05-27",3280.0,3351.6899,3260.1001,3350.55,36700.0],["2020-05-28",3365.79,3417.5601,3212.6201,3220.4099,29700.0],["2020-05-29",3175.55,3285.76,3163.05,3221.6101,71600.0],["2020-06-01",3245.0801,3299.2,3185.6001,3204.1399,19400.0],["2020-06-02",3270.0,3290.3899,3230.01,3263.3999,24000.0],["2020-06-03",3294.45,3455.6599,3294.45,3423.8101,27600.0],["2020-06-04",3386.79,3473.97,3378.0,3396.3799,27000.0],["2020-06-05",3475.0,3506.6299,3397.0,3491.0701,26700.0],["2020-06-08",3500.0,3619.26,3499.5,3524.75,24400.0],["2020-06-09",3497.0,3500.0,3405.27,3428.6899,18800.0],["2020-06-10",3420.0,3473.0,3309.53,3420.3401,19300.0],["2020-06-11",3315.2,3339.97,3098.6299,3098.6299,30800.0],["2020-06-12",3207.9199,3273.4399,3101.05,3175.3701,24400.0],["2020-06-15",3050.0,3278.8799,3050.0,3236.3401,54200.0],["2020-06-16",3299.1499,3462.51,3299.1499,3450.0601,47100.0],["2020-06-17",3470.0,3510.0,3440.02,3482.1001,40900.0],["2020-06-18",3431.8601,3463.1001,3335.0,3360.97,23400.0],["2020-06-19",3435.0,3435.0,3255.7,3298.28,31000.0],["2020-06-22",3278.6399,3301.1201,3240.3899,3278.1101,28100.0],["2020-06-23",3320.0,3320.0,3254.9399,3270.74,16300.0],["2020-06-24",3240.8701,3240.8701,3103.24,3186.8401,28300.0],["2020-06-25",3150.0,3224.0,3120.0,3193.2,24300.0],["2020-06-26",3169.75,3187.0,3113.7,3167.6399,71900.0],["2020-06-29",3188.0,3210.4199,3114.8799,3190.77,22800.0],["2020-06-30",3194.8799,3270.0,3194.8799,3258.75,32200.0],["2020-07-01",3254.8799,3269.47,3175.55,3185.8999,21700.0],["2020-07-02",3247.8,3274.0,3158.8799,3170.0,26400.0],["2020-07-06",3224.6499,3316.1499,3204.99,3306.47,23700.0],["2020-07-07",3275.0,3320.0,3221.6799,3241.0701,16200.0],["2020-07-08",3265.0,3339.3999,3263.1101,3331.4199,19300.0],["2020-07-09",3330.0,3330.0,3216.6001,3244.48,15700.0],["2020-07-10",3250.01,3282.95,3230.0901,3270.71,12900.0],["2020-07-13",3280.0,3340.0,3205.05,3214.6299,15600.0],["2020-07-14",3199.53,3306.5,3199.53,3306.49,15300.0],["2020-07-15",3366.99,3366.99,3260.0,3337.3201,21900.0],["2020-07-16",3329.47,3365.98,3302.78,3345.05,15100.0],["2020-07-17",3399.45,3460.5701,3330.98,3342.8,18400.0],["2020-07-20",3359.97,3417.53,3277.8501,3397.1201,16200.0],["2020-07-21",3460.1001,3470.0,3350.0,3373.46,23500.0],["2020-07-22",3510.25,3770.0,3500.0,3733.8,51600.0],["2020-07-23",3757.8601,3899.99,3682.0,3726.1899,25100.0],["2020-07-24",3712.0,3837.8701,3658.0,3810.3899,27200.0],["2020-07-27",3817.6699,3961.24,3760.25,3912.0,31000.0],["2020-07-28",3931.5,3936.96,3778.0801,3787.8,27800.0],["2020-07-29",3817.0,3937.3601,3807.01,3934.0,19500.0],["2020-07-30",3872.0,4000.0,3872.0,3943.55,23100.0],["2020-07-31",3872.0,3979.5,3850.1101,3930.1499,14200.0],["2020-08-03",3935.0,3988.55,3867.5601,3874.2,18700.0],["2020-08-04",3858.0,3869.8501,3820.0,3867.47,11700.0],["2020-08-05",3874.5601,3874.5601,3803.53,3831.6899,23600.0],["2020-08-06",3818.4399,3877.52,3770.02,3873.98,17900.0],["2020-08-07",3895.0,3942.55,3796.8701,3875.01,22500.0],["2020-08-10",3865.0,4001.3201,3858.04,3910.01,23800.0],["2020-08-11",3935.51,3983.6201,3859.9399,3934.3999,36200.0],["2020-08-12",3946.5801,4059.5,3920.0,4035.47,31400.0],["2020-08-13",3992.99,4074.1699,3980.0,4050.0,14400.0],["2020-08-14",4049.0,4051.0801,3990.1799,4044.8101,17100.0],["2020-08-17",4045.0,4185.2402,4045.0,4145.3901,18300.0],["2020-08-18",4181.2598,4222.2402,4125.02,4197.0498,29000.0],["2020-08-19",4167.7002,4197.0,4104.5498,4151.0298,17900.0],["2020-08-20",4147.8799,4196.9902,4115.0,4155.6201,13100.0],["2020-08-21",4137.7798,4247.9702,4117.0,4223.7598,20900.0],["2020-08-24",4245.0098,4317.5801,4198.0,4310.0898,31200.0],["2020-08-25",4295.1099,4295.1099,4189.3101,4224.2798,17400.0],["2020-08-26",4200.0098,4242.8701,4100.0,4220.0,23900.0],["2020-08-27",4261.0298,4318.0,4191.9302,4218.2798,21700.0],["2020-08-28",4164.2202,4260.02,4164.2202,4207.1802,14200.0],["2020-08-31",4185.2002,4218.0,4116.5498,4168.3398,23000.0],["2020-09-01",4140.0,4199.8701,4138.0898,4186.8799,15600.0],["2020-09-02",4187.0,4247.4302,4111.5498,4219.21,12700.0],["2020-09-03",4209.3901,4209.3901,4007.2,4030.8,24200.0],["2020-09-04",4062.6201,4080.75,3861.97,3931.9299,22100.0],["2020-09-08",3845.97,3998.1001,3845.97,3915.6101,16400.0],["2020-09-09",3951.0,4040.0,3936.55,4012.24,11400.0],["2020-09-10",4015.0,4059.0,3921.01,3953.96,14100.0],["2020-09-11",3975.6101,4068.0,3954.1299,4047.27,15400.0],["2020-09-14",4098.48,4146.3799,4040.0,4142.2202,25400.0],["2020-09-15",4148.0,4242.4102,4013.4399,4020.99,20500.0],["2020-09-16",4057.76,4239.5498,4042.1299,4219.5298,25600.0],["2020-09-17",4166.6201,4182.2002,4100.0,4147.8799,30800.0],["2020-09-18",4197.0,4197.2002,4030.01,4033.3,54400.0],["2020-09-21",3962.1201,4017.5701,3890.01,3931.29,23100.0],["2020-09-22",3962.0901,4052.9399,3930.01,4044.52,17800.0],["2020-09-23",4014.8501,4032.02,3831.25,3853.1499,20000.0],["2020-09-24",3858.3401,3977.53,3823.3101,3909.0,14600.0],["2020-09-25",3918.0,3963.05,3848.0,3930.51,12300.0],["2020-09-28",3971.0,4104.1001,3971.0,4078.55,14100.0],["2020-09-29",4060.01,4065.6599,3983.49,4001.5601,11100.0],["2020-09-30",4035.1699,4152.1499,4019.0,4083.1201,22400.0],["2020-10-01",4117.3398,4240.0,4070.01,4228.3101,19100.0],["2020-10-02",4188.0,4250.0,4120.0,4194.98,13400.0],["2020-10-05",4242.7002,4265.2598,4133.02,4215.5801,17000.0],["2020-10-06",4228.6001,4268.0,4085.1001,4145.2598,24300.0],["2020-10-07",4188.0,4252.7002,4105.8799,4208.8198,17300.0],["2020-10-08",4243.8101,4376.7798,4208.8198,4348.3999,14900.0],["2020-10-09",4392.7002,4428.1001,4327.1899,4399.0098,18100.0],["2020-10-12",4410.0,4457.5,4375.0,4429.2402,12100.0],["2020-10-13",4407.0,4490.0,4360.0,4446.8799,27600.0],["2020-10-14",4433.0098,4466.0,4350.3799,4360.77,18300.0],["2020-10-15",4300.0,4480.0,4295.98,4446.6499,14800.0],["2020-10-16",4450.1001,4530.0,4355.0,4372.1899,17400.0],["2020-10-19",4384.6699,4413.71,4251.1802,4251.1802,17200.0],["2020-10-20",4450.0,4501.0,4345.0,4399.77,45300.0],["2020-10-21",4385.0,4423.2002,4207.73,4244.75,21700.0],["2020-10-22",4281.4199,4289.9502,4102.0,4135.0298,24900.0],["2020-10-23",4167.23,4220.8599,4130.0,4205.9902,21700.0],["2020-10-26",4144.9199,4150.0098,4014.75,4037.52,15600.0],["2020-10-27",4040.0,4080.0,3947.54,4000.6599,25600.0],["2020-10-28",3911.9299,4071.1201,3868.01,3983.3799,19900.0],["2020-10-29",4020.1599,4052.8,3897.9299,3996.27,20600.0],["2020-10-30",3992.5601,4049.0801,3936.3601,3953.0901,21000.0],["2020-11-02",4032.0,4094.98,3939.97,4029.27,20500.0],["2020-11-03",3997.99,4156.02,3980.01,4118.98,20600.0],["2020-11-04",4160.0,4314.98,4140.0,4218.0601,29600.0],["2020-11-05",4250.0,4371.0,4249.98,4261.8999,17300.0],["2020-11-06",4232.3301,4232.3301,4123.0698,4146.3301,19300.0],["2020-11-09",4248.4199,4248.4199,3961.23,3974.9099,48000.0],["2020-11-10",4025.0,4188.5801,3975.47,4139.0,32100.0],["2020-11-11",4150.0,4317.8198,4101.6299,4240.4902,26600.0],["2020-11-12",4280.0,4280.0,4090.3999,4149.71,24800.0],["2020-11-13",4180.0,4311.0,4112.02,4247.9399,17800.0],["2020-11-16",4290.0,4372.0,4190.48,4318.0298,25900.0],["2020-11-17",4286.2598,4424.9502,4254.5698,4277.2598,17300.0],["2020-11-18",4253.52,4358.1201,4253.52,4290.27,15500.0],["2020-11-19",4300.0,4308.0,4182.2002,4215.5298,21900.0],["2020-11-20",4235.2002,4239.48,4150.0,4160.1001,17800.0],["2020-11-23",4180.0,4205.0,4125.6602,4194.5801,13600.0],["2020-11-24",4229.0,4229.0,4127.3999,4162.0298,18100.0],["2020-11-25",4166.1001,4207.5,4095.8601,4110.7598,23300.0],["2020-11-27",4130.6001,4161.27,4070.02,4120.2202,6900.0],["2020-11-30",4097.9302,4100.0,3950.01,3997.1799,38800.0],["2020-12-01",4016.0,4047.6699,3978.8,3994.22,27900.0],["2020-12-02",3980.5801,3999.3401,3893.0,3899.1001,30300.0],["2020-12-03",3900.0,4050.0,3875.2,4000.0,30600.0],["2020-12-04",3998.3999,4029.53,3943.03,3999.99,30800.0],["2020-12-07",3989.1899,4059.5901,3955.54,4000.0,21300.0],["2020-12-08",3960.0,3999.8999,3925.5601,3929.78,36900.0],["2020-12-09",3964.52,4034.3401,3962.48,4034.3201,28400.0],["2020-12-10",3994.1299,4038.47,3978.7,3991.1799,11200.0],["2020-12-11",3980.97,4026.78,3980.97,4003.6599,17000.0],["2020-12-14",4021.1799,4078.8701,4012.01,4022.0,22300.0],["2020-12-15",4039.0,4074.9299,4007.0701,4025.0,17000.0],["2020-12-16",4057.3201,4085.0,4016.8501,4061.54,20700.0],["2020-12-17",4102.0,4316.8599,4102.0,4219.7998,26000.0],["2020-12-18",4234.6299,4315.0,4205.0298,4226.8701,58900.0],["2020-12-21",4155.6299,4268.02,4123.6001,4224.6401,20500.0],["2020-12-22",4225.2798,4260.0,4170.0,4202.2998,13200.0],["2020-12-23",4210.0,4210.0,4137.4902,4141.5698,12500.0],["2020-12-24",4128.0,4220.0,4119.8599,4216.3901,4300.0],["2020-12-28",4262.9199,4274.9902,4144.0,4156.6001,13700.0],["2020-12-29",4169.9302,4180.0,4101.0,4126.8198,11500.0],["2020-12-30",4130.02,4187.8901,4121.8901,4127.6602,9400.0],["2020-12-31",4140.8599,4140.8599,4071.8401,4079.8601,12400.0],["2021-01-04",4089.98,4106.79,3988.0,4040.6499,23700.0],["2021-01-05",4025.2,4049.99,3965.0,4008.9099,26800.0],["2021-01-06",3970.0,4021.49,3892.0,3966.49,29400.0],["2021-01-07",3997.48,4080.73,3977.03,4025.9299,29600.0],["2021-01-08",4040.6899,4077.0,3892.6699,3930.0,44600.0],["2021-01-11",3900.0,4016.1001,3885.0,3986.8701,34300.0],["2021-01-12",3982.01,4006.3201,3936.4299,3963.1899,30700.0],["2021-01-13",3985.0,4088.52,3971.3899,3971.3999,22200.0],["2021-01-14",3976.0,4013.72,3955.8601,3975.05,20800.0],["2021-01-15",3964.6499,4030.0,3950.6201,4009.95,18600.0],["2021-01-19",4021.0,4168.0,4017.95,4160.0,31900.0],["2021-01-20",4160.0,4364.75,4140.0298,4278.8198,37000.0],["2021-01-21",4287.73,4464.6099,4280.0,4451.5,37000.0],["2021-01-22",4437.0,4498.9902,4365.5098,4485.9102,28100.0],["2021-01-25",4499.0,4545.0,4468.0,4540.0,31000.0],["2021-01-26",4547.4702,4610.0,4479.6299,4545.7202,43400.0],["2021-01-27",4496.1099,4570.4199,4455.0,4535.0,41000.0],["2021-01-28",4562.6602,4562.6602,4361.6899,4518.21,43200.0],["2021-01-29",4495.0,4516.6001,4404.5498,4446.48,37700.0],["2021-02-01",4489.96,4549.98,4437.2598,4530.0,39500.0],["2021-02-02",4511.73,4556.1099,4470.5498,4509.98,42200.0],["2021-02-03",4491.96,4523.2002,4448.0,4499.5698,36000.0],["2021-02-04",4492.0,4585.6401,4438.1299,4552.1099,17300.0],["2021-02-05",4573.3901,4693.5898,4573.3901,4668.4102,19200.0],["2021-02-08",4695.4702,4806.54,4675.0,4740.9302,22200.0],["2021-02-09",4724.0,4740.0,4655.3398,4699.7402,15800.0],["2021-02-10",4699.0,4769.1802,4661.2402,4701.8301,19900.0],["2021-02-11",4723.7998,4790.0,4700.0,4708.3301,18700.0],["2021-02-12",4700.0,4725.8999,4671.5,4700.02,19600.0],["2021-02-16",4675.0,4694.2598,4600.0,4650.0,27500.0],["2021-02-17",4626.1401,4727.5801,4600.0,4704.3999,22000.0],["2021-02-18",4662.1899,4733.21,4651.0,4705.98,19000.0],["2021-02-19",4718.0,4782.9902,4690.75,4705.4502,18600.0],["2021-02-22",4680.0,4724.2002,4652.1699,4656.0298,17800.0],["2021-02-23",4645.5498,4728.6001,4586.2998,4699.5801,18500.0],["2021-02-24",4668.0,4714.0,4525.0098,4699.9702,19700.0],["2021-02-25",4682.0801,4682.0801,4469.9902,4491.4199,21300.0],["2021-02-26",4508.5298,4562.8501,4462.9502,4500.8398,26100.0],["2021-03-01",4528.0,4650.0,4503.1201,4572.96,18500.0],["2021-03-02",4583.0,4687.5498,4538.8501,4657.96,22200.0],["2021-03-03",4630.54,4647.9199,4474.9102,4483.8501,24700.0],["2021-03-04",4460.96,4580.4102,4330.0,4441.2998,24400.0],["2021-03-05",4466.6499,4644.0,4378.48,4624.6201,18700.0],["2021-03-08",4638.4702,4771.9902,4622.4702,4699.7598,18700.0],["2021-03-09",4742.6099,4784.77,4683.8701,4702.0898,16900.0],["2021-03-10",4731.4102,4823.0,4688.75,4776.4102,21300.0],["2021-03-11",4733.5,4832.7998,4571.0498,4584.7402,29500.0],["2021-03-12",4564.4399,4564.4399,4450.0098,4538.8301,27600.0],["2021-03-15",4540.0801,4674.9902,4497.5601,4670.25,18800.0],["2021-03-16",4645.7402,4740.0,4629.04,4629.04,20500.0],["2021-03-17",4600.0,4701.6401,4529.0,4662.3301,32500.0],["2021-03-18",4635.73,4645.4399,4380.02,4421.8501,37800.0],["2021-03-19",4402.1001,4570.0,4363.3198,4434.9902,73300.0],["2021-03-22",4430.0098,4515.0,4397.6201,4503.6401,32500.0],["2021-03-23",4480.8101,4565.0,4438.8701,4463.1001,16000.0],["2021-03-24",4473.23,4604.98,4465.0,4539.6499,24600.0],["2021-03-25",4495.2002,4600.0,4442.5601,4567.8599,19400.0],["2021-03-26",4569.04,4749.9902,4561.52,4722.7402,23100.0],["2021-03-29",4730.0,4753.3198,4666.7002,4668.2598,18500.0],["2021-03-30",4655.6802,4740.8301,4628.7002,4706.1099,16900.0],["2021-03-31",4670.2798,4775.0,4670.2798,4710.9302,24300.0],["2021-04-01",4740.0098,4810.2202,4705.0098,4785.1802,15300.0],["2021-04-05",4810.6299,4844.8599,4790.1099,4827.4399,14800.0],["2021-04-06",4815.2002,4849.4902,4720.02,4837.7798,14000.0],["2021-04-07",4840.9902,4874.6401,4758.9102,4776.4102,19500.0],["2021-04-08",4768.8501,4799.9902,4748.3198,4748.4902,11900.0],["2021-04-09",4776.6899,4922.6899,4724.7002,4902.1299,21100.0],["2021-04-12",4900.2998,4944.98,4838.3198,4873.73,20600.0],["2021-04-13",4844.2202,4888.0,4762.5,4821.02,21600.0],["2021-04-14",4784.0,4859.7202,4784.0,4821.4399,13200.0],["2021-04-15",4850.0,4891.7202,4800.0,4844.2202,11800.0],["2021-04-16",4880.0,5008.3599,4880.0,4984.8501,26600.0],["2021-04-19",4979.5098,4994.1299,4936.23,4984.4199,21000.0],["2021-04-20",4994.0,5028.8501,4836.3799,4906.2202,17600.0],["2021-04-21",4880.0,4895.0,4700.0,4800.0,40200.0],["2021-04-22",4787.0,4836.21,4757.5,4826.3701,23400.0],["2021-04-23",4830.0,4916.8101,4760.27,4862.5898,16900.0],["2021-04-26",4859.3398,4938.96,4825.3398,4929.5298,19000.0],["2021-04-27",4938.5,5023.0,4863.3999,4978.8101,27900.0],["2021-04-28",4978.8101,5019.7998,4951.1499,5005.6299,20500.0],["2021-04-29",5020.0,5107.1001,5000.3101,5023.9102,15000.0],["2021-04-30",4990.0098,5047.9702,4942.0,5018.1001,14400.0],["2021-05-03",5076.1099,5144.0,5015.3599,5124.0698,12600.0],["2021-05-04",5127.5698,5173.7598,5055.0,5104.9502,15700.0],["2021-05-05",5125.0,5155.9902,5075.0098,5142.4199,13400.0],["2021-05-06",5149.6802,5151.3501,5075.5098,5134.4399,13300.0],["2021-05-07",5109.3198,5234.27,5109.3198,5211.3799,17700.0],["2021-05-10",5209.5498,5308.48,5150.0,5215.8101,15300.0],["2021-05-11",5187.8301,5198.8398,4970.0098,4988.0298,21100.0],["2021-05-12",4950.0098,4954.98,4749.3398,4749.3701,21700.0],["2021-05-13",4810.0,4955.5,4799.8999,4925.73,20300.0],["2021-05-14",4937.8398,4988.5498,4920.0,4949.71,16200.0],["2021-05-17",4947.1001,4969.0,4840.9902,4871.4902,16500.0],["2021-05-18",4872.0498,4883.2002,4717.8101,4726.0098,17800.0],["2021-05-19",4622.0,4723.3501,4565.8101,4705.6699,25400.0],["2021-05-20",4742.3701,4770.0,4686.71,4722.7002,13300.0],["2021-05-21",4721.0698,4772.8398,4640.9102,4655.2202,19400.0],["2021-05-24",4691.8599,4695.0,4627.0098,4652.7202,15600.0],["2021-05-25",4697.5698,4852.8901,4660.0098,4836.3599,33400.0],["2021-05-26",4845.0,4900.0,4809.1299,4847.2598,18000.0],["2021-05-27",4859.04,4908.8501,4813.9302,4861.29,24000.0],["2021-05-28",4858.9502,4918.1401,4826.6499,4887.23,13200.0],["2021-06-01",4925.3301,4925.3301,4817.8799,4841.02,11700.0],["2021-06-02",4841.0,4841.0,4785.8999,4795.4902,13800.0],["2021-06-03",4755.6099,4793.9902,4696.1201,4747.0698,16600.0],["2021-06-04",4785.0,4827.4302,4702.0,4810.0,13400.0],["2021-06-07",4824.4502,4824.4502,4760.9102,4808.5098,13700.0],["2021-06-08",4818.4502,4864.2002,4777.7798,4838.1299,14400.0],["2021-06-09",4851.7998,4851.7998,4770.0,4792.9502,16200.0],["2021-06-10",4787.7998,4787.7998,4596.9702,4602.9399,40900.0],["2021-06-11",4625.0,4699.6802,4625.0,4669.79,21700.0],["2021-06-14",4654.0,4703.3398,4621.3398,4671.7402,29400.0],["2021-06-15",4674.3501,4744.0,4653.0298,4711.48,23600.0],["2021-06-16",4718.9199,4729.52,4645.0,4656.0801,20600.0],["2021-06-17",4650.0,4749.3999,4631.5,4697.5498,27500.0],["2021-06-18",4676.1802,4799.3799,4670.29,4785.1401,40100.0],["2021-06-21",4780.6201,4826.9702,4737.9199,4817.6899,18800.0],["2021-06-22",4830.0,4847.04,4800.0,4821.27,17700.0],["2021-06-23",4805.0,4816.1499,4712.0,4783.29,19900.0],["2021-06-24",4783.3501,4825.7598,4728.0,4818.4502,21000.0],["2021-06-25",4816.7598,4899.0,4807.3501,4844.5,66100.0],["2021-06-28",4846.8799,4911.2998,4805.7002,4884.4199,28100.0],["2021-06-29",4909.8999,4982.8101,4890.1201,4964.4102,25600.0],["2021-06-30",4945.2002,5000.0,4932.3999,4973.2998,26700.0],["2021-07-01",4962.3101,5123.0,4956.98,5111.8901,20800.0],["2021-07-02",5123.0,5123.0,5075.96,5114.3799,12600.0],["2021-07-06",5109.0,5197.1899,5016.2798,5185.8701,24000.0],["2021-07-07",5179.73,5263.1602,5138.79,5202.21,16700.0],["2021-07-08",5129.0,5140.5298,5039.3301,5053.02,16700.0],["2021-07-09",5114.0,5161.7798,5050.0,5060.8398,15900.0],["2021-07-12",5012.0,5047.48,4941.2002,4961.6699,25300.0],["2021-07-13",4933.46,4945.6602,4800.1699,4820.29,25100.0],["2021-07-14",4836.0,4920.3398,4813.1602,4862.3501,16500.0],["2021-07-15",4836.8599,4858.8501,4737.23,4824.3101,20400.0],["2021-07-16",4849.1602,4915.27,4799.5898,4800.0,15300.0],["2021-07-19",4764.0,4854.21,4751.0,4788.0098,22600.0],["2021-07-20",4820.1602,4910.9702,4790.23,4900.27,24300.0],["2021-07-21",4901.4902,5049.9902,4800.0,4893.7598,23300.0],["2021-07-22",4860.0,5036.0098,4842.0298,5014.6401,20600.0],["2021-07-23",5015.6899,5130.0298,4998.6001,5130.0298,10800.0],["2021-07-26",5114.8799,5114.8799,5013.5801,5032.6899,19000.0],["2021-07-27",5013.2202,5114.1699,4988.6201,5106.1401,12400.0],["2021-07-28",5119.25,5143.8599,5045.9102,5064.9502,12500.0],["2021-07-29",5100.0,5255.8301,5100.0,5244.8901,16100.0],["2021-07-30",5240.0,5292.0,5209.4302,5222.6001,12700.0],["2021-08-02",5267.5898,5270.0098,5210.0098,5227.4199,9100.0],["2021-08-03",5244.7998,5295.23,5190.23,5295.23,12800.0],["2021-08-04",5253.21,5299.9902,5213.02,5243.5601,15600.0],["2021-08-05",5280.0,5329.9902,5242.0898,5313.5698,16500.0],["2021-08-06",5320.0,5332.0801,5201.9102,5212.9502,13900.0],["2021-08-09",5204.6001,5232.4102,5139.6299,5154.9702,17600.0],["2021-08-10",5150.0,5249.96,5140.0,5195.0098,10200.0],["2021-08-11",5193.4199,5323.7798,5170.0,5305.75,17300.0],["2021-08-12",5320.0,5324.9902,5213.0,5265.02,10500.0],["2021-08-13",5250.0,5285.1899,5196.1499,5252.4902,8200.0],["2021-08-16",5249.9902,5283.6001,5204.0098,5252.1001,9800.0],["2021-08-17",5209.9199,5211.52,5079.6201,5114.1699,15500.0],["2021-08-18",5093.0,5175.0,5091.2402,5101.3701,14500.0],["2021-08-19",5070.0,5117.0498,5047.8701,5072.27,11700.0],["2021-08-20",5094.9102,5174.75,5078.0098,5160.73,11200.0],["2021-08-23",5174.4502,5189.5498,5043.5698,5130.27,13400.0],["2021-08-24",5158.0,5237.2998,5115.9199,5175.0,11500.0],["2021-08-25",5170.0,5224.75,5170.0,5185.6401,8500.0],["2021-08-26",5187.9902,5187.9902,5077.98,5103.0298,10500.0],["2021-08-27",5123.6499,5170.0298,5123.6499,5139.27,10300.0],["2021-08-30",5152.1401,5174.3999,5121.3701,5125.02,8100.0],["2021-08-31",5133.0098,5213.6699,5110.0,5179.9399,26100.0],["2021-09-01",5186.6099,5197.04,5140.0,5177.3799,11500.0],["2021-09-02",5175.9102,5186.5601,5136.25,5139.1802,11900.0],["2021-09-03",5116.8999,5157.04,5062.6699,5100.6401,15100.0],["2021-09-07",5097.1499,5167.5801,5091.5698,5102.2202,17700.0],["2021-09-08",5048.5498,5110.0,5040.0,5052.4702,21000.0],["2021-09-09",5073.4199,5124.9902,5037.6699,5098.4302,23200.0],["2021-09-10",5148.3301,5174.9902,5092.0,5132.1299,15800.0],["2021-09-13",5165.0,5165.0,4983.3101,5033.3799,29500.0],["2021-09-14",5033.3999,5062.3999,4950.5298,4958.5898,17800.0],["2021-09-15",4961.0,4987.1299,4924.0,4935.3799,22400.0],["2021-09-16",4936.0298,5054.98,4936.0298,5024.0,11800.0],["2021-09-17",5060.98,5094.96,5042.0,5070.7402,42700.0],["2021-09-20",4998.0,5035.0,4921.1499,4968.1499,25700.0],["2021-09-21",4968.7798,5008.9502,4922.04,4966.7202,19000.0],["2021-09-22",4972.2002,5068.3901,4971.0,5017.4502,15100.0],["2021-09-23",5027.4502,5055.7002,4966.7202,4977.3398,17900.0],["2021-09-24",4989.7798,4995.3101,4925.3999,4952.96,18500.0],["2021-09-27",4918.9199,5014.9102,4918.9199,4987.3101,12300.0],["2021-09-28",4989.9902,4993.25,4851.8301,4885.96,17400.0],["2021-09-29",4895.8501,5013.7598,4895.8501,4942.25,13000.0],["2021-09-30",4942.3198,4985.6802,4787.5298,4794.0801,21800.0],["2021-10-01",4810.0,4854.9902,4765.98,4785.3301,21900.0],["2021-10-04",4788.4102,4834.79,4774.96,4781.8599,15100.0],["2021-10-05",4800.0,4824.8301,4778.1401,4781.8198,19400.0],["2021-10-06",4750.0098,4841.9199,4750.0098,4803.5,18900.0],["2021-10-07",4826.23,4895.0801,4805.3799,4869.7798,16500.0],["2021-10-08",4864.8999,4887.7002,4822.3398,4838.2402,11900.0],["2021-10-11",4806.0698,4875.9502,4806.0698,4840.8599,10700.0],["2021-10-12",4852.6099,4877.0,4812.7598,4856.25,9500.0],["2021-10-13",4864.2202,4891.0,4836.0098,4873.7202,10000.0],["2021-10-14",4895.7202,5007.71,4895.7202,4998.3701,9900.0],["2021-10-15",5058.7402,5058.7402,4950.0098,4966.5298,9900.0],["2021-10-18",4951.8501,5024.52,4951.8501,5010.79,8800.0],["2021-10-19",5035.0,5068.5298,4984.3398,5034.7002,7300.0],["2021-10-20",5028.3901,5094.0,5023.0,5051.0898,18900.0],["2021-10-21",5021.8901,5021.8901,4838.0,4900.0,23600.0],["2021-10-22",4929.1899,4934.1602,4875.21,4875.5,14700.0],["2021-10-25",4855.7202,4920.3198,4840.0,4878.4199,16000.0],["2021-10-26",4894.6099,4907.5,4855.5,4870.98,15800.0],["2021-10-27",4899.8101,4923.9502,4803.9102,4815.0,20500.0],["2021-10-28",4835.1899,4919.9702,4825.0,4900.0,13800.0],["2021-10-29",4878.1001,4916.04,4867.9102,4894.7998,14800.0],["2021-11-01",4877.0,4942.7998,4844.0,4927.6699,13100.0],["2021-11-02",4920.0,4929.9302,4875.02,4908.3101,13900.0],["2021-11-03",4910.0,5049.98,4910.0,5020.02,14600.0],["2021-11-04",5055.9902,5173.75,5028.5,5052.3799,15900.0],["2021-11-05",5071.25,5125.9399,5059.0098,5089.2402,10600.0],["2021-11-08",5097.7002,5113.7598,5040.0,5087.9302,11700.0],["2021-11-09",5104.8198,5224.0,5058.5898,5200.27,13300.0],["2021-11-10",5202.0,5249.4302,5101.4502,5114.9502,15000.0],["2021-11-11",5114.9502,5179.5,5055.0,5149.5298,12800.0],["2021-11-12",5170.0,5265.98,5131.3301,5253.8101,10900.0],["2021-11-15",5254.98,5295.0,5216.3398,5277.98,16600.0],["2021-11-16",5289.0,5289.0,5150.0,5166.0,30300.0],["2021-11-17",5165.7598,5196.7998,5050.0,5160.0,64400.0],["2021-11-18",5178.1001,5178.1001,5080.5498,5109.9902,16300.0],["2021-11-19",5165.8999,5260.0898,5116.7998,5216.0098,27600.0],["2021-11-22",5248.0,5280.0098,5187.3799,5210.8198,24100.0],["2021-11-23",5222.0,5324.6001,5190.8501,5320.0,19900.0],["2021-11-24",5327.1099,5364.04,5286.1099,5351.3999,12700.0],["2021-11-26",5263.9502,5325.1802,5222.79,5291.1001,15000.0],["2021-11-29",5320.0,5343.46,5260.54,5281.73,18500.0],["2021-11-30",5252.5801,5301.1499,5170.2798,5225.3398,54000.0],["2021-12-01",5268.52,5410.0,5193.6899,5404.5601,60900.0],["2021-12-02",5429.48,5583.7202,5350.1001,5549.1802,26600.0],["2021-12-03",5589.0,5620.5298,5465.5,5480.8599,24600.0],["2021-12-06",5522.8999,5666.0298,5480.0,5626.1401,16000.0],["2021-12-07",5673.0,5717.7598,5647.6699,5671.3799,15000.0],["2021-12-08",5705.1401,5908.1602,5660.8999,5892.5801,42400.0],["2021-12-09",5890.21,5982.4502,5852.3999,5863.52,23000.0],["2021-12-10",5874.5498,5948.2798,5821.9502,5935.7202,12800.0],["2021-12-13",5935.0,5939.9102,5775.98,5785.8999,19500.0],["2021-12-14",5744.9902,5907.5,5744.9902,5832.0498,32900.0],["2021-12-15",5839.2998,5917.7002,5802.5498,5907.3701,19700.0],["2021-12-16",5890.5,5894.98,5752.5,5760.3501,17400.0],["2021-12-17",5752.27,5752.27,5609.29,5636.7798,43900.0],["2021-12-20",5578.8198,5628.1499,5537.9399,5602.7402,22200.0],["2021-12-21",5642.8301,5756.3799,5600.6201,5747.0498,17200.0],["2021-12-22",5755.1001,5827.3301,5718.0,5813.3799,10000.0],["2021-12-23",5826.6699,5847.7998,5779.8901,5784.6299,7400.0],["2021-12-27",5817.0,5830.9702,5763.48,5820.0698,12600.0],["2021-12-28",5820.5,5893.5,5820.5,5869.4702,7900.0],["2021-12-29",5880.48,5962.4302,5861.79,5959.3301,7800.0],["2021-12-30",5977.6099,5978.1602,5884.0601,5906.0298,8300.0],["2021-12-31",5884.1001,5917.7002,5850.5,5908.8701,6300.0],["2022-01-03",5870.0,5874.9502,5715.9702,5757.0098,24400.0],["2022-01-04",5748.1001,5837.1401,5739.9502,5819.6802,19600.0],["2022-01-05",5839.9902,5885.0,5719.2998,5729.1099,18300.0],["2022-01-06",5727.2998,5744.96,5641.3398,5690.8398,21600.0],["2022-01-07",5670.75,5683.1499,5427.3198,5438.8799,33600.0],["2022-01-10",5418.75,5528.2002,5250.6299,5515.3599,19300.0],["2022-01-11",5506.2202,5620.0,5400.0,5567.4902,21900.0],["2022-01-12",5570.0498,5645.8999,5456.0,5566.9902,22200.0],["2022-01-13",5655.0,5822.29,5615.2202,5692.0298,31300.0],["2022-01-14",5662.7002,5750.0,5597.8901,5718.0,22200.0],["2022-01-18",5624.2598,5669.0,5488.6699,5496.8301,25400.0],["2022-01-19",5475.0,5516.0,5350.8198,5355.0,31900.0],["2022-01-20",5342.0098,5380.3501,5179.9399,5187.7202,35100.0],["2022-01-21",5219.6099,5280.5098,5151.23,5154.98,27400.0],["2022-01-24",5094.7798,5296.8799,5033.0801,5287.1699,30600.0],["2022-01-25",5214.0498,5222.0898,5132.02,5150.0801,32400.0],["2022-01-26",5213.4199,5297.4399,5001.0098,5051.5601,27700.0],["2022-01-27",5019.6602,5140.0,5015.0,5056.2402,25100.0],["2022-01-28",5078.0,5227.7998,5018.6099,5206.9702,27000.0],["2022-01-31",5176.0,5356.2998,5176.0,5327.2202,31900.0],["2022-02-01",5271.21,5384.8599,5134.4199,5365.27,29700.0],["2022-02-02",5400.0,5512.9302,5366.1001,5493.75,23100.0],["2022-02-03",5488.0,5569.7998,5420.0098,5431.3799,39800.0],["2022-02-04",5390.8101,5395.4502,5268.0298,5275.0298,31300.0],["2022-02-07",5311.46,5352.27,5233.6201,5287.3198,29200.0],["2022-02-08",5282.5698,5344.98,5264.1099,5299.5498,31000.0],["2022-02-09",5336.0,5430.5498,5305.0098,5348.9302,15100.0],["2022-02-10",5220.1802,5376.3999,5141.1899,5166.4702,29900.0],["2022-02-11",5197.75,5247.9399,4984.48,5037.5,33200.0],["2022-02-14",5055.5098,5090.0098,4931.71,4977.9399,46700.0],["2022-02-15",5049.4502,5097.0,4980.6899,5062.1802,54500.0],["2022-02-16",5039.5801,5134.0,5031.5,5113.0098,15800.0],["2022-02-17",5085.52,5100.0,4986.7798,5001.3301,22700.0],["2022-02-18",5001.3999,5058.0098,4933.6602,4996.04,20800.0],["2022-02-22",4948.02,4987.0498,4745.04,4792.79,33800.0],["2022-02-23",4810.1499,4847.9399,4634.6602,4636.5801,28200.0],["2022-02-24",4526.9399,4801.6602,4518.3198,4775.4399,29000.0],["2022-02-25",4766.29,4948.71,4722.04,4917.4902,18800.0],["2022-02-28",4875.0,4958.8301,4830.0098,4958.4399,25100.0],["2022-03-01",4982.2998,5001.0,4881.3398,4906.6802,17400.0],["2022-03-02",4926.23,5060.0898,4922.04,5012.4199,16800.0],["2022-03-03",5021.0298,5063.7798,4912.0,4929.3799,19800.0],["2022-03-04",4889.6499,4932.8701,4820.5601,4919.8101,24200.0],["2022-03-07",4905.4702,4913.1602,4700.0,4706.8799,32300.0],["2022-03-08",4700.0,4891.8799,4633.0,4648.4302,37600.0],["2022-03-09",4720.3999,4885.4199,4671.0498,4814.1602,23500.0],["2022-03-10",4721.9102,4818.3999,4721.8599,4776.5601,21900.0],["2022-03-11",4814.0,4830.0,4743.1099,4752.54,16800.0],["2022-03-14",4747.9902,4770.0,4554.4502,4622.0,30900.0],["2022-03-15",4675.0698,4838.3999,4596.3701,4813.6099,16700.0],["2022-03-16",4838.5498,4878.0,4680.1001,4854.4302,24700.0],["2022-03-17",4854.4302,4952.77,4815.2998,4924.9302,14600.0],["2022-03-18",4978.6699,4999.9902,4852.0,4988.73,52600.0],["2022-03-21",4957.4702,4964.96,4838.6602,4892.7598,26200.0],["2022-03-22",4910.0,4949.9902,4836.23,4902.29,20900.0],["2022-03-23",4885.0,4906.0,4775.0601,4793.1699,21900.0],["2022-03-24",4777.9702,4803.1899,4690.3999,4739.6499,24000.0],["2022-03-25",4770.0,4777.0,4621.2998,4668.04,27200.0],["2022-03-28",4665.1699,4718.5,4617.9502,4638.4399,36800.0],["2022-03-29",4733.4502,4830.0,4690.2002,4748.8101,29500.0],["2022-03-30",4730.0,4736.6001,4643.3901,4672.0498,21600.0],["2022-03-31",4640.1299,4710.8198,4466.0698,4467.27,48000.0],["2022-04-01",4519.5801,4557.6001,4480.04,4531.4102,25100.0],["2022-04-04",4535.9502,4585.2998,4509.9902,4548.4199,24400.0],["2022-04-05",4469.77,4530.0,4378.2798,4390.8599,38000.0],["2022-04-06",4326.0,4401.8701,4310.4502,4358.6401,26200.0],["2022-04-07",4340.0,4361.1401,4250.0098,4324.2998,35900.0],["2022-04-08",4349.9702,4426.8701,4284.2002,4293.8901,18400.0],["2022-04-11",4268.52,4375.0,4255.96,4324.6802,20400.0],["2022-04-12",4400.0,4499.9399,4332.8501,4352.02,29100.0],["2022-04-13",4354.0298,4449.9702,4311.0,4419.9902,20800.0],["2022-04-14",4453.1602,4480.0,4312.0098,4335.4502,18800.0],["2022-04-18",4308.98,4374.96,4293.5801,4320.6201,13800.0],["2022-04-19",4356.98,4461.4399,4356.98,4444.6401,17500.0],["2022-04-20",4488.0,4570.0,4461.0,4468.0,21200.0],["2022-04-21",4493.6299,4525.7402,4394.1001,4411.7402,21300.0],["2022-04-22",4395.9399,4395.9399,4269.6401,4282.8799,20600.0],["2022-04-25",4271.3901,4356.7598,4224.6499,4353.2798,27500.0],["2022-04-26",4427.0,4562.9399,4368.04,4415.1802,36100.0],["2022-04-27",4437.3999,4494.5298,4326.9902,4360.3701,19000.0],["2022-04-28",4409.6802,4529.7998,4345.0,4492.8101,20300.0],["2022-04-29",4496.6001,4526.5298,4355.3501,4376.21,15500.0],["2022-05-02",4397.4302,4469.3701,4318.4902,4432.6499,27800.0],["2022-05-03",4400.2002,4514.8501,4369.02,4475.5298,23000.0],["2022-05-04",4442.6201,4692.6001,4360.3501,4685.0898,31100.0],["2022-05-05",4595.6802,4629.0,4402.04,4446.0,32500.0],["2022-05-06",4403.7998,4450.8999,4310.6401,4415.6201,21300.0],["2022-05-09",4344.0,4467.96,4325.0098,4370.1602,20400.0],["2022-05-10",4450.6299,4450.6299,4259.0801,4274.21,21000.0],["2022-05-11",4249.9502,4298.4302,4100.7202,4110.9902,22100.0],["2022-05-12",4100.0,4295.0498,4087.1699,4247.75,23100.0],["2022-05-13",4285.2002,4329.1299,4213.8701,4293.5698,21100.0],["2022-05-16",4262.3198,4290.0,4160.0,4231.79,17600.0],["2022-05-17",4306.8501,4380.5601,4241.0,4368.3901,16800.0],["2022-05-18",4306.1099,4306.1099,4122.0098,4136.52,15000.0],["2022-05-19",4110.0,4227.02,4100.0098,4155.6802,23200.0],["2022-05-20",4207.7402,4267.29,4122.48,4262.4102,17700.0],["2022-05-23",4288.75,4334.0601,4166.1499,4211.3301,18600.0],["2022-05-24",4172.9102,4177.9199,3998.0,4061.0,20600.0],["2022-05-25",4100.8901,4208.5,4089.8201,4189.7798,15300.0],["2022-05-26",4264.8198,4379.6299,4212.0,4350.02,15200.0],["2022-05-27",4390.3501,4477.48,4352.6699,4467.7598,15600.0],["2022-05-31",4416.02,4484.5498,4354.73,4450.6201,37400.0],["2022-06-01",4450.6201,4463.6001,4367.3101,4387.6802,19000.0],["2022-06-02",4389.1899,4469.1699,4366.5698,4462.7598,15400.0],["2022-06-03",4424.3501,4475.9502,4400.0,4428.0,14100.0],["2022-06-06",4440.0,4447.8901,4382.6401,4418.5098,13800.0],["2022-06-07",4358.52,4417.1001,4301.8999,4412.8901,23500.0],["2022-06-08",4404.5498,4404.5498,4310.73,4351.7202,25000.0],["2022-06-09",4356.5,4395.9502,4335.8198,4338.02,19300.0],["2022-06-10",4310.3901,4310.3901,4163.0298,4173.5898,15400.0],["2022-06-13",4073.2,4111.9902,3901.95,3943.96,24400.0],["2022-06-14",3943.99,3964.98,3875.0,3905.0801,19600.0],["2022-06-15",3964.53,3994.5,3829.99,3909.8501,15400.0],["2022-06-16",3806.8,3820.01,3609.1599,3670.0,34400.0],["2022-06-17",3749.03,3749.03,3576.01,3699.9199,81300.0],["2022-06-21",3764.6299,3900.1101,3664.54,3803.5,26200.0],["2022-06-22",3737.3101,3884.46,3737.3101,3827.8501,19500.0],["2022-06-23",3864.0,3978.0,3864.0,3941.8201,20300.0],["2022-06-24",3979.3701,4080.74,3926.02,4049.72,27300.0],["2022-06-27",4029.0,4082.4299,3982.03,4046.53,12100.0],["2022-06-28",4062.5,4070.46,3948.8,3951.3201,15700.0],["2022-06-29",3945.03,3998.71,3904.8401,3965.98,9600.0],["2022-06-30",3909.0,4046.3401,3909.0,4004.1399,21700.0],["2022-07-01",3995.0,4217.25,3995.0,4168.9102,23500.0],["2022-07-05",4118.7202,4393.6699,4100.0498,4369.0,25800.0],["2022-07-06",4367.5,4404.9399,4245.9502,4348.4399,19500.0],["2022-07-07",4354.6401,4376.7798,4272.7598,4366.9302,17600.0],["2022-07-08",4353.1201,4408.2402,4318.1001,4370.7998,13000.0],["2022-07-11",4340.0,4412.02,4340.0,4372.6401,14400.0],["2022-07-12",4407.0498,4516.0698,4317.27,4363.02,17900.0],["2022-07-13",4260.46,4493.04,4235.7202,4387.6602,14500.0],["2022-07-14",4283.0,4383.0601,4265.2002,4361.5298,13700.0],["2022-07-15",4379.7402,4410.3701,4313.7598,4363.4302,17300.0],["2022-07-18",4380.0,4442.0,4349.2598,4363.9702,13200.0],["2022-07-19",4391.7002,4487.9702,4350.0,4458.29,11900.0],["2022-07-20",4414.3501,4466.0,4351.3301,4442.2002,14900.0],["2022-07-21",4430.0,4565.6699,4362.5098,4552.6802,13600.0],["2022-07-22",4557.0,4625.8398,4492.3799,4552.6099,13400.0],["2022-07-25",4535.6299,4535.6299,4425.6001,4464.8301,13100.0],["2022-07-26",4440.27,4463.8501,4350.0098,4360.02,17200.0],["2022-07-27",4364.96,4419.1899,4239.8501,4372.5298,23700.0],["2022-07-28",4414.8999,4458.1401,4325.6899,4389.8398,19700.0],["2022-07-29",4388.0,4412.2002,4303.9102,4393.1001,19700.0],["2022-08-01",4370.0,4508.0,4335.1001,4419.4399,14500.0],["2022-08-02",4398.0,4420.0,4243.5298,4246.7998,13400.0],["2022-08-03",4228.0098,4322.7998,4213.5498,4279.6201,20700.0],["2022-08-04",4286.0,4440.77,4286.0,4381.8701,14900.0],["2022-08-05",4305.1699,4375.5,4305.0,4359.73,9400.0],["2022-08-08",4351.8198,4444.5601,4351.8198,4374.0,12200.0],["2022-08-09",4350.0498,4360.0,4174.7998,4193.2402,23000.0],["2022-08-10",4300.0,4424.0,4295.0,4393.9902,13100.0],["2022-08-11",4425.0,4456.7998,4353.9399,4388.3101,10900.0],["2022-08-12",4406.8901,4475.75,4385.5498,4454.7202,11000.0],["2022-08-15",4438.0801,4490.5,4378.0,4407.2002,9800.0],["2022-08-16",4404.0,4490.02,4360.0,4445.0,18100.0],["2022-08-17",4410.0,4459.0,4355.6499,4420.3101,15000.0],["2022-08-18",4438.5098,4458.02,4399.9702,4440.1299,10600.0],["2022-08-19",4415.3398,4437.6001,4253.5,4273.29,19100.0],["2022-08-22",4268.48,4286.0,4205.1699,4208.6099,19600.0],["2022-08-23",4234.46,4282.4399,4200.0,4200.9102,15500.0],["2022-08-24",4177.6001,4330.0,4177.6001,4289.0098,15800.0],["2022-08-25",4286.1001,4407.9702,4286.1001,4364.9902,14200.0],["2022-08-26",4388.4902,4389.0,4192.1099,4224.9902,17400.0],["2022-08-29",4190.0,4249.0098,4190.0,4213.0498,19300.0],["2022-08-30",4250.0,4269.5098,4147.3799,4156.5298,20000.0],["2022-08-31",4194.3198,4222.98,4136.4902,4140.0601,34300.0],["2022-09-01",4101.75,4167.7002,4054.6201,4116.6602,21200.0],["2022-09-02",4099.0,4189.6201,4058.0,4093.1299,16700.0],["2022-09-06",4097.0,4097.0,3994.0801,4040.01,20500.0],["2022-09-07",4057.3999,4142.1099,4053.1001,4133.5098,20800.0],["2022-09-08",4085.05,4191.6099,4085.05,4191.6099,17400.0],["2022-09-09",4210.7002,4302.6401,4194.7598,4263.8198,12600.0],["2022-09-12",4303.9399,4350.25,4243.8501,4290.5698,14400.0],["2022-09-13",4205.0,4205.0,4062.3999,4066.02,18600.0],["2022-09-14",4075.0,4082.3401,3978.0,4035.8301,26000.0],["2022-09-15",4014.02,4093.51,3953.02,4007.5,19000.0],["2022-09-16",4028.0,4090.8701,4000.79,4085.72,29000.0],["2022-09-19",4067.3101,4154.5698,4067.3101,4133.2002,20000.0],["2022-09-20",4077.3899,4115.2202,4058.1899,4084.53,14000.0],["2022-09-21",4100.0,4168.0,4023.4199,4031.49,15100.0],["2022-09-22",3992.2,4057.95,3990.5,4009.5801,14100.0],["2022-09-23",3988.9099,4064.8899,3970.6399,4057.6699,20300.0],["2022-09-26",4038.0601,4056.98,3940.0,3951.54,25500.0],["2022-09-27",3990.2,4015.75,3864.3401,3917.75,20200.0],["2022-09-28",3968.0701,4127.25,3968.0701,4098.0298,21400.0],["2022-09-29",4046.54,4060.75,3980.02,3987.1599,14000.0],["2022-09-30",3999.23,4064.04,3960.0701,3987.0801,19300.0],["2022-10-03",4074.23,4176.4199,4040.0,4133.1401,21400.0],["2022-10-04",4207.6299,4331.1802,4162.4902,4320.6499,17200.0],["2022-10-05",4252.0,4329.0498,4215.3101,4292.96,19400.0],["2022-10-06",4278.0698,4348.9902,4269.6099,4311.1299,18700.0],["2022-10-07",4249.7002,4289.0,4172.0801,4255.0801,17800.0],["2022-10-10",4280.9302,4280.9302,4149.9702,4192.9302,18800.0],["2022-10-11",4156.8101,4260.6299,4123.0,4167.6802,23900.0],["2022-10-12",4156.7598,4156.7598,4007.51,4009.25,23200.0],["2022-10-13",3910.0,4109.2998,3816.5601,4037.0801,20200.0],["2022-10-14",4066.01,4074.04,3942.02,3945.8201,17800.0],["2022-10-17",4004.4299,4075.0,4000.54,4034.74,17000.0],["2022-10-18",4132.0698,4174.9502,4095.01,4160.8101,20500.0],["2022-10-19",4097.7202,4097.7202,3935.0,3977.8501,20000.0],["2022-10-20",3980.0,4053.6899,3945.3701,3959.55,21900.0],["2022-10-21",4018.0,4089.51,3965.0,4046.6499,19000.0],["2022-10-24",4030.4299,4100.0,4009.54,4047.04,14900.0],["2022-10-25",4050.03,4319.0,4050.03,4278.0698,20400.0],["2022-10-26",4258.0498,4344.5498,4169.6802,4185.1802,17100.0],["2022-10-27",4215.2002,4260.27,4138.1001,4159.52,21700.0],["2022-10-28",4124.8301,4288.98,4124.8301,4275.3599,12500.0],["2022-10-31",4232.4399,4273.0098,4174.0,4237.75,16100.0],["2022-11-01",4300.0,4300.0,4211.0,4249.29,14700.0],["2022-11-02",4255.7598,4295.21,4100.0698,4129.7202,17100.0],["2022-11-03",4060.0,4112.2202,4027.04,4063.6299,17000.0],["2022-11-04",4130.4502,4221.6802,4065.95,4161.8999,14200.0],["2022-11-07",4184.2002,4184.2002,4070.0,4137.04,13700.0],["2022-11-08",4142.02,4204.1899,4082.21,4129.7998,16700.0],["2022-11-09",4103.79,4229.3799,4050.71,4071.9399,18800.0],["2022-11-10",4250.0,4547.4302,4250.0,4529.73,34600.0],["2022-11-11",4496.0601,4555.7002,4479.9902,4491.4399,18100.0],["2022-11-14",4491.4399,4491.4399,4349.4302,4354.7402,19100.0],["2022-11-15",4429.9502,4516.98,4383.2002,4510.9902,27300.0],["2022-11-16",4502.3599,4504.9399,4446.0,4470.9702,16300.0],["2022-11-17",4400.0,4406.5,4295.5098,4391.0801,13700.0],["2022-11-18",4408.6802,4432.9902,4320.2998,4392.5898,10600.0],["2022-11-21",4388.0098,4412.9399,4308.0498,4334.73,12700.0],["2022-11-22",4392.6401,4464.0698,4361.8701,4454.6699,15000.0],["2022-11-23",4452.2002,4519.6299,4422.8198,4500.6699,12300.0],["2022-11-25",4500.0,4546.0,4472.46,4498.7598,16200.0],["2022-11-28",4458.4399,4462.6201,4412.79,4444.9502,18700.0],["2022-11-29",4434.4102,4570.8901,4420.02,4557.9199,21900.0],["2022-11-30",4545.0,4657.8701,4488.0298,4639.0098,41700.0],["2022-12-01",4714.1499,4782.8799,4612.0298,4739.8599,27200.0],["2022-12-02",4655.9302,4742.6899,4652.02,4687.6001,19200.0],["2022-12-05",4614.9102,4659.1602,4515.2002,4649.98,20600.0],["2022-12-06",4672.75,4672.75,4559.4199,4600.0,24100.0],["2022-12-07",4617.21,4726.0,4597.6899,4725.0,21500.0],["2022-12-08",4714.1201,4743.46,4671.5,4694.2798,22700.0],["2022-12-09",4661.6602,4700.0,4640.0,4648.5298,12000.0],["2022-12-12",4649.0898,4725.77,4574.0098,4703.25,18500.0],["2022-12-13",4941.1001,4973.0,4696.7998,4729.98,30000.0],["2022-12-14",4735.0,4806.1001,4693.2002,4746.6499,19300.0],["2022-12-15",4665.3101,4882.6802,4650.1001,4842.3198,28400.0],["2022-12-16",4813.6201,4830.8301,4750.8198,4815.8799,51500.0],["2022-12-19",4791.8901,4850.0,4663.3599,4685.2002,17800.0],["2022-12-20",4643.3501,4700.0,4599.75,4635.5498,17400.0],["2022-12-21",4711.1099,4724.9902,4684.3101,4704.96,10500.0],["2022-12-22",4670.0,4680.0,4595.7002,4674.9902,9800.0],["2022-12-23",4684.5298,4695.0,4617.46,4645.0,9800.0],["2022-12-27",4627.0,4683.4502,4609.3501,4653.8501,7400.0],["2022-12-28",4669.98,4719.5,4558.1099,4564.0698,8600.0],["2022-12-29",4578.0,4674.98,4570.0098,4648.0601,6400.0],["2022-12-30",4594.0098,4644.6001,4581.4199,4612.5801,8600.0],["2023-01-03",4647.4399,4690.0,4519.0498,4589.3198,24900.0],["2023-01-04",4635.7402,4689.6201,4610.0,4674.2202,14000.0],["2023-01-05",4605.9199,4670.0,4590.0,4639.5298,16300.0],["2023-01-06",4668.2798,4821.27,4668.2798,4796.8198,20600.0],["2023-01-09",4817.46,4828.27,4758.0,4763.1699,15900.0],["2023-01-10",4717.46,4849.9702,4717.46,4828.5298,14600.0],["2023-01-11",4850.0,4934.9902,4794.3198,4914.5098,22300.0],["2023-01-12",4960.0,4973.4302,4832.3398,4934.0,13300.0],["2023-01-13",4873.1401,5047.79,4873.1401,4992.2402,16000.0],["2023-01-17",4992.2402,5058.2598,4970.6201,4989.7202,17400.0],["2023-01-18",5038.7998,5106.4702,4974.5498,4999.1602,13600.0],["2023-01-19",4981.0,5014.9902,4922.9399,4928.8999,17200.0],["2023-01-20",4960.0,5037.0,4900.9902,5024.0698,14500.0],["2023-01-23",5028.0,5081.6899,4995.9302,5020.29,16100.0],["2023-01-24",5033.0,5075.6099,4953.1699,5039.1899,13300.0],["2023-01-25",4990.2202,5089.0,4990.2202,5069.0601,10100.0],["2023-01-26",5100.0,5176.1899,5037.5,5112.2202,9500.0],["2023-01-27",5067.8198,5149.9902,5067.8198,5122.0098,10100.0],["2023-01-30",5101.21,5131.9302,5001.0098,5021.4199,18500.0],["2023-01-31",5199.0,5349.9902,5151.1602,5270.0,32700.0],["2023-02-01",5276.2598,5376.0,5185.1201,5357.9199,24400.0],["2023-02-02",5330.5098,5500.0,5304.2798,5405.6699,43400.0],["2023-02-03",5307.3101,5359.7202,5200.0,5281.3398,39500.0],["2023-02-06",5245.0,5245.0,5116.9902,5149.4399,52000.0],["2023-02-07",5112.0,5214.4199,5039.02,5164.8999,37800.0],["2023-02-08",5132.25,5132.25,4988.9902,5014.96,25000.0],["2023-02-09",5069.4502,5110.0,5045.6201,5050.46,26200.0],["2023-02-10",5032.8799,5099.52,5019.71,5078.25,14700.0],["2023-02-13",5092.9102,5200.0,5090.7002,5199.9902,22600.0],["2023-02-14",5160.6201,5208.1001,5112.8901,5119.9102,21400.0],["2023-02-15",5074.7798,5197.9302,5067.29,5160.96,19800.0],["2023-02-16",5097.4902,5156.25,5056.5098,5119.96,18900.0],["2023-02-17",5085.6602,5112.6001,5015.2002,5098.1401,24300.0],["2023-02-21",5070.0498,5139.9902,5000.8999,5018.23,27800.0],["2023-02-22",5058.4302,5095.1699,5040.0,5057.73,17800.0],["2023-02-23",5078.2998,5143.02,5044.98,5129.5898,25300.0],["2023-02-24",5030.2002,5213.6499,5021.73,5132.4702,26200.0],["2023-02-27",5197.1299,5215.6401,5133.7998,5166.9302,21100.0],["2023-02-28",5121.2998,5225.8999,5120.1602,5173.6201,29700.0],["2023-03-01",5154.0,5213.8999,5125.5698,5138.9102,17600.0],["2023-03-02",5122.7002,5237.3398,5089.4399,5217.4102,22500.0],["2023-03-03",5260.0,5268.0,5218.2202,5247.1001,16000.0],["2023-03-06",5265.0,5297.9902,5230.0,5244.98,22800.0],["2023-03-07",5280.0,5347.52,5260.0,5302.9399,23800.0],["2023-03-08",5300.0,5358.1001,5268.6401,5336.7598,30100.0],["2023-03-09",5339.0,5396.6899,5295.5698,5308.1201,27100.0],["2023-03-10",5298.1802,5310.7998,5182.27,5235.4702,19600.0],["2023-03-13",5176.02,5299.9702,5150.3198,5266.6802,28600.0],["2023-03-14",5300.0,5386.21,5212.1201,5371.7202,22600.0],["2023-03-15",5345.0498,5434.9302,5285.0,5322.8901,32100.0],["2023-03-16",5299.0601,5499.9902,5299.0601,5478.1201,21200.0],["2023-03-17",5500.0,5537.7202,5423.0601,5503.0,54800.0],["2023-03-20",5497.0801,5538.7402,5450.0,5494.4702,23000.0],["2023-03-21",5530.0,5542.7202,5460.1299,5482.2402,18300.0],["2023-03-22",5460.4102,5549.4302,5411.2798,5426.0698,24800.0],["2023-03-23",5410.1001,5520.0801,5346.5898,5354.4302,23400.0],["2023-03-24",5342.29,5443.79,5275.0,5413.0,20900.0],["2023-03-27",5426.0,5429.2598,5302.6099,5375.4502,12700.0],["2023-03-28",5404.1201,5449.96,5385.25,5413.5601,11700.0],["2023-03-29",5450.0,5450.0,5382.5898,5433.9902,16500.0],["2023-03-30",5429.96,5480.9702,5410.9102,5417.1099,22600.0],["2023-03-31",5425.7202,5586.3301,5418.1699,5572.1899,21600.0],["2023-04-03",5572.1899,5613.9199,5534.0,5576.7002,20100.0],["2023-04-04",5582.0,5620.0,5480.0498,5526.8101,20800.0],["2023-04-05",5539.2998,5570.0,5486.5,5542.8398,18400.0],["2023-04-06",5538.1602,5538.1602,5444.0601,5468.0801,20100.0],["2023-04-10",5450.6699,5530.48,5450.0,5479.8701,13000.0],["2023-04-11",5520.5098,5606.1602,5520.5098,5578.0098,14000.0],["2023-04-12",5620.0,5655.0,5579.9502,5590.2202,14500.0],["2023-04-13",5629.0,5643.96,5565.6899,5579.4702,21700.0],["2023-04-14",5571.0498,5646.9302,5571.0498,5632.5498,13600.0],["2023-04-17",5650.48,5743.1802,5650.48,5693.04,20000.0],["2023-04-18",5722.0,5844.5601,5696.1001,5829.8398,16100.0],["2023-04-19",5818.0,5873.0298,5792.9302,5861.1299,13300.0],["2023-04-20",5862.5,5986.96,5813.5,5892.71,20000.0],["2023-04-21",5905.0,5928.98,5827.6899,5924.2002,92800.0],["2023-04-24",5925.0,5983.2402,5908.0,5967.2202,23500.0],["2023-04-25",5979.3599,5980.0098,5725.4502,5754.71,41100.0],["2023-04-26",5736.9702,5837.98,5652.23,5681.5898,27900.0],["2023-04-27",5713.1201,5810.0,5692.98,5799.52,27600.0],["2023-04-28",5798.7002,5846.0601,5776.9702,5840.0,18400.0],["2023-05-01",5845.0,5899.0,5820.1001,5870.4902,18600.0],["2023-05-02",5856.0,5898.8901,5787.0801,5886.5601,18300.0],["2023-05-03",5900.0,5985.48,5822.02,5894.8198,30800.0],["2023-05-04",5846.9199,5852.6602,5793.9199,5801.3501,16100.0],["2023-05-05",5826.4902,5879.25,5712.0,5852.4702,19000.0],["2023-05-08",5833.9199,5855.9102,5802.6602,5853.4702,15100.0],["2023-05-09",5830.71,5933.0,5810.0,5875.4502,17800.0],["2023-05-10",5913.0,5933.7798,5782.3999,5836.5098,20500.0],["2023-05-11",5819.23,5873.9199,5800.6001,5837.8301,17200.0],["2023-05-12",5850.0,5868.0,5774.1299,5822.4102,16000.0],["2023-05-15",5813.6099,5900.0,5768.2002,5898.8198,22400.0],["2023-05-16",5855.79,5900.0,5796.1802,5887.48,19800.0],["2023-05-17",5880.1401,5900.0,5795.6001,5833.1602,19400.0],["2023-05-18",5800.0,5892.5601,5800.0,5883.1699,26700.0],["2023-05-19",5860.23,5889.98,5771.9102,5846.52,19000.0],["2023-05-22",5845.0,5899.4302,5705.3198,5705.3198,35600.0],["2023-05-23",5663.1201,5688.5298,5589.6001,5611.29,23900.0],["2023-05-24",5609.0,5668.5601,5566.79,5585.7002,30300.0],["2023-05-25",5591.2598,5689.0298,5591.2598,5635.2202,26400.0],["2023-05-26",5660.0,5660.0,5577.0098,5617.5601,23900.0],["2023-05-30",5632.2202,5671.1802,5593.71,5621.21,35400.0],["2023-05-31",5603.6802,5643.5698,5528.0898,5554.2202,93700.0],["2023-06-01",5550.0,5588.6499,5520.48,5570.6099,25400.0],["2023-06-02",5608.0,5732.0898,5579.96,5711.0,24100.0],["2023-06-05",5806.3198,5806.3198,5641.02,5661.5601,14500.0],["2023-06-06",5687.02,5804.9399,5676.3198,5794.6001,14800.0],["2023-06-07",5794.6001,5851.1802,5757.1499,5771.1201,24900.0],["2023-06-08",5754.0,5829.3901,5754.0,5806.1602,22000.0],["2023-06-09",5817.6299,5866.04,5770.0,5817.96,14600.0],["2023-06-12",5816.1099,5903.6602,5783.71,5868.8599,17000.0],["2023-06-13",5882.0,5960.3501,5882.0,5929.6299,21000.0],["2023-06-14",5918.0,5979.1201,5871.8901,5886.5698,18700.0],["2023-06-15",5895.0,5961.1401,5888.7598,5944.96,21200.0],["2023-06-16",6000.0,6000.0,5907.3599,5990.3799,50800.0],["2023-06-20",5973.0,6079.0601,5960.0,5982.4302,28500.0],["2023-06-21",5936.9902,6030.1602,5925.0,6025.3999,14600.0],["2023-06-22",6029.8999,6062.98,6004.4199,6062.5698,18200.0],["2023-06-23",6045.0,6169.3701,6045.0,6160.21,63600.0],["2023-06-26",6184.0,6253.4702,6139.1602,6149.0801,21800.0],["2023-06-27",6155.02,6357.5298,6155.02,6330.2002,26000.0],["2023-06-28",6306.9199,6386.6201,6275.1001,6312.9102,22000.0],["2023-06-29",6285.6001,6332.04,6200.9502,6295.6099,22100.0],["2023-06-30",6344.7998,6361.7202,6277.1602,6350.6201,21300.0],["2023-07-03",6320.0,6347.0601,6263.46,6286.48,9600.0],["2023-07-05",6280.0,6302.6499,6188.5,6231.0298,23000.0],["2023-07-06",6164.9502,6193.29,6009.3198,6081.2002,27800.0],["2023-07-07",6051.5298,6148.9302,6051.5298,6062.7798,22000.0],["2023-07-10",6079.6401,6216.8501,6079.6401,6213.7998,23200.0],["2023-07-11",6252.0098,6270.9399,6195.0098,6204.7598,12100.0],["2023-07-12",6245.5,6392.2598,6223.6699,6348.6899,16000.0],["2023-07-13",6367.77,6391.1001,6322.3999,6325.7798,15100.0],["2023-07-14",6358.25,6425.5098,6339.7402,6396.5498,13900.0],["2023-07-17",6368.3901,6445.0,6349.3701,6408.98,13200.0],["2023-07-18",6402.2402,6470.8701,6391.0,6466.0,14000.0],["2023-07-19",6449.79,6469.6802,6405.0,6445.9502,17000.0],["2023-07-20",6474.5298,6474.5298,6190.0098,6226.0801,16300.0],["2023-07-21",6280.3198,6309.9702,6189.2202,6244.6899,13400.0],["2023-07-24",6235.0,6298.0298,6218.8799,6230.6899,14600.0],["2023-07-25",6211.7598,6383.1699,6211.7598,6361.1299,17500.0],["2023-07-26",6373.8701,6443.8999,6340.5,6382.98,15200.0],["2023-07-27",6362.0898,6389.0,6265.21,6301.71,36100.0],["2023-07-28",6374.98,6374.98,6300.0,6343.3301,21500.0],["2023-07-31",6369.7202,6369.7202,6262.73,6306.4399,16600.0],["2023-08-01",6310.0,6350.0,6283.0,6324.0,16900.0],["2023-08-02",6288.0,6326.9502,6200.0,6303.8398,18300.0],["2023-08-03",6283.8398,6290.0,6180.0,6248.02,19600.0],["2023-08-04",6274.4302,6339.0,6246.7798,6320.9702,23600.0],["2023-08-07",6321.0,6391.4199,6305.0,6387.7402,18600.0],["2023-08-08",6338.0,6369.9399,6276.6602,6348.7598,15700.0],["2023-08-09",6330.0,6350.0,6251.8198,6261.6099,11400.0],["2023-08-10",6280.0,6319.5801,6080.9302,6119.3301,14000.0],["2023-08-11",6078.46,6201.8599,6078.46,6156.73,9600.0],["2023-08-14",6130.75,6164.3999,6080.0298,6158.7002,8700.0],["2023-08-15",6201.3701,6286.8799,6116.7002,6190.9902,15700.0],["2023-08-16",6201.5,6244.7002,6140.6099,6147.9399,18900.0],["2023-08-17",6133.48,6187.2798,6000.02,6022.0,24200.0],["2023-08-18",6000.0,6085.8901,6000.0,6078.96,16600.0],["2023-08-21",6093.02,6104.5698,5951.3198,6009.2202,17100.0],["2023-08-22",6017.1099,6139.98,6017.1099,6100.4399,17700.0],["2023-08-23",6139.98,6218.4702,6130.0,6133.9502,16900.0],["2023-08-24",6147.9902,6175.0098,6065.6099,6070.0098,15600.0],["2023-08-25",6097.6899,6123.0,5989.1099,6081.1401,25900.0],["2023-08-28",6096.6099,6146.3501,6052.02,6139.8501,18600.0],["2023-08-29",6111.0,6305.0801,6093.0,6294.1602,25000.0],["2023-08-30",6292.6499,6386.98,6292.6499,6368.96,22300.0],["2023-08-31",6365.3501,6416.2002,6335.5,6377.3301,28900.0],["2023-09-01",6422.2002,6525.0,6393.9199,6509.3501,20000.0],["2023-09-05",6490.2598,6509.7402,6179.5098,6181.6699,32400.0],["2023-09-06",6199.98,6349.9502,6199.98,6318.1499,30100.0],["2023-09-07",6305.0,6414.2598,6283.0,6405.8101,38100.0],["2023-09-08",6390.0,6470.8101,6285.0098,6307.1899,27200.0],["2023-09-11",6350.0098,6439.8999,6320.0,6353.5,18300.0],["2023-09-12",6348.9102,6424.5601,6163.8101,6168.9702,22000.0],["2023-09-13",6180.3799,6220.0,6032.1001,6098.8599,28300.0],["2023-09-14",6155.9902,6221.2002,6091.0,6201.25,20300.0],["2023-09-15",6200.0,6200.0,5993.79,6076.5898,78500.0],["2023-09-18",6097.9702,6187.73,6090.1401,6126.9102,17400.0],["2023-09-19",6133.7202,6190.3301,6086.04,6182.8701,15200.0],["2023-09-20",6221.0,6289.0898,6127.8501,6132.1299,18200.0],["2023-09-21",6059.6499,6059.6499,5848.5801,5888.4702,25400.0],["2023-09-22",5928.0,5991.6802,5906.9702,5962.5898,17500.0],["2023-09-25",5948.0,6043.9502,5939.1001,5965.0898,16400.0],["2023-09-26",5939.6401,6000.0,5880.7998,5890.5601,18100.0],["2023-09-27",5940.0098,6010.6699,5922.48,5941.0,16700.0],["2023-09-28",5951.0,6065.2798,5940.9102,6061.9199,17100.0],["2023-09-29",6120.5,6137.8101,5940.02,5963.2998,21700.0],["2023-10-02",5915.0,6058.0498,5912.0498,5960.9502,20900.0],["2023-10-03",5939.0,5965.48,5842.0,5856.6299,26500.0],["2023-10-04",5865.3301,5965.7402,5832.04,5939.54,23100.0],["2023-10-05",5940.0,6008.2202,5924.25,5951.6802,18900.0],["2023-10-06",5930.2202,6106.0098,5872.3799,6049.21,23000.0],["2023-10-09",6030.0,6185.6099,6000.0,6164.9702,23700.0],["2023-10-10",6167.0,6271.6099,6111.6699,6112.8301,30900.0],["2023-10-11",6158.0,6280.0,6142.4199,6178.6602,26700.0],["2023-10-12",6138.0,6162.5498,5863.0,5896.2202,29300.0],["2023-10-13",5925.0,5999.9902,5882.04,5932.1001,23700.0],["2023-10-16",5981.3198,6004.0801,5898.8901,5916.2202,34800.0],["2023-10-17",5865.8301,5939.0,5839.7598,5840.0,34300.0],["2023-10-18",5800.0,5858.8198,5736.46,5746.5898,28700.0],["2023-10-19",5743.5098,5788.6299,5550.0,5563.5498,31200.0],["2023-10-20",5625.0,5640.0,5452.0898,5488.1001,65500.0],["2023-10-23",5513.25,5619.9502,5471.48,5505.6899,41000.0],["2023-10-24",5505.6602,5539.7998,5341.2598,5385.52,25900.0],["2023-10-25",5353.5,5458.7598,5210.4902,5377.29,26100.0],["2023-10-26",5379.73,5475.9199,5379.73,5426.8198,19600.0],["2023-10-27",5420.25,5434.0498,5332.6602,5382.2202,15000.0],["2023-10-30",5427.0,5427.0,5326.1602,5401.7598,13800.0],["2023-10-31",5415.6401,5484.6201,5410.7402,5412.6201,21400.0],["2023-11-01",5444.1602,5578.0,5419.0,5560.5498,26800.0],["2023-11-02",5683.0,5722.3901,5600.5601,5698.9102,26400.0],["2023-11-03",5830.1899,5961.8198,5811.71,5890.6299,22000.0],["2023-11-06",5861.5498,5934.2002,5860.0098,5920.3701,18500.0],["2023-11-07",5937.0,6042.5098,5919.77,6002.4399,25000.0],["2023-11-08",5977.1699,5995.0298,5892.0,5901.8198,17500.0],["2023-11-09",5927.0698,5945.04,5818.0098,5836.52,17800.0],["2023-11-10",5885.5298,6051.1699,5857.0898,6035.29,20300.0],["2023-11-13",5973.9702,6056.7798,5950.21,6030.4399,9900.0],["2023-11-14",6170.0,6356.1899,6170.0,6290.7202,22200.0],["2023-11-15",6275.0,6350.0,6267.0898,6292.1699,19300.0],["2023-11-16",6293.5,6349.4902,6236.8398,6290.5898,25000.0],["2023-11-17",6332.9702,6332.9702,6253.52,6298.0,23000.0],["2023-11-20",6280.96,6335.5698,6203.1001,6307.1201,22400.0],["2023-11-21",6290.0098,6344.9102,6239.3701,6244.2202,20500.0],["2023-11-22",6276.77,6350.0,6194.0698,6222.8901,12800.0],["2023-11-24",6196.0098,6232.8301,6143.23,6195.0601,6700.0],["2023-11-27",6199.0,6199.0,6126.8701,6146.8999,14700.0],["2023-11-28",6148.0,6150.52,6088.7202,6128.6602,24400.0],["2023-11-29",6164.0,6166.0698,6089.6299,6107.1099,22700.0],["2023-11-30",6107.1099,6159.54,6052.5801,6155.3901,29900.0],["2023-12-01",6155.3901,6332.8999,6105.02,6320.3501,18700.0],["2023-12-04",6286.46,6414.3701,6286.46,6388.0498,16900.0],["2023-12-05",6371.6499,6396.96,6334.9199,6359.0801,21300.0],["2023-12-06",6442.0,6505.0,6335.0498,6364.6602,27000.0],["2023-12-07",6377.9702,6444.9902,6330.7402,6444.7998,27300.0],["2023-12-08",6450.0,6538.3599,6434.9902,6535.8901,16800.0],["2023-12-11",6493.0098,6561.3198,6452.5801,6529.1001,22900.0],["2023-12-12",6542.1602,6570.0,6500.6099,6538.2402,24100.0],["2023-12-13",6568.8301,6749.96,6521.0601,6684.8599,24700.0],["2023-12-14",6785.79,6987.7202,6774.0801,6934.3999,29600.0],["2023-12-15",6896.6699,6997.0698,6853.1899,6880.73,59500.0],["2023-12-18",6860.73,6860.73,6768.02,6840.0,24600.0],["2023-12-19",6882.7202,6979.5898,6865.0498,6936.6499,33000.0],["2023-12-20",6920.0,7000.0,6847.1401,6847.1401,22300.0],["2023-12-21",6916.9199,6944.1602,6845.0,6939.98,16200.0],["2023-12-22",6962.98,6998.7202,6943.3901,6980.1699,13800.0],["2023-12-26",6998.0,7049.0,6981.3398,7008.2002,11100.0],["2023-12-27",7028.5,7075.0,6997.9102,7024.8198,14700.0],["2023-12-28",7007.77,7023.7798,6952.02,6981.71,13700.0],["2023-12-29",6982.2998,7027.0,6940.5,7000.4502,14400.0],["2024-01-02",6901.21,6977.73,6877.8999,6969.0,21200.0],["2024-01-03",6890.0,7000.0,6801.3701,6948.9399,28000.0],["2024-01-04",6925.0,7031.0,6893.5,6912.71,20100.0],["2024-01-05",6900.9502,7010.1401,6900.9502,6937.75,20600.0],["2024-01-08",6975.0,7077.4302,6961.8301,7066.9302,19400.0],["2024-01-09",7047.0,7076.1099,6999.5,7034.7598,17300.0],["2024-01-10",7070.0,7191.6299,6975.0,7147.3101,21000.0],["2024-01-11",7149.7002,7261.0098,7129.7598,7242.2402,17700.0],["2024-01-12",7242.2402,7267.02,7189.1602,7208.8999,14200.0],["2024-01-16",7176.0,7251.2002,7126.0098,7160.73,18600.0],["2024-01-17",7118.25,7193.3799,7079.0,7104.6001,17600.0],["2024-01-18",7180.5,7210.0498,7070.0601,7184.96,13800.0],["2024-01-19",7192.75,7250.0,7136.2998,7207.9902,15400.0],["2024-01-22",7259.0,7423.73,7256.8398,7416.0098,20500.0],["2024-01-23",7365.77,7399.7002,6927.5,6938.3999,31000.0],["2024-01-24",6999.1099,7039.0,6820.4502,6857.4302,30000.0],["2024-01-25",6829.77,7038.1299,6800.0,7019.1099,25300.0],["2024-01-26",6995.21,7088.8599,6980.0,7035.8101,15000.0],["2024-01-29",7024.0,7140.6401,6999.4399,7106.3301,17900.0],["2024-01-30",7130.29,7219.9902,7096.04,7120.6699,15800.0],["2024-01-31",7116.0,7210.1001,7018.0298,7075.29,25500.0],["2024-02-01",7130.0,7220.1499,7029.6802,7211.3101,22200.0],["2024-02-02",7170.6699,7400.0,7129.1001,7319.98,25200.0],["2024-02-05",7251.0,7289.0,7166.8999,7166.8999,23700.0],["2024-02-06",7240.0,7338.1099,7209.1201,7332.8198,32000.0],["2024-02-07",7399.5,7439.98,7332.5898,7420.71,17000.0],["2024-02-08",7398.9502,7497.9902,7398.9502,7486.6899,23300.0],["2024-02-09",7470.0498,7476.6099,7364.1602,7447.9902,18000.0],["2024-02-12",7449.6899,7617.2402,7420.0,7617.2402,17300.0],["2024-02-13",7378.7998,7439.4102,7285.0498,7349.02,17500.0],["2024-02-14",7409.6099,7511.21,7327.25,7501.73,14600.0],["2024-02-15",7541.8799,7543.8398,7449.3599,7534.7202,15100.0],["2024-02-16",7450.0,7498.0,7390.5898,7390.6499,9900.0],["2024-02-20",7365.0,7451.4399,7329.6899,7420.02,13300.0],["2024-02-21",7486.6401,7510.0,7339.79,7397.52,15500.0],["2024-02-22",7460.0,7540.21,7442.46,7533.29,12800.0],["2024-02-23",7538.0,7615.0,7530.0,7584.75,13800.0],["2024-02-26",7612.25,7628.54,7569.5601,7569.5601,9800.0],["2024-02-27",7561.4102,7635.0,7506.1299,7543.1099,10600.0],["2024-02-28",7532.0,7605.6499,7532.0,7584.9902,12400.0],["2024-02-29",7600.75,7700.0,7570.1001,7625.5698,28000.0],["2024-03-01",7531.02,7712.0,7531.02,7687.1001,15000.0],["2024-03-04",7698.4302,7776.1699,7651.8301,7651.8301,16300.0],["2024-03-05",7651.8301,7770.0,7583.6201,7595.1001,15300.0],["2024-03-06",7679.98,7754.0,7634.2798,7709.27,16600.0],["2024-03-07",7760.0,7825.0,7679.6001,7682.2998,27700.0],["2024-03-08",7693.6699,7761.2598,7633.4199,7654.9902,18200.0],["2024-03-11",7640.0,7655.7998,7537.1099,7625.0,18500.0],["2024-03-12",7612.5898,7772.9502,7547.0698,7723.0,15800.0],["2024-03-13",7723.8701,7820.0,7721.4702,7746.2998,18500.0],["2024-03-14",7793.5801,7840.0,7511.5498,7559.5298,25000.0],["2024-03-15",7499.0498,7671.23,7499.0498,7565.8701,39300.0],["2024-03-18",7635.0,7683.27,7526.79,7630.8398,17900.0],["2024-03-19",7653.98,7819.6499,7647.5801,7791.54,19700.0],["2024-03-20",7806.4199,7981.3701,7783.21,7958.4502,21400.0],["2024-03-21",8022.9199,8118.23,7963.8901,8001.96,23900.0],["2024-03-22",7987.0,8035.1401,7861.6001,7971.71,19100.0],["2024-03-25",7967.7002,8014.77,7907.0498,7907.0498,14200.0],["2024-03-26",7920.0498,7999.54,7842.3301,7865.0,16600.0],["2024-03-27",7910.0,8023.8701,7852.75,7980.7402,14800.0],["2024-03-28",8010.0,8158.9902,8010.0,8099.96,17600.0],["2024-04-01",8097.98,8211.4004,7978.2798,8026.27,14400.0],["2024-04-02",7925.3398,7930.02,7810.0098,7852.8999,17900.0],["2024-04-03",7840.0,7972.0898,7823.4502,7914.2998,18400.0],["2024-04-04",8000.0,8000.0,7780.8701,7790.0,15300.0],["2024-04-05",7801.3799,7921.7598,7801.3799,7907.8901,12600.0],["2024-04-08",7928.0,7959.9399,7841.5898,7871.1499,14800.0],["2024-04-09",7933.0,7972.8501,7813.8501,7972.8501,16900.0],["2024-04-10",7780.0,7808.04,7650.0,7658.1299,21000.0],["2024-04-11",7727.0,7839.7002,7727.0,7757.1802,14900.0],["2024-04-12",7750.0,7819.9399,7708.3301,7817.98,17800.0],["2024-04-15",7870.0,7949.9902,7744.0,7761.4399,25300.0],["2024-04-16",7730.0,7791.7798,7593.52,7657.0,23100.0],["2024-04-17",7726.3701,7739.23,7632.4399,7669.9399,20100.0],["2024-04-18",7742.5498,7859.0,7700.3701,7702.2598,21500.0],["2024-04-19",7765.0,7816.1201,7667.3599,7685.0,27600.0],["2024-04-22",7710.0,7825.0,7647.0298,7806.79,18200.0],["2024-04-23",7833.0,7870.27,7603.0098,7835.1099,21300.0],["2024-04-24",7818.0,7937.5098,7747.46,7798.2798,12600.0],["2024-04-25",7726.1201,7804.3101,7594.0,7725.0,24300.0],["2024-04-26",7730.0,7778.75,7613.0498,7647.04,24600.0],["2024-04-29",7676.8198,7705.0098,7500.0,7540.0,25800.0],["2024-04-30",7489.0,7543.1099,7438.8501,7438.8501,22700.0],["2024-05-01",7451.79,7625.0801,7398.0098,7457.0,16700.0],["2024-05-02",7485.02,7528.8901,7407.5898,7479.0098,13300.0],["2024-05-03",7595.5298,7684.9702,7495.2402,7586.5498,15600.0],["2024-05-06",7663.3501,7663.3501,7600.02,7624.8301,11800.0],["2024-05-07",7620.0,7786.46,7562.9399,7754.4199,19600.0],["2024-05-08",7752.0,7800.0,7561.0898,7575.0,17400.0],["2024-05-09",7568.9902,7708.04,7500.5,7670.8999,16600.0],["2024-05-10",7672.8799,7692.0698,7596.0,7655.3901,19800.0],["2024-05-13",7695.0,7749.3799,7545.8701,7557.2402,19300.0],["2024-05-14",7590.6602,7649.4702,7522.5898,7551.4702,18300.0],["2024-05-15",7679.0698,7867.3101,7679.0698,7818.73,17800.0],["2024-05-16",7798.0298,7798.0298,7635.8101,7702.96,23100.0],["2024-05-17",7757.0801,7757.0801,7620.0,7669.0,14400.0],["2024-05-20",7685.5698,7754.0898,7665.3901,7677.7598,12900.0],["2024-05-21",7678.9102,7678.9102,7620.0,7620.2202,12000.0],["2024-05-22",7580.1401,7632.04,7432.6802,7457.73,19200.0],["2024-05-23",7458.02,7498.8599,7360.8198,7392.1401,16800.0],["2024-05-24",7447.7798,7475.6201,7350.0,7416.3198,13800.0],["2024-05-28",7434.0,7485.2798,7330.3901,7356.1299,20500.0],["2024-05-29",7304.9199,7354.29,7227.0898,7335.2598,16300.0],["2024-05-30",7356.4102,7477.3301,7356.4102,7455.3101,18900.0],["2024-05-31",7460.4399,7712.2998,7454.1099,7680.73,43400.0],["2024-06-03",7677.1802,7754.5,7596.75,7627.3198,17000.0],["2024-06-04",7588.8599,7650.2598,7508.3999,7543.1802,21700.0],["2024-06-05",7550.0,7651.5801,7460.3501,7644.0,17000.0],["2024-06-06",7651.71,7666.6099,7494.7798,7590.4199,15500.0],["2024-06-07",7498.2002,7573.0,7480.3501,7497.6699,19300.0],["2024-06-10",7468.1201,7568.5298,7430.0498,7544.2002,18400.0],["2024-06-11",7535.0,7535.0,7437.2798,7494.77,12400.0],["2024-06-12",7663.2002,7929.4902,7581.6099,7655.0601,21800.0],["2024-06-13",7590.5698,7694.6499,7557.3198,7657.8501,14900.0],["2024-06-14",7616.9102,7616.9102,7505.04,7602.3301,16500.0],["2024-06-17",7560.6602,7704.8901,7555.0098,7687.98,19400.0],["2024-06-18",7634.6802,7676.1299,7505.71,7539.7598,20400.0],["2024-06-20",7507.5698,7562.2998,7422.3301,7514.8799,22500.0],["2024-06-21",7570.0,7693.9102,7497.5,7626.4199,84300.0],["2024-06-24",7650.0,7785.0098,7629.9902,7740.7798,22600.0],["2024-06-25",7737.96,7737.96,7526.25,7571.6699,20200.0],["2024-06-26",7556.52,7668.9502,7540.0,7656.1299,15800.0],["2024-06-27",7674.8999,7716.3901,7637.02,7656.9199,13400.0],["2024-06-28",7664.71,7756.0,7550.0,7588.5601,31400.0],["2024-07-01",7636.9902,7695.1299,7476.0601,7482.1602,14600.0],["2024-07-02",7444.3198,7512.0,7424.0,7460.7002,14300.0],["2024-07-03",7447.3198,7528.0,7412.9902,7456.9902,12800.0],["2024-07-05",7436.8901,7475.02,7390.0,7421.5098,15900.0],["2024-07-08",7465.5601,7508.5,7400.0,7454.0601,16900.0],["2024-07-09",7444.0601,7570.0,7426.8198,7484.0801,16000.0],["2024-07-10",7530.0,7634.71,7510.0,7623.7598,16200.0],["2024-07-11",7783.6602,8119.98,7783.6602,8069.8901,25400.0],["2024-07-12",8062.0,8243.1299,8041.9702,8062.27,24000.0],["2024-07-15",8080.0,8200.0,8000.0498,8068.96,17600.0],["2024-07-16",8140.0,8540.0,8140.0,8500.0,25600.0],["2024-07-17",8457.6396,8468.8701,8301.8896,8312.3496,19800.0],["2024-07-18",8350.0,8662.8604,8350.0,8407.6602,27700.0],["2024-07-19",8495.0,8507.7402,8350.0801,8428.5801,13900.0],["2024-07-22",8477.9902,8641.1201,8367.04,8641.1201,24100.0],["2024-07-23",8512.0,8687.0596,8358.9297,8599.9199,30600.0],["2024-07-24",8571.9805,8695.0,8367.4199,8404.4902,18900.0],["2024-07-25",8420.0,8650.0,8352.0898,8471.8799,21300.0],["2024-07-26",8553.0303,8683.9502,8480.2695,8600.5996,22300.0],["2024-07-29",8617.3701,8630.0,8530.6904,8600.8398,16900.0],["2024-07-30",8617.1396,8700.0,8566.8799,8661.9805,15600.0],["2024-07-31",8700.0,8700.0,8570.5098,8607.4805,19100.0],["2024-08-01",8614.0303,8636.0,8432.2695,8554.5098,23400.0],["2024-08-02",8477.0,8546.2598,8394.5498,8546.2598,20500.0],["2024-08-05",8271.5303,8417.04,8100.0,8275.8398,18200.0],["2024-08-06",8275.8398,8495.0,8160.0,8309.3398,14900.0],["2024-08-07",8360.0,8462.0,8262.7803,8265.3096,23900.0],["2024-08-08",8338.0,8446.2197,8305.0,8425.4102,15900.0],["2024-08-09",8453.0,8516.9404,8366.9902,8506.2402,20700.0],["2024-08-12",8500.0,8672.3604,8479.0,8558.8096,35400.0],["2024-08-13",8556.0303,8650.0,8464.5996,8568.0195,15800.0],["2024-08-14",8568.0,8599.0,8484.0,8571.4805,15200.0],["2024-08-15",8602.1504,8620.0098,8520.0,8601.04,12100.0],["2024-08-16",8631.0703,8703.0596,8584.9502,8668.9297,13400.0],["2024-08-19",8719.9697,8873.2695,8696.0098,8854.8203,21700.0],["2024-08-20",8874.9902,8950.7197,8750.3496,8784.1504,14700.0],["2024-08-21",8820.0,9042.3896,8820.0,8918.0098,22700.0],["2024-08-22",8961.9004,9000.0,8892.7998,8983.5596,19200.0],["2024-08-23",9073.0498,9352.5,8959.5801,9321.2695,30800.0],["2024-08-26",9325.0,9360.0,9122.3096,9153.1104,16700.0],["2024-08-27",9104.8398,9121.4199,9051.5703,9076.0303,14400.0],["2024-08-28",9056.9697,9103.0703,8930.0,9029.5303,16600.0],["2024-08-29",9070.0,9099.5,8969.9404,9047.0,18200.0],["2024-08-30",9110.0,9215.0,9005.2305,9172.46,18500.0],["2024-09-03",9214.3301,9235.4697,8989.6201,9053.6699,21600.0],["2024-09-04",9086.7598,9168.0898,9028.6299,9150.4004,20200.0],["2024-09-05",9178.5596,9178.5596,9029.9902,9044.7197,17200.0],["2024-09-06",9098.4805,9261.5,9046.8799,9068.54,20000.0],["2024-09-09",9080.0,9303.6797,9010.0,9149.7402,18900.0],["2024-09-10",9202.3604,9202.3604,9085.0,9112.8896,13700.0],["2024-09-11",9128.29,9128.29,8920.25,9088.1201,19800.0],["2024-09-12",9085.0303,9258.3604,9050.5195,9179.3799,16200.0],["2024-09-13",9252.0,9423.0,9237.5,9369.5801,21200.0],["2024-09-16",9390.0,9488.4404,9315.0098,9425.3701,17100.0],["2024-09-17",9469.1699,9560.0,9381.7998,9485.5703,17900.0],["2024-09-18",9475.0098,9607.75,9426.0,9461.9805,17600.0],["2024-09-19",9600.0,9696.8604,9542.5,9659.6504,20800.0],["2024-09-20",9612.04,9612.5898,9411.5,9473.0098,50100.0],["2024-09-23",9510.3496,9730.21,9486.4902,9707.71,27700.0],["2024-09-24",9693.6201,9764.1602,9590.0,9644.0898,21100.0],["2024-09-25",9575.0,9619.1904,9460.3701,9516.8398,19800.0],["2024-09-26",9555.0098,9680.4404,9519.5498,9559.9697,25000.0],["2024-09-27",9640.3701,9820.0,9593.1299,9734.5498,12700.0],["2024-09-30",9729.7598,9844.7305,9672.5,9811.7998,16200.0],["2024-10-01",9811.7998,9912.5596,9719.1504,9892.2998,18900.0],["2024-10-02",9839.9805,9842.2002,9728.9902,9732.6299,15300.0],["2024-10-03",9740.0498,9760.0303,9549.1396,9636.0596,25000.0],["2024-10-04",9619.79,9619.79,9405.0,9515.0,18900.0],["2024-10-07",9410.0,9464.0703,9337.9004,9421.7402,15100.0],["2024-10-08",9485.9805,9623.1504,9423.0303,9559.2002,12000.0],["2024-10-09",9563.9404,9644.2803,9518.2197,9627.5996,12900.0],["2024-10-10",9541.8896,9606.2695,9482.3096,9485.5498,11900.0],["2024-10-11",9511.6602,9607.0703,9498.1904,9534.1904,9800.0],["2024-10-14",9528.3496,9876.8604,9505.8096,9732.4502,9600.0],["2024-10-15",9775.0,9898.9902,9768.29,9768.29,15400.0],["2024-10-16",9833.6797,9934.54,9742.6602,9875.5801,19500.0],["2024-10-17",9870.0,9870.0,9750.0,9773.5801,17400.0],["2024-10-18",9914.1699,9964.7695,9794.0,9924.4004,11700.0],["2024-10-21",9824.0098,9867.0,9622.1602,9655.6699,15100.0],["2024-10-22",9600.0,9645.0,9276.5,9438.3496,25500.0],["2024-10-23",9407.6904,9465.6904,9349.9902,9411.0596,13300.0],["2024-10-24",9455.0,9573.04,9407.1299,9456.4004,16400.0],["2024-10-25",9469.0,9490.0,9298.5,9329.7402,10800.0],["2024-10-28",9400.0,9467.8096,9235.9102,9307.7998,16600.0],["2024-10-29",8949.0,9163.4102,8828.8096,9140.6201,28200.0],["2024-10-30",9157.9902,9226.0801,9057.5498,9083.1396,14700.0],["2024-10-31",9050.0,9228.9697,9010.0,9152.8096,16800.0],["2024-11-01",9213.2803,9400.9502,9122.7695,9139.3896,24100.0],["2024-11-04",9165.3496,9435.2002,9165.3496,9258.3398,16300.0],["2024-11-05",9200.0,9527.8496,9198.4297,9455.8096,11700.0],["2024-11-06",9325.5303,9344.8604,9038.7002,9202.54,20500.0],["2024-11-07",9243.3096,9349.1396,9075.0,9221.2305,14300.0],["2024-11-08",9229.2998,9347.7803,9187.5,9306.9404,16300.0],["2024-11-11",9275.0,9367.2598,9187.4902,9249.2598,18100.0],["2024-11-12",9204.2598,9204.2598,9041.1201,9114.2598,25300.0],["2024-11-13",9205.0,9246.3496,9102.2197,9105.6699,13600.0],["2024-11-14",9160.0,9257.5703,9135.0,9179.6104,20600.0],["2024-11-15",9193.0801,9193.0801,8978.5098,9026.0,18200.0],["2024-11-18",8989.9805,9030.4004,8810.0,8865.6299,25800.0],["2024-11-19",8821.4404,8975.0,8734.3604,8955.1299,21700.0],["2024-11-20",8960.0195,9021.5098,8896.2695,9000.0,26000.0],["2024-11-21",9045.0,9174.9697,8917.9902,8946.5303,22300.0],["2024-11-22",8972.0,9052.5303,8850.0,9007.2402,32300.0],["2024-11-25",9087.3398,9376.75,9060.4199,9293.0596,51000.0],["2024-11-26",9200.0,9260.9902,9150.0,9222.0,20000.0],["2024-11-27",9294.0,9300.0,9171.0596,9193.6201,12400.0],["2024-11-29",9237.0,9280.1504,9197.1396,9235.5801,13600.0],["2024-12-02",9229.6104,9245.7305,9100.0,9180.0,22800.0],["2024-12-03",9213.0195,9256.1396,9111.7002,9184.9199,17800.0],["2024-12-04",9100.6504,9200.0,9038.0,9049.96,18500.0],["2024-12-05",9056.4502,9143.2803,8949.5498,8955.0098,15900.0],["2024-12-06",9040.0,9099.9902,8900.0,8946.3301,21500.0],["2024-12-09",8968.8896,9127.4502,8967.1201,9120.0098,19000.0],["2024-12-10",9045.2402,9068.1504,8840.7695,8857.6201,20700.0],["2024-12-11",8965.0,8989.75,8805.0,8848.6904,31400.0],["2024-12-12",8830.0,8915.6699,8769.96,8796.5996,20600.0],["2024-12-13",8750.0,8780.0,8551.5,8587.6299,23900.0],["2024-12-16",8602.1104,8724.6504,8512.3896,8512.3896,22500.0],["2024-12-17",8500.0,8599.0,8456.4404,8468.4902,27600.0],["2024-12-18",8468.0,8605.0,8188.6699,8217.1504,32800.0],["2024-12-19",8075.0098,8165.02,7986.0,8101.21,29500.0],["2024-12-20",8121.5801,8323.25,8105.0,8276.7803,60900.0],["2024-12-23",8249.9902,8267.9297,8141.1802,8222.5195,18800.0],["2024-12-24",8211.7598,8277.5498,8175.0098,8259.3701,8800.0],["2024-12-26",8188.9702,8299.25,8130.5,8243.9902,14900.0],["2024-12-27",8217.3799,8338.7998,8147.3198,8208.3896,14600.0],["2024-12-30",8178.0,8207.5,8086.5801,8176.46,22300.0],["2024-12-31",8218.8203,8245.5498,8160.0,8178.8999,18100.0],["2025-01-02",8222.2002,8255.5,7920.25,7989.8901,27600.0],["2025-01-03",8000.0,8164.8999,8000.0,8070.6001,18000.0],["2025-01-06",8119.54,8226.0498,7907.4902,7988.6699,47100.0],["2025-01-07",8010.6001,8059.9502,7866.8701,7897.0,27200.0],["2025-01-08",7902.0,8060.5,7833.0,8005.9502,29300.0],["2025-01-10",7918.6899,7918.6899,7802.4302,7845.2202,25800.0],["2025-01-13",7814.0,7992.9702,7814.0,7962.0,27200.0],["2025-01-14",8083.6001,8174.1099,8063.5,8143.6401,23900.0],["2025-01-15",8341.1504,8388.0,8225.0,8259.0801,22000.0],["2025-01-16",8226.46,8372.6396,8164.6299,8355.8096,31700.0],["2025-01-17",8500.0,8500.0498,8340.7998,8362.8604,56700.0],["2025-01-21",8459.4805,8602.1299,8304.7695,8347.0498,28400.0],["2025-01-22",8296.5996,8392.6504,8286.0,8381.5,21900.0],["2025-01-23",8334.1699,8411.6104,8276.9004,8345.3496,16100.0],["2025-01-24",8350.0,8400.0,8200.5596,8200.5596,25300.0],["2025-01-27",8265.0,8480.3604,8265.0,8382.6299,37700.0],["2025-01-28",8474.2402,8474.2402,8030.3101,8064.0898,30000.0],["2025-01-29",8064.0898,8065.02,7961.0801,7965.0098,20800.0],["2025-01-30",7998.0,8205.7695,7998.0,8140.5698,22100.0],["2025-01-31",8126.0801,8179.9502,7992.75,8016.1802,24500.0],["2025-02-03",7915.02,7915.02,7712.52,7737.5,25000.0],["2025-02-04",7710.0,7804.7202,7666.0,7788.5498,22900.0],["2025-02-05",7830.0,7891.5898,7768.4702,7790.0,22200.0],["2025-02-06",7798.0,7855.1802,7729.3301,7739.75,26300.0],["2025-02-07",7730.0,7773.9102,7515.3501,7558.0498,29700.0],["2025-02-10",7620.0,7640.8901,7475.2002,7518.0,29300.0],["2025-02-11",7472.1499,7585.3799,7455.3398,7494.3599,19200.0],["2025-02-12",7381.25,7439.8501,7278.6099,7300.3701,19900.0],["2025-02-13",7330.0,7361.8198,7297.3101,7341.48,25700.0],["2025-02-14",7385.0,7450.0,7336.5498,7365.7202,21300.0],["2025-02-18",7340.0,7347.8101,7192.1699,7263.3999,40600.0],["2025-02-19",7100.2402,7202.2998,7073.3799,7176.9102,40000.0],["2025-02-20",7147.0298,7263.8101,7115.02,7258.0,19900.0],["2025-02-21",7280.0,7280.0,7075.0,7094.7998,34600.0],["2025-02-24",7094.7998,7110.48,7015.0,7062.02,23100.0],["2025-02-25",7104.1401,7394.3398,7104.1401,7335.3999,25900.0],["2025-02-26",7288.8701,7316.6499,7172.21,7209.6699,29500.0],["2025-02-27",7213.0,7275.0,7174.1802,7181.9502,24000.0],["2025-02-28",7204.98,7250.7998,7150.1001,7245.5801,38800.0],["2025-03-03",7300.0,7333.3501,7156.2402,7200.29,24900.0],["2025-03-04",7184.98,7283.9302,7127.6001,7201.71,27900.0],["2025-03-05",7221.04,7416.71,7220.8901,7387.79,35700.0],["2025-03-06",7399.0,7557.0,7396.52,7494.9199,32900.0],["2025-03-07",7519.0898,7551.2402,7315.4302,7393.21,33100.0],["2025-03-10",7401.3398,7626.1401,7401.3398,7503.4199,32700.0],["2025-03-11",7521.5498,7546.3301,7330.9399,7361.2202,27600.0],["2025-03-12",7375.0,7480.0,7247.3901,7350.48,30300.0],["2025-03-13",7299.0,7374.3999,7017.6401,7130.75,40200.0],["2025-03-14",7200.0,7264.4399,7164.1099,7236.5298,18500.0],["2025-03-17",7236.4702,7305.5898,7174.4702,7213.25,20000.0],["2025-03-18",7200.7402,7262.1001,7128.73,7182.5098,20000.0],["2025-03-19",7198.4199,7300.5,7136.1201,7274.8501,24000.0],["2025-03-20",7265.0698,7415.1099,7265.0698,7287.9199,27400.0],["2025-03-21",7190.9102,7257.5298,7120.5,7184.79,62700.0],["2025-03-24",7229.46,7361.52,7229.46,7361.52,24800.0],["2025-03-25",7302.0698,7390.8999,7260.4502,7321.3501,19000.0],["2025-03-26",7305.02,7415.9702,7258.6001,7314.9199,15600.0],["2025-03-27",7325.9502,7366.02,7275.79,7314.4399,14100.0],["2025-03-28",7330.0,7386.77,7154.8398,7181.6802,19500.0],["2025-03-31",7181.0,7286.3301,7140.0,7244.3901,34300.0],["2025-04-01",7265.1099,7301.0,7166.2002,7213.6201,17800.0],["2025-04-02",7175.0,7328.4102,7175.0,7302.0698,14600.0],["2025-04-03",7139.5498,7208.3198,7015.4102,7109.9902,33600.0],["2025-04-04",7000.0,7743.7998,7000.0,7410.9302,41800.0],["2025-04-07",7281.3501,7355.8799,6999.9902,7046.73,30200.0],["2025-04-08",7116.5298,7206.5801,6639.1802,6700.0,31200.0],["2025-04-09",6599.8198,7150.3701,6562.8501,7121.0898,31300.0],["2025-04-10",7089.98,7142.0898,6752.6499,6998.8301,25300.0],["2025-04-11",6998.8301,7240.8101,6880.3198,7203.2998,23100.0],["2025-04-14",7292.5,7350.3101,7162.7402,7240.98,24900.0],["2025-04-15",7239.8701,7329.9302,7160.0,7205.1699,22600.0],["2025-04-16",7197.3198,7284.1401,7015.3198,7045.0098,23300.0],["2025-04-17",7167.4502,7212.1201,7093.2002,7190.0698,23400.0],["2025-04-21",7135.1001,7210.0,7008.27,7133.8398,17900.0],["2025-04-22",7000.0,7173.6299,6824.9702,7166.9199,33500.0],["2025-04-23",7283.6699,7369.8101,7049.8198,7083.0898,28300.0],["2025-04-24",7045.25,7185.0,7007.5698,7146.8799,17200.0],["2025-04-25",7113.0601,7135.54,7021.1899,7071.4199,12100.0],["2025-04-28",7079.9399,7118.2002,6983.3398,7040.3501,17300.0],["2025-04-29",7027.1299,7127.8301,7001.3901,7113.9399,15200.0],["2025-04-30",6995.0601,7126.8599,6986.6299,7125.75,16800.0],["2025-05-01",7102.0,7154.3301,7024.2402,7034.8901,13200.0],["2025-05-02",7135.3599,7193.4502,7078.8701,7124.0,15000.0],["2025-05-05",7069.1401,7185.2002,7060.0,7076.4102,14400.0],["2025-05-06",7059.6602,7102.0,6955.1602,6961.0898,14900.0],["2025-05-07",7015.0,7130.2998,7015.0,7095.6401,16900.0],["2025-05-08",7107.7998,7307.3301,7103.0,7227.75,18800.0],["2025-05-09",7229.27,7299.5898,7146.6001,7150.1899,13200.0],["2025-05-12",7350.1401,7563.9102,7306.8901,7382.3701,16700.0],["2025-05-13",7415.0,7513.7798,7383.5601,7402.6401,18400.0],["2025-05-14",7425.0,7434.9199,7161.0698,7167.5801,17800.0],["2025-05-15",7190.0,7252.5,7103.7402,7246.6201,15700.0],["2025-05-16",7253.0498,7370.4102,7232.0898,7370.4102,17100.0],["2025-05-19",7275.0,7351.02,7228.5498,7313.52,15200.0],["2025-05-20",7284.2202,7318.29,7186.9302,7206.7798,20900.0],["2025-05-21",7180.0,7238.3701,7009.5801,7078.0898,20300.0],["2025-05-22",7040.0,7094.0,7001.0,7071.2002,14100.0],["2025-05-23",7000.0,7103.1802,7000.0,7066.3901,18600.0],["2025-05-27",7099.77,7235.8198,7026.5,7210.6499,22100.0],["2025-05-28",7197.7998,7249.9902,7000.1201,7000.1201,15700.0],["2025-05-29",7045.0,7102.7798,7028.6001,7097.6401,13700.0],["2025-05-30",7120.0,7132.25,7014.9502,7115.9302,35600.0],["2025-06-02",7058.6802,7064.6099,6944.21,7043.4102,22300.0],["2025-06-03",7035.0,7091.5698,7011.7998,7068.9399,14100.0],["2025-06-04",7086.25,7254.8701,7083.5,7210.8701,17400.0],["2025-06-05",7189.1699,7227.5801,7153.3398,7194.4702,9900.0],["2025-06-06",7194.0,7204.9199,7081.02,7116.5298,14800.0],["2025-06-09",7125.1201,7179.52,7052.23,7138.6201,22700.0],["2025-06-10",7170.3799,7401.0601,7164.7998,7398.6802,14700.0],["2025-06-11",7452.0098,7495.0,7270.8999,7296.5698,23800.0],["2025-06-12",7295.0,7407.5498,7231.5,7386.3198,16700.0],["2025-06-13",7335.0,7376.6499,7184.5,7225.6699,17700.0],["2025-06-16",7338.8198,7338.8198,7153.7998,7221.25,16500.0],["2025-06-17",7177.6401,7291.8398,6966.46,6992.9302,23600.0],["2025-06-18",7044.6602,7090.0,6941.46,6979.6699,30200.0],["2025-06-20",7002.48,7179.6899,7000.0,7157.9399,50400.0],["2025-06-23",7117.1802,7347.6201,7071.5698,7339.1699,21900.0],["2025-06-24",7340.6299,7363.48,7235.9902,7277.5898,41300.0],["2025-06-25",7243.9702,7286.6099,7166.5601,7193.1802,19300.0],["2025-06-26",7186.8301,7289.4302,7138.2002,7280.4399,24600.0],["2025-06-27",7304.8599,7432.2798,7281.4702,7375.5098,27500.0],["2025-06-30",7385.2002,7453.02,7327.5698,7385.6602,21200.0],["2025-07-01",7369.9102,7793.4399,7369.9102,7667.8501,25400.0],["2025-07-02",7684.52,7812.3999,7684.52,7768.5098,21100.0],["2025-07-03",7747.0,7754.8198,7560.0,7623.2402,17800.0],["2025-07-07",7636.0801,7636.0801,7462.4302,7575.0,21600.0],["2025-07-08",7540.0,7595.5601,7518.3701,7518.3701,24500.0],["2025-07-09",7545.8901,7721.6602,7510.02,7700.9302,17100.0],["2025-07-10",7632.2002,7800.0,7632.2002,7689.7202,16100.0],["2025-07-11",7610.2998,7675.6001,7550.0,7632.2402,14000.0],["2025-07-14",7581.02,7609.75,7491.75,7592.2002,18700.0],["2025-07-15",7609.9902,7622.9902,7301.0,7301.0,29300.0],["2025-07-16",7336.27,7407.9399,7274.1899,7376.0898,18100.0],["2025-07-17",7368.21,7475.8599,7368.21,7438.25,14100.0],["2025-07-18",7488.9702,7488.9702,7371.8501,7422.8301,19900.0],["2025-07-21",7461.8799,7511.4502,7371.3901,7376.2002,16700.0],["2025-07-22",7506.8901,7945.0698,7506.8901,7909.52,28700.0],["2025-07-23",8000.0,8042.5,7856.3398,7899.8398,26300.0],["2025-07-24",7871.7798,7930.0,7741.1299,7789.3901,20500.0],["2025-07-25",7800.0,7800.0,7655.0,7792.9302,12700.0],["2025-07-28",7762.5601,7907.2598,7697.4199,7845.2998,15500.0],["2025-07-29",7824.02,7856.79,7769.2998,7821.0498,11900.0],["2025-07-30",7800.0,7845.3301,7595.9102,7633.3999,17400.0],["2025-07-31",7570.0,7656.79,7515.0098,7549.4902,20500.0],["2025-08-01",7619.21,7799.0298,7605.0,7760.6802,15000.0],["2025-08-04",7771.02,7883.2402,7753.0,7871.02,14300.0],["2025-08-05",7851.5098,8000.0,7851.5098,7906.9102,13200.0],["2025-08-06",7949.7998,7995.0,7862.0801,7870.2002,11800.0],["2025-08-07",7935.3398,8000.0,7815.3398,7830.4399,18300.0],["2025-08-08",7877.98,7897.6699,7790.98,7858.6802,13300.0],["2025-08-11",7868.1802,7916.2002,7695.3198,7793.29,12100.0],["2025-08-12",7817.5898,8005.1201,7785.8701,7962.2998,14700.0],["2025-08-13",8019.3701,8337.9004,8017.6201,8296.6396,21100.0],["2025-08-14",8212.8096,8228.0,8150.1899,8198.5498,14300.0],["2025-08-15",8265.6602,8292.9199,8180.73,8235.0,14900.0],["2025-08-18",8236.3896,8264.1602,8141.1602,8151.7402,20700.0],["2025-08-19",8199.3203,8341.4102,8141.7798,8246.8896,22900.0],["2025-08-20",8273.3096,8320.0,8011.7598,8031.9702,17800.0],["2025-08-21",7980.6201,7980.6201,7836.8501,7953.8999,12500.0],["2025-08-22",7980.2002,8303.2998,7909.1201,8212.8096,17400.0],["2025-08-25",8193.0,8229.2695,8110.9902,8126.71,10500.0],["2025-08-26",8083.0,8167.75,8042.48,8068.25,35400.0],["2025-08-27",8049.3101,8079.0,7985.5,8033.8198,11200.0],["2025-08-28",8040.0,8076.48,7968.3901,8074.7998,12400.0],["2025-08-29",8066.5,8146.9902,8027.79,8117.6499,13400.0],["2025-09-02",8027.5298,8195.0,8027.5298,8169.8501,18500.0],["2025-09-03",8148.8799,8287.79,8148.8799,8190.23,15700.0],["2025-09-04",8300.0,8409.3398,8204.9004,8407.7695,17700.0],["2025-09-05",8499.7598,8618.2803,8442.1104,8502.0,13300.0],["2025-09-08",8509.4004,8562.5,8420.9004,8543.0,15200.0],["2025-09-09",8459.9805,8475.0,8217.4902,8276.25,22200.0],["2025-09-10",8245.6602,8335.8896,8225.46,8335.8896,21900.0],["2025-09-11",8384.3096,8563.79,8344.0498,8532.9805,22400.0],["2025-09-12",8506.3496,8544.3896,8377.6299,8414.8203,15900.0],["2025-09-15",8422.0,8489.8496,8207.5703,8277.9502,17400.0],["2025-09-16",8277.0996,8282.9102,8127.8501,8209.9805,17100.0],["2025-09-17",8240.0098,8429.9902,8090.0,8137.3101,19500.0],["2025-09-18",8190.0,8192.5596,8055.0,8178.48,21600.0],["2025-09-19",8135.4399,8200.0098,8077.7202,8094.7002,45300.0],["2025-09-22",8067.0,8067.0,7907.3198,7925.23,19900.0],["2025-09-23",7950.0,8016.0898,7900.3398,7980.1099,12000.0],["2025-09-24",7915.02,8098.0,7915.02,8036.6299,22200.0],["2025-09-25",7993.8599,8025.3198,7906.52,7906.6899,14200.0],["2025-09-26",7953.8701,8069.71,7921.6899,8032.7798,12100.0],["2025-09-29",8100.0,8113.1602,7981.0698,8095.1401,14200.0],["2025-09-30",8040.75,8075.0,7998.9502,8034.6602,20400.0],["2025-10-01",8066.5601,8129.73,7973.0,8036.48,16000.0],["2025-10-02",8041.9302,8130.3701,7985.4902,8071.6099,11900.0],["2025-10-03",8080.7598,8188.5698,8080.7598,8178.0,17700.0],["2025-10-06",8199.0,8199.0,8033.3101,8068.75,13000.0],["2025-10-07",7987.1001,7996.5801,7814.9399,7840.1099,25300.0],["2025-10-08",7805.0,7805.0,7700.0,7756.8301,25600.0],["2025-10-09",7690.0,7717.8101,7515.2402,7619.2402,25200.0],["2025-10-10",7640.0,7655.6001,7446.54,7450.8999,23400.0],["2025-10-13",7443.9102,7626.3701,7443.9102,7584.8999,24500.0],["2025-10-14",7535.5498,7779.98,7532.6699,7737.0098,22100.0],["2025-10-15",7758.0898,7780.0,7640.0,7645.2202,22000.0],["2025-10-16",7643.0,7657.4502,7535.8301,7605.8799,26600.0],["2025-10-17",7609.02,7686.6001,7599.3101,7639.0601,54300.0],["2025-10-20",7673.25,7746.8101,7605.3701,7681.0801,21500.0],["2025-10-21",7640.9102,7827.9199,7600.2202,7792.1299,24000.0],["2025-10-22",7728.1699,7790.0,7615.0,7697.1602,15300.0],["2025-10-23",7648.0601,7723.7598,7629.0,7679.4102,17500.0],["2025-10-24",7718.0,7718.0,7425.4399,7430.9199,22000.0],["2025-10-27",7460.0,7479.3901,7399.6802,7438.3301,19000.0],["2025-10-28",7301.52,7469.02,7275.4302,7461.3301,16800.0],["2025-10-29",7381.2002,7500.0,7278.8901,7333.3101,28700.0],["2025-10-30",7335.0,7390.1201,7184.0,7245.71,19600.0],["2025-10-31",7178.96,7267.0698,7178.96,7210.8198,14200.0],["2025-11-03",7146.4199,7150.0,7040.0,7072.3198,18600.0],["2025-11-04",7070.0,7160.04,7003.4702,7146.0298,14600.0],["2025-11-05",7143.9702,7250.52,7110.5498,7181.8701,19600.0],["2025-11-06",7164.98,7237.1001,7134.8599,7195.0498,15700.0],["2025-11-07",7179.8999,7258.6699,7159.4102,7251.2402,17100.0],["2025-11-10",7232.5898,7366.0098,7213.1802,7336.8101,23000.0],["2025-11-11",7370.0,7370.0,7263.2202,7301.21,45000.0],["2025-11-12",7334.0,7378.98,7251.9902,7287.3799,23900.0],["2025-11-13",7256.6899,7365.0698,7249.5698,7255.5698,27400.0],["2025-11-14",7300.0,7315.0,7215.0,7271.8901,16900.0],["2025-11-17",7259.1699,7285.8901,7145.2598,7156.6401,17200.0],["2025-11-18",7105.4902,7157.9302,7030.0,7147.1299,19900.0],["2025-11-19",7116.8101,7207.7402,7093.6401,7119.8999,15200.0],["2025-11-20",7189.8101,7203.6899,7082.0698,7163.3301,17100.0],["2025-11-21",7230.7598,7461.2202,7230.7598,7388.8198,18100.0],["2025-11-24",7224.2998,7354.9902,7224.2998,7263.52,36200.0],["2025-11-25",7340.0,7478.5,7335.2202,7453.3799,18800.0],["2025-11-26",7435.9399,7593.7998,7435.9399,7566.6699,15000.0],["2025-11-28",7607.46,7607.46,7487.6802,7507.29,6500.0],["2025-12-01",7450.0,7614.5298,7450.0,7517.0898,17300.0],["2025-12-02",7563.2798,7655.0,7517.0898,7601.1001,23100.0],["2025-12-03",7648.0098,7746.79,7628.04,7679.4199,23100.0],["2025-12-04",7644.9502,7666.1602,7483.6201,7519.6699,20400.0],["2025-12-05",7473.4199,7578.6802,7473.4199,7538.0801,16800.0],["2025-12-08",7501.1899,7540.52,7435.8799,7438.3599,20400.0],["2025-12-09",7415.5,7458.4199,7294.7998,7318.29,17500.0],["2025-12-10",7345.0,7525.0,7345.0,7504.3701,17100.0],["2025-12-11",7541.6802,7609.9902,7480.1802,7511.1602,17400.0],["2025-12-12",7510.0,7589.8398,7471.3901,7517.8101,22300.0],["2025-12-15",7569.3198,7632.3501,7532.02,7632.3501,18300.0],["2025-12-16",7628.4199,7655.02,7519.6602,7530.2402,18800.0],["2025-12-17",7444.98,7605.0,7418.6602,7472.5498,21100.0],["2025-12-18",7581.6802,7611.6899,7496.02,7561.6201,30300.0],["2025-12-19",7531.3398,7596.46,7369.0,7399.71,66000.0],["2025-12-22",7450.0,7495.0,7369.6099,7397.0698,24300.0],["2025-12-23",7439.98,7439.98,7266.7798,7338.0498,19400.0],["2025-12-24",7309.2402,7435.0,7301.0,7385.29,10700.0],["2025-12-26",7399.02,7426.2402,7342.4102,7382.1602,12300.0],["2025-12-29",7380.0,7420.0,7329.7998,7355.2598,17200.0],["2025-12-30",7352.5601,7365.0,7283.96,7327.2002,11700.0],["2025-12-31",7331.4302,7391.6401,7280.0,7292.77,14800.0],["2026-01-02",7287.27,7388.0,7240.0,7278.8701,21600.0],["2026-01-05",7251.1001,7425.5298,7251.1001,7321.21,22200.0],["2026-01-06",7250.0,7252.8599,7022.0,7239.73,56600.0],["2026-01-07",7280.6001,7331.9902,7130.5098,7146.4502,28800.0],["2026-01-08",7113.0,7390.0,7113.0,7385.5801,31000.0],["2026-01-09",7499.9902,7625.1499,7340.0,7581.6699,46500.0],["2026-01-12",7608.9702,7713.3101,7483.3398,7591.75,33300.0],["2026-01-13",7610.25,7678.3501,7500.0,7673.3198,22100.0],["2026-01-14",7617.9702,7690.8198,7558.7002,7580.7598,23500.0],["2026-01-15",7620.25,7656.27,7494.1699,7623.0098,21800.0],["2026-01-16",7608.3398,7622.6899,7420.54,7561.54,79500.0],["2026-01-20",7450.02,7554.4399,7421.7402,7536.2798,37200.0],["2026-01-21",7556.98,7835.5698,7553.9902,7796.75,31600.0],["2026-01-22",7820.0,7898.0098,7760.3901,7762.3101,33000.0],["2026-01-23",7777.3198,7948.7798,7591.2998,7645.1499,27100.0],["2026-01-26",7670.52,7723.6001,7558.0898,7664.48,24700.0],["2026-01-27",7665.0,7665.0,7453.8501,7499.7598,40000.0],["2026-01-28",7598.6201,7851.2202,7581.2002,7626.0801,30100.0],["2026-01-29",7685.96,7793.7002,7544.3999,7623.7598,22500.0],["2026-01-30",7567.98,7650.6699,7419.9199,7635.73,34100.0],["2026-02-02",7576.0098,7727.6499,7546.7402,7718.3799,25600.0],["2026-02-03",7689.5698,8000.0,7680.5698,7770.8599,22900.0],["2026-02-04",7820.0,8098.3301,7801.2002,8025.8398,34400.0],["2026-02-05",8050.0,8144.2002,8000.0,8044.79,24600.0],["2026-02-06",8062.2002,8099.0,7785.0898,8009.8398,34400.0],["2026-02-09",8034.7798,8049.7798,7876.4502,7882.25,19200.0],["2026-02-10",7964.8701,8125.0698,7949.3398,8094.2798,19000.0],["2026-02-11",8060.0,8125.0,7991.0098,8097.25,24700.0],["2026-02-12",8150.0,8200.0,8071.2598,8096.1602,30900.0],["2026-02-13",8125.1299,8125.1299,7498.4199,7507.4302,39500.0],["2026-02-17",7453.3799,7468.5,7265.9902,7421.0,30600.0],["2026-02-18",7394.3799,7544.79,7360.3799,7523.1201,22500.0],["2026-02-19",7515.0,7584.6201,7470.1401,7526.1401,24300.0],["2026-02-20",7553.0,7703.6201,7496.9102,7580.6001,22700.0],["2026-02-23",7594.21,7663.1699,7419.0698,7456.8301,29900.0],["2026-02-24",7465.1001,7561.3701,7440.9302,7504.79,26500.0],["2026-02-25",7481.3799,7507.7998,7242.0298,7283.1401,25700.0],["2026-02-26",7320.0,7452.5098,7309.9199,7434.1401,21400.0],["2026-02-27",7412.7002,7568.2598,7369.4102,7517.79,24000.0],["2026-03-02",7371.0498,7445.5801,7327.5898,7415.75,24100.0],["2026-03-03",7309.3198,7409.48,7246.29,7361.1001,19000.0],["2026-03-04",7335.0,7335.0,7202.02,7251.27,18600.0],["2026-03-05",7213.4302,7266.4902,7061.4302,7074.8398,23600.0],["2026-03-06",7019.98,7030.1499,6842.7002,6958.8301,27300.0],["2026-03-09",6876.4902,6909.2002,6697.98,6872.0298,25700.0],["2026-03-10",6795.0,6907.0,6702.2002,6783.2402,30000.0],["2026-03-11",6782.96,6782.96,6610.3398,6610.9102,34300.0],["2026-03-12",6557.04,6573.48,6438.8101,6439.0,33000.0],["2026-03-13",6494.2598,6542.02,6368.7002,6466.5601,28300.0],["2026-03-16",6495.4902,6570.02,6432.8999,6565.9399,21900.0],["2026-03-17",6601.02,6659.3599,6544.1401,6596.75,19200.0],["2026-03-18",6541.9502,6617.6499,6450.0,6482.8198,19500.0],["2026-03-19",6505.0,6505.0,6357.4502,6417.8999,30700.0],["2026-03-20",6427.8999,6427.8999,6301.0298,6369.3799,46100.0],["2026-03-23",6460.2002,6595.1001,6456.27,6530.6899,37300.0],["2026-03-24",6480.0,6542.1499,6453.7402,6499.9302,26100.0],["2026-03-25",6511.02,6552.2002,6400.0,6552.2002,17600.0],["2026-03-26",6516.1699,6631.0,6493.0898,6530.2202,21000.0],["2026-03-27",6502.0,6574.7202,6448.8398,6450.7598,20900.0],["2026-03-30",6532.5298,6589.0,6463.4302,6499.3398,22700.0],["2026-03-31",6597.0,6658.0,6468.6602,6589.8301,31400.0],["2026-04-01",6584.9502,6748.98,6532.5098,6664.1899,23800.0],["2026-04-02",6622.9199,6780.0,6582.1802,6663.1401,20700.0],["2026-04-06",6638.5298,6735.79,6609.25,6715.4502,18100.0],["2026-04-07",6620.0,6704.2402,6465.1201,6492.2402,24300.0],["2026-04-08",6656.9199,6829.6099,6639.2998,6755.5,23800.0],["2026-04-09",6703.77,6891.8901,6703.77,6798.75,24000.0],["2026-04-10",6784.7202,6829.7402,6711.9399,6750.04,13300.0],["2026-04-13",6743.4302,6796.1699,6691.3501,6781.6899,17000.0],["2026-04-14",6750.02,6866.6802,6750.02,6843.71,20700.0],["2026-04-15",6824.9502,6850.0,6730.46,6767.21,22900.0],["2026-04-16",6800.0,6836.5,6696.79,6703.5898,22500.0],["2026-04-17",6772.1001,7057.8799,6772.1001,7000.9199,34100.0],["2026-04-20",7000.2002,7096.9702,6957.3999,7096.9702,23700.0],["2026-04-21",7250.1401,7294.5,6924.4502,6933.5,29200.0],["2026-04-22",6640.2402,6677.0498,6408.6499,6610.77,37000.0],["2026-04-23",6632.0698,6669.0098,6493.4199,6669.0098,28500.0],["2026-04-24",6888.7202,6888.7202,6503.9502,6503.9502,15100.0],["2026-04-27",6485.1001,6554.3101,6440.0698,6482.5298,15700.0],["2026-04-28",6514.2002,6517.8101,6400.0898,6442.3599,18900.0],["2026-04-29",6402.25,6442.9902,6195.1499,6207.5,24300.0],["2026-04-30",6205.2998,6335.0,6205.2998,6315.8701,24000.0],["2026-05-01",6338.8901,6340.2002,6151.52,6154.1401,19800.0],["2026-05-04",6110.46,6183.46,5930.0,5932.1201,18400.0],["2026-05-05",6108.73,6108.73,5961.6299,6004.3301,18400.0],["2026-05-06",6279.2402,6279.2402,6060.0098,6099.7998,19500.0],["2026-05-07",6125.2002,6195.0,5995.3999,6008.8501,17800.0],["2026-05-08",6032.23,6065.0,5937.0098,5974.0698,13400.0],["2026-05-11",6008.9902,6008.9902,5887.0601,5910.6699,19300.0],["2026-05-12",5955.5498,5955.5498,5790.2202,5795.6602,20000.0],["2026-05-13",5749.1201,5805.4502,5650.1699,5720.1001,21500.0],["2026-05-14",5776.4702,5797.73,5671.2598,5680.6099,24000.0],["2026-05-15",5700.0098,5700.0098,5501.0098,5563.6201,34200.0],["2026-05-18",5602.0,5735.27,5579.9902,5716.7798,26400.0],["2026-05-19",5654.9399,5809.0,5579.5498,5773.52,31900.0],["2026-05-20",5773.0,6000.0,5691.5,5990.3701,33900.0],["2026-05-21",5940.0,6084.4102,5858.4199,6047.8701,22300.0],["2026-05-22",6033.1201,6100.0,5960.5,6036.9902,19400.0],["2026-05-26",6112.8799,6150.54,6032.8198,6032.8198,45700.0],["2026-05-27",6097.7998,6236.1001,6048.6299,6098.0801,52200.0],["2026-05-28",6029.9702,6161.5098,5946.1602,6160.54,23800.0],["2026-05-29",6172.6699,6216.1499,6078.6001,6104.7998,55000.0],["2026-06-01",6135.0,6158.8101,6035.8799,6121.3101,50900.0],["2026-06-02",6117.0298,6196.8599,6060.0,6180.96,28600.0],["2026-06-03",6140.0,6216.1299,6056.2798,6119.4102,28500.0],["2026-06-04",6198.7598,6255.0498,6154.6001,6177.27,35700.0],["2026-06-05",6155.9502,6254.0,6125.0601,6182.5498,29500.0],["2026-06-08",6153.5601,6264.0698,6110.0,6191.1099,25300.0],["2026-06-09",6282.1699,6447.3799,6265.0,6406.5698,38900.0],["2026-06-10",6414.4902,6414.4902,6254.9302,6305.04,21300.0],["2026-06-11",6316.2798,6479.7002,6307.29,6479.7002,36800.0],["2026-06-12",6501.0,6525.0,6374.9302,6374.9302,23400.0],["2026-06-15",6474.2598,6547.3101,6328.8901,6335.0,22000.0],["2026-06-16",6380.2798,6489.7598,6380.2798,6437.5801,23800.0],["2026-06-17",6386.4102,6529.02,6257.6899,6275.9399,29300.0],["2026-06-18",6374.9902,6558.0098,6350.6699,6490.9302,58600.0],["2026-06-22",6452.2998,6492.0098,6347.3901,6352.5498,32200.0],["2026-06-23",6331.0,6445.6099,6325.0098,6389.5698,27000.0],["2026-06-24",6470.1001,6866.7798,6470.1001,6764.8301,32100.0],["2026-06-25",6765.9302,6956.48,6765.9302,6814.4399,22400.0],["2026-06-26",6836.3901,6900.1602,6809.8901,6828.6201,47700.0],["2026-06-29",6800.0,6836.6699,6710.8101,6821.0298,25100.0],["2026-06-30",6825.0,6855.23,6741.0298,6813.3999,27500.0],["2026-07-01",6783.8999,6879.1201,6640.7002,6643.73,22200.0],["2026-07-02",6678.4199,6773.0498,6631.1899,6750.79,19000.0],["2026-07-06",6700,6701.25,6555.65,6693.66,19560.804005],["2026-07-07",6725,6817.52,6633.15,6693.69,19913.220714],["2026-07-08",6626.01,6659.53,6404.72,6429.13,23759.158132],["2026-07-09",6464.38,6515.0097,6410.71,6471.44,15697.364114],["2026-07-10",6537.99,6574.9999,6474.72,6479.39,18418.590659],["2026-07-13",6479.4,6551.5883,6417.9575,6437.99,27531.771261],["2026-07-14",6475,6477.95,6307,6378.8,23205.335745],["2026-07-15",6367.5,6525,6339.01,6497.57,23588.937315],["2026-07-16",6520,6712.85,6518.08,6701.1,34734.670857],["2026-07-17",6699.8,6832.43,6480.24,6490.04,77170.833886],["2026-07-20",6510.01,6520.69,6370,6446.65,39269.533881],["2026-07-21",6439.42,6504.225,6324.65,6325.4,31280.708973],["2026-07-22",6337.84,6464.165,6278.51,6349.28,36563.575437],["2026-07-23",6176,6272.88,5919.25,6155.02,42352.945461],["2026-07-24",6152.83,6509.18,6152.83,6414.67,29643.957543],["2026-07-27",6505.25,6574.99,6300.15,6311.54,31388.794439],["2026-07-28",6394.24,6524.675,6394.24,6471.37,25221.663428],["2026-07-29",6397,6558.82,6370.39,6381.79,40180.723419],["2026-07-30",6355.17,6394.94,6151.01,6288.68,35657.581666],["2026-07-31",6235,6235,6111.2101,6147.05,29051.387746],["2026-08-03",6293.54,6299.46,6120.01,6204.1,34756.986527],["2026-08-04",6190,6317.24,6162.57,6267.35,42594.860918],["2026-08-05",6262,6413.96,6210.9,6365.78,42016.480364],["2026-08-06",6344.98,6344.98,6227.695,6304.81,36817.452613],["2026-08-07",6320,6483.93,6320,6390.14,40017.665114],["2026-08-10",6354.91,6354.91,6200,6291.97,9054.857848],["2026-08-11",6306.97,6434.03,6299.805,6429.96,22398.318745],["2026-08-12",6404.88,6413.94,6260.08,6293.95,32970.152359],["2026-08-13",6366.21,6408.87,6286.23,6375,26901.969579],["2026-08-14",6355.27,6384.68,6295.62,6307.93,23519.723962],["2026-08-17",6284.9,6336.17,6238.805,6298.83,24722.966481],["2026-08-18",6345.96,6345.96,6217.2067,6248.37,34513.463997],["2026-08-19",6342.1,6526.855,6342.1,6418.86,32897.362554],["2026-08-20",6333.75,6398.65,6280.185,6300,33098.37583],["2026-08-21",6359.03,6438.95,6266.7515,6358.51,28409.285596],["2026-08-24",6407.19,6469.99,6354.665,6397.59,25630.82489],["2026-08-25",6453.22,6453.22,6330.73,6433.74,31772.274046],["2026-08-26",6394.45,6469.9899,6305.05,6368.12,29591.660858],["2026-08-27",6315.7,6386.36,6269.16,6365.45,37078.711],["2026-08-28",6402,6458.15,6335,6396.27,23766.432543],["2026-08-31",6332.73,6401.96,6301.5,6315.23,40889.294723],["2026-09-01",6292,6370.2299,6250,6275.82,46255.263073],["2026-09-02",6317.16,6371,6240,6326.95,36568.537724],["2026-09-03",6379.54,6462.63,6310.43,6373.95,38108.853937],["2026-09-04",6367.15,6377.245,6281.28,6298.85,29522.715845],["2026-09-08",6221.24,6234.01,6096.275,6116.86,46446.787363],["2026-09-09",6136.22,6206.6,6100,6187.3,37465.388977],["2026-09-10",6258.98,6258.98,6057.84,6088.28,49964.359637],["2026-09-11",6150.3,6191.9725,6062.575,6160.76,37556.634953],["2026-09-14",6153.3,6321.5,6150.011,6299.56,31492.058643]]}